力山 (1515)-富邦-高雄券商分點個股進出

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

力山

(1515)

可現股當沖

股價
48.55
漲跌
▲0.25
漲幅
+0.52%
成交量
996張
產業
上市電機機械類股▲0.15%
346人加入追蹤

立即追蹤
本地時間:13:30

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

力山 (1515)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/04/18	0	0.00	1	51.00	50.10	-1	1,590	-0.06%
2024/04/17	0	0.00	1	49.59	49.65	-1	1,660	-0.06%
2024/04/16	1	47.66	2	47.79	47.60	-1	1,761	-0.06%
2024/04/15	1	50.50	1	50.00	49.40	0	1,793	0.00%
2024/04/11	1	51.40	1	50.30	50.00	0	1,898	0.00%
2024/04/10	0	0.00	3	51.77	51.00	-3	1,877	-0.16%
2024/04/09	0	0.00	1	48.00	49.90	-1	1,816	-0.06%
2024/04/08	1	47.00	0	0.00	47.05	1	1,786	0.06%
2024/04/02	2	48.00	9	47.28	47.00	-7	1,789	-0.39%
2024/03/27	0	0.00	4	49.70	49.70	-4	1,768	-0.23%
2024/03/25	0	0.00	3	51.00	50.40	-3	1,768	-0.17%
2024/03/22	5	51.18	1	51.30	51.20	4	1,776	0.23%
2024/03/20	0	0.00	3	48.65	48.60	-3	1,781	-0.17%
2024/03/14	1	50.30	1.2	50.48	50.40	-0.2	2,298	-0.01%
2024/03/13	0	49.30	0	0.00	49.05	0	2,322	0.00%
2024/03/12	0	0.00	2	51.50	51.00	-2	2,371	-0.08%
2024/02/26	0	0.00	2.1	48.02	48.30	-2.1	2,510	-0.08%
2024/02/23	1	47.75	0	0.00	47.25	1	2,523	0.04%
2024/02/22	0	0.00	2	48.25	48.40	-2	2,550	-0.08%
2024/02/21	1	46.80	0	0.00	46.80	1	2,567	0.04%
2024/02/20	60	46.87	0	0.00	46.30	60	2,953	2.03%
2024/02/05	0	43.50	0	0.00	43.50	0	5,183	0.00%
2024/01/31	0	0.00	13	44.56	44.60	-13	5,554	-0.23%
2024/01/19	0	0.00	1	45.90	45.40	-1	5,515	-0.02%
2024/01/15	1	47.00	0	0.00	47.05	1	5,472	0.02%
2024/01/11	0	0.00	3	49.30	48.40	-3	5,447	-0.06%
2024/01/10	10.1	48.23	0	0.00	47.70	10.1	5,365	0.19%
2024/01/09	3	53.07	0	0.00	53.00	3	5,272	0.06%
2024/01/08	0	0.00	5	54.78	54.70	-5	5,231	-0.10%
2024/01/05	0	52.90	0	0.00	52.90	0	5,171	0.00%
2024/01/03	1	50.90	0	0.00	50.70	1	5,209	0.02%
2023/12/28	0	0.00	10	50.94	51.10	-10	5,213	-0.19%
2023/12/27	0	0.00	1	51.00	51.00	-1	5,237	-0.02%
2023/12/26	1	51.00	0	0.00	51.60	1	5,280	0.02%
2023/12/25	2	50.50	0	51.10	50.80	2	5,301	0.04%
2023/12/22	0	0.00	5	51.50	51.70	-5	5,281	-0.09%
2023/12/21	0.2	52.23	0	0.00	51.90	0.2	5,282	0.00%
2023/12/18	1	53.70	0	0.00	53.30	1	5,322	0.02%
2023/12/14	0	0.00	5	54.00	54.10	-5	5,330	-0.09%
2023/12/13	5	55.50	1	55.50	54.80	4	5,331	0.08%
2023/12/12	6	55.27	6	55.20	55.40	0	5,344	0.00%
2023/12/11	7	56.54	5	53.62	53.40	2	5,343	0.04%
2023/12/07	7	55.26	9	54.27	54.60	-2	5,684	-0.04%
2023/12/06	5	53.94	3	54.43	53.60	2	5,699	0.04%
2023/12/05	15	55.59	0.1	56.70	54.10	14.9	5,521	0.27%
2023/12/04	0.1	59.00	0	58.60	58.40	0.1	5,467	0.00%
2023/12/01	4	57.55	0	0.00	58.00	4	5,442	0.07%
2023/11/30	2	57.90	0	0.00	57.90	2	5,423	0.04%
2023/11/28	3	56.63	2	55.93	57.00	1	5,398	0.02%
2023/11/27	2	59.00	0	0.00	58.50	2	5,355	0.04%
2023/11/24	1	60.30	1	60.50	60.30	0	5,329	0.00%
2023/11/23	1	59.20	1	60.20	60.20	0	5,299	0.00%
2023/11/21	1	58.80	0	59.80	59.50	1	5,262	0.02%
2023/11/20	2	59.55	16	60.01	59.90	-14	5,234	-0.27%
2023/11/17	26	59.26	23	59.76	59.90	3	5,179	0.06%
2023/11/16	95	58.39	121	58.24	58.40	-26	4,788	-0.54%	大賣/
2023/11/15	29	55.14	34	56.88	58.10	-5	3,804	-0.13%
2023/11/14	70	51.67	76	52.64	52.90	-6	3,423	-0.17%
2023/11/13	11	49.20	9	49.28	50.40	2	2,790	0.07%
2023/11/10	9	45.21	7	45.68	45.90	2	2,515	0.08%
2023/11/09	32	42.01	4	41.60	42.65	28	2,313	1.21%
2023/11/07	4	39.45	0	0.00	39.20	4	2,174	0.18%
2023/11/06	5	39.92	0	0.00	40.00	5	2,210	0.23%
2023/11/03	8	39.80	0	0.00	39.00	8	2,220	0.36%
2023/10/31	2	39.20	0	0.00	39.80	2	2,271	0.09%
2023/10/27	1	40.00	20	40.60	40.10	-19	2,276	-0.83%
2023/10/23	2	39.85	1	39.55	39.85	1	2,274	0.04%
2023/10/18	30	38.23	0	0.00	38.05	30	2,285	1.31%
2023/10/17	2	39.23	0	0.00	38.55	2	2,279	0.09%
2023/10/16	0	0.00	2	39.95	39.90	-2	2,265	-0.09%
2023/10/12	1	42.25	0	0.00	42.45	1	2,294	0.04%
2023/10/11	5	40.07	0	0.00	41.45	5	2,293	0.22%
2023/10/05	1	43.80	0	0.00	43.50	1	2,273	0.04%
2023/10/04	3	42.95	1	43.90	43.90	2	2,427	0.08%
2023/10/03	12	43.48	0	0.00	43.40	12	2,489	0.48%
2023/10/02	0	0.00	1	44.65	44.70	-1	2,465	-0.04%
2023/09/26	0	0.00	2	41.60	41.35	-2	2,432	-0.08%
2023/09/25	0	0.00	10	41.93	42.10	-10	2,443	-0.41%
2023/09/22	0	0.00	2	40.95	41.20	-2	2,424	-0.08%
2023/09/21	11	40.61	1	40.95	40.40	10	2,415	0.41%
2023/09/20	1	42.15	1	41.65	42.00	0	2,398	0.00%
2023/09/19	3	42.53	3	42.68	42.25	0	2,399	0.00%
2023/09/18	3	43.45	0	0.00	43.15	3	2,373	0.13%
2023/09/14	0	0.00	2	43.30	45.05	-2	2,293	-0.09%
2023/09/13	12	43.83	27.1	43.41	44.10	-15.1	2,167	-0.70%
2023/09/12	33	41.96	77	42.47	43.60	-44	1,845	-2.38%
2023/09/11	3.1	39.60	3	39.60	39.65	0.1	1,545	0.01%
2023/09/04	0	0.00	11	36.30	36.40	-11	1,546	-0.71%
2023/08/28	13	33.88	0	0.00	33.75	13	1,693	0.77%
2023/08/24	0	0.00	4	34.98	34.70	-4	1,670	-0.24%
2023/08/23	3	36.93	0	0.00	36.10	3	1,636	0.18%
2023/08/18	2	37.20	0	0.00	37.10	2	1,609	0.12%
2023/08/16	2	37.75	0	0.00	37.40	2	1,582	0.13%
2023/08/14	1	37.10	0	0.00	37.00	1	1,548	0.06%
2023/08/11	0	0.00	2	39.60	38.85	-2	1,529	-0.13%
2023/08/10	2	39.30	0	0.00	38.55	2	1,499	0.13%
2023/08/09	0	0.00	1	38.90	38.85	-1	1,458	-0.07%
2023/08/08	0	0.00	2	38.40	38.20	-2	1,445	-0.14%
2023/08/07	2	38.11	1	39.00	38.50	1	1,434	0.07%
2023/07/31	5	35.80	0	0.00	35.60	5	1,380	0.36%
2023/07/26	0	0.00	2	35.25	35.10	-2	1,419	-0.14%
2023/07/24	2	35.78	3	35.20	35.30	-1	1,418	-0.07%
2023/07/21	1	37.05	0	0.00	37.05	1	1,393	0.07%
2023/07/18	1	38.60	0	0.00	36.90	1	1,367	0.07%
2023/07/17	1	38.20	1	38.65	38.45	0	1,338	0.00%
2023/07/14	1	37.80	0	0.00	37.55	1	1,316	0.08%
2023/07/13	2	37.83	1.2	37.63	37.65	0.8	1,300	0.06%
2023/07/12	4	37.84	4	38.05	37.85	0	1,282	0.00%
2023/07/11	12	40.88	4	41.40	39.25	8	1,226	0.65%
2023/07/10	1	36.90	3	39.13	39.15	-2	1,061	-0.19%
2023/07/06	1	36.30	4	36.83	36.35	-3	975	-0.31%
2023/07/04	4	35.20	0	0.00	35.15	4	929	0.43%
2023/07/03	0	0.00	3	36.10	36.40	-3	908	-0.33%
2023/06/29	3	34.40	0	0.00	34.50	3	873	0.34%
2023/06/27	1	36.40	0	0.00	35.65	1	848	0.12%
2023/06/26	0	0.00	4	37.20	37.30	-4	821	-0.49%
2023/06/21	6	37.33	10	37.50	37.65	-4	801	-0.50%
2023/06/16	5	36.35	16	36.56	36.30	-11	742	-1.48%
2023/06/15	15	34.90	4	34.68	34.85	11	686	1.60%
2023/06/14	0	0.00	3	33.85	33.80	-3	662	-0.45%
2023/06/12	0	0.00	1	33.80	34.05	-1	617	-0.16%
2023/06/08	2	33.43	1	33.45	33.40	1	615	0.16%
2023/06/07	2	33.18	3	33.08	33.20	-1	604	-0.17%
2023/06/06	3	32.50	2	32.50	32.65	1	587	0.17%
2023/06/05	0	0.00	4	32.66	32.60	-4	573	-0.70%
2023/06/02	4	31.26	0	0.00	30.85	4	520	0.77%
2023/05/22	0	0.00	0.1	29.80	29.80	-0.1	526	-0.01%
2023/05/15	0	0.00	1	28.95	29.00	-1	550	-0.18%
2023/05/03	1	31.35	4	30.85	31.35	-3	558	-0.54%
2023/05/02	0	0.00	3	30.30	30.75	-3	543	-0.55%
2023/04/28	0	0.00	3	29.65	29.65	-3	525	-0.57%
2023/04/25	3	28.48	0	0.00	28.30	3	516	0.58%
2023/04/17	1	29.80	1	29.80	29.85	0	561	0.01%
2023/04/14	1	29.40	0.3	29.60	29.40	0.7	555	0.13%
2023/04/13	0	0.00	10	29.65	29.65	-10	553	-1.81%
2023/03/28	1	28.95	0	0.00	29.00	1	571	0.17%
2023/03/27	10	29.35	0	0.00	29.25	10	573	1.75%
2023/03/20	0	29.75	0	0.00	29.30	0	601	0.01%
2023/03/17	0	0.00	1	29.00	29.30	-1	609	-0.16%
2023/03/15	0.1	29.35	0	0.00	29.35	0.1	624	0.01%
2023/03/10	1	29.50	0	0.00	29.65	1	646	0.15%
2023/03/02	1	29.70	0	0.00	29.70	1	691	0.14%
2023/02/24	0	0.00	2	31.70	30.80	-2	672	-0.30%
2023/02/21	0	0.00	1	32.10	32.10	-1	669	-0.15%
2023/02/20	0	0.00	1	31.65	31.80	-1	667	-0.15%
2023/02/17	1	31.50	0	0.00	31.90	1	668	0.15%
2023/01/30	0	30.20	0	0.00	29.80	0	635	0.01%
2023/01/13	0	0.00	3	30.10	30.00	-3	638	-0.47%
2023/01/12	0	30.05	0	0.00	30.00	0	654	0.01%
2023/01/11	1	29.30	0	0.00	29.95	1	639	0.16%
2023/01/10	1	29.05	0	0.00	29.40	1	629	0.16%
2023/01/09	2	29.35	0	0.00	29.20	2	611	0.33%
2023/01/04	1	29.90	0	0.00	30.00	1	605	0.17%
2022/12/29	1	29.70	0	0.00	29.95	1	634	0.16%
2022/12/23	1	30.30	0	0.00	30.90	1	645	0.15%
2022/12/08	0	0.00	1	32.60	33.10	-1	669	-0.15%
2022/12/07	1	33.10	5	33.10	32.65	-4	671	-0.60%
2022/12/06	6	33.94	1	32.80	32.65	5	678	0.74%
2022/12/05	1	32.80	0	0.00	33.40	1	668	0.15%
2022/12/02	0	0.00	2	32.60	32.50	-2	680	-0.29%
2022/12/01	3	32.00	1	32.00	31.70	2	674	0.30%
2022/11/24	0.3	29.30	0	0.00	29.35	0.3	670	0.04%
2022/11/17	2	30.65	0	0.00	30.85	2	790	0.25%
2022/10/14	0	0.00	1	28.30	28.25	-1	989	-0.10%
2022/10/11	3	28.10	0	0.00	28.05	3	1,104	0.27%
2022/10/07	1	29.90	0	0.00	29.65	1	1,237	0.08%
2022/10/03	1	29.00	0	0.00	29.00	1	1,383	0.07%
2022/09/30	1	28.95	0	0.00	29.80	1	1,386	0.07%
2022/09/28	6	29.13	0	0.00	28.75	6	1,386	0.43%
2022/09/21	0	0.00	1	33.40	33.15	-1	1,384	-0.07%
2022/09/13	0	0.00	15	35.31	34.85	-15	1,402	-1.07%
2022/09/12	3	35.07	8	35.06	34.90	-5	1,416	-0.35%
2022/09/08	20	34.00	20	34.23	33.70	0	1,424	0.00%
2022/09/02	1	34.51	0	0.00	34.50	1	1,434	0.07%
2022/08/31	0	0.00	0.1	34.68	34.40	-0.1	1,438	-0.01%
2022/08/29	0	0.00	0	33.45	33.30	0	1,451	0.00%
2022/08/26	20	34.80	0	0.00	34.50	20	1,448	1.38%
2022/08/25	0	0.00	1	36.30	36.30	-1	1,356	-0.07%
2022/08/24	0.5	33.15	0	0.00	33.00	0.5	1,330	0.04%
2022/08/23	0	0.00	5	32.86	33.15	-5	1,342	-0.37%
2022/08/22	5	34.15	0	0.00	33.50	5	1,349	0.37%
2022/08/18	0	0.00	10	33.55	33.55	-10	1,359	-0.74%
2022/08/15	0	0.00	1	32.55	32.55	-1	1,357	-0.07%
2022/08/10	2	30.75	0	0.00	30.75	2	1,352	0.15%
2022/08/08	1	30.40	0	0.00	30.45	1	1,354	0.07%
2022/08/05	1	31.60	0	0.00	31.20	1	1,354	0.07%
2022/08/04	11	31.26	2	31.28	31.05	9	1,353	0.67%
2022/08/03	2	32.95	0	0.00	32.55	2	1,337	0.15%
2022/08/02	1	33.50	1	34.10	33.50	0	1,335	0.00%
2022/08/01	0	0.00	10	33.90	34.00	-10	1,317	-0.76%
2022/07/26	11	32.42	0	0.00	32.50	11	1,289	0.85%
2022/07/25	1	32.50	14	32.50	33.10	-13	1,274	-1.02%
2022/07/22	4	33.55	0	0.00	33.40	4	1,267	0.32%
2022/07/20	0	0.00	1	31.95	31.90	-1	1,248	-0.08%
2022/07/18	5	34.40	0	36.10	34.40	5	1,193	0.42%
2022/07/15	14	34.92	37	35.24	36.05	-23	1,142	-2.01%
2022/07/14	24	34.70	0	0.00	34.70	24	1,006	2.39%
2022/07/13	0	0.00	2	31.55	31.55	-2	890	-0.22%
2022/07/11	0	0.00	4	29.78	29.85	-4	879	-0.45%
2022/07/08	5	28.49	0	0.00	28.55	5	854	0.59%
2022/07/04	1	26.95	0	0.00	26.90	1	862	0.12%
2022/06/30	1	27.50	0	0.00	26.80	1	861	0.12%
2022/06/29	1	28.40	0	0.00	28.55	1	851	0.12%
2022/06/28	0.5	28.80	0	0.00	29.05	0.5	854	0.06%
2022/06/22	0	27.80	0	0.00	27.70	0	866	0.00%
2022/06/20	2	28.00	3	28.20	27.40	-1	870	-0.11%
2022/06/17	9	30.04	0	0.00	29.40	9	849	1.06%
2022/06/16	1.2	31.23	5	32.40	30.50	-3.8	842	-0.45%
2022/06/15	0.1	33.90	0	0.00	33.15	0.1	826	0.01%
2022/06/14	1.2	34.45	2	34.28	34.00	-0.9	832	-0.10%
2022/06/13	1	35.65	1	35.65	35.60	0	836	0.00%
2022/06/10	2	36.25	2	36.15	36.65	0	839	0.00%
2022/06/09	2	36.35	0	0.00	36.80	2	843	0.24%
2022/06/08	1	40.00	1	40.45	40.10	0	818	0.00%
2022/06/07	1	39.95	3	40.00	39.95	-2	816	-0.24%
2022/06/06	0	39.75	0	0.00	39.95	0	821	0.00%
2022/06/02	1	39.60	0	0.00	39.75	1	827	0.12%
2022/06/01	11	39.77	5	39.65	39.65	6	841	0.71%
2022/05/31	0	0.00	1	38.90	39.60	-1	841	-0.12%
2022/05/30	2	38.40	1	38.25	38.95	1	832	0.12%
2022/05/11	0	37.60	0	0.00	37.30	0	969	0.00%
2022/05/09	1.1	38.43	0	0.00	37.10	1.1	1,122	0.09%
2022/05/05	1	40.90	0	0.00	40.95	1	1,255	0.08%
2022/05/03	0	0.00	1	40.25	40.80	-1	1,352	-0.07%
2022/04/27	0	39.20	0	0.00	39.55	0	1,449	0.00%
2022/04/26	1	41.00	0	0.00	40.90	1	1,436	0.07%
2022/04/25	1	40.95	3	41.22	41.05	-2	1,447	-0.14%
2022/04/21	0	0.00	1	43.10	42.55	-1	1,461	-0.07%
2022/04/18	1	41.10	0	0.00	40.95	1	1,462	0.07%
2022/04/11	0	41.55	0	0.00	41.30	0	1,573	0.00%
2022/04/07	0	0.00	1	42.90	42.80	-1	1,584	-0.06%
2022/03/31	1	45.80	0	0.00	45.20	1	1,579	0.06%
2022/03/30	0	0.00	1	45.85	45.80	-1	1,578	-0.06%
2022/03/28	1	45.95	0	0.00	45.95	1	1,581	0.06%
2022/03/23	1	47.20	0	0.00	47.45	1	1,588	0.06%
2022/03/21	0	0.00	1	45.10	45.90	-1	1,584	-0.06%
2022/03/18	1	44.80	0	0.00	45.45	1	1,581	0.06%
2022/03/16	0	0.00	2	43.30	43.35	-2	1,605	-0.12%
2022/03/15	1	42.50	6	42.10	42.20	-5	1,590	-0.31%
2022/03/10	1	40.80	0	0.00	41.10	1	1,655	0.06%
2022/03/03	0	0.00	1	44.55	44.40	-1	1,623	-0.06%
2022/02/25	4	42.83	0	0.00	42.75	4	1,612	0.25%
2022/02/24	1	42.80	1	43.45	42.85	0	1,591	0.00%
2022/02/22	2	43.90	2	43.43	43.10	0	1,572	0.00%
2022/02/21	1	44.00	2	44.10	44.45	-1	1,558	-0.06%
2022/02/17	1	44.60	0	0.00	44.30	1	1,546	0.06%
2022/02/15	1	45.10	1	45.05	44.30	0	1,521	0.00%
2022/02/14	1	43.00	0	0.00	42.90	1	1,489	0.07%
2022/02/09	3	46.57	6	46.40	46.75	-3	1,432	-0.21%
2022/02/08	3	44.30	7	41.73	43.60	-4	1,345	-0.30%
2022/01/24	5	47.20	0	0.00	46.45	5	1,090	0.46%
2022/01/21	10	48.50	0	0.00	48.20	10	1,034	0.97%
2022/01/19	5	51.70	0	0.00	51.70	5	978	0.51%
2022/01/11	15	52.70	0	0.00	52.50	15	943	1.59%
2022/01/07	4	54.55	16	53.17	52.00	-12	903	-1.33%
2022/01/05	3	56.60	1	56.70	56.10	2	819	0.24%
2022/01/04	2	56.75	0	0.00	56.50	2	817	0.24%
2021/12/30	2	56.70	12	56.65	56.50	-10	792	-1.26%
2021/12/27	2	57.00	0	0.00	56.90	2	779	0.26%
2021/12/24	0	0.00	1	56.90	56.80	-1	775	-0.13%
2021/12/21	3	57.37	8	57.70	57.50	-5	761	-0.66%
2021/12/16	1	55.80	0	0.00	55.80	1	709	0.14%
2021/12/15	1	55.70	0	0.00	55.60	1	701	0.14%
2021/12/13	1	57.10	0	0.00	57.00	1	672	0.15%
2021/12/10	2	59.00	0	0.00	59.00	2	626	0.32%
2021/12/08	1	59.50	0	0.00	59.50	1	602	0.17%
2021/12/06	1	60.50	0	0.00	60.30	1	562	0.18%
2021/12/03	0	0.00	2	62.60	62.90	-2	530	-0.38%
2021/11/22	2	64.00	0	0.00	64.00	2	491	0.41%
2021/11/19	1	64.20	0	0.00	64.00	1	500	0.20%
2021/11/17	3	65.20	0	0.00	64.50	3	504	0.60%
2021/11/16	0	0.00	53	64.28	64.20	-53	501	-10.56%
2021/10/29	0	0.00	1	67.30	67.00	-1	663	-0.15%
2021/10/27	0	0.00	5	65.70	66.20	-5	670	-0.75%
2021/10/22	1	66.10	0	0.00	65.70	1	723	0.14%
2021/10/01	1	68.30	0	0.00	68.30	1	1,123	0.09%
2021/09/29	0	0.00	1	69.50	69.50	-1	1,140	-0.09%
2021/09/14	1	71.10	1	71.30	71.00	0	1,369	0.00%
2021/09/10	20	72.14	20	71.57	71.50	0	1,392	0.00%
2021/09/07	0	0.00	22	70.20	70.30	-22	1,407	-1.56%
2021/09/06	1	71.00	0	0.00	71.00	1	1,413	0.07%
2021/09/03	1	71.20	1	71.60	71.50	0	1,420	0.00%
2021/08/31	2	71.20	0	0.00	70.80	2	1,499	0.13%
2021/08/27	0	0.00	5	70.10	70.40	-5	1,534	-0.33%
2021/08/26	1	70.50	5	71.24	70.50	-4	1,556	-0.26%
2021/08/25	1	70.30	1	70.90	70.70	0	1,581	0.00%
2021/08/24	1	69.30	0	0.00	69.30	1	1,588	0.06%
2021/08/20	1	69.20	0	0.00	70.00	1	1,666	0.06%
2021/08/16	0	0.00	5	70.10	70.00	-5	1,783	-0.28%
2021/08/13	1	72.70	0	0.00	72.00	1	1,799	0.06%
2021/08/10	13	74.30	13	73.18	73.10	0	1,855	0.00%
2021/08/05	10	77.50	12	78.00	78.00	-2	1,943	-0.10%
2021/08/04	12	80.13	3	80.40	80.80	9	2,001	0.45%
2021/08/03	4	77.93	0	0.00	77.70	4	2,083	0.19%
2021/08/02	0	0.00	1	77.60	77.80	-1	2,174	-0.05%
2021/07/30	1	77.20	1	78.50	77.10	0	2,398	0.00%
2021/07/29	1	77.70	0	0.00	77.90	1	2,424	0.04%
2021/07/28	8	77.14	14	77.74	77.90	-6	2,486	-0.24%
2021/07/27	3	78.93	0	0.00	78.30	3	2,563	0.12%
2021/07/26	0	0.00	2	80.85	79.90	-2	2,596	-0.08%
2021/07/23	5	81.26	1	82.40	81.00	4	2,630	0.15%
2021/07/22	1	83.50	3	84.23	82.20	-2	2,660	-0.08%
2021/07/21	8	85.59	5	86.10	84.40	3	2,646	0.11%
2021/07/20	0	0.00	5	83.80	83.60	-5	2,616	-0.19%
2021/07/19	1	84.80	1	84.50	84.30	0	2,597	0.00%
2021/07/14	1	82.50	0	0.00	82.00	1	2,642	0.04%
2021/07/13	8	82.74	9	83.40	83.40	-1	2,758	-0.04%
2021/07/12	0	0.00	1	81.80	82.30	-1	2,754	-0.04%
2021/07/09	1	78.60	0	0.00	78.50	1	2,721	0.04%
2021/07/08	2	78.20	0	0.00	78.30	2	2,792	0.07%
2021/07/07	0	0.00	1	77.80	77.90	-1	2,886	-0.03%
2021/07/06	2	78.50	0	0.00	78.60	2	3,050	0.07%
2021/06/30	1	79.00	0	0.00	78.90	1	3,422	0.03%
2021/06/28	11	81.05	6	80.85	80.50	5	3,608	0.14%
2021/06/25	7	82.73	6	81.82	82.20	1	3,582	0.03%
2021/06/24	2	79.10	1	79.00	78.80	1	3,551	0.03%
2021/06/23	0	0.00	0.2	78.49	78.60	-0.2	3,572	-0.01%
2021/06/17	0	0.00	1	77.40	77.40	-1	3,644	-0.03%
2021/06/11	0	0.00	1	77.10	77.00	-1	3,897	-0.03%
2021/06/10	1	76.90	2	77.70	76.60	-1	4,079	-0.02%
2021/06/09	1	79.20	0	0.00	79.60	1	4,120	0.02%
2021/06/08	0	0.00	2	79.15	78.90	-2	4,263	-0.05%
2021/06/03	9	78.10	0	0.00	78.30	9	4,759	0.19%
2021/06/02	1	80.29	0	0.00	79.70	1	4,767	0.02%
2021/06/01	1	78.00	0	0.00	78.70	1	4,753	0.02%
2021/05/31	0	0.00	1	77.80	77.40	-1	4,755	-0.02%
2021/05/28	0	0.00	4	77.40	78.00	-4	4,749	-0.08%
2021/05/27	5	76.16	1	74.70	77.00	4	4,796	0.08%
2021/05/25	1	71.10	0	0.00	70.30	1	4,789	0.02%
2021/05/21	1	70.10	1	68.80	70.10	0	4,842	0.00%
2021/05/14	1	69.90	0	0.00	70.10	1	5,210	0.02%
2021/05/12	1	72.40	1	68.50	67.40	0	5,194	0.00%
2021/05/11	3	72.93	3	71.87	71.50	0	5,147	0.00%
2021/05/10	2	79.75	0	0.00	78.80	2	5,120	0.04%
2021/05/07	5	77.51	0	0.00	78.30	5	5,115	0.10%
2021/05/06	10	83.60	0	0.00	83.60	10	4,894	0.20%
2021/05/05	4	93.60	1	94.00	92.80	3	4,875	0.06%
2021/04/29	1.1	93.56	1	94.20	94.00	0.1	4,693	0.00%
2021/04/26	3	89.93	16	89.42	90.30	-13	4,689	-0.28%
2021/04/23	0.1	88.04	0	0.00	88.70	0.1	4,705	0.00%
2021/04/21	0	0.00	1	90.90	89.80	-1	4,659	-0.02%
2021/04/19	2	89.70	0	0.00	89.00	2	4,635	0.04%
2021/04/16	0.1	95.80	0	0.00	95.30	0.1	4,540	0.00%
2021/04/14	0	0.00	1	88.10	90.80	-1	4,471	-0.02%
2021/04/13	1	92.70	0	0.00	92.00	1	4,402	0.02%
2021/04/12	3	97.27	4.1	96.82	95.90	-1.1	4,308	-0.03%
2021/04/09	0	0.00	4	104.63	106.50	-4	4,142	-0.10%
2021/04/08	5	100.22	4	100.50	103.50	1	4,036	0.02%
2021/04/07	1	99.90	1	101.50	99.60	0	3,966	0.00%
2021/04/06	18	98.25	20	97.20	100.00	-2	3,914	-0.05%
2021/04/01	23.1	97.86	2	98.50	98.00	21.1	3,769	0.56%
2021/03/31	1	95.90	0	0.00	94.30	1	3,590	0.03%
2021/03/30	0	0.00	2	95.80	95.20	-2	3,562	-0.06%
2021/03/29	0.1	94.90	1	93.80	95.30	-1	3,595	-0.03%
2021/03/26	1	94.50	3	94.53	92.60	-2	3,589	-0.06%
2021/03/25	0	0.00	1	93.00	93.20	-1	3,564	-0.03%
2021/03/24	2	93.15	2	93.20	93.50	0	3,561	0.00%
2021/03/23	2	92.85	2	91.50	93.50	0	3,565	0.00%
2021/03/22	5	92.10	0	0.00	91.60	5	3,532	0.14%
2021/03/18	1	94.50	0	0.00	94.90	1	3,434	0.03%
2021/03/17	1	95.10	1	94.60	93.20	0	3,405	0.00%
2021/03/16	12	94.45	15	93.98	92.50	-3	3,349	-0.09%
2021/03/15	8	92.98	15	92.57	92.60	-7	3,179	-0.22%
2021/03/12	12	92.44	10	92.48	92.00	2	3,144	0.06%
2021/03/11	26	91.18	31	91.97	93.40	-5	3,004	-0.17%
2021/03/10	11	86.45	14	87.36	86.70	-3	2,639	-0.11%
2021/03/04	0	0.00	1	81.10	81.80	-1	2,459	-0.04%
2021/03/03	0	0.00	2	82.90	82.10	-2	2,462	-0.08%
2021/03/02	4	84.53	2	84.55	83.90	2	2,444	0.08%
2021/02/26	1	80.60	1	81.90	81.20	0	2,359	0.00%
2021/02/25	2	83.50	0	0.00	82.70	2	2,325	0.09%
2021/02/24	1	83.40	1	82.80	83.20	0	2,288	0.00%
2021/02/23	5	84.54	0	0.00	83.20	5	2,268	0.22%
2021/02/22	1	86.50	4	86.40	86.70	-3	2,208	-0.14%
2021/02/19	0	0.00	4	88.18	88.00	-4	2,162	-0.18%
2021/02/18	13	85.42	17	82.63	86.10	-4	2,051	-0.19%
2021/02/17	1	78.50	7	78.90	79.10	-6	1,811	-0.33%
2021/02/04	7	78.10	4	78.05	78.20	3	1,752	0.17%
2021/02/02	1	77.00	0	0.00	76.80	1	1,850	0.05%
2021/02/01	22	78.24	23	77.70	78.30	-1	1,833	-0.05%
2021/01/29	1	74.40	7	78.16	73.60	-6	1,749	-0.34%
2021/01/26	0	0.00	6	74.18	74.10	-6	1,710	-0.35%
2021/01/25	5	75.72	0	0.00	75.40	5	1,731	0.29%
2021/01/20	1	73.20	4	76.40	73.30	-3	1,713	-0.18%
2021/01/19	7	78.27	5	78.40	77.60	2	1,667	0.12%
2021/01/18	5	76.80	1	77.50	77.30	4	1,623	0.25%
2021/01/11	14	76.41	14	75.34	75.20	0	1,631	0.00%
2020/12/30	1	72.30	1	73.30	73.90	0	1,723	0.00%
2020/12/28	1	73.00	2	73.10	72.50	-1	1,759	-0.06%
2020/12/25	0	0.00	4	73.65	73.20	-4	1,764	-0.23%
2020/12/23	1	73.00	0	0.00	72.70	1	1,805	0.06%
2020/12/22	1	74.50	0	0.00	74.50	1	1,821	0.05%
2020/12/15	2	76.90	0	0.00	76.70	2	1,952	0.10%
2020/12/11	12	77.95	0	0.00	76.80	12	2,073	0.58%
2020/12/10	10	77.00	4	77.08	77.00	6	2,096	0.29%
2020/12/09	1	75.20	1	75.20	75.20	0	2,129	0.00%
2020/12/08	2	74.50	3	72.93	75.00	-1	2,182	-0.05%
2020/12/07	2	73.55	2	73.25	73.30	0	2,380	0.00%
2020/12/04	4	76.00	0	0.00	76.00	4	2,514	0.16%
2020/11/27	0	0.00	1	78.30	78.30	-1	2,987	-0.03%
2020/11/25	0	0.00	1	78.50	77.70	-1	3,583	-0.03%
2020/11/19	0	0.00	1	77.00	77.20	-1	3,872	-0.03%
2020/11/18	0	0.00	1	77.60	77.30	-1	4,010	-0.02%
2020/11/16	1	77.60	0	0.00	77.40	1	4,107	0.02%
2020/11/13	1	76.70	0	0.00	77.20	1	4,203	0.02%
2020/11/12	15	78.29	0	0.00	77.70	15	4,252	0.35%
2020/11/11	2	77.20	1	78.40	78.30	1	4,291	0.02%
2020/11/10	26	76.83	15	76.70	76.70	11	4,273	0.26%
2020/11/09	0	0.00	1	81.30	82.30	-1	4,175	-0.02%
2020/11/05	1	80.90	0	0.00	79.70	1	4,228	0.02%
2020/11/04	0	0.00	1	82.00	81.90	-1	4,341	-0.02%
2020/11/03	0	0.00	1	78.60	79.30	-1	4,375	-0.02%
2020/10/29	1	80.20	1	80.60	80.40	0	4,831	0.00%
2020/10/28	0	0.00	1	80.80	80.60	-1	4,990	-0.02%
2020/10/27	1	79.70	0	0.00	80.30	1	5,037	0.02%
2020/10/23	2	81.80	4	82.10	82.10	-2	5,132	-0.04%
2020/10/20	1	80.30	0	0.00	80.10	1	5,537	0.02%
2020/10/16	7	82.81	0	0.00	80.80	7	5,625	0.12%
2020/10/15	4	84.35	0	0.00	83.00	4	5,718	0.07%
2020/10/14	0	0.00	2	86.70	86.30	-2	5,697	-0.04%
2020/10/13	5	85.10	0	0.00	85.20	5	5,700	0.09%
2020/10/08	2	85.10	2	85.90	85.90	0	5,754	0.00%
2020/10/07	3	85.97	3	86.37	86.10	0	5,774	0.00%
2020/10/06	5	87.88	2	86.95	87.40	3	5,817	0.05%
2020/10/05	0	0.00	2	83.50	84.50	-2	5,843	-0.03%
2020/09/29	1	81.70	0	0.00	81.30	1	5,862	0.02%
2020/09/28	7	81.17	6	82.33	82.40	1	5,873	0.02%
2020/09/25	1	79.60	1	79.70	79.00	0	5,884	0.00%
2020/09/24	1	82.00	1	83.50	82.20	0	5,847	0.00%
2020/09/22	1	87.90	42	88.46	87.10	-41	5,868	-0.70%
2020/09/18	1	87.50	1	87.70	88.30	0	5,862	0.00%
2020/09/17	4	87.50	1	86.70	86.20	3	5,831	0.05%
2020/09/16	1	88.80	0	0.00	89.00	1	5,752	0.02%
2020/09/15	13	92.09	6.1	91.06	91.50	6.9	5,736	0.12%
2020/09/14	1	91.20	1	89.10	90.70	0	5,758	0.00%
2020/09/11	2	93.55	4	91.95	91.30	-2	5,721	-0.03%
2020/09/10	14	94.51	5	95.30	92.60	9	5,703	0.16%
2020/09/09	22	98.00	13	97.15	97.00	9	5,681	0.16%
2020/09/08	8	95.51	5	94.20	94.20	3	5,669	0.05%
2020/09/07	1	94.00	0	0.00	94.00	1	5,679	0.02%
2020/09/04	12	96.65	5	96.24	96.30	7	5,677	0.12%
2020/09/03	21	99.85	29	100.15	99.00	-8	5,592	-0.14%
2020/09/02	31	99.04	20	97.31	97.20	11	5,483	0.20%
2020/09/01	30	101.59	52	99.07	97.30	-22	5,390	-0.41%
2020/08/31	35	99.17	8	98.70	100.50	27	5,159	0.52%
2020/08/28	1	91.60	4	92.35	91.50	-3	4,848	-0.06%
2020/08/26	2	90.05	1	89.70	89.70	1	4,910	0.02%
2020/08/25	1	89.70	1	89.60	90.30	0	4,936	0.00%
2020/08/24	2	90.60	5	89.52	91.80	-3	4,898	-0.06%
2020/08/20	2	83.40	0	0.00	83.00	2	4,863	0.04%
2020/08/19	5	90.50	4	89.58	88.00	1	4,959	0.02%
2020/08/18	1	88.50	2	87.90	87.80	-1	5,041	-0.02%
2020/08/17	2.1	87.96	1	88.30	88.30	1.1	5,078	0.02%
2020/08/13	0	0.00	1	87.40	85.50	-1	5,137	-0.02%
2020/08/12	11	83.19	2	84.35	84.30	9	5,126	0.18%
2020/08/11	2	87.10	2	86.65	84.70	0	5,144	0.00%
2020/08/10	9	88.47	1	88.40	86.90	8	5,118	0.16%
2020/08/07	2	89.85	2	90.55	91.00	0	5,029	0.00%
2020/08/05	4	90.33	14	90.11	90.00	-10	5,118	-0.20%
2020/08/04	18	89.71	7	89.50	90.00	11	5,081	0.22%
2020/08/03	4	86.18	8	85.85	86.80	-4	4,878	-0.08%
2020/07/31	1	81.00	1	80.50	80.50	0	4,986	0.00%
2020/07/30	1	78.50	0	0.00	80.00	1	5,023	0.02%
2020/07/28	1	81.00	4	79.53	78.60	-3	5,072	-0.06%
2020/07/27	1	87.00	0	0.00	84.10	1	5,221	0.02%
2020/07/24	16	85.86	13	85.69	85.70	3	5,315	0.06%
2020/07/23	4	82.15	4	83.00	83.00	0	5,285	0.00%
2020/07/22	6	82.10	20	83.24	83.20	-14	5,397	-0.26%
2020/07/21	8	80.10	9	80.62	81.90	-1	5,366	-0.02%
2020/07/16	0	0.00	1	79.30	77.70	-1	5,625	-0.02%
2020/07/15	2	78.70	1	79.00	78.80	1	5,822	0.02%
2020/07/14	2	77.50	0	0.00	76.10	2	5,907	0.03%
2020/07/13	0	0.00	2	80.45	80.90	-2	5,984	-0.03%
2020/07/10	3	77.73	0	0.00	77.40	3	6,003	0.05%
2020/07/03	0	0.00	1	79.50	78.90	-1	5,959	-0.02%
2020/06/30	1	80.50	4	79.10	79.10	-3	5,862	-0.05%
2020/06/29	11	80.00	0	0.00	80.00	11	5,830	0.19%
2020/06/23	0	0.00	2	82.65	82.30	-2	5,828	-0.03%
2020/06/22	11	84.82	0	0.00	82.60	11	5,826	0.19%
2020/06/19	5	87.16	21	87.52	85.90	-16	5,806	-0.28%
2020/06/18	0	0.00	6	84.85	85.50	-6	5,780	-0.10%
2020/06/17	6	86.03	3	85.03	84.50	3	5,766	0.05%
2020/06/16	17	86.27	15	86.17	86.20	2	5,763	0.03%
2020/06/15	0	0.00	6	83.35	84.00	-6	5,562	-0.11%
2020/06/12	2	79.70	3	80.07	80.70	-1	5,423	-0.02%
2020/06/11	2	82.00	3	78.57	78.30	-1	5,378	-0.02%
2020/06/10	1	80.50	1	80.30	80.70	0	5,368	0.00%
2020/06/09	4	80.98	1	80.50	80.10	3	5,378	0.06%
2020/06/08	13	81.42	7	80.44	80.00	6	5,365	0.11%
2020/06/05	0	0.00	2	81.05	81.10	-2	5,338	-0.04%
2020/06/04	0	0.00	1	81.00	80.50	-1	5,307	-0.02%
2020/06/03	13	82.05	15	83.10	80.50	-2	5,293	-0.04%
2020/06/02	0	0.00	3	80.20	80.50	-3	5,126	-0.06%
2020/06/01	2	79.45	0	0.00	79.10	2	5,126	0.04%
2020/05/29	1	79.90	12	78.36	80.40	-11	5,101	-0.22%
2020/05/28	6	79.18	8	78.36	77.60	-2	5,040	-0.04%
2020/05/27	21	78.66	2	79.00	79.00	19	4,977	0.38%
2020/05/26	14	78.87	10	78.32	77.20	4	4,919	0.08%
2020/05/25	6	77.02	12	77.67	77.90	-6	4,729	-0.13%
2020/05/22	5	74.64	2	75.05	74.20	3	4,554	0.07%
2020/05/21	7	72.86	22	73.10	74.20	-15	4,462	-0.34%
2020/05/20	8	71.00	8	71.06	70.80	0	4,358	0.00%
2020/05/19	5	70.82	0	0.00	70.40	5	4,342	0.12%
2020/05/18	4	69.83	8	71.01	70.90	-4	4,309	-0.09%
2020/05/15	7	68.71	0	0.00	68.50	7	4,249	0.16%
2020/05/14	1	70.30	8	69.00	69.10	-7	4,212	-0.17%
2020/05/13	4	71.58	4	72.60	72.10	0	4,160	0.00%
2020/05/12	5	70.06	2	69.70	69.90	3	4,062	0.07%
2020/05/11	17	73.56	1	74.10	73.00	16	3,921	0.41%
2020/05/08	2	76.70	1	74.80	74.80	1	3,852	0.03%
2020/05/07	4	77.85	23	76.94	76.00	-19	3,739	-0.51%
2020/05/06	2	73.85	4	73.88	73.10	-2	3,472	-0.06%
2020/05/04	2	72.10	0	0.00	72.10	2	3,337	0.06%
2020/04/30	8	74.80	1	74.30	72.20	7	3,268	0.21%
2020/04/29	0	0.00	9	70.56	73.00	-9	3,049	-0.30%
2020/04/28	13	68.77	2	68.40	68.50	11	2,870	0.38%
2020/04/27	6	66.63	4	66.40	68.20	2	2,663	0.08%
2020/04/22	1	64.10	0	0.00	65.20	1	2,337	0.04%
2020/04/21	14	65.51	10	64.86	64.10	4	2,246	0.18%
2020/04/20	7	63.40	15	63.31	66.50	-8	2,019	-0.40%
2020/04/17	2	60.00	4	60.25	60.50	-2	1,803	-0.11%
2020/04/16	4	53.85	4	54.60	56.70	0	1,665	0.00%
2020/04/15	1	52.30	5	51.50	51.60	-4	1,562	-0.26%
2020/04/14	5	46.99	0	0.00	50.00	5	1,482	0.34%
2020/04/13	1	46.25	0	0.00	45.50	1	1,435	0.07%
2020/04/08	0	0.00	2	43.45	45.30	-2	1,361	-0.15%
2020/04/07	2	43.10	0	0.00	43.10	2	1,334	0.15%
2020/03/26	0	0.00	1	41.50	41.80	-1	1,237	-0.08%
2020/03/20	1	40.65	0	0.00	40.00	1	1,120	0.09%
2020/03/16	0	0.00	5	45.50	45.60	-5	1,065	-0.47%
2020/03/12	1	53.00	0	0.00	49.85	1	1,002	0.10%
2020/03/05	5	61.38	1	61.50	61.00	4	972	0.41%
2020/03/04	4	56.85	4	56.73	57.50	0	928	0.00%
2020/03/03	1	54.60	0	0.00	54.00	1	895	0.11%
2020/02/21	1	61.80	0	0.00	62.00	1	940	0.11%
2020/02/19	0	0.00	0.6	61.50	61.30	-0.6	946	-0.06%
2020/02/14	5	61.60	0	0.00	61.40	5	984	0.51%
2020/02/07	0	0.00	0.2	62.00	61.80	-0.2	1,212	-0.02%
2020/02/05	1	62.20	0	0.00	61.70	1	1,229	0.08%
2020/02/04	0.1	63.30	0	0.00	63.00	0.1	1,220	0.01%
2020/02/03	1	59.60	0	0.00	59.60	1	1,210	0.08%
2020/01/15	0.1	71.60	3	71.50	72.00	-2.9	1,184	-0.24%
2020/01/10	0.1	72.10	0	0.00	72.50	0.1	1,189	0.01%
2020/01/09	0.1	72.40	0	0.00	72.20	0.1	1,174	0.01%
2020/01/08	0	0.00	0.3	69.80	69.00	-0.3	1,175	-0.02%
2020/01/06	2	70.80	0	0.00	70.40	2	1,199	0.17%
2020/01/03	0.1	71.80	0	0.00	71.70	0.1	1,218	0.00%
2020/01/02	0.1	72.30	0	0.00	72.00	0.1	1,236	0.01%
2019/12/27	0.1	71.40	0	0.00	71.30	0.1	1,276	0.01%
2019/12/12	1	74.00	0	0.00	73.90	1	1,630	0.06%
2019/12/02	2	75.80	1	75.50	74.90	1	1,710	0.06%
2019/11/27	0	0.00	1	81.40	80.90	-1	1,715	-0.06%
2019/11/25	4	82.33	1	81.40	82.60	3	1,723	0.17%
2019/11/12	1	79.00	2	80.60	79.50	-1	1,928	-0.05%
2019/11/11	3	79.80	1.1	79.84	79.50	1.9	2,082	0.09%
2019/11/08	3.1	83.45	1	83.30	83.70	2.1	2,154	0.10%
2019/11/06	1	80.00	0	0.00	80.00	1	2,130	0.05%
2019/11/04	0	0.00	1	81.60	81.50	-1	2,107	-0.05%
2019/11/01	10	82.50	0	0.00	82.20	10	2,097	0.48%
2019/10/08	0	0.00	1	85.70	85.50	-1	2,385	-0.04%
2019/10/07	6	86.80	0	0.00	86.70	6	2,378	0.25%
2019/10/04	1	87.80	0	0.00	86.50	1	2,441	0.04%
2019/10/03	7	87.74	2	87.40	87.20	5	2,477	0.20%
2019/10/02	6	87.27	0	0.00	87.10	6	2,467	0.24%
2019/10/01	2	86.65	3	86.73	88.00	-1	2,448	-0.04%
2019/09/27	15	91.47	4	91.25	89.00	11	2,440	0.45%
2019/09/26	5	97.20	7	97.43	97.50	-2	2,362	-0.08%
2019/09/25	1	93.30	0	0.00	94.50	1	2,265	0.04%
2019/09/24	2	91.95	1	92.00	91.50	1	2,279	0.04%
2019/09/20	1	91.10	3	91.33	91.10	-2	2,499	-0.08%
2019/09/09	0	0.00	1	92.90	92.90	-1	2,493	-0.04%
2019/09/06	5	91.40	10	92.00	92.60	-5	2,482	-0.20%
2019/09/03	0	0.00	1	89.60	88.50	-1	2,583	-0.04%
2019/08/30	3	88.77	0	0.00	88.20	3	2,621	0.11%
2019/08/29	0	0.00	1	90.70	90.10	-1	2,612	-0.04%
2019/08/28	2	90.85	10	90.10	89.80	-8	2,602	-0.31%
2019/08/27	3	93.27	0	0.00	93.00	3	2,603	0.12%
2019/08/26	1	94.10	6	93.73	95.00	-5	2,589	-0.19%
2019/08/23	1	94.60	1	93.40	93.20	0	2,570	0.00%
2019/08/22	1	96.30	3	95.90	94.70	-2	2,594	-0.08%
2019/08/20	2	95.75	10	95.10	94.10	-8	2,699	-0.30%
2019/08/19	1	97.90	0	0.00	95.70	1	2,786	0.04%
2019/08/16	1	98.00	2	97.90	97.70	-1	2,833	-0.04%
2019/08/15	8	101.98	5	101.30	100.50	3	2,858	0.10%
2019/08/14	13	103.50	9	101.56	102.50	4	2,815	0.14%
2019/08/13	5	95.44	23	95.17	98.10	-18	2,699	-0.67%
2019/08/12	5	93.24	0	0.00	91.00	5	2,654	0.19%
2019/08/07	10	89.00	0	0.00	88.00	10	2,596	0.39%
2019/08/05	0	0.00	1	88.50	89.00	-1	2,681	-0.04%
2019/08/02	2	89.90	0	0.00	89.20	2	2,805	0.07%
2019/08/01	1	90.40	4	91.20	92.00	-3	2,797	-0.11%
2019/07/30	1	87.70	0	0.00	87.00	1	2,776	0.04%
2019/07/29	0	0.00	1	89.30	89.20	-1	2,777	-0.04%
2019/07/26	1	88.90	0	0.00	88.90	1	2,806	0.04%
2019/07/24	3	89.00	0	0.00	88.10	3	2,940	0.10%
2019/07/23	2	89.00	0	0.00	88.90	2	2,952	0.07%
2019/07/22	3	90.67	3	89.47	88.90	0	2,957	0.00%
2019/07/19	1	90.50	1	91.00	90.70	0	2,959	0.00%
2019/07/18	2	92.05	7	92.37	91.60	-5	2,947	-0.17%
2019/07/16	6	90.62	0	0.00	88.10	6	2,832	0.21%
2019/07/15	0	0.00	1	88.50	88.40	-1	2,792	-0.04%
2019/07/11	0	0.00	2	88.35	87.20	-2	2,789	-0.07%
2019/07/10	1	86.50	0	0.00	87.70	1	2,795	0.04%
2019/07/09	0	0.00	8	87.73	89.40	-8	2,771	-0.29%
2019/07/08	1	85.80	0	0.00	86.00	1	2,776	0.04%
2019/07/05	2	86.00	0	0.00	85.60	2	2,856	0.07%
2019/07/04	5	86.20	7	86.43	86.30	-2	2,947	-0.07%
2019/07/03	2	85.60	5	86.10	86.40	-3	2,939	-0.10%
2019/07/02	22	85.62	1	85.60	85.90	21	2,945	0.71%
2019/07/01	6	84.27	25	83.86	85.20	-19	2,970	-0.64%
2019/06/28	22	86.63	14	88.41	84.60	8	2,991	0.27%
2019/06/27	0	0.00	3	85.30	85.60	-3	2,969	-0.10%
2019/06/26	0	0.00	2	84.70	86.10	-2	3,022	-0.07%
2019/06/24	0	0.00	1	84.30	83.20	-1	3,062	-0.03%
2019/06/20	3	84.67	4	84.80	84.90	-1	3,098	-0.03%
2019/06/19	100	84.33	4	83.85	84.30	96	3,097	3.10%
2019/06/17	17	82.74	0	0.00	82.70	17	3,112	0.55%
2019/06/14	0	0.00	1	82.50	82.80	-1	3,130	-0.03%
2019/06/13	21	82.73	0	0.00	82.50	21	3,156	0.67%
2019/06/12	13	84.25	0	0.00	84.20	13	3,287	0.40%
2019/06/11	6	85.28	7	85.97	86.00	-1	3,430	-0.03%
2019/06/10	2	82.70	1	82.70	83.40	1	3,396	0.03%
2019/06/06	4	80.05	4	80.68	80.70	0	3,392	0.00%
2019/06/05	5	79.30	5	79.00	80.70	0	3,460	0.00%
2019/06/04	5	79.10	5	78.70	78.50	0	3,605	0.00%
2019/06/03	5	79.40	1	80.00	79.00	4	3,665	0.11%
2019/05/30	0	0.00	1	81.20	81.10	-1	3,828	-0.03%
2019/05/29	3	82.10	11	82.68	81.90	-8	3,972	-0.20%
2019/05/28	5	82.10	6	82.72	81.30	-1	3,983	-0.03%
2019/05/27	3	84.77	2	84.00	83.80	1	4,070	0.02%
2019/05/24	2	82.15	2	82.95	83.00	0	4,160	0.00%
2019/05/23	36	80.99	36	80.51	81.70	0	4,084	0.00%
2019/05/22	4	78.88	4	79.38	78.10	0	4,059	0.00%
2019/05/20	15	77.40	16	78.18	77.60	-1	4,070	-0.02%
2019/05/17	60	77.80	70	77.12	78.00	-10	4,072	-0.25%
2019/05/16	1	74.70	11	73.95	74.70	-10	4,061	-0.25%
2019/05/15	11	73.10	0	0.00	73.00	11	4,120	0.27%
2019/05/14	1	72.60	12	73.49	73.40	-11	4,251	-0.26%
2019/05/13	15	73.13	10	73.76	72.80	5	4,326	0.12%
2019/05/10	28	76.18	25	77.48	76.60	3	4,416	0.07%
2019/05/09	13	74.05	1	73.50	73.90	12	4,459	0.27%
2019/05/08	0	0.00	10	75.00	75.20	-10	4,550	-0.22%
2019/05/07	0	0.00	1	75.90	74.30	-1	4,656	-0.02%
2019/05/06	4	75.10	11	74.65	75.40	-7	4,848	-0.14%
2019/05/03	1	74.60	10	73.60	74.90	-9	5,098	-0.18%
2019/05/02	10	72.80	11	73.21	72.80	-1	5,156	-0.02%
2019/04/30	21	75.30	21	73.18	71.60	0	5,309	0.00%
2019/04/29	26	78.53	5	80.00	78.20	21	5,294	0.40%
2019/04/25	0	0.00	14	79.60	80.20	-14	5,325	-0.26%
2019/04/24	7	78.40	15	79.30	78.80	-8	5,328	-0.15%
2019/04/23	5	78.38	5	78.80	78.30	0	5,343	0.00%
2019/04/22	0	0.00	8	80.10	79.60	-8	5,377	-0.15%
2019/04/19	0	0.00	8	78.78	79.50	-8	5,544	-0.14%
2019/04/18	3	79.10	3	79.50	78.30	0	5,584	0.00%
2019/04/16	10	80.40	11	81.11	80.40	-1	5,702	-0.02%
2019/04/15	2	81.40	9	81.60	82.00	-7	5,755	-0.12%
2019/04/12	3	79.37	39	79.60	80.20	-36	5,814	-0.62%
2019/04/11	25	79.74	2	80.80	79.10	23	5,911	0.39%
2019/04/10	5	80.74	21	80.52	83.60	-16	5,868	-0.27%
2019/04/09	0	0.00	1	78.60	79.80	-1	5,951	-0.02%
2019/04/03	1	80.40	28	80.06	79.10	-27	6,035	-0.45%
2019/04/02	5	79.48	6	80.22	79.40	-1	6,073	-0.02%
2019/04/01	6	79.25	17	79.46	78.90	-11	6,058	-0.18%
2019/03/29	1	85.00	0	0.00	83.10	1	5,958	0.02%
2019/03/28	7	84.10	10	85.30	86.00	-3	6,004	-0.05%
2019/03/27	0	0.00	20	84.25	84.00	-20	6,089	-0.33%
2019/03/26	1	86.10	3	85.97	85.70	-2	6,264	-0.03%
2019/03/25	6	85.55	2	85.20	86.00	4	6,325	0.06%
2019/03/22	0	0.00	1	87.70	88.00	-1	6,398	-0.02%
2019/03/21	3	88.80	1	89.10	88.50	2	6,520	0.03%
2019/03/20	0	0.00	3	91.10	91.00	-3	6,728	-0.04%
2019/03/19	4	90.60	7	90.80	90.80	-3	7,131	-0.04%
2019/03/18	4	91.40	5	90.30	89.80	-1	7,301	-0.01%
2019/03/15	9	91.01	2	90.00	88.60	7	7,432	0.09%
2019/03/14	16	90.94	14	91.57	90.90	2	7,547	0.03%
2019/03/13	1	86.60	1	87.60	88.00	0	7,607	0.00%
2019/03/12	3	85.60	4	85.38	85.60	-1	7,806	-0.01%
2019/03/11	3	84.20	1	84.60	83.90	2	7,974	0.03%
2019/03/08	9	86.47	6	85.87	84.90	3	8,033	0.04%
2019/03/07	10	91.50	0	0.00	90.50	10	7,909	0.13%
2019/03/06	2	92.40	2	91.15	93.10	0	7,917	0.00%
2019/03/05	1	92.00	1	91.60	90.00	0	7,829	0.00%
2019/03/04	59	89.77	72	90.65	91.50	-13	7,753	-0.17%
2019/02/27	13	86.99	5	87.80	87.80	8	7,614	0.11%
2019/02/26	4	88.30	5	87.00	86.90	-1	7,599	-0.01%
2019/02/25	8	88.91	5	89.50	88.30	3	7,497	0.04%
2019/02/21	2	84.65	2	85.00	83.80	0	7,504	0.00%
2019/02/20	3	83.40	1	83.80	84.30	2	7,546	0.03%
2019/02/19	4	83.55	4	83.03	82.80	0	7,795	0.00%
2019/02/18	7	84.37	3	84.60	82.80	4	7,779	0.05%
2019/02/15	4	84.75	6	85.35	85.90	-2	7,761	-0.03%
2019/02/14	14	85.79	13	86.24	85.60	1	7,741	0.01%
2019/02/13	8	89.65	2	89.15	85.60	6	7,681	0.08%
2019/02/12	11	87.31	11.1	88.84	91.60	-0.1	7,582	0.00%
2019/02/11	24	89.23	18	90.23	88.90	6	7,517	0.08%
2019/01/30	7	87.07	8	87.95	89.10	-1	7,427	-0.01%
2019/01/29	68	84.94	71	85.23	86.00	-3	7,390	-0.04%
2019/01/28	14	85.14	15	86.08	84.00	-1	7,335	-0.01%
2019/01/25	66	84.20	68	84.97	85.20	-2	7,308	-0.03%
2019/01/24	180	80.57	15	81.23	82.70	165	7,151	2.31%	大買/鉅額交易
2019/01/23	9.1	76.58	13	76.25	77.50	-3.9	6,938	-0.06%
2019/01/22	12	75.63	27	75.21	76.50	-15	6,905	-0.22%
2019/01/21	13	73.82	19	73.19	74.00	-6	6,766	-0.09%
2019/01/18	1	70.60	36	70.65	71.20	-35	6,724	-0.52%
2019/01/17	3	69.30	3	70.70	69.60	0	6,734	0.00%
2019/01/16	4	70.90	4	70.98	69.80	0	6,762	0.00%
2019/01/15	4	70.10	42	69.94	70.20	-38	6,759	-0.56%
2019/01/14	36	69.68	76	69.52	69.10	-40	6,819	-0.59%
2019/01/11	22	69.09	61	68.27	68.50	-39	6,887	-0.57%
2019/01/09	3	73.80	6	73.60	73.20	-3	6,765	-0.04%
2019/01/08	16	74.11	16.4	72.67	73.80	-0.4	6,799	-0.01%
2019/01/07	3	71.60	3	72.30	73.60	0	6,832	0.00%
2019/01/04	13	71.70	14	71.93	71.30	-1	6,861	-0.01%
2019/01/03	19	73.05	12	72.58	73.90	7	6,852	0.10%
2019/01/02	10	71.49	9	71.63	71.20	1	6,753	0.01%
2018/12/28	19	71.52	13	71.32	71.50	6	6,786	0.09%
2018/12/27	15	68.35	16	68.49	69.50	-1	6,767	-0.01%
2018/12/26	9	68.53	10	67.65	67.10	-1	6,750	-0.01%
2018/12/25	17	67.80	27	66.43	68.90	-10	6,888	-0.15%
2018/12/24	6	68.60	0	0.00	68.10	6	7,064	0.08%
2018/12/22	31	69.91	21	69.84	70.00	10	7,171	0.14%
2018/12/21	13	68.83	11	69.11	72.00	2	7,392	0.03%
2018/12/20	7	68.26	17	67.64	69.00	-10	7,565	-0.13%
2018/12/19	14	70.54	24	70.05	68.30	-10	7,539	-0.13%
2018/12/18	7	74.87	4	75.60	74.60	3	7,394	0.04%
2018/12/17	0	0.00	4	75.05	75.00	-4	7,391	-0.05%
2018/12/14	18	75.26	7	75.10	74.90	11	7,314	0.15%
2018/12/13	47	76.07	50	75.02	77.00	-3	7,241	-0.04%
2018/12/12	44	73.55	57	74.72	74.00	-13	7,067	-0.18%
2018/12/11	12	69.83	4	71.15	72.90	8	6,712	0.12%
2018/12/10	3	69.03	2	69.70	69.70	1	6,583	0.02%
2018/12/07	4	67.75	6	67.45	69.00	-2	6,438	-0.03%
2018/12/06	6	63.45	3	64.40	65.00	3	6,190	0.05%
2018/12/05	1	63.80	0	0.00	64.30	1	6,011	0.02%
2018/12/04	2	59.45	12	60.99	62.00	-10	5,777	-0.17%
2018/12/03	16	59.42	20	58.98	58.00	-4	5,584	-0.07%
2018/11/30	11	57.58	16	57.03	57.80	-5	5,511	-0.09%
2018/11/29	17	57.68	6	57.13	56.60	11	5,621	0.20%
2018/11/28	2	55.90	5	56.80	55.90	-3	5,625	-0.05%
2018/11/27	6	56.27	1	55.80	56.60	5	5,600	0.09%
2018/11/26	5	54.60	26	54.02	55.20	-21	5,572	-0.38%
2018/11/23	3	55.00	9	54.72	54.50	-6	5,553	-0.11%
2018/11/22	14	56.76	5	55.88	55.70	9	5,527	0.16%
2018/11/21	21	57.04	8	57.14	57.00	13	5,503	0.24%
2018/11/20	50	58.11	44	57.98	57.90	6	5,439	0.11%
2018/11/19	3	56.90	0	0.00	56.90	3	5,338	0.06%
2018/11/16	51	56.51	50	56.43	54.50	1	5,253	0.02%
2018/11/15	12	53.50	12	54.13	54.20	0	4,965	0.00%
2018/11/14	3	54.80	1	54.10	54.80	2	4,923	0.04%
2018/11/13	1	53.90	6	52.30	55.60	-5	4,902	-0.10%
2018/11/12	4	55.05	4	54.30	54.30	0	4,901	0.00%
2018/11/09	9	54.73	11	55.11	54.60	-2	4,895	-0.04%
2018/11/08	1	54.10	15	54.82	55.00	-14	4,886	-0.29%
2018/11/07	7	52.27	2	52.60	53.60	5	4,861	0.10%
2018/11/06	43	55.24	36	54.54	51.90	7	4,891	0.14%
2018/11/05	7	53.93	7	54.21	54.80	0	4,855	0.00%
2018/11/02	38	54.99	56	54.33	53.70	-18	4,915	-0.37%
2018/11/01	5	52.66	3	52.80	52.80	2	4,858	0.04%
2018/10/31	5	52.36	5	51.50	52.30	0	4,843	0.00%
2018/10/30	11	51.04	6	50.60	50.50	5	4,822	0.10%
2018/10/29	2	47.48	2	47.75	49.00	0	4,804	0.00%
2018/10/26	0	0.00	3	51.17	48.75	-3	4,780	-0.06%
2018/10/25	7	51.39	34	50.16	50.50	-27	4,777	-0.57%
2018/10/24	17	52.68	2	53.20	52.50	15	4,812	0.31%
2018/10/23	10	53.61	0	0.00	53.60	10	4,888	0.20%
2018/10/22	5	54.14	5	54.40	53.90	0	5,075	0.00%
2018/10/19	10	52.01	33	53.55	54.30	-23	5,027	-0.46%
2018/10/18	4	51.55	0	0.00	51.90	4	4,967	0.08%
2018/10/17	10	53.40	1	52.00	51.60	9	5,044	0.18%
2018/10/16	25	52.49	2	52.75	52.00	23	5,100	0.45%
2018/10/15	3	51.50	8	51.26	52.30	-5	5,019	-0.10%
2018/10/12	12	48.25	12	49.65	50.30	0	4,964	0.00%
2018/10/11	1	45.85	4	45.69	45.85	-3	4,975	-0.06%
2018/10/09	14	47.19	12	47.25	49.15	2	5,136	0.04%
2018/10/08	4	46.13	35	47.21	46.75	-31	5,247	-0.59%
2018/10/05	26	48.62	28	49.24	48.20	-2	5,226	-0.04%
2018/10/04	21	49.12	1	49.60	49.10	20	5,070	0.39%
2018/10/03	27	50.02	3	50.80	49.80	24	5,002	0.48%
2018/10/02	60	54.09	46	54.20	52.20	14	4,807	0.29%
2018/10/01	19	57.30	17	57.49	58.00	2	4,553	0.04%
2018/09/28	14	57.86	18	57.32	57.60	-4	4,405	-0.09%
2018/09/27	16	55.38	16	56.67	57.60	0	4,125	0.00%
2018/09/26	1	54.80	16	53.82	53.10	-15	3,820	-0.39%
2018/09/25	0	0.00	4	53.13	53.60	-4	3,736	-0.11%
2018/09/21	6	52.72	2	52.70	53.00	4	3,669	0.11%
2018/09/19	6	52.05	7	52.80	51.00	-1	3,573	-0.03%
2018/09/18	7	52.11	0	0.00	50.90	7	3,507	0.20%
2018/09/17	0	0.00	4	50.80	50.80	-4	3,462	-0.12%
2018/09/14	3	46.57	7	47.00	47.20	-4	3,397	-0.12%
2018/09/12	0	0.00	3	42.83	43.90	-3	3,306	-0.09%
2018/09/11	3	45.60	0	0.00	43.55	3	3,285	0.09%
2018/09/10	4	48.24	2	47.70	46.85	2	3,215	0.06%
2018/09/07	1	50.50	9	48.94	48.85	-8	3,192	-0.25%
2018/09/06	7	53.11	10	51.75	51.00	-3	3,160	-0.09%
2018/09/05	9	52.97	0	0.00	53.10	9	3,102	0.29%
2018/09/04	7	50.69	8	51.65	52.80	-1	2,951	-0.03%
2018/08/31	0	0.00	1	47.70	48.00	-1	2,866	-0.03%
2018/08/30	5	47.70	0	0.00	47.55	5	2,864	0.17%
2018/08/29	0	0.00	5	48.15	48.35	-5	2,863	-0.17%
2018/08/28	0	0.00	7	47.94	47.80	-7	2,875	-0.24%
2018/08/27	10	46.92	4	47.50	47.30	6	2,870	0.21%
2018/08/24	22	45.62	11	45.63	45.60	11	2,883	0.38%
2018/08/23	1	48.10	2	48.35	47.55	-1	2,894	-0.03%
2018/08/22	1	48.75	0	0.00	49.00	1	2,879	0.03%
2018/08/17	1	50.50	0	0.00	50.20	1	2,854	0.04%
2018/08/16	2	49.93	0	0.00	50.00	2	2,813	0.07%
2018/08/15	0	0.00	6	50.10	49.80	-6	2,795	-0.21%
2018/08/14	1	51.00	3	51.47	51.10	-2	2,802	-0.07%
2018/08/13	4	52.48	1	49.70	51.00	3	2,785	0.11%
2018/08/10	5	54.90	3	54.60	54.30	2	2,749	0.07%
2018/08/09	3	55.67	4	55.40	55.80	-1	2,661	-0.04%
2018/08/08	2	53.85	8	53.28	52.50	-6	2,573	-0.23%
2018/08/07	0	0.00	4	52.45	52.90	-4	2,566	-0.16%
2018/08/03	5	55.48	2	55.70	55.10	3	2,541	0.12%
2018/08/02	1	54.00	2	55.05	54.20	-1	2,515	-0.04%
2018/08/01	6	56.37	6	56.70	55.30	0	2,531	0.00%
2018/07/31	5	56.52	5	56.72	57.30	0	2,472	0.00%
2018/07/30	43	56.20	44	56.23	56.70	-1	2,388	-0.04%
2018/07/27	15	54.99	16	55.59	54.50	-1	2,274	-0.04%
2018/07/26	1	52.00	0	0.00	52.10	1	2,063	0.05%
2018/07/25	5	51.72	6	51.45	51.80	-1	2,026	-0.05%
2018/07/24	6	51.75	5	51.14	51.00	1	1,968	0.05%
2018/07/23	5	49.66	8	48.48	51.30	-3	1,865	-0.16%
2018/07/20	5	49.50	1	49.40	49.20	4	1,762	0.23%
2018/07/19	13	49.04	13	49.21	49.85	0	1,736	0.00%
2018/07/18	2	49.50	3	49.15	50.00	-1	1,711	-0.06%
2018/07/17	9	49.23	5	48.92	49.20	4	1,624	0.25%
2018/07/16	8	46.58	8	46.97	48.00	0	1,439	0.00%
2018/07/13	0	0.00	3	41.47	43.65	-3	1,376	-0.22%
2018/07/04	1	39.60	1	40.10	41.25	0	1,493	0.00%
2018/07/03	0	0.00	16	40.88	40.95	-16	1,538	-1.04%
2018/06/29	0	0.00	1	40.15	40.10	-1	1,545	-0.06%
2018/06/28	1	40.55	0	0.00	40.10	1	1,545	0.06%
2018/06/27	1	39.70	10	40.00	39.35	-9	1,534	-0.59%
2018/06/26	0	0.00	2	39.55	40.00	-2	1,537	-0.13%
2018/06/25	1	38.05	1	37.95	37.95	0	1,522	0.00%
2018/06/21	1	38.20	1	38.50	38.50	0	1,562	0.00%
2018/06/20	1	38.50	0	0.00	38.10	1	1,639	0.06%
2018/06/19	10	39.10	0	0.00	38.70	10	1,661	0.60%
2018/06/13	1	39.30	0	0.00	39.30	1	1,669	0.06%
2018/06/12	3	39.57	0	0.00	39.70	3	1,681	0.18%
2018/06/11	0	0.00	1	40.00	39.75	-1	1,701	-0.06%
2018/06/06	2	39.60	0	0.00	39.65	2	1,749	0.11%
2018/06/05	1	39.90	0	0.00	39.90	1	1,764	0.06%
2018/05/31	1	40.10	4	40.68	41.40	-3	1,899	-0.16%
2018/05/30	1	38.60	0	0.00	38.60	1	1,857	0.05%
2018/05/25	1	39.55	3	39.77	39.85	-2	1,886	-0.11%
2018/05/24	1	38.45	0	0.00	38.50	1	1,884	0.05%
2018/05/23	7	38.56	1	39.20	38.50	6	1,942	0.31%
2018/05/22	2	39.00	1	38.35	38.45	1	1,988	0.05%
2018/05/21	1	39.90	0	0.00	39.70	1	1,971	0.05%
2018/05/18	0	0.00	1	39.95	39.90	-1	1,976	-0.05%
2018/05/15	2	42.30	8	42.20	42.00	-6	2,006	-0.30%
2018/05/14	4	43.24	4	43.04	43.15	0	2,059	0.00%
2018/05/11	0	0.00	2	42.90	43.50	-2	2,060	-0.10%
2018/05/10	1	42.00	0	0.00	41.70	1	2,049	0.05%
2018/05/09	1	42.00	0	0.00	41.70	1	2,040	0.05%
2018/05/08	1	45.50	0	0.00	45.25	1	1,991	0.05%
2018/05/07	2	45.23	0	0.00	45.65	2	2,019	0.10%
2018/05/04	3	45.62	0	0.00	45.10	3	2,057	0.15%
2018/04/25	0	0.00	1	44.60	45.35	-1	2,132	-0.05%
2018/04/23	0	0.00	1	48.20	47.25	-1	2,131	-0.05%
2018/04/20	2	50.50	0	0.00	49.00	2	2,135	0.09%
2018/04/19	2	48.58	2	49.15	49.85	0	2,076	0.00%
2018/04/16	0	0.00	25	46.02	46.25	-25	2,061	-1.21%
2018/04/13	10	47.84	0	0.00	46.85	10	2,211	0.45%
2018/04/12	4	46.80	0	0.00	47.60	4	2,323	0.17%
2018/04/11	12	46.75	0	0.00	46.35	12	2,416	0.50%
2018/04/10	1	46.80	3	46.90	46.90	-2	2,425	-0.08%
2018/04/09	0	0.00	3	46.40	45.90	-3	2,401	-0.12%
2018/04/02	0	0.00	1	43.50	43.50	-1	2,474	-0.04%
2018/03/31	0	0.00	2	42.18	42.25	-2	2,484	-0.08%
2018/03/27	1	41.60	6	41.87	42.00	-5	2,677	-0.19%
2018/03/26	1	39.65	1	40.45	40.50	0	2,712	0.00%
2018/03/23	6	39.51	6	40.44	40.20	0	2,830	0.00%
2018/03/22	7	44.03	0	0.00	43.40	7	2,776	0.25%
2018/03/16	1	45.20	0	0.00	45.05	1	2,890	0.03%
2018/03/14	10	46.60	16	46.22	46.35	-6	3,062	-0.20%
2018/03/12	9	47.56	0	0.00	46.75	9	3,272	0.27%
2018/03/09	0	0.00	1	47.10	46.60	-1	3,301	-0.03%
2018/03/08	0	0.00	3	47.85	47.45	-3	3,334	-0.09%
2018/03/07	12	48.20	3	48.32	48.00	9	3,415	0.26%
2018/03/06	31	47.25	39	47.71	47.00	-8	3,386	-0.24%
2018/02/23	5	44.95	2	45.40	45.00	3	3,575	0.08%
2018/02/22	8	43.89	9	44.56	44.70	-1	3,631	-0.03%
2018/02/21	1	42.05	3	42.17	41.90	-2	3,614	-0.06%
2018/02/09	21	38.22	40	36.37	38.95	-19	3,604	-0.53%
2018/02/07	26	40.86	3	40.73	39.70	23	3,596	0.64%
2018/02/06	4	41.24	46	39.92	39.75	-42	3,658	-1.15%
2018/02/05	1	43.00	2	43.65	44.15	-1	3,601	-0.03%
2018/02/02	0	0.00	1	44.15	44.20	-1	3,635	-0.03%
2018/01/31	1	43.00	0	0.00	43.35	1	3,689	0.03%
2018/01/30	0	0.00	1	44.30	43.25	-1	3,850	-0.03%
2018/01/29	7	43.86	3	44.45	43.05	4	3,855	0.10%
2018/01/26	8	45.33	0	0.00	45.00	8	3,861	0.21%
2018/01/25	4	46.28	0	0.00	46.20	4	3,873	0.10%
2018/01/24	2	46.65	2	47.45	46.50	0	4,002	0.00%
2018/01/23	24	47.08	4	46.71	46.35	20	4,184	0.48%
2018/01/22	1	46.80	0	0.00	46.90	1	4,237	0.02%
2018/01/19	0	0.00	1	48.40	47.65	-1	4,266	-0.02%
2018/01/18	1	46.95	4	47.05	46.80	-3	4,299	-0.07%
2018/01/17	6	47.12	2	47.55	47.15	4	4,408	0.09%
2018/01/16	1	46.45	1	46.40	47.55	0	4,483	0.00%
2018/01/15	1	48.00	0	0.00	48.00	1	4,598	0.02%
2018/01/12	8	48.45	0	0.00	48.40	8	5,026	0.16%
2018/01/11	1	47.80	1	48.35	48.05	0	5,094	0.00%
2018/01/10	9	48.05	3	48.40	47.20	6	5,163	0.12%
2018/01/09	18	47.17	8	47.21	47.20	10	5,241	0.19%
2018/01/08	13	51.19	4	50.20	50.10	9	5,143	0.17%
2018/01/05	10	53.63	69	54.03	54.50	-59	5,068	-1.16%
2018/01/04	1	50.60	3	50.60	50.80	-2	5,033	-0.04%
2018/01/03	29	52.17	0	0.00	51.00	29	5,119	0.57%
2018/01/02	26	51.60	51	51.25	52.30	-25	5,233	-0.48%