盟立 (2464)-玉山-台南券商分點個股進出

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
48.15
漲跌
▼0.90
漲幅
-1.83%
成交量
2,994張
產業
上市其他電子類股
390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

盟立 (2464)籌碼相關－玉山-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	48.80	7	49.19	49.05	-6	8,134	-0.07%
2024/05/09	72	50.54	26	50.50	49.95	46	8,065	0.57%
2024/05/08	13	48.92	14	49.14	48.75	-1	7,849	-0.01%
2024/05/07	18	49.01	15	48.70	48.90	3	7,735	0.04%
2024/05/06	9	46.91	15	47.30	46.85	-6	7,527	-0.08%
2024/05/03	13	47.68	32	46.75	46.45	-19	7,470	-0.25%
2024/05/02	3	48.18	22	47.76	47.80	-19	7,408	-0.26%
2024/04/30	11	49.06	2	48.98	48.65	9	7,360	0.12%
2024/04/29	13	50.19	5	49.71	49.70	8	7,309	0.11%
2024/04/26	82	51.25	22	49.90	50.70	60	7,153	0.84%
2024/04/25	5.1	47.66	2	47.95	47.45	3.1	6,791	0.05%
2024/04/24	5	47.23	15	47.43	47.45	-10	6,692	-0.15%
2024/04/23	5	44.79	7	45.17	45.00	-2	6,567	-0.03%
2024/04/22	2	44.30	1	45.00	43.60	1	6,514	0.02%
2024/04/19	10	44.68	3	44.25	43.95	7	6,471	0.11%
2024/04/18	9.1	46.56	5	46.76	46.40	4.1	6,370	0.06%
2024/04/17	20	47.44	7	47.49	47.65	13	6,310	0.21%
2024/04/16	11	46.63	8.1	46.42	46.40	2.9	6,251	0.05%
2024/04/15	21.1	48.80	8	48.97	48.20	13.1	6,159	0.21%
2024/04/12	7	50.38	4.5	50.63	50.20	2.5	6,060	0.04%
2024/04/11	37.2	50.99	18	51.01	50.00	19.2	5,920	0.32%
2024/04/10	39.9	55.96	26	55.85	55.20	13.9	5,637	0.25%
2024/04/09	13	52.23	88.1	53.24	53.70	-75.1	4,978	-1.51%
2024/04/08	14	47.96	47	48.80	48.90	-33	4,446	-0.74%
2024/04/03	18	47.61	11	47.20	46.70	7	4,212	0.17%
2024/04/02	10	47.34	7	47.61	47.65	3	4,148	0.07%
2024/04/01	5	47.46	15	47.97	47.10	-10	4,060	-0.25%
2024/03/29	12.6	47.23	21.1	47.08	46.55	-8.5	3,885	-0.22%
2024/03/28	33	47.66	15	47.76	47.00	18	3,775	0.48%
2024/03/27	120	48.88	43.5	49.02	47.90	76.5	3,638	2.10%	大買/
2024/03/26	22	46.84	24.1	46.85	45.55	-2.1	3,117	-0.07%
2024/03/25	29	46.61	32	47.22	46.60	-3	2,855	-0.11%
2024/03/22	29.1	42.88	11	43.48	45.85	18.1	2,418	0.75%
2024/03/21	3	41.85	9	41.59	41.70	-6	2,151	-0.28%
2024/03/20	5	42.96	8	42.27	42.00	-3	2,095	-0.14%
2024/03/19	22	42.60	22	42.68	42.10	0	1,948	0.00%
2024/03/18	21	39.61	33	39.67	40.45	-12	1,545	-0.78%
2024/03/15	2.1	38.37	0	0.00	38.35	2.1	1,431	0.15%
2024/03/14	11	38.80	4	38.89	38.60	7	1,418	0.49%
2024/03/13	44	41.00	53	40.84	39.65	-9	1,389	-0.65%
2024/03/12	1	37.80	1	37.75	38.80	0	1,190	0.00%
2024/03/11	6	38.20	0	0.00	37.85	6	1,169	0.51%
2024/03/08	1	39.35	18	38.72	38.05	-17	1,160	-1.47%
2024/03/07	28	39.29	1	39.65	39.20	27	1,124	2.40%
2024/03/06	3	40.52	82	40.72	40.05	-79	1,084	-7.29%
2024/03/05	23	39.15	2	39.15	39.00	21	942	2.23%
2024/03/04	62	40.22	7	40.09	40.00	55	905	6.07%
2024/03/01	2	39.80	23	39.26	39.45	-21	767	-2.74%
2024/02/29	0	0.00	11	37.90	38.15	-11	696	-1.58%
2024/02/26	1	38.60	3	38.37	38.40	-2	663	-0.30%
2024/02/23	9	38.97	5.2	38.64	38.25	3.9	641	0.60%
2024/02/22	10	38.62	8	38.94	40.00	2	544	0.37%
2024/02/21	7	37.11	0	0.00	37.40	7	420	1.67%
2024/02/20	6	37.46	2	37.58	37.30	4	405	0.99%
2024/02/19	3	37.25	0	0.00	37.40	3	396	0.76%
2024/02/16	1	37.30	11	37.26	37.30	-10	400	-2.49%
2024/02/15	21	37.74	6	37.52	38.25	15	383	3.90%
2024/02/05	1	35.85	1	35.85	35.75	0	284	0.00%
2024/01/31	1	35.90	0	0.00	35.90	1	322	0.31%
2024/01/26	0	0.00	3	36.45	36.40	-3	325	-0.92%
2024/01/23	1	36.40	1	36.25	36.35	0	333	0.00%
2024/01/22	0	0.00	1	36.20	36.10	-1	334	-0.30%
2024/01/17	0	35.75	3	35.78	35.80	-3	378	-0.78%
2024/01/16	0	0.00	3	35.90	35.85	-3	378	-0.79%
2024/01/11	1	35.70	0	0.00	35.75	1	385	0.26%
2024/01/10	1	35.75	0	0.00	35.70	1	423	0.24%
2024/01/09	0	0.00	2	35.85	35.80	-2	430	-0.46%
2024/01/05	9	35.93	0	0.00	35.80	9	454	1.98%
2023/12/29	0	0.00	2	36.00	36.00	-2	475	-0.42%
2023/12/27	0	35.80	0	0.00	36.00	0	482	0.01%
2023/12/25	3	35.65	0	0.00	35.50	3	483	0.63%
2023/12/22	0	0.00	1	35.90	35.90	-1	473	-0.21%
2023/12/19	0	0.00	1	35.95	35.95	-1	485	-0.21%
2023/12/18	0	0.00	1	36.30	36.25	-1	485	-0.21%
2023/12/14	0	0.00	100	36.02	36.10	-100	496	-20.13%
2023/12/07	1	36.10	0	0.00	36.15	1	543	0.18%
2023/12/06	0	0.00	0.1	36.55	36.35	-0.1	562	-0.01%
2023/12/01	0	0.00	11	36.60	36.65	-11	624	-1.76%
2023/11/30	1	36.45	0	0.00	36.60	1	706	0.14%
2023/11/22	0	0.00	1	36.65	36.65	-1	857	-0.12%
2023/11/21	0	0.00	8	36.81	36.75	-8	868	-0.92%
2023/11/20	0	0.00	2	36.65	36.65	-2	914	-0.22%
2023/11/15	1	36.30	1	36.15	36.10	0	930	0.00%
2023/11/10	12	35.74	0	0.00	35.65	12	948	1.27%
2023/11/09	0.1	37.10	0	0.00	36.95	0.1	927	0.01%
2023/11/02	1	37.30	0	0.00	37.30	1	1,141	0.09%
2023/11/01	1	36.75	4	36.88	37.00	-3	1,378	-0.22%
2023/10/31	1	37.30	0	0.00	36.85	1	1,485	0.07%
2023/10/25	0	0.00	2	39.00	39.15	-2	1,529	-0.13%
2023/10/23	0	0.00	2	38.05	38.10	-2	1,559	-0.13%
2023/10/19	0	0.00	2	38.15	38.20	-2	1,727	-0.12%
2023/10/18	2	37.60	0	0.00	38.80	2	1,728	0.12%
2023/10/13	0	0.00	51	38.87	39.00	-51	1,679	-3.04%
2023/10/12	70	38.16	1	38.55	38.55	69	1,666	4.14%
2023/10/11	0.1	37.45	0	0.00	37.10	0.1	1,654	0.01%
2023/10/06	0	0.00	5	37.85	37.80	-5	1,645	-0.30%
2023/10/04	1	37.70	0	0.00	37.60	1	1,653	0.06%
2023/09/28	0	0.00	0	38.25	38.10	0	1,653	0.00%
2023/09/26	1	38.00	0	38.40	37.95	1	1,656	0.06%
2023/09/22	8	38.27	0	0.00	38.50	8	1,653	0.48%
2023/09/21	1	38.50	3	38.57	38.50	-2	1,651	-0.12%
2023/09/20	6	38.73	0	0.00	38.70	6	1,644	0.36%
2023/09/19	5	38.90	0	0.00	38.90	5	1,637	0.31%
2023/09/14	21	39.43	20	40.15	39.90	1	1,603	0.06%
2023/09/13	1	39.20	0	0.00	39.20	1	1,592	0.06%
2023/09/11	31	40.26	2	39.95	40.00	29	1,574	1.84%
2023/09/07	0	0.00	0.1	41.48	41.25	-0.1	1,541	-0.01%
2023/09/06	43	42.06	0	42.00	42.00	43	1,522	2.82%
2023/09/05	1	42.30	58.1	41.92	42.10	-57.1	1,501	-3.80%
2023/09/04	51	40.43	0	0.00	41.00	51	1,416	3.60%
2023/09/01	0	0.00	8.2	41.37	41.65	-8.2	1,368	-0.60%
2023/08/30	0	0.00	15	40.19	40.50	-15	1,324	-1.13%
2023/08/29	0	0.00	1	39.35	38.95	-1	1,291	-0.08%
2023/08/28	0	0.00	3	38.80	38.80	-3	1,278	-0.23%
2023/08/24	0	0.00	8	38.85	38.45	-8	1,254	-0.64%
2023/08/23	0.1	37.55	5	38.05	37.80	-4.9	1,207	-0.41%
2023/08/21	1	37.00	0	0.00	37.00	1	1,193	0.08%
2023/08/17	5	37.67	0	0.00	37.40	5	1,175	0.43%
2023/08/16	1	37.15	0	0.00	37.05	1	1,158	0.09%
2023/08/15	2	38.05	0	0.00	37.60	2	1,143	0.17%
2023/08/14	2.5	37.71	0	0.00	37.70	2.5	1,132	0.22%
2023/08/11	6.1	38.86	111	38.58	38.75	-104.9	1,112	-9.43%	大賣/鉅額交易
2023/08/10	67.5	39.69	4	39.58	39.50	63.5	1,096	5.79%
2023/08/09	51	41.49	3	41.07	41.40	48	1,059	4.53%
2023/08/08	6.4	42.22	5	41.54	42.40	1.4	1,023	0.13%
2023/08/07	31.6	43.14	25	43.33	43.00	6.6	936	0.70%
2023/08/04	2	40.88	21.1	40.80	40.85	-19.1	697	-2.74%
2023/08/01	10	38.65	0	0.00	39.05	10	572	1.75%
2023/07/31	3	39.47	52	39.20	39.00	-49	557	-8.79%
2023/07/28	8	38.90	8	39.45	39.25	0	533	0.00%
2023/07/27	3	38.87	3	38.90	38.65	0	511	0.00%
2023/07/26	1	39.80	0	0.00	39.20	1	499	0.20%
2023/07/25	69	39.49	17	38.74	39.20	52	446	11.66%
2023/07/24	5	38.80	33	37.08	38.70	-28	352	-7.93%
2023/07/21	1	36.39	1	36.55	36.35	0	273	0.01%
2023/07/19	1	36.50	12	36.52	36.50	-11	267	-4.11%
2023/07/18	1	36.65	0	0.00	36.50	1	267	0.37%
2023/07/14	0	0.00	7	36.73	36.75	-7	263	-2.65%
2023/07/13	1	36.40	0	0.00	36.80	1	260	0.38%
2023/07/12	6.1	36.68	0	0.00	36.50	6.1	257	2.37%
2023/07/11	2	36.80	0	0.00	37.10	2	253	0.79%
2023/07/10	0	0.00	9	37.29	37.25	-9	248	-3.63%
2023/07/07	0	0.00	1	36.55	36.60	-1	241	-0.41%
2023/07/06	4	36.65	7	36.86	36.65	-3	240	-1.25%
2023/07/04	6	36.83	0	0.00	36.70	6	231	2.60%
2023/07/03	1	36.85	4	36.85	36.90	-3	227	-1.32%
2023/06/30	0	0.00	1	38.10	38.05	-1	222	-0.45%
2023/06/27	12	37.86	0	0.00	37.80	12	218	5.50%
2023/06/26	38	38.18	0	0.00	38.05	38	217	17.50%
2023/06/21	1	38.05	0	0.00	38.20	1	219	0.46%
2023/06/20	1	38.25	14	38.40	38.15	-13	218	-5.96%
2023/06/16	19	37.96	0	0.00	38.00	19	212	8.95%
2023/06/15	43	38.03	0	0.00	38.05	43	216	19.83%
2023/06/14	8	37.88	3	37.95	37.90	5	217	2.30%
2023/06/13	11	37.33	0	0.00	37.30	11	218	5.03%
2023/06/06	2	38.10	0	0.00	37.90	2	233	0.86%
2023/06/05	1	38.10	0	0.00	38.10	1	237	0.42%
2023/05/31	4	37.63	0	0.00	37.75	4	242	1.65%
2023/05/29	0	0.00	0	37.50	37.30	0	241	-0.01%
2023/05/26	3	37.30	0	0.00	37.20	3	242	1.24%
2023/05/25	1	37.30	0	0.00	37.35	1	243	0.41%
2023/05/18	2	37.20	1	37.20	37.30	1	255	0.39%
2023/05/17	1	37.15	0	0.00	37.15	1	254	0.39%
2023/05/15	0	37.00	0	0.00	36.55	0	238	0.02%
2023/05/12	0	0.00	5	37.35	37.35	-5	229	-2.18%
2023/05/02	1	37.95	0.2	37.95	37.90	0.8	229	0.35%
2023/04/26	0	0.00	6	37.50	37.50	-6	229	-2.61%
2023/04/20	2	37.70	0	0.00	37.80	2	225	0.89%
2023/04/18	1	38.40	0	0.00	38.20	1	223	0.45%
2023/03/30	3	37.80	0	0.00	37.80	3	219	1.37%
2023/03/24	0.3	38.15	0	0.00	38.00	0.3	228	0.13%
2023/03/21	0	37.70	0	0.00	37.70	0	252	0.00%
2023/03/20	5	37.55	0	0.00	37.35	5	319	1.57%
2023/03/17	8	37.56	0	0.00	37.60	8	405	1.97%
2023/03/16	1.4	37.61	0	0.00	37.55	1.4	402	0.35%
2023/03/14	1	38.70	0	0.00	38.60	1	386	0.26%
2023/03/13	1.2	38.58	0	0.00	38.80	1.2	385	0.31%
2023/03/10	0.5	39.15	0	0.00	39.15	0.5	381	0.12%
2023/03/09	0	0.00	0	39.75	39.60	0	382	0.00%
2023/03/08	0.3	39.60	0	0.00	39.35	0.3	374	0.09%
2023/03/07	0	0.00	1	39.40	39.45	-1	369	-0.27%
2023/03/06	0	39.65	0	0.00	39.40	0	366	0.00%
2023/03/03	0	39.20	0	0.00	39.10	0	361	0.00%
2023/02/22	1	39.05	0	0.00	39.20	1	355	0.28%
2023/02/15	0.2	39.00	0	0.00	38.90	0.2	355	0.06%
2023/02/08	0	0.00	2	39.30	39.25	-2	353	-0.57%
2023/01/16	0.3	38.60	0	0.00	38.25	0.3	347	0.09%
2023/01/11	0	0.00	1	38.35	38.60	-1	348	-0.29%
2023/01/10	1	38.25	1	38.50	38.30	0	348	0.00%
2023/01/05	1	37.95	0	0.00	38.05	1	352	0.28%
2023/01/03	0	0.00	1	38.15	38.00	-1	356	-0.28%
2022/12/30	1	37.85	0	0.00	37.85	1	358	0.28%
2022/12/29	2	37.65	2	37.65	37.80	0	357	0.00%
2022/12/19	0	0.00	1	38.65	38.50	-1	368	-0.27%
2022/12/16	1	38.55	0	0.00	38.55	1	368	0.27%
2022/12/12	2	39.95	0	0.00	40.00	2	347	0.58%
2022/12/09	0	0.00	1	40.55	40.85	-1	279	-0.36%
2022/12/08	0	0.00	16	37.66	37.75	-16	190	-8.42%
2022/12/07	0	0.00	20	37.72	37.65	-20	190	-10.47%
2022/12/06	0	0.00	2	38.00	37.70	-2	192	-1.04%
2022/12/05	0	0.00	3	38.15	38.15	-3	192	-1.56%
2022/11/30	2	37.60	0	0.00	37.60	2	193	1.03%
2022/11/29	3	37.50	0	0.00	37.45	3	193	1.55%
2022/11/25	0	0.00	1	37.60	37.60	-1	198	-0.50%
2022/11/16	3	37.45	0	0.00	37.30	3	200	1.50%
2022/11/15	36	37.43	0	0.00	37.75	36	200	17.92%
2022/11/11	0.1	37.50	0	0.00	37.30	0.1	197	0.03%
2022/11/09	0	0.00	2	37.00	37.35	-2	199	-1.00%
2022/10/27	0	0.00	2	36.10	36.15	-2	224	-0.89%
2022/10/06	0	40.95	0	0.00	37.95	0	228	0.00%
2022/10/03	0	37.60	0	0.00	37.60	0	231	0.00%
2022/09/06	0	0.00	0.1	39.15	39.25	-0.1	275	-0.04%
2022/09/05	0	0.00	0.2	39.51	39.40	-0.2	273	-0.07%
2022/08/26	0	0.00	1	40.30	40.15	-1	266	-0.38%
2022/08/24	1	40.20	0	0.00	40.20	1	267	0.37%
2022/07/26	0	0.00	1	38.10	38.25	-1	246	-0.41%
2022/07/22	1	37.60	0	0.00	38.20	1	243	0.41%
2022/07/20	1	37.70	0	0.00	37.50	1	247	0.40%
2022/06/30	19	39.70	5	39.54	39.15	14	242	5.78%
2022/06/29	2	40.38	2	39.80	39.80	0	236	0.00%
2022/06/28	0	0.00	5	39.85	39.80	-5	224	-2.23%
2022/06/23	1	39.20	16	39.45	39.40	-15	227	-6.59%
2022/06/21	0	0.00	0.1	39.60	39.50	-0.1	226	-0.04%
2022/06/13	0.1	40.35	0	0.00	40.20	0.1	230	0.04%
2022/06/07	0	0.00	5	40.68	40.70	-5	239	-2.09%
2022/06/02	5	40.45	0	0.00	40.35	5	256	1.95%
2022/05/18	3	40.10	0	0.00	40.10	3	305	0.98%
2022/05/10	0	39.60	0	0.00	39.95	0	329	0.01%
2022/04/20	1	40.90	0	0.00	40.90	1	383	0.26%
2022/04/11	1	40.40	0	0.00	40.25	1	454	0.22%
2022/04/01	0.1	40.84	0	0.00	40.70	0.1	639	0.01%
2022/03/28	0.6	40.69	0	0.00	40.90	0.6	650	0.08%
2022/03/22	0	41.65	0	0.00	41.60	0	637	0.00%
2022/03/21	0	41.55	0	0.00	41.65	0	638	0.00%
2022/03/16	0	0.00	1	41.00	40.70	-1	636	-0.16%
2022/03/15	0	41.15	0	0.00	40.70	0	638	0.00%
2022/03/09	0.1	40.60	0	0.00	40.45	0.1	643	0.02%
2022/03/08	1	40.20	0	0.00	39.95	1	646	0.15%
2022/03/07	0	41.10	0	0.00	41.00	0	640	0.01%
2022/03/04	0.1	42.25	0	0.00	42.10	0.1	634	0.02%
2022/03/03	0	42.45	0	0.00	42.25	0	645	0.00%
2022/03/02	0.1	42.40	0	0.00	42.20	0.1	663	0.02%
2022/02/24	1	41.60	5	42.50	41.65	-4	808	-0.50%
2022/02/23	5	42.59	0	0.00	42.60	5	800	0.62%
2022/02/09	0	0.00	1	43.05	43.05	-1	838	-0.12%
2022/01/24	0	0.00	1	42.00	42.05	-1	858	-0.12%
2022/01/19	1	42.90	1	42.95	42.95	0	840	0.00%
2022/01/18	0	0.00	1	43.60	42.90	-1	838	-0.12%
2022/01/17	0	0.00	1	43.00	43.20	-1	835	-0.12%
2022/01/12	0	0.00	1	42.90	43.50	-1	831	-0.12%
2022/01/10	0	0.00	5	43.10	43.30	-5	842	-0.59%
2022/01/06	1	43.40	0	0.00	43.40	1	851	0.12%
2022/01/05	1	43.75	0	0.00	43.70	1	844	0.12%
2022/01/04	6	44.28	0	0.00	44.15	6	833	0.72%
2022/01/03	32	45.87	24	44.95	44.85	8	807	0.99%
2021/12/29	1	42.60	8	43.36	43.40	-7	657	-1.06%
2021/12/21	1	41.55	0	0.00	41.80	1	669	0.15%
2021/12/20	2	41.68	2	41.65	41.65	0	683	0.00%
2021/12/15	1	41.70	0	0.00	41.95	1	688	0.15%
2021/12/14	2	41.83	0	0.00	41.75	2	702	0.28%
2021/12/08	0	0.00	5	42.42	42.25	-5	719	-0.69%
2021/12/07	1	42.20	2	42.18	42.20	-1	786	-0.13%
2021/12/06	0	0.00	2	42.25	42.25	-2	786	-0.25%
2021/12/01	1	41.85	1	42.15	42.60	0	800	0.00%
2021/11/29	2	41.83	0	0.00	41.85	2	794	0.25%
2021/11/26	1	42.40	0	0.00	42.20	1	783	0.13%
2021/11/25	14	45.94	28	45.45	43.20	-14	766	-1.83%
2021/11/24	2	44.20	6	43.98	44.45	-4	645	-0.62%
2021/11/23	0	0.00	3	44.05	43.75	-3	629	-0.48%
2021/11/17	0	0.00	3	43.82	43.60	-3	626	-0.48%
2021/11/16	0	0.00	2	43.95	43.80	-2	632	-0.32%
2021/11/15	2	43.45	0	0.00	43.55	2	634	0.32%
2021/11/10	1	43.25	1	43.80	43.55	0	665	0.00%
2021/11/09	0	0.00	1	42.70	42.75	-1	655	-0.15%
2021/11/05	1	42.40	1	42.95	42.90	0	673	0.00%
2021/11/04	0	0.00	1	42.10	42.40	-1	666	-0.15%
2021/10/28	0.1	41.90	0	0.00	41.75	0.1	695	0.01%
2021/10/20	1	41.60	0	0.00	41.50	1	772	0.13%
2021/10/19	3	41.10	0	0.00	41.40	3	784	0.38%
2021/10/18	1	41.40	1	41.80	40.95	0	783	0.00%
2021/10/07	0	0.00	1	40.50	40.90	-1	829	-0.12%
2021/10/06	1	40.00	1	39.95	39.90	0	861	0.00%
2021/10/01	4.2	40.72	1	40.95	40.80	3.2	860	0.37%
2021/09/29	2	42.18	0	0.00	42.05	2	862	0.23%
2021/09/28	0	0.00	2	43.00	43.00	-2	865	-0.23%
2021/09/27	0	0.00	1	42.85	42.60	-1	856	-0.12%
2021/09/24	1	41.90	0	0.00	42.05	1	852	0.12%
2021/09/22	1	41.30	0	0.00	41.30	1	866	0.12%
2021/09/17	0	0.00	2	42.50	42.40	-2	873	-0.23%
2021/09/14	0	0.00	6	41.75	41.85	-6	887	-0.68%
2021/09/10	1	42.55	5	43.25	42.65	-4	905	-0.44%
2021/09/08	5	39.00	0	0.00	39.00	5	852	0.59%
2021/09/03	0	0.00	30	40.35	40.55	-30	853	-3.52%
2021/08/30	0	0.00	10	40.50	40.60	-10	936	-1.07%
2021/08/26	1	39.90	10	40.50	39.90	-9	966	-0.93%
2021/08/23	0	0.00	6	39.22	39.55	-6	1,227	-0.49%
2021/08/19	1	39.25	0	0.00	38.80	1	1,247	0.08%
2021/08/17	1	39.35	0	0.00	39.35	1	1,245	0.08%
2021/08/16	1	39.60	0	0.00	39.70	1	1,243	0.08%
2021/08/12	1	43.30	0	0.00	43.30	1	1,218	0.08%
2021/08/11	2	43.70	0	0.00	43.85	2	1,212	0.16%
2021/08/10	2	44.00	0	0.00	43.95	2	1,217	0.16%
2021/08/06	5	45.06	0	0.00	44.90	5	1,256	0.40%
2021/08/05	1	45.65	0	0.00	45.60	1	1,270	0.08%
2021/08/03	0	0.00	2	45.20	45.30	-2	1,345	-0.15%
2021/08/02	0	0.00	12	45.16	45.55	-12	1,349	-0.89%
2021/07/30	1	44.65	10	44.73	44.65	-9	1,345	-0.67%
2021/07/29	0	0.00	1	44.00	44.00	-1	1,343	-0.07%
2021/07/28	11	43.57	0	0.00	43.60	11	1,354	0.81%
2021/07/27	2	44.33	1	45.15	44.25	1	1,390	0.07%
2021/07/26	0	0.00	4	44.71	44.80	-4	1,423	-0.28%
2021/07/23	1	44.05	4	44.51	43.90	-3	1,435	-0.21%
2021/07/21	7	43.27	2	43.63	43.10	5	1,482	0.34%
2021/07/20	11	43.69	0	0.00	43.45	11	1,498	0.73%
2021/07/19	6	44.43	2	44.55	44.30	4	1,518	0.26%
2021/07/16	6	44.65	1	44.95	44.80	5	1,742	0.29%
2021/07/15	2	45.00	3	45.10	45.15	-1	1,765	-0.06%
2021/07/14	3	44.37	1	44.30	44.30	2	1,788	0.11%
2021/07/13	51	45.18	7	45.07	44.65	44	1,808	2.43%
2021/07/12	0	0.00	1	43.95	44.15	-1	1,817	-0.06%
2021/07/09	4	43.73	0	0.00	43.70	4	1,856	0.22%
2021/07/08	2	43.98	3	44.60	44.00	-1	1,926	-0.05%
2021/07/07	1	44.05	0	0.00	44.10	1	1,978	0.05%
2021/07/06	1	44.35	1	44.90	44.25	0	2,080	0.00%
2021/07/05	0	0.00	9	44.55	44.70	-9	2,166	-0.42%
2021/07/02	1	43.60	1	44.15	43.90	0	2,305	0.00%
2021/07/01	4	43.70	3	44.45	43.80	1	2,527	0.04%
2021/06/30	1	43.65	0	0.00	43.70	1	2,806	0.04%
2021/06/29	4	43.66	0	0.00	43.65	4	2,901	0.14%
2021/06/28	1	44.00	0	0.00	43.90	1	3,193	0.03%
2021/06/25	1	44.10	0	0.00	43.90	1	3,306	0.03%
2021/06/22	1	43.10	0	0.00	42.85	1	3,396	0.03%
2021/06/21	8.1	43.72	2	44.03	43.20	6.1	3,394	0.18%
2021/06/18	4	44.34	0	0.00	44.30	4	3,401	0.12%
2021/06/15	0	0.00	2	45.10	45.15	-2	3,568	-0.06%
2021/06/11	4	44.43	0	0.00	44.25	4	3,598	0.11%
2021/06/10	2	44.50	0	0.00	44.50	2	3,685	0.05%
2021/06/09	4	44.90	0	0.00	44.55	4	3,891	0.10%
2021/06/08	1	45.70	4	46.38	45.50	-3	3,984	-0.08%
2021/06/04	2	44.55	0	0.00	44.50	2	3,988	0.05%
2021/06/03	5	45.10	0	0.00	45.05	5	4,005	0.12%
2021/06/02	7	45.69	10	46.00	45.60	-3	4,127	-0.07%
2021/06/01	3	47.28	9	48.07	47.35	-6	4,108	-0.15%
2021/05/31	1	43.60	1	46.60	46.40	0	4,098	0.00%
2021/05/28	0	0.00	3	44.20	44.25	-3	4,039	-0.07%
2021/05/25	4	42.55	0	0.00	42.50	4	4,088	0.10%
2021/05/21	2	41.35	0	0.00	41.45	2	4,162	0.05%
2021/05/18	2	41.55	4	41.09	42.00	-2	4,178	-0.05%
2021/05/17	4.1	39.62	4	39.74	39.10	0.1	4,172	0.00%
2021/05/14	7.1	41.44	21	41.30	41.50	-13.9	4,143	-0.34%
2021/05/12	5.2	41.45	5	41.45	41.55	0.2	4,101	0.00%
2021/05/11	11.1	46.04	0	0.00	44.50	11.1	4,055	0.27%
2021/05/07	0	0.00	4	47.80	48.05	-4	4,017	-0.10%
2021/05/06	0	46.50	0	0.00	46.00	0	4,013	0.00%
2021/05/05	2.1	47.50	1	47.05	46.35	1.1	4,007	0.03%
2021/05/04	4.1	46.89	21	46.55	46.65	-16.9	4,005	-0.42%
2021/05/03	3.1	48.05	7	48.39	47.70	-3.9	3,971	-0.10%
2021/04/29	1	49.20	5	49.50	49.20	-4	3,938	-0.10%
2021/04/28	2.1	48.71	0.1	48.95	48.60	2	3,933	0.05%
2021/04/27	0.1	49.75	0	0.00	49.30	0.1	3,937	0.00%
2021/04/23	4	49.48	5	49.90	49.90	-1	3,907	-0.03%
2021/04/22	41	51.75	12.2	50.43	50.10	28.8	3,948	0.73%
2021/04/20	0	0.00	5	50.28	50.90	-5	3,723	-0.13%
2021/04/19	4.1	49.01	3	49.10	49.00	1.1	3,710	0.03%
2021/04/16	4.1	49.90	2	50.10	49.50	2.1	3,718	0.06%
2021/04/15	3.2	49.87	2	50.05	50.30	1.2	3,718	0.03%
2021/04/14	2	49.10	2.2	49.59	50.00	-0.2	3,796	0.00%
2021/04/13	12	50.23	11.1	50.40	49.40	0.9	3,799	0.02%
2021/04/12	3.1	50.04	2.1	50.78	50.10	1	3,970	0.03%
2021/04/09	4	51.83	4.1	51.13	51.90	-0.1	3,932	0.00%
2021/04/08	1.2	52.02	16	52.43	52.20	-14.8	3,862	-0.38%
2021/04/07	28.3	51.41	25	51.76	50.70	3.3	3,714	0.09%
2021/04/06	21	52.92	26	53.08	52.50	-5	3,493	-0.14%
2021/04/01	10	49.36	13	49.52	49.60	-3	3,216	-0.09%
2021/03/31	26	49.69	15.1	49.56	48.90	10.9	3,118	0.35%
2021/03/30	3	47.88	9	47.73	48.20	-6	2,822	-0.21%
2021/03/29	11	47.06	6.1	46.80	47.25	5	2,705	0.18%
2021/03/26	1	46.55	2.1	46.38	46.60	-1.1	2,704	-0.04%
2021/03/25	1	45.80	4	45.56	45.55	-3	2,676	-0.11%
2021/03/24	9	45.22	1.1	45.38	45.20	7.9	2,657	0.30%
2021/03/23	10	45.15	0.1	45.40	45.15	9.9	2,646	0.37%
2021/03/22	4.1	45.34	2	45.25	45.20	2.1	2,631	0.08%
2021/03/19	6.1	45.49	5	45.50	45.20	1.1	2,616	0.04%
2021/03/18	14.1	47.36	2	46.90	46.95	12.1	2,538	0.48%
2021/03/17	10	47.32	0	0.00	47.30	10	2,496	0.40%
2021/03/16	3.2	47.70	6	47.63	47.55	-2.8	2,473	-0.11%
2021/03/15	2	47.95	14	48.21	48.40	-12	2,402	-0.50%
2021/03/12	2	47.20	5	46.57	47.60	-3	2,209	-0.14%
2021/03/11	0	0.00	1	46.30	45.55	-1	2,186	-0.05%
2021/03/10	0	0.00	1	45.35	45.35	-1	2,286	-0.04%
2021/03/09	1	46.10	2	45.40	45.85	-1	2,292	-0.04%
2021/03/08	1	46.80	10	47.03	46.15	-9	2,275	-0.40%
2021/03/05	0	0.00	1	45.35	45.20	-1	2,151	-0.05%
2021/03/04	0	0.00	2	45.90	45.35	-2	2,166	-0.09%
2021/03/03	1	43.85	0	0.00	44.60	1	2,023	0.05%
2021/02/26	1	44.95	1	45.50	44.85	0	2,003	0.00%
2021/02/25	3	45.60	3	44.85	45.20	0	1,981	0.00%
2021/02/24	1	44.60	0	0.00	45.05	1	1,950	0.05%
2021/02/23	10	43.80	0	0.00	44.20	10	1,878	0.53%
2021/02/22	1	43.50	0	0.00	43.50	1	1,865	0.05%
2021/02/19	1	43.50	0	0.00	43.50	1	1,855	0.05%
2021/02/18	0	0.00	11	43.49	43.45	-11	1,875	-0.59%
2021/02/03	0	0.00	4	41.80	41.65	-4	1,868	-0.21%
2021/02/02	0	0.00	2	41.75	41.90	-2	1,870	-0.11%
2021/02/01	1	40.50	1	41.10	40.80	0	1,862	0.00%
2021/01/28	1	41.50	0	0.00	41.30	1	1,847	0.05%
2021/01/27	4	42.01	1	42.20	41.95	3	1,847	0.16%
2021/01/26	11	42.15	0	0.00	42.00	11	1,846	0.60%
2021/01/20	3	42.80	0	0.00	42.55	3	1,823	0.16%
2021/01/19	0	0.00	2	44.50	44.25	-2	1,789	-0.11%
2021/01/15	3	44.85	8	45.59	44.60	-5	1,782	-0.28%
2021/01/13	0	0.00	0	45.15	44.95	0	1,707	0.00%
2021/01/12	2	45.70	10	45.00	45.05	-8	1,690	-0.47%
2021/01/11	5	45.44	1	44.95	46.05	4	1,655	0.24%
2021/01/08	2	46.03	0	0.00	45.70	2	1,624	0.12%
2021/01/07	11	47.11	13	46.54	46.70	-2	1,588	-0.13%
2021/01/06	8	46.06	2	46.03	45.15	6	1,466	0.41%
2021/01/05	26	46.52	27	47.34	46.70	-1	1,394	-0.07%
2021/01/04	15	44.39	11	45.13	44.90	4	1,172	0.34%
2020/12/31	0	0.00	1	44.00	44.00	-1	1,105	-0.09%
2020/12/22	3	43.87	6	44.00	42.75	-3	1,086	-0.28%
2020/12/16	0	0.00	0	43.00	42.85	0	1,066	0.00%
2020/12/15	1	42.25	0	0.00	41.90	1	1,080	0.09%
2020/12/14	2	43.18	0	0.00	43.00	2	1,065	0.19%
2020/12/11	3	43.35	1	43.80	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	1	44.50	0	0.00	44.10	1	1,044	0.10%
2020/12/07	13	44.41	5	44.40	44.35	8	1,043	0.77%
2020/12/04	3	45.57	14	45.63	45.05	-11	975	-1.13%
2020/12/03	1	43.20	3	43.95	43.60	-2	858	-0.23%
2020/12/02	0	0.00	1	42.65	43.10	-1	848	-0.12%
2020/11/30	13	43.48	4	43.00	43.15	9	860	1.05%
2020/11/27	1	42.05	0	0.00	42.05	1	841	0.12%
2020/11/26	5	42.00	2	42.00	42.00	3	877	0.34%
2020/11/24	2	42.40	0	0.00	42.30	2	1,028	0.19%
2020/11/20	0	0.00	4	41.65	41.75	-4	1,109	-0.36%
2020/11/19	0	0.00	14	41.60	41.70	-14	1,145	-1.22%
2020/11/17	2	42.55	2	42.50	42.15	0	1,262	0.00%
2020/11/16	1	42.05	1	41.95	41.85	0	1,278	0.00%
2020/11/05	1	40.80	0	0.00	40.80	1	1,374	0.07%
2020/11/04	0	0.00	4	40.89	41.30	-4	1,392	-0.29%
2020/11/03	0	0.00	2	40.20	40.10	-2	1,396	-0.14%
2020/11/02	2	39.05	0	0.00	39.15	2	1,415	0.14%
2020/10/30	4	39.85	0	0.00	39.85	4	1,443	0.28%
2020/10/28	0	0.00	1	40.50	40.35	-1	1,456	-0.07%
2020/10/23	0	0.00	3	41.63	41.55	-3	1,530	-0.20%
2020/10/20	2	41.00	5	41.11	40.90	-3	1,836	-0.16%
2020/10/13	0	0.00	1	40.60	40.55	-1	2,102	-0.05%
2020/10/12	0	0.00	1	41.05	40.95	-1	2,132	-0.05%
2020/10/06	2	42.20	0	0.00	41.90	2	2,325	0.09%
2020/09/30	1	41.10	0	0.00	41.10	1	2,681	0.04%
2020/09/29	1	40.70	0	0.00	40.60	1	3,296	0.03%
2020/09/23	0	0.00	1	42.00	41.90	-1	3,494	-0.03%
2020/09/22	0	42.25	0	0.00	42.20	0	3,524	0.00%
2020/09/17	3	42.35	0	0.00	42.45	3	3,499	0.09%
2020/09/14	2	42.40	4.1	41.86	42.75	-2.1	3,526	-0.06%
2020/09/11	1	42.00	0	0.00	42.10	1	3,523	0.03%
2020/09/10	0	0.00	5	43.29	43.00	-5	3,507	-0.14%
2020/09/09	1	43.75	2	43.88	43.90	-1	3,492	-0.03%
2020/09/04	1	44.95	1	45.00	44.95	0	3,479	0.00%
2020/09/03	1	45.30	0	0.00	45.30	1	3,478	0.03%
2020/09/02	0.1	45.60	2	45.53	45.35	-2	3,467	-0.06%
2020/09/01	0	0.00	2	45.85	45.80	-2	3,459	-0.06%
2020/08/31	14	46.47	9	46.61	46.20	5	3,432	0.15%
2020/08/28	1	44.60	3	44.73	44.35	-2	3,292	-0.06%
2020/08/27	14	46.06	2	46.25	45.15	12	3,278	0.37%
2020/08/26	1	45.15	2	44.98	45.15	-1	3,224	-0.03%
2020/08/25	7	45.27	6	44.97	45.40	1	3,196	0.03%
2020/08/24	2	45.10	1	45.60	45.10	1	3,156	0.03%
2020/08/21	0	0.00	3	42.33	42.85	-3	3,051	-0.10%
2020/08/20	4	41.48	2	40.95	41.70	2	3,032	0.07%
2020/08/19	0	0.00	2	43.33	43.15	-2	2,997	-0.07%
2020/08/18	1	43.90	0	0.00	43.90	1	2,984	0.03%
2020/08/17	3	44.70	1	45.20	44.60	2	2,965	0.07%
2020/08/14	0	0.00	2	43.98	44.05	-2	2,946	-0.07%
2020/08/13	4	43.85	1	44.25	43.50	3	2,939	0.10%
2020/08/12	2	43.53	2	43.65	43.70	0	2,915	0.00%
2020/08/11	2	43.25	1	44.05	43.35	1	2,907	0.03%
2020/08/10	1	44.10	0	0.00	44.05	1	2,926	0.03%
2020/08/07	2	44.68	21	44.77	44.25	-19	2,921	-0.65%
2020/08/06	2	45.08	0	0.00	44.90	2	2,913	0.07%
2020/08/05	1	46.20	3	45.85	45.70	-2	2,918	-0.07%
2020/08/04	2	44.38	3	44.32	44.40	-1	2,932	-0.03%
2020/08/03	11	44.49	0	0.00	44.30	11	2,989	0.37%
2020/07/31	1	44.90	3	45.12	44.90	-2	3,001	-0.07%
2020/07/30	4	44.39	0	0.00	44.45	4	2,976	0.13%
2020/07/29	5	44.42	3	44.58	44.50	2	2,951	0.07%
2020/07/28	10	45.30	17	45.16	44.25	-7	2,924	-0.24%
2020/07/27	10	49.04	15	48.61	46.20	-5	2,815	-0.18%
2020/07/24	5	47.67	5	46.66	47.15	0	2,675	0.00%
2020/07/23	5	49.31	15	49.56	48.70	-10	2,598	-0.38%
2020/07/22	6	50.10	19	50.12	50.70	-13	2,542	-0.51%
2020/07/21	2	47.75	18	47.82	48.00	-16	2,431	-0.66%
2020/07/20	2	46.08	7	46.65	46.90	-5	2,388	-0.21%
2020/07/17	3	47.77	17	47.76	47.30	-14	2,362	-0.59%
2020/07/16	6	46.67	5	47.12	46.95	1	2,315	0.04%
2020/07/15	4	48.33	2	48.33	47.75	2	2,281	0.09%
2020/07/14	5	48.94	15	48.50	47.80	-10	2,232	-0.45%
2020/07/13	5	51.32	10	52.50	50.10	-5	2,161	-0.23%
2020/07/10	6	50.38	17	49.90	51.40	-11	2,095	-0.52%
2020/07/09	44	52.63	22	52.23	50.80	22	1,975	1.11%
2020/07/08	37	53.49	38	53.11	53.40	-1	1,737	-0.06%
2020/07/07	15	50.00	7	50.00	50.00	8	1,121	0.71%
2020/07/06	0	0.00	6	45.50	45.50	-6	999	-0.60%
2020/07/03	0	0.00	2	41.40	41.40	-2	974	-0.21%
2020/07/02	3	36.80	8	36.76	37.65	-5	952	-0.52%
2020/07/01	10	38.89	1	38.90	39.00	9	903	1.00%
2020/06/24	1	38.75	0	0.00	39.00	1	849	0.12%
2020/06/23	0	0.00	2	39.10	38.85	-2	857	-0.23%
2020/06/22	0	0.00	5	39.36	39.15	-5	852	-0.59%
2020/06/19	5	39.02	2	39.05	38.90	3	844	0.36%
2020/06/18	2	38.25	0	0.00	38.55	2	825	0.24%
2020/06/17	0	0.00	1	38.40	38.40	-1	821	-0.12%
2020/06/16	4	38.00	0	0.00	38.20	4	829	0.48%
2020/06/12	1	36.10	1	36.45	37.10	0	846	0.00%
2020/06/11	3	37.92	3	38.17	37.45	0	840	0.00%
2020/06/10	2	38.55	2	38.35	38.65	0	832	0.00%
2020/06/09	1	38.25	11	38.03	38.20	-10	845	-1.18%
2020/06/08	1	37.85	1	38.00	37.90	0	852	0.00%
2020/06/05	4	38.04	1	38.15	38.10	3	843	0.36%
2020/06/04	1	37.70	1	37.70	37.70	0	846	0.00%
2020/06/03	3	37.60	0	0.00	37.65	3	853	0.35%
2020/06/02	2	38.00	2	37.80	37.55	0	852	0.00%
2020/05/27	0	0.00	1	37.30	37.30	-1	845	-0.12%
2020/05/26	0	0.00	2	37.33	37.20	-2	850	-0.24%
2020/05/25	1	37.00	0	0.00	37.10	1	841	0.12%
2020/05/21	2	37.30	0	0.00	37.15	2	839	0.24%
2020/05/20	3	37.10	2	37.10	37.00	1	840	0.12%
2020/05/19	1	37.15	1	37.45	37.10	0	836	0.00%
2020/05/15	2	37.58	2	37.55	37.25	0	830	0.00%
2020/05/14	2	37.10	1	37.45	37.05	1	794	0.13%
2020/05/13	5	37.19	3	37.45	37.50	2	781	0.26%
2020/05/12	2	37.63	1	37.85	37.50	1	773	0.13%
2020/05/11	18	37.90	27	37.97	38.10	-9	751	-1.20%
2020/05/08	13	36.80	13	36.61	36.95	0	698	0.00%
2020/05/07	7	34.56	2	34.48	34.90	5	638	0.78%
2020/05/05	3	33.05	0	0.00	33.25	3	616	0.49%
2020/05/04	3	33.02	0	0.00	32.95	3	614	0.49%
2020/04/30	0	0.00	8	33.48	33.55	-8	611	-1.31%
2020/04/29	2	32.98	2	32.95	33.00	0	619	0.00%
2020/04/28	1	32.90	0	0.00	32.85	1	626	0.16%
2020/04/27	1	32.90	0	0.00	33.00	1	653	0.15%
2020/04/24	2	32.35	0	0.00	32.60	2	653	0.31%
2020/04/23	1	32.20	0	0.00	32.25	1	652	0.15%
2020/04/22	0	0.00	4	32.10	32.10	-4	652	-0.61%
2020/04/21	7	31.84	2	32.80	32.00	5	650	0.77%
2020/04/17	0	0.00	3	33.33	33.45	-3	643	-0.47%
2020/04/14	0	0.00	1	32.75	32.80	-1	641	-0.16%
2020/04/13	2	31.90	0	0.00	32.05	2	644	0.31%
2020/04/10	1	32.20	0	0.00	32.30	1	647	0.15%
2020/04/09	0	0.00	1	32.35	32.40	-1	650	-0.15%
2020/04/08	2	31.60	0	0.00	31.70	2	641	0.31%
2020/04/07	1	31.10	0	0.00	31.35	1	635	0.16%
2020/04/06	1	30.35	0	0.00	30.70	1	627	0.16%
2020/03/30	0	0.00	3	29.35	29.80	-3	620	-0.48%
2020/03/27	3	30.27	1	30.25	30.20	2	620	0.32%
2020/03/26	1	29.40	2	29.45	29.80	-1	611	-0.16%
2020/03/25	0	0.00	3	29.48	29.35	-3	611	-0.49%
2020/03/24	0	0.00	4	28.26	28.25	-4	614	-0.65%
2020/03/23	1	26.85	0	0.00	27.00	1	622	0.16%
2020/03/20	12	27.74	1	27.65	27.80	11	620	1.77%
2020/03/19	2	26.43	2	25.50	25.60	0	607	0.00%
2020/03/18	3	28.48	0	0.00	28.30	3	587	0.51%
2020/03/17	1	28.70	0	0.00	28.70	1	584	0.17%
2020/03/16	1	29.50	0	0.00	29.10	1	577	0.17%
2020/03/13	0	0.00	2	28.40	29.00	-2	565	-0.35%
2020/03/12	4	32.24	0	0.00	31.20	4	541	0.74%
2020/03/10	5	32.94	0	0.00	33.60	5	522	0.96%
2020/03/03	0	0.00	2	34.95	34.80	-2	519	-0.38%
2020/02/27	0	0.00	1	35.40	35.30	-1	513	-0.19%
2020/02/26	0	0.00	1	35.80	35.60	-1	518	-0.19%
2020/02/24	1	35.90	0	0.00	35.65	1	523	0.19%
2020/02/21	0	0.00	1	36.10	36.15	-1	520	-0.19%
2020/02/20	2	35.88	1	35.75	35.75	1	520	0.19%
2020/02/17	3	35.60	0	0.00	35.60	3	530	0.57%
2020/02/13	1	35.75	1	35.80	35.65	0	546	0.00%
2020/02/10	6	35.00	0	0.00	34.95	6	554	1.08%
2020/02/07	2	35.95	0	0.00	35.80	2	547	0.37%
2020/02/06	0	0.00	2	36.50	36.50	-2	557	-0.36%
2020/02/05	0	0.00	1	36.25	36.20	-1	589	-0.17%
2020/02/04	1	36.40	2	36.50	36.40	-1	593	-0.17%
2020/02/03	0.5	35.60	3	35.47	35.60	-2.5	594	-0.42%
2020/01/30	4	37.03	1	36.90	36.50	3	582	0.51%
2020/01/17	0	0.00	1	39.15	39.10	-1	565	-0.18%
2020/01/15	1	38.85	0	0.00	38.80	1	582	0.17%
2020/01/10	0.2	38.25	0	0.00	38.10	0.2	644	0.03%
2020/01/09	1.4	38.50	0	0.00	38.30	1.4	643	0.21%
2020/01/08	0.5	38.45	0	0.00	38.40	0.5	645	0.07%
2020/01/07	5	38.90	0	0.00	38.80	5	653	0.77%
2020/01/06	1	38.90	0	0.00	38.90	1	654	0.15%
2020/01/03	16	39.43	0	0.00	39.50	16	657	2.43%
2020/01/02	2	39.65	0	0.00	39.65	2	665	0.30%
2019/12/31	1	39.70	0	0.00	39.70	1	684	0.15%
2019/12/27	1	39.60	0	0.00	39.60	1	733	0.14%
2019/12/25	1	39.70	0	0.00	39.85	1	785	0.13%
2019/12/24	9	39.76	0	0.00	39.65	9	798	1.13%
2019/12/23	5	40.00	5	40.30	39.95	0	803	0.00%
2019/12/20	1	40.30	8	40.23	40.15	-7	833	-0.84%
2019/12/19	0	0.00	12	40.25	40.25	-12	830	-1.44%
2019/12/18	3	39.90	7	39.94	39.95	-4	821	-0.49%
2019/12/17	1	39.50	0	0.00	39.50	1	819	0.12%
2019/12/16	5	39.20	0	0.00	39.35	5	823	0.61%
2019/12/13	6	39.48	0	0.00	39.55	6	831	0.72%
2019/12/11	0	0.00	5	39.20	39.10	-5	847	-0.59%
2019/12/10	12	39.42	1	39.30	39.35	11	853	1.29%
2019/12/09	5	39.50	0	0.00	39.55	5	862	0.58%
2019/12/03	1	39.05	0	0.00	38.95	1	928	0.11%
2019/11/28	0	0.00	8	39.95	39.95	-8	935	-0.85%
2019/11/25	8	39.53	0	0.00	39.50	8	923	0.87%
2019/11/22	0	0.00	5	39.21	39.00	-5	918	-0.54%
2019/11/21	1	39.15	0	0.00	39.10	1	929	0.11%
2019/11/19	1	38.95	0	0.00	38.95	1	934	0.11%
2019/11/15	0	0.00	1	38.60	38.55	-1	978	-0.10%
2019/11/14	0	0.00	1	38.60	38.50	-1	984	-0.10%
2019/11/12	1	38.65	0	0.00	38.55	1	993	0.10%
2019/11/11	2	38.80	1	39.00	38.90	1	985	0.10%
2019/11/08	5	39.90	0	0.00	39.95	5	983	0.51%
2019/11/07	0	0.00	1	39.80	40.00	-1	989	-0.10%
2019/11/05	1	40.55	4	40.70	40.30	-3	988	-0.30%
2019/11/04	1	40.20	8	40.18	40.25	-7	982	-0.71%
2019/11/01	1	38.80	6	38.81	38.85	-5	955	-0.52%
2019/10/30	1	39.25	0	0.00	38.90	1	980	0.10%
2019/10/29	0	0.00	4	39.35	39.10	-4	975	-0.41%
2019/10/28	0	0.00	2	39.55	39.45	-2	980	-0.20%
2019/10/25	0	0.00	2	39.18	39.15	-2	977	-0.20%
2019/10/24	1	38.90	0	0.00	38.95	1	972	0.10%
2019/10/22	1	39.00	3	39.23	39.10	-2	991	-0.20%
2019/10/21	3	39.52	0	0.00	39.20	3	997	0.30%
2019/10/18	3	39.10	12	39.20	39.50	-9	980	-0.92%
2019/10/16	4	38.20	0	0.00	38.10	4	944	0.42%
2019/10/15	1	38.30	13	37.92	38.05	-12	940	-1.28%
2019/10/09	104	36.98	0	0.00	36.90	104	944	11.01%	大買/鉅額交易
2019/10/08	0	0.00	1	37.55	37.40	-1	942	-0.11%
2019/10/07	12	37.03	0	0.00	36.80	12	942	1.27%
2019/10/04	7	37.34	6	37.28	37.20	1	1,001	0.10%
2019/10/03	8	38.06	28	38.08	38.00	-20	1,043	-1.92%
2019/10/02	0	0.00	21	38.40	38.60	-21	1,064	-1.97%
2019/10/01	8	38.19	2	37.95	37.95	6	1,070	0.56%
2019/09/27	4	38.75	22	38.75	38.70	-18	1,051	-1.71%
2019/09/26	1	39.45	2	39.20	39.10	-1	1,063	-0.09%
2019/09/25	12	39.17	0	0.00	39.05	12	1,072	1.12%
2019/09/23	2	40.23	0	0.00	40.10	2	1,060	0.19%
2019/09/20	1	39.95	0	0.00	40.30	1	1,064	0.09%
2019/09/19	1	39.80	1	39.90	40.00	0	1,055	0.00%
2019/09/18	1	39.90	1	39.75	39.75	0	1,054	0.00%
2019/09/17	5	39.76	0	0.00	39.70	5	1,052	0.48%
2019/09/16	0	0.00	15	40.12	40.00	-15	1,043	-1.44%
2019/09/12	0	0.00	10	40.48	40.35	-10	1,049	-0.95%
2019/09/11	3	39.95	25	39.87	40.00	-22	1,054	-2.09%
2019/09/10	13	40.13	0	0.00	40.10	13	1,059	1.23%
2019/09/09	2	41.75	0	0.00	41.60	2	1,023	0.20%
2019/09/05	1	41.80	0	0.00	41.85	1	1,016	0.10%
2019/09/04	2	41.70	0	0.00	41.70	2	1,024	0.20%
2019/09/02	3	41.95	0	0.00	42.00	3	1,038	0.29%
2019/08/30	1	41.90	1	41.70	41.65	0	1,036	0.00%
2019/08/29	0	0.00	10	41.50	41.45	-10	1,041	-0.96%
2019/08/27	5.5	41.42	0	0.00	41.35	5.5	1,047	0.52%
2019/08/26	1	41.50	0	0.00	41.45	1	1,047	0.10%
2019/08/22	2	42.45	0	0.00	42.45	2	1,070	0.19%
2019/08/21	2	42.60	0	0.00	42.55	2	1,070	0.19%
2019/08/20	4	42.98	0	0.00	42.95	4	1,067	0.37%
2019/08/16	1	41.60	0	0.00	41.95	1	1,081	0.09%
2019/08/15	1	41.40	0	0.00	41.60	1	1,090	0.09%
2019/08/14	1	41.80	0	0.00	41.80	1	1,106	0.09%
2019/08/13	1	41.80	0	0.00	41.80	1	1,132	0.09%
2019/08/06	4	40.88	0	0.00	41.30	4	1,320	0.30%
2019/08/02	2	42.40	0	0.00	42.00	2	1,488	0.13%
2019/08/01	2	43.25	5	43.15	43.00	-3	1,497	-0.20%
2019/07/31	1	43.60	0	0.00	43.65	1	1,521	0.07%
2019/07/30	3	44.23	2	43.95	43.95	1	1,540	0.06%
2019/07/29	3	45.07	0	0.00	45.00	3	1,551	0.19%
2019/07/26	6	45.39	0	0.00	45.30	6	1,571	0.38%
2019/07/25	1	45.60	1	45.70	45.70	0	1,594	0.00%
2019/07/24	1	45.70	0	0.00	45.80	1	1,606	0.06%
2019/07/23	3	44.55	0	0.00	44.70	3	1,599	0.19%
2019/07/19	1	44.55	0	0.00	44.50	1	1,663	0.06%
2019/07/18	7	44.54	0	0.00	44.45	7	1,700	0.41%
2019/07/17	0	0.00	1	44.55	44.70	-1	1,721	-0.06%
2019/07/16	1	44.60	3	44.60	44.45	-2	1,753	-0.11%
2019/07/15	0.1	44.60	40	44.60	44.60	-39.9	1,756	-2.27%
2019/07/12	0.4	45.30	0	0.00	45.10	0.4	1,768	0.02%
2019/07/10	4	45.39	1	45.95	45.20	3	1,821	0.16%
2019/07/09	42	48.85	0	0.00	48.95	42	1,784	2.35%
2019/07/08	4	48.35	0	0.00	48.40	4	1,770	0.23%
2019/07/05	0	0.00	1	48.10	48.25	-1	1,791	-0.06%
2019/07/04	1	48.05	0	0.00	48.15	1	1,838	0.05%
2019/07/03	0	0.00	4	48.15	48.25	-4	1,838	-0.22%
2019/07/01	0	0.00	1	47.95	47.95	-1	1,843	-0.05%
2019/06/27	2	47.40	0	0.00	47.70	2	1,929	0.10%
2019/06/26	1	47.30	0	0.00	47.20	1	1,957	0.05%
2019/06/25	1	47.70	1	47.85	47.60	0	1,999	0.00%
2019/06/24	2	47.70	0	0.00	47.70	2	2,024	0.10%
2019/06/21	5	47.40	0	0.00	47.10	5	2,084	0.24%
2019/06/12	6	47.48	7	47.26	47.00	-1	2,140	-0.05%
2019/06/10	3	46.05	0	0.00	46.55	3	2,133	0.14%
2019/06/04	1	46.20	0	0.00	46.10	1	2,142	0.05%
2019/06/03	2	45.95	0	0.00	46.05	2	2,149	0.09%
2019/05/31	1	46.75	0	0.00	46.60	1	2,147	0.05%
2019/05/30	2	45.80	0	0.00	46.40	2	2,146	0.09%
2019/05/29	0	0.00	2	45.58	45.50	-2	2,155	-0.09%
2019/05/24	0	0.00	11	47.00	46.90	-11	2,158	-0.51%
2019/05/23	1	46.55	21	46.94	46.25	-20	2,142	-0.93%
2019/05/22	0.5	47.95	0	0.00	47.75	0.5	2,103	0.02%
2019/05/17	1	50.30	0	0.00	49.00	1	2,047	0.05%
2019/05/16	0	0.00	5	51.50	50.10	-5	2,022	-0.25%
2019/05/15	0	0.00	4	51.65	51.70	-4	1,996	-0.20%
2019/05/14	0	0.00	1	49.35	50.30	-1	1,919	-0.05%
2019/05/13	9	51.28	18	51.01	50.40	-9	1,877	-0.48%
2019/05/09	0	0.00	1	49.55	49.60	-1	1,700	-0.06%
2019/05/08	0	0.00	1	49.95	49.80	-1	1,677	-0.06%
2019/05/03	1	49.50	1	49.00	48.90	0	1,606	0.00%
2019/05/02	3.6	50.18	0	0.00	49.90	3.6	1,582	0.22%
2019/04/30	2	49.00	15	49.05	50.00	-13	1,561	-0.83%
2019/04/24	0	0.00	1	50.20	49.85	-1	1,471	-0.07%
2019/04/23	0	0.00	2	48.65	49.20	-2	1,446	-0.14%
2019/04/18	0	0.00	3	49.72	49.60	-3	1,383	-0.22%
2019/04/17	0	0.00	3	49.80	49.80	-3	1,359	-0.22%
2019/04/16	0	0.00	2	50.20	49.95	-2	1,325	-0.15%
2019/04/15	1	50.30	19	51.15	51.00	-18	1,297	-1.39%
2019/04/12	1	50.80	22	51.07	49.80	-21	1,266	-1.66%
2019/04/11	1	49.95	11	49.99	50.10	-10	1,208	-0.83%
2019/04/10	0	0.00	17	49.80	49.15	-17	1,152	-1.48%
2019/04/09	2	48.90	0	0.00	48.90	2	1,084	0.18%
2019/04/01	6	48.13	6	48.22	47.85	0	992	0.00%
2019/03/28	3	47.10	3	47.05	47.00	0	894	0.00%
2019/03/27	1	46.25	0	0.00	46.50	1	859	0.12%
2019/03/26	15	46.26	1	46.10	46.20	14	834	1.68%
2019/03/22	0	0.00	4	44.94	44.90	-4	734	-0.54%
2019/03/21	1	44.50	0	0.00	44.45	1	712	0.14%
2019/03/18	2	44.35	5	43.97	43.80	-3	685	-0.44%
2019/03/14	0	0.00	1	43.00	43.00	-1	661	-0.15%
2019/03/13	0	0.00	1	42.85	42.90	-1	667	-0.15%
2019/03/08	0	0.00	2	42.05	42.25	-2	685	-0.29%
2019/03/07	1.1	41.73	0	0.00	41.70	1.1	718	0.15%
2019/03/06	0	0.00	6	42.20	42.35	-6	741	-0.81%
2019/03/04	0	0.00	4	42.55	42.35	-4	800	-0.50%
2019/02/21	1	41.15	0	0.00	41.30	1	793	0.13%
2019/02/18	1.1	41.11	0	0.00	41.15	1.1	795	0.13%
2019/02/13	2	41.40	0	0.00	41.30	2	772	0.26%
2019/01/30	0	0.00	0.4	41.00	40.85	-0.4	779	-0.05%
2019/01/24	1	40.30	0	0.00	40.20	1	794	0.13%
2019/01/22	11	40.88	0	0.00	40.45	11	792	1.39%
2019/01/21	40	41.21	0	0.00	40.95	40	791	5.05%
2019/01/18	1	41.05	1	41.15	41.05	0	802	0.00%
2019/01/17	0	0.00	2	40.90	41.00	-2	808	-0.25%
2019/01/16	1	40.40	0	0.00	40.20	1	802	0.12%
2019/01/15	1	39.95	0	0.00	39.95	1	793	0.13%
2019/01/10	1	40.85	0	0.00	41.20	1	790	0.13%
2019/01/09	3	40.85	0	0.00	40.80	3	798	0.38%
2019/01/04	1	40.20	2	39.85	40.05	-1	816	-0.12%
2019/01/03	1	41.10	0	0.00	41.15	1	879	0.11%
2018/12/25	1	42.05	0	0.00	42.30	1	907	0.11%
2018/12/24	0	0.00	1	42.60	42.80	-1	909	-0.11%
2018/12/21	1	41.85	5	42.26	41.80	-4	936	-0.43%
2018/12/20	3	42.48	1	42.75	42.50	2	929	0.22%
2018/12/18	4	42.60	0	0.00	42.70	4	925	0.43%
2018/12/14	0	0.00	1	43.40	43.50	-1	942	-0.11%
2018/12/11	1	43.10	0	0.00	43.10	1	946	0.11%
2018/12/10	2	43.08	0	0.00	42.90	2	951	0.21%
2018/12/07	1	44.10	0	0.00	43.80	1	947	0.11%
2018/12/05	0	0.00	1	43.85	43.85	-1	948	-0.11%
2018/11/29	3	44.10	0	0.00	43.75	3	953	0.31%
2018/11/27	1	43.20	0	0.00	43.40	1	923	0.11%
2018/11/26	1	41.70	0	0.00	41.90	1	891	0.11%
2018/11/23	1	40.70	3	40.73	41.55	-2	888	-0.23%
2018/11/22	1	41.75	0	0.00	40.65	1	907	0.11%
2018/11/08	0	0.00	2	40.40	40.80	-2	1,358	-0.15%
2018/11/06	3	38.78	1	40.15	38.80	2	1,377	0.15%
2018/10/26	6	37.45	2	37.80	37.25	4	1,555	0.26%
2018/10/25	1	38.00	9	38.30	38.50	-8	1,573	-0.51%
2018/10/24	0	0.00	1	39.45	39.40	-1	1,578	-0.06%
2018/10/22	1	39.90	0	0.00	39.90	1	1,607	0.06%
2018/10/18	1	39.30	0	0.00	39.65	1	1,597	0.06%
2018/10/17	0	0.00	1	39.05	38.80	-1	1,597	-0.06%
2018/10/15	2	38.05	0	0.00	37.85	2	1,593	0.13%
2018/10/12	6	38.08	51.1	36.34	38.20	-45.1	1,592	-2.83%
2018/10/11	3	37.55	1	39.10	37.35	2	1,594	0.13%
2018/10/09	0	0.00	1	41.35	41.45	-1	1,530	-0.07%
2018/10/08	0	0.00	5	41.05	40.95	-5	1,532	-0.33%
2018/10/05	1	41.80	7	41.46	41.00	-6	1,534	-0.39%
2018/10/04	1	42.15	1	42.45	42.45	0	1,520	0.00%
2018/10/03	3	42.25	1	42.30	42.40	2	1,527	0.13%
2018/10/02	0	0.00	1	42.00	42.25	-1	1,530	-0.07%
2018/10/01	7	41.86	0	0.00	41.65	7	1,543	0.45%
2018/09/28	0	0.00	1	42.05	42.05	-1	1,557	-0.06%
2018/09/27	2	42.58	0	0.00	42.70	2	1,551	0.13%
2018/09/17	1	43.25	0	0.00	43.30	1	1,622	0.06%
2018/09/05	1	45.75	1	45.65	45.65	0	1,856	0.00%
2018/09/04	1	45.35	0	0.00	45.75	1	1,937	0.05%
2018/09/03	0	0.00	1	44.90	44.75	-1	1,950	-0.05%
2018/08/30	1	46.30	0	0.00	46.30	1	1,974	0.05%
2018/08/29	1	46.25	0	0.00	46.30	1	1,985	0.05%
2018/08/28	0	0.00	3	46.18	46.50	-3	1,955	-0.15%
2018/08/27	1	45.40	0	0.00	45.50	1	1,901	0.05%
2018/08/24	0	0.00	1	44.70	45.00	-1	1,908	-0.05%
2018/08/22	1	45.55	1	45.80	45.20	0	1,912	0.00%
2018/08/17	2	45.53	1	45.55	45.40	1	1,908	0.05%
2018/08/16	4	45.14	10	45.71	45.85	-6	1,861	-0.32%
2018/08/15	2	43.85	1	44.40	44.15	1	1,755	0.06%
2018/08/13	0	0.00	1	41.70	41.55	-1	1,678	-0.06%
2018/08/10	5	42.06	25	42.01	42.00	-20	1,663	-1.20%
2018/08/09	11	41.55	0	0.00	41.50	11	1,648	0.67%
2018/08/08	1	41.90	11	42.00	42.00	-10	1,649	-0.61%
2018/08/07	1	41.50	0	0.00	41.55	1	1,651	0.06%
2018/08/06	21	41.48	1	41.70	41.50	20	1,643	1.22%
2018/08/03	27	40.61	24	40.98	40.95	3	1,645	0.18%
2018/08/02	1	43.55	1	43.25	43.25	0	1,551	0.00%
2018/08/01	0	0.00	1	43.70	43.70	-1	1,541	-0.06%
2018/07/31	1	42.85	0	0.00	42.85	1	1,511	0.07%
2018/07/30	0	0.00	2	42.98	43.00	-2	1,501	-0.13%
2018/07/27	0	0.00	1	42.40	42.25	-1	1,483	-0.07%
2018/07/26	1	41.70	0	0.00	41.90	1	1,475	0.07%
2018/07/25	0	0.00	1	41.55	41.65	-1	1,483	-0.07%
2018/07/24	2	41.25	0	0.00	41.30	2	1,484	0.13%
2018/07/19	1	42.05	0	0.00	41.80	1	1,505	0.07%
2018/07/16	0	0.00	6	42.93	42.75	-6	1,509	-0.40%
2018/07/13	1	42.10	0	0.00	42.10	1	1,522	0.07%
2018/07/12	4	41.30	2	41.43	41.55	2	1,541	0.13%
2018/07/11	3	41.23	1	41.50	41.25	2	1,565	0.13%
2018/07/10	1	41.45	2	41.65	41.85	-1	1,568	-0.06%
2018/07/09	1	41.85	6	41.12	42.10	-5	1,567	-0.32%
2018/07/06	5	40.25	2	40.30	40.00	3	1,592	0.19%
2018/07/05	0	0.00	2	41.00	40.75	-2	1,593	-0.13%
2018/07/04	7	41.09	0	0.00	40.80	7	1,605	0.44%
2018/07/03	1	42.40	0	0.00	41.50	1	1,611	0.06%
2018/07/02	1	43.00	2	43.28	43.00	-1	1,620	-0.06%
2018/06/29	2	42.75	1	43.15	43.00	1	1,677	0.06%
2018/06/27	6	42.98	0	0.00	42.85	6	1,676	0.36%
2018/06/26	4	42.78	3	43.07	43.00	1	1,686	0.06%
2018/06/25	0	0.00	5	43.53	43.60	-5	1,667	-0.30%
2018/06/22	2	42.68	0	0.00	42.55	2	1,660	0.12%
2018/06/20	2	44.05	0	0.00	43.80	2	1,659	0.12%
2018/06/19	3	44.55	0	0.00	44.15	3	1,663	0.18%
2018/06/14	1	45.00	0	0.00	45.00	1	1,438	0.07%
2018/06/12	6	45.19	4	44.95	44.70	2	1,441	0.14%
2018/06/11	4	46.00	0	0.00	45.65	4	1,385	0.29%
2018/06/08	3	46.33	0	0.00	46.00	3	1,409	0.21%
2018/06/07	4	46.61	1	47.55	47.10	3	1,416	0.21%
2018/06/06	5	46.53	0	0.00	46.85	5	1,421	0.35%
2018/06/04	0	0.00	1	47.45	47.40	-1	1,479	-0.07%
2018/05/30	1	46.30	14	46.51	46.80	-13	1,476	-0.88%
2018/05/29	0	0.00	7	47.61	47.55	-7	1,485	-0.47%
2018/05/28	5	47.99	2	47.45	48.00	3	1,519	0.20%
2018/05/25	9	47.69	0	0.00	47.20	9	1,525	0.59%
2018/05/24	0	0.00	1	46.55	47.10	-1	1,510	-0.07%
2018/05/22	3	47.62	10	47.65	47.30	-7	1,526	-0.46%
2018/05/21	10	46.76	0	0.00	47.15	10	1,519	0.66%
2018/05/11	1	46.25	3	45.10	45.00	-2	1,830	-0.11%
2018/05/10	0	0.00	1	45.30	45.30	-1	1,823	-0.05%
2018/05/08	0	0.00	1	43.70	43.70	-1	1,865	-0.05%
2018/05/04	0	0.00	1	42.50	42.70	-1	2,058	-0.05%
2018/05/03	10	42.80	1	42.50	42.95	9	2,116	0.43%
2018/05/02	1	42.40	0	0.00	42.65	1	2,194	0.05%
2018/04/25	4	41.85	0	0.00	42.10	4	2,550	0.16%
2018/04/24	2	42.70	0	0.00	42.35	2	2,653	0.08%
2018/04/23	2	44.18	7	44.15	43.60	-5	2,826	-0.18%
2018/04/20	2	44.25	0	0.00	44.35	2	2,946	0.07%
2018/04/19	1	43.80	0	0.00	44.35	1	3,197	0.03%
2018/04/18	1	44.30	0	0.00	43.30	1	3,615	0.03%
2018/04/17	1	44.00	0	0.00	44.00	1	3,784	0.03%
2018/04/12	5	45.31	0	0.00	45.15	5	4,140	0.12%
2018/04/11	3	46.70	0	0.00	46.30	3	4,140	0.07%
2018/04/03	2	47.30	0	0.00	47.30	2	4,412	0.05%
2018/04/02	10	48.00	0	0.00	48.00	10	4,452	0.22%
2018/03/30	1	45.10	0	0.00	45.30	1	4,645	0.02%
2018/03/29	2	45.23	0	0.00	45.00	2	4,935	0.04%
2018/03/27	0	0.00	1	46.30	46.00	-1	5,385	-0.02%
2018/03/26	1	45.30	1	45.30	45.30	0	5,509	0.00%
2018/03/23	1	45.20	0	0.00	45.75	1	5,695	0.02%
2018/03/22	1	46.50	1	46.55	46.50	0	5,687	0.00%
2018/03/21	2	47.05	0	0.00	46.95	2	5,678	0.04%
2018/03/19	0	0.00	1	47.50	47.65	-1	5,678	-0.02%
2018/03/15	7	46.76	1	47.35	46.55	6	5,650	0.11%
2018/03/14	16	47.23	0	0.00	47.35	16	5,646	0.28%
2018/03/13	6	47.91	0	0.00	48.00	6	5,633	0.11%
2018/03/12	1	49.05	0	0.00	48.50	1	5,630	0.02%
2018/03/08	4	47.16	0	0.00	46.80	4	5,634	0.07%
2018/03/07	2	48.00	0	0.00	47.85	2	5,602	0.04%
2018/03/06	2	47.80	0	0.00	48.50	2	5,621	0.04%
2018/03/05	3	48.50	0	0.00	48.10	3	5,620	0.05%
2018/03/02	2	48.80	27	48.80	48.85	-25	5,613	-0.45%
2018/03/01	27	50.09	0	0.00	49.40	27	5,600	0.48%
2018/02/27	4	49.70	0	0.00	49.45	4	5,569	0.07%
2018/02/26	0	0.00	1	50.50	50.30	-1	5,560	-0.02%
2018/02/23	0	0.00	5	51.10	50.30	-5	5,570	-0.09%
2018/02/22	5	50.90	0	0.00	50.50	5	5,565	0.09%
2018/02/07	3	49.80	2	49.25	49.05	1	5,471	0.02%
2018/02/06	0	0.00	10	49.10	47.35	-10	5,452	-0.18%
2018/02/05	2	51.40	0	0.00	52.60	2	5,496	0.04%
2018/02/02	0.3	52.90	0	0.00	52.90	0.3	5,490	0.00%
2018/02/01	1	53.50	0	0.00	52.90	1	5,513	0.02%
2018/01/30	1.1	53.00	0	0.00	53.20	1.1	5,527	0.02%
2018/01/29	8.7	54.14	2	57.25	53.70	6.7	5,645	0.12%
2018/01/26	1	54.60	1	55.00	55.90	0	5,568	0.00%
2018/01/23	5	55.08	1	53.80	53.50	4	5,508	0.07%
2018/01/22	6	53.02	14	54.11	54.60	-8	5,472	-0.15%
2018/01/19	2	55.30	3	54.10	53.40	-1	5,502	-0.02%
2018/01/18	1	55.00	12	54.81	54.50	-11	5,542	-0.20%
2018/01/17	1	55.00	1	55.90	54.40	0	5,908	0.00%
2018/01/16	0	0.00	1	54.70	53.90	-1	5,799	-0.02%
2018/01/15	4	54.15	2	54.60	54.80	2	5,700	0.04%
2018/01/12	29	53.64	19	53.86	53.20	10	5,469	0.18%
2018/01/11	6	50.02	8	50.35	51.00	-2	5,056	-0.04%
2018/01/10	3	49.50	11	50.13	48.95	-8	4,929	-0.16%
2018/01/08	0	0.00	24	46.56	47.10	-24	4,696	-0.51%
2018/01/05	2	46.95	0	0.00	46.60	2	4,679	0.04%
2018/01/04	1	47.20	4.1	48.66	47.10	-3.1	4,710	-0.07%
2018/01/03	0	0.00	1	49.00	48.70	-1	4,601	-0.02%
2018/01/02	6	49.40	20	49.01	48.85	-14	4,534	-0.31%