位速 (3508)-元大-四維券商分點個股進出

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

位速

(3508)

股價
26.90
漲跌
▼0.45
漲幅
-1.65%
成交量
173張
產業
上櫃其他電子類股
189人加入追蹤

立即追蹤
本地時間:13:35(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

位速 (3508)籌碼相關－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維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
2024/10/15	0	0.00	1	26.60	26.00	-1	200	-0.50%
2024/10/14	1	26.30	0	0.00	26.20	1	202	0.49%
2024/10/09	0	0.00	1	27.20	27.00	-1	210	-0.47%
2024/10/08	2	26.90	0	0.00	27.10	2	208	0.96%
2024/10/07	8	27.37	1	27.00	27.85	7	211	3.31%
2024/10/04	7	29.19	3	29.93	29.45	4	206	1.94%
2024/10/01	1	26.70	1	25.30	27.40	0	188	0.00%
2024/09/19	0	25.00	0	0.00	24.95	0	256	0.00%
2024/09/13	1	24.40	1	25.00	24.60	0	376	0.00%
2024/09/11	0	0.00	1	24.80	24.30	-1	399	-0.25%
2024/09/10	1	24.15	0	0.00	24.20	1	428	0.23%
2024/09/09	0	0.00	1	25.00	24.95	-1	445	-0.22%
2024/09/06	1	24.55	1	24.60	24.55	0	450	0.00%
2024/09/04	2	25.00	7	24.82	24.50	-5	492	-1.01%
2024/09/03	1	26.10	0	0.00	25.65	1	515	0.19%
2024/09/02	1	26.20	0	0.00	26.10	1	518	0.19%
2024/08/28	0	0.00	1	25.70	26.40	-1	524	-0.19%
2024/08/27	1	25.30	0	0.00	25.65	1	526	0.19%
2024/08/26	0	0.00	1	25.60	25.35	-1	527	-0.19%
2024/08/23	1	24.85	0	0.00	25.00	1	534	0.19%
2024/08/22	0	0.00	1	25.50	25.20	-1	536	-0.19%
2024/08/21	1	25.05	0	0.00	25.20	1	537	0.19%
2024/08/01	0	0.00	1	28.35	28.45	-1	534	-0.19%
2024/07/26	0	0.00	1	28.45	28.25	-1	530	-0.19%
2024/07/22	0	0.00	4	27.65	27.60	-4	531	-0.75%
2024/07/16	5	30.00	0	0.00	29.60	5	522	0.96%
2024/07/15	1	29.90	1	29.70	29.70	0	523	0.00%
2024/07/12	2	30.40	0	0.00	30.25	2	520	0.38%
2024/07/11	9	30.31	0	0.00	30.25	9	518	1.74%
2024/07/10	10	31.25	1	31.10	31.35	9	511	1.76%
2024/07/08	27	31.98	1	31.80	31.75	26	502	5.17%
2024/07/05	6	31.86	3	32.08	32.00	3	493	0.61%
2024/07/04	5	30.62	1	31.10	31.10	4	476	0.84%
2024/07/03	1	30.05	0	0.00	30.30	1	472	0.21%
2024/07/02	1	30.45	0	0.00	30.25	1	468	0.21%
2024/07/01	1	32.00	0	0.00	31.75	1	454	0.22%
2024/06/28	0	0.00	1	31.80	31.85	-1	448	-0.22%
2024/06/27	1	31.70	0	0.00	31.60	1	436	0.23%
2024/06/26	2	31.90	1	31.80	31.70	1	431	0.23%
2024/06/25	7	31.90	0	0.00	31.90	7	426	1.64%
2024/06/24	1	31.60	1	31.25	31.50	0	417	0.00%
2024/06/21	45	32.42	1	32.50	32.30	44	402	10.93%
2024/06/20	49	30.10	7	30.40	31.00	42	350	12.00%
2024/06/19	1	29.00	0	0.00	28.20	1	320	0.31%
2024/06/17	0	0.00	5	30.05	29.95	-5	374	-1.34%
2024/06/12	1	26.60	5	26.60	26.60	-4	336	-1.19%
2024/06/11	0	0.00	1	28.00	27.60	-1	330	-0.30%
2024/06/03	0	0.00	1	25.65	25.60	-1	284	-0.35%
2024/05/29	1	25.75	1	25.65	25.60	0	288	0.00%
2024/05/22	0	0.00	3	24.87	25.30	-3	282	-1.06%
2024/05/21	0	0.00	1	24.20	24.40	-1	278	-0.36%
2024/05/07	0	0.00	5	24.10	24.10	-5	286	-1.74%
2024/04/19	0	0.00	1	24.15	23.85	-1	288	-0.35%
2024/04/18	1	24.90	0	0.00	24.40	1	286	0.35%
2024/04/15	1	25.20	0	0.00	25.00	1	287	0.35%
2024/04/12	0	0.00	1	26.00	25.70	-1	297	-0.34%
2024/04/11	1	25.55	0	0.00	25.45	1	296	0.34%
2024/04/09	0	0.00	1	26.30	26.00	-1	294	-0.34%
2024/04/03	1	26.10	0	0.00	26.15	1	292	0.34%
2024/04/02	0	0.00	1	26.60	26.30	-1	292	-0.34%
2024/04/01	1	27.00	0	0.00	27.00	1	291	0.34%
2024/03/28	3	27.60	1	27.95	26.90	2	292	0.68%
2024/03/27	2	25.93	1	26.20	27.60	1	289	0.35%
2024/03/26	0	0.00	2	26.50	25.80	-2	283	-0.71%
2024/03/25	2	27.35	0	0.00	27.15	2	278	0.72%
2024/03/22	1	27.50	0	0.00	26.75	1	275	0.36%
2024/03/21	0	0.00	1	29.20	28.00	-1	263	-0.38%
2024/03/20	0	0.00	8	27.27	28.20	-8	239	-3.34%
2024/03/19	0	23.85	0	0.00	25.65	0	207	0.00%
2024/03/13	0	24.30	0	0.00	24.00	0	200	0.00%
2024/03/11	0	24.50	0	0.00	24.65	0	198	0.00%
2024/03/06	1	25.70	0	0.00	25.25	1	189	0.53%
2024/03/04	5	26.10	1	26.15	26.05	4	182	2.19%
2024/03/01	0	26.25	0	0.00	26.20	0	180	0.01%
2024/02/20	0	27.23	0	0.00	27.05	0	179	0.00%
2024/02/16	0	0.00	2	26.60	26.90	-2	178	-1.12%
2024/02/05	0	0.00	1	26.50	26.20	-1	179	-0.56%
2024/01/24	0	0.00	2	27.48	27.85	-2	201	-0.99%
2024/01/19	0	0.00	1	27.25	27.25	-1	201	-0.50%
2024/01/09	2	28.45	0	0.00	28.40	2	200	1.00%
2024/01/08	4	28.50	3	29.12	28.90	1	196	0.51%
2023/12/29	1	28.00	0	0.00	28.20	1	185	0.54%
2023/12/25	1	28.75	1	29.05	28.70	0	183	0.00%
2023/12/22	0	0.00	1	28.55	28.55	-1	179	-0.56%
2023/12/18	1	28.35	0	0.00	28.40	1	178	0.56%
2023/12/14	0	0.00	3	29.43	29.25	-3	171	-1.75%
2023/12/05	1	28.45	0	0.00	28.50	1	172	0.58%
2023/12/01	1	29.05	0	0.00	28.95	1	187	0.53%
2023/11/30	1	29.00	0	0.00	29.00	1	204	0.49%
2023/11/29	0	0.00	1	29.40	29.20	-1	204	-0.49%
2023/11/28	2	29.08	1	29.15	29.10	1	205	0.49%
2023/11/24	1	29.10	0	0.00	29.00	1	205	0.49%
2023/11/22	0.1	29.20	1	29.50	29.60	-0.9	203	-0.46%
2023/11/21	3	29.05	0	0.00	29.10	3	201	1.49%
2023/11/20	0	29.50	3	29.35	29.35	-3	203	-1.47%
2023/11/16	0	28.90	0	0.00	28.80	0	203	0.01%
2023/11/13	1	29.05	2	29.65	29.15	-1	206	-0.48%
2023/11/07	4	29.28	0	0.00	29.00	4	208	1.92%
2023/11/06	0	0.00	1	30.60	30.00	-1	207	-0.48%
2023/11/03	0	0.00	3	29.30	30.00	-3	198	-1.51%
2023/11/01	1	27.20	0	0.00	27.30	1	188	0.53%
2023/10/25	0	0.00	1	28.10	28.05	-1	206	-0.48%
2023/10/24	1	27.60	1	27.70	27.60	0	209	0.00%
2023/10/20	1	27.80	0	0.00	28.00	1	218	0.46%
2023/10/17	1	29.15	2	29.90	29.05	-1	223	-0.45%
2023/10/13	2	29.08	0	0.00	29.05	2	241	0.83%
2023/10/11	3	29.58	1	30.00	29.15	2	325	0.61%
2023/10/06	1	29.55	0	0.00	29.55	1	347	0.29%
2023/10/03	1	29.75	0	0.00	29.60	1	373	0.27%
2023/09/15	0	0.00	2	31.75	31.80	-2	398	-0.50%
2023/09/06	0	0.00	1	32.80	32.20	-1	406	-0.25%
2023/09/05	0	0.00	4	30.89	32.20	-4	393	-1.02%
2023/08/30	0	0.00	1	29.40	29.45	-1	411	-0.24%
2023/08/29	1	29.15	0	0.00	29.50	1	419	0.24%
2023/08/28	0	0.00	1	29.10	29.10	-1	424	-0.24%
2023/08/17	0	0.00	1	30.35	30.25	-1	521	-0.19%
2023/08/14	1	29.05	2	29.00	28.95	-1	531	-0.19%
2023/08/10	0	30.03	1	29.45	29.65	-1	532	-0.19%
2023/08/08	1	30.45	1	30.50	30.30	0	531	0.00%
2023/08/07	1	30.55	0	0.00	30.60	1	531	0.19%
2023/08/01	1	31.05	1	31.25	31.00	0	527	0.00%
2023/07/31	2	31.23	0	0.00	31.05	2	525	0.38%
2023/07/28	1	31.40	0	0.00	31.70	1	520	0.19%
2023/07/24	1	31.40	0	0.00	31.20	1	514	0.19%
2023/07/21	2	31.63	0	0.00	31.70	2	514	0.39%
2023/07/18	1	32.55	1	33.55	32.55	0	513	0.00%
2023/07/17	1	33.80	0	0.00	33.65	1	507	0.20%
2023/07/14	3	34.77	5	34.88	35.65	-2	494	-0.40%
2023/07/13	1	32.45	7	32.58	33.10	-6	441	-1.36%
2023/07/12	6	33.53	3	33.30	33.20	3	422	0.71%
2023/07/11	1	31.55	3	31.57	31.35	-2	406	-0.49%
2023/07/06	0	0.00	1	32.00	31.90	-1	410	-0.24%
2023/07/04	1	31.50	0	0.00	31.20	1	406	0.25%
2023/06/30	0	0.00	1	31.85	31.55	-1	406	-0.25%
2023/06/29	1	31.95	1	32.20	32.00	0	408	0.00%
2023/06/28	2	31.83	3	32.50	31.95	-1	416	-0.24%
2023/06/27	1	31.85	0	0.00	31.70	1	423	0.24%
2023/06/19	1	32.60	0	0.00	32.35	1	438	0.23%
2023/06/16	1	33.15	1	32.95	32.95	0	437	0.00%
2023/06/15	0	0.00	1	31.90	32.00	-1	434	-0.23%
2023/06/14	1	32.25	0	0.00	32.00	1	434	0.23%
2023/06/13	2	32.70	0	0.00	32.45	2	438	0.46%
2023/06/12	1	32.60	0	0.00	32.45	1	440	0.23%
2023/06/08	1	33.15	0	0.00	33.10	1	445	0.22%
2023/06/07	3	33.82	0	0.00	33.80	3	456	0.66%
2023/06/06	0	0.00	7	35.19	34.30	-7	492	-1.42%
2023/06/05	1	35.50	1	35.75	35.50	0	492	0.00%
2023/06/02	1	34.00	0	0.00	34.30	1	483	0.21%
2023/05/31	5	34.60	0	0.00	34.35	5	485	1.03%
2023/05/30	0	0.00	2	34.68	34.65	-2	491	-0.41%
2023/05/29	2	35.85	1	35.35	35.35	1	494	0.20%
2023/05/26	1	34.95	5	35.10	35.20	-4	499	-0.80%
2023/05/25	4	34.28	2	33.38	34.50	2	522	0.38%
2023/05/24	1	31.90	0	0.00	31.90	1	514	0.19%
2023/05/22	0	0.00	1	31.70	32.20	-1	551	-0.18%
2023/05/19	1	31.30	0	0.00	31.10	1	551	0.18%
2023/05/18	0	0.00	2	31.55	31.70	-2	554	-0.36%
2023/05/17	0	0.00	2	31.15	31.05	-2	559	-0.36%
2023/05/16	1	30.80	1	31.15	30.75	0	564	0.00%
2023/05/12	0	0.00	1	30.10	30.65	-1	581	-0.17%
2023/05/11	1	31.35	1	31.60	30.35	0	596	0.00%
2023/05/10	2	31.20	1	31.40	31.10	1	607	0.16%
2023/05/09	1	30.95	0	0.00	30.90	1	624	0.16%
2023/05/04	1	31.75	0	0.00	31.80	1	830	0.12%
2023/05/02	0	0.00	1	33.00	33.00	-1	843	-0.12%
2023/04/28	1	32.90	0	0.00	33.00	1	845	0.12%
2023/04/24	1	33.20	0	0.00	33.30	1	861	0.12%
2023/04/21	1	33.15	0	0.00	33.10	1	867	0.12%
2023/04/20	0	0.00	2	34.70	34.30	-2	869	-0.23%
2023/04/19	2	34.95	2	35.38	34.85	0	884	0.00%
2023/04/12	1	36.40	0	0.00	36.55	1	1,049	0.10%
2023/04/11	0	0.00	1	36.10	36.40	-1	1,051	-0.10%
2023/04/10	1	35.55	0	0.00	35.90	1	1,057	0.09%
2023/03/29	1	35.35	0	0.00	35.50	1	1,093	0.09%
2023/03/28	1	36.00	0	0.00	36.00	1	1,111	0.09%
2023/03/27	0	36.70	0	0.00	36.70	0	1,133	0.00%
2023/03/24	2	36.70	1	37.00	36.70	1	1,187	0.08%
2023/03/23	1	36.60	1	36.75	36.80	0	1,190	0.00%
2023/03/22	1	37.20	0	0.00	37.10	1	1,193	0.08%
2023/03/21	0.1	36.70	0	0.00	36.60	0.1	1,194	0.01%
2023/03/17	1	36.35	1.1	36.32	36.20	-0.1	1,214	-0.01%
2023/03/16	1	36.20	0	0.00	35.75	1	1,234	0.08%
2023/03/14	2	37.08	0	0.00	37.05	2	1,275	0.16%
2023/03/10	0	0.00	2	38.38	38.20	-2	1,433	-0.14%
2023/03/09	4	39.75	6	39.68	39.60	-2	1,474	-0.14%
2023/03/06	0	0.00	1	38.90	39.00	-1	1,493	-0.07%
2023/03/03	3	38.53	0	0.00	38.35	3	1,496	0.20%
2023/03/01	3	39.25	4	39.78	39.25	-1	1,486	-0.07%
2023/02/24	4	39.36	14	39.23	39.35	-10	1,478	-0.68%
2023/02/23	2	39.83	2	39.93	40.05	0	1,457	0.00%
2023/02/22	1	38.50	0	0.00	38.60	1	1,408	0.07%
2023/02/21	2	39.08	1	39.50	39.20	1	1,409	0.07%
2023/02/20	10	39.00	0	0.00	39.10	10	1,392	0.72%
2023/02/10	10	38.50	0	0.00	38.50	10	1,419	0.70%
2023/02/09	1	39.75	1	39.90	39.15	0	1,430	0.00%
2023/02/08	1	38.80	0	0.00	39.05	1	1,466	0.07%
2023/02/07	0	0.00	1	39.15	38.90	-1	1,509	-0.07%
2023/02/06	2	38.65	0	0.00	40.00	2	1,513	0.13%
2023/02/03	0	0.00	1	40.30	39.45	-1	1,473	-0.07%
2023/02/02	0	0.00	8	40.53	40.75	-8	1,361	-0.59%
2023/01/31	0	0.00	1	36.50	37.20	-1	1,314	-0.08%
2023/01/30	0	0.00	1	36.10	36.40	-1	1,309	-0.08%
2023/01/17	1	35.50	0	0.00	35.80	1	1,306	0.08%
2023/01/16	1	35.90	0	0.00	35.50	1	1,302	0.08%
2023/01/09	4	37.93	0	0.00	37.65	4	1,286	0.31%
2023/01/06	0	0.00	1	37.70	37.60	-1	1,276	-0.08%
2023/01/04	1	38.40	0	0.00	37.95	1	1,267	0.08%
2023/01/03	2	38.75	1	39.25	38.50	1	1,238	0.08%
2022/12/30	5	37.55	29	38.04	38.95	-24	1,195	-2.01%
2022/12/29	0	0.00	2	34.55	35.45	-2	1,128	-0.18%
2022/12/28	2	35.13	0	0.00	35.05	2	1,137	0.18%
2022/12/27	0	0.00	10	36.50	36.40	-10	1,136	-0.88%
2022/12/26	0	0.00	1	36.60	36.45	-1	1,135	-0.09%
2022/12/23	17	36.10	0	0.00	35.70	17	1,133	1.50%
2022/12/22	0	0.00	1	36.75	36.25	-1	1,136	-0.09%
2022/12/21	1	36.65	0	0.00	36.40	1	1,147	0.09%
2022/12/20	0	0.00	7	37.95	36.80	-7	1,147	-0.61%
2022/12/19	3	38.27	1	38.00	37.35	2	1,144	0.17%
2022/12/16	2	38.38	11	37.67	37.80	-9	1,128	-0.80%
2022/12/15	0	0.00	3	36.00	35.75	-3	1,080	-0.28%
2022/12/13	0	0.00	11	36.80	36.10	-11	1,075	-1.02%
2022/12/12	1	36.25	0	0.00	36.20	1	1,078	0.09%
2022/12/09	10	37.80	0	0.00	36.85	10	1,078	0.93%
2022/12/08	1	36.25	1	37.75	37.60	0	1,071	0.00%
2022/12/07	1	35.55	0	0.00	35.50	1	1,060	0.09%
2022/12/06	1	37.80	0	0.00	36.80	1	1,055	0.09%
2022/12/05	32	39.83	20	39.53	38.90	12	1,040	1.15%
2022/12/02	21	38.00	4	39.26	39.70	17	987	1.72%
2022/12/01	5	38.80	1	39.30	39.30	4	890	0.45%
2022/11/30	2	33.75	1	35.75	35.75	1	853	0.12%
2022/11/29	1	32.40	2	31.90	32.50	-1	813	-0.12%
2022/11/25	2	31.70	2	32.35	31.30	0	873	0.00%
2022/11/24	2	31.70	2	32.25	31.65	0	900	0.00%
2022/11/23	2	31.75	2	32.23	31.60	0	911	0.00%
2022/11/22	1	31.70	0	0.00	31.85	1	935	0.11%
2022/11/14	0	32.30	0	0.00	32.35	0	1,138	0.00%
2022/11/11	0	0.00	4	32.40	31.55	-4	1,221	-0.33%
2022/11/10	1	32.15	1.3	32.80	32.15	-0.3	1,302	-0.02%
2022/11/09	2	33.60	0	0.00	33.30	2	1,367	0.15%
2022/11/08	2	34.30	2	34.53	33.55	0	1,476	0.00%
2022/11/04	4	34.13	5	34.64	34.00	-1	1,742	-0.06%
2022/11/03	1	31.00	2	33.95	34.00	-1	1,885	-0.05%
2022/11/02	0	0.00	1	30.95	30.95	-1	1,932	-0.05%
2022/11/01	0	0.00	1	28.15	28.15	-1	2,025	-0.05%
2022/10/28	0	0.00	1	26.50	26.60	-1	2,367	-0.04%
2022/10/27	1	26.80	0	0.00	27.00	1	2,635	0.04%
2022/10/25	0	0.00	1	26.90	26.85	-1	2,970	-0.03%
2022/10/24	1	27.50	0	0.00	27.50	1	3,301	0.03%
2022/10/21	1	28.10	0	0.00	27.50	1	3,982	0.03%
2022/10/18	0	0.00	1	29.20	29.05	-1	4,617	-0.02%
2022/10/17	0	0.00	1	27.65	29.05	-1	5,293	-0.02%
2022/10/14	4	28.70	2	28.45	28.75	2	6,112	0.03%
2022/10/13	2	27.20	0	0.00	27.20	2	6,622	0.03%
2022/10/07	0	0.00	1	31.65	31.70	-1	7,610	-0.01%
2022/10/06	0	0.00	2	30.33	32.25	-2	7,739	-0.03%
2022/10/05	0	0.00	1	31.15	30.45	-1	7,800	-0.01%
2022/10/04	3	30.30	20	30.65	30.40	-17	7,831	-0.22%
2022/09/30	1	30.40	3	29.40	30.05	-2	7,907	-0.03%
2022/09/29	0	0.00	2	31.70	31.05	-2	7,963	-0.03%
2022/09/28	2	30.85	0	0.00	31.40	2	8,031	0.02%
2022/09/27	0	0.00	8	30.50	32.80	-8	8,141	-0.10%
2022/09/23	1	34.60	0	0.00	33.35	1	8,271	0.01%
2022/09/21	0	0.00	1	35.35	35.20	-1	9,020	-0.01%
2022/09/19	2	36.03	1	36.00	35.65	1	10,204	0.01%
2022/09/16	1	37.00	2	36.70	36.75	-1	10,639	-0.01%
2022/09/15	0	0.00	1	36.95	36.70	-1	11,450	-0.01%
2022/09/14	1	36.85	0	0.00	37.95	1	11,699	0.01%
2022/09/13	0	0.00	1	37.90	37.80	-1	11,722	-0.01%
2022/09/12	1	37.80	0	0.00	38.45	1	11,724	0.01%
2022/09/07	0	0.00	2	37.23	36.70	-2	11,724	-0.02%
2022/09/06	1	37.35	1	37.30	37.30	0	11,725	0.00%
2022/09/02	1	40.20	3	39.60	39.75	-2	11,734	-0.02%
2022/09/01	7	39.27	2	39.05	38.95	5	11,697	0.04%
2022/08/31	5	39.57	6	39.72	40.35	-1	11,683	-0.01%
2022/08/30	3	38.93	0	0.00	38.65	3	11,656	0.03%
2022/08/26	0	0.00	1	40.35	40.00	-1	11,626	-0.01%
2022/08/24	3	39.35	4	39.10	39.10	-1	11,629	-0.01%
2022/08/23	0	0.00	5	39.75	39.75	-5	11,623	-0.04%
2022/08/22	3	40.28	3	40.48	40.05	0	11,606	0.00%
2022/08/19	21	42.28	21	42.57	41.50	0	11,575	0.00%
2022/08/18	21	42.14	2	42.05	42.00	19	11,478	0.17%
2022/08/17	2	42.38	0	0.00	42.00	2	11,396	0.02%
2022/08/16	2.1	42.18	2	42.58	41.70	0.1	11,313	0.00%
2022/08/15	3	42.23	2	42.53	42.95	1	11,246	0.01%
2022/08/12	7	42.78	5	42.70	42.05	2	11,130	0.02%
2022/08/11	7	42.99	7	43.11	42.30	0	11,029	0.00%
2022/08/10	4	42.74	6	42.38	42.40	-2	10,857	-0.02%
2022/08/09	1.2	40.88	0	0.00	41.20	1.2	10,680	0.01%
2022/08/08	1	39.80	3	41.00	41.65	-2	10,595	-0.02%
2022/08/05	2	41.48	3	41.40	41.50	-1	10,501	-0.01%
2022/08/04	7	41.34	3	40.32	40.30	4	10,398	0.04%
2022/08/03	8	44.63	7	44.11	43.55	1	10,184	0.01%
2022/08/02	1.2	43.51	3	43.87	43.50	-1.8	9,934	-0.02%
2022/08/01	3.2	45.65	3	45.68	45.05	0.2	9,828	0.00%
2022/07/29	28	44.99	19	45.19	45.10	9	9,632	0.09%
2022/07/28	20	46.49	14	46.46	45.15	6	9,340	0.06%
2022/07/27	5	43.34	7	43.17	43.70	-2	8,682	-0.02%
2022/07/26	28	44.99	36	43.78	43.70	-8	8,585	-0.09%
2022/07/25	30	45.15	31	45.41	45.75	-1	8,463	-0.01%
2022/07/22	36	46.03	47	46.16	45.10	-11	8,209	-0.13%
2022/07/21	79.1	45.90	58	45.28	45.20	21.1	7,572	0.28%
2022/07/20	23	43.68	25	43.90	43.20	-2	6,773	-0.03%
2022/07/19	34	45.05	22	44.36	43.20	12	6,290	0.19%
2022/07/18	4	45.36	5	46.50	47.60	-1	5,528	-0.02%
2022/07/15	2	43.30	1	43.30	43.30	1	5,415	0.02%
2022/07/14	0	0.00	6	41.82	43.70	-6	5,338	-0.11%
2022/07/13	1	41.20	10	41.45	39.85	-9	5,225	-0.17%
2022/07/12	0	0.00	2	39.10	38.50	-2	5,175	-0.04%
2022/07/11	0	0.00	5	38.76	38.40	-5	5,165	-0.10%
2022/07/08	2	37.80	1	38.00	37.55	1	5,134	0.02%
2022/07/07	5	37.48	5	38.46	39.40	0	5,117	0.00%
2022/07/06	10	39.11	7	39.94	38.35	3	5,067	0.06%
2022/07/05	16	41.48	8	41.34	42.60	8	5,017	0.16%
2022/07/04	7	38.46	21	39.16	39.30	-14	4,913	-0.28%
2022/07/01	2	38.40	3	39.30	37.75	-1	4,865	-0.02%
2022/06/30	2	37.38	2	37.43	37.00	0	4,797	0.00%
2022/06/29	39	39.17	34	38.81	39.00	5	4,727	0.11%
2022/06/28	44	42.15	39	41.61	41.50	5	4,078	0.12%
2022/06/27	0	0.00	2	39.90	39.90	-2	3,043	-0.07%
2022/06/24	10	33.57	18	35.17	36.30	-8	3,025	-0.26%
2022/06/23	25	32.05	25	31.97	33.00	0	2,608	0.00%
2022/06/22	18	30.55	6	31.26	31.45	12	1,846	0.65%
2022/06/21	0	0.00	1	28.05	28.60	-1	1,659	-0.06%
2022/06/16	11	29.00	0	0.00	28.40	11	1,705	0.64%
2022/06/09	1	33.80	1	33.80	34.00	0	1,853	0.00%
2022/06/01	2	34.90	1	34.65	35.00	1	2,098	0.05%
2022/05/31	1	34.15	0	0.00	33.90	1	2,157	0.05%
2022/05/30	0	0.00	2	33.95	33.85	-2	2,366	-0.08%
2022/05/27	3	33.83	1	33.45	33.45	2	2,572	0.08%
2022/05/10	3	33.30	5	31.90	33.20	-2	3,921	-0.05%
2022/05/06	0	0.00	10	34.28	34.30	-10	4,482	-0.22%
2022/05/05	2	36.20	0	0.00	35.10	2	4,707	0.04%
2022/04/29	1	36.50	1	34.80	34.10	0	5,079	0.00%
2022/04/27	0	0.00	2	32.23	33.80	-2	5,195	-0.04%
2022/04/26	5	34.38	0	0.00	34.55	5	5,219	0.10%
2022/04/22	1	36.20	0	0.00	36.15	1	5,500	0.02%
2022/04/21	1	38.15	1	38.05	37.90	0	5,586	0.00%
2022/04/18	1	38.35	4	38.71	38.15	-3	6,056	-0.05%
2022/04/15	6	39.23	2	39.05	39.00	4	6,127	0.07%
2022/04/14	2	41.85	1	41.20	41.20	1	6,261	0.02%
2022/04/13	0	42.55	2	42.45	42.05	-2	6,422	-0.03%
2022/04/12	0	41.30	0	0.00	41.00	0	6,559	0.00%
2022/04/11	0	41.75	5	41.05	41.05	-5	6,743	-0.07%
2022/04/08	3	42.08	1	42.15	42.35	2	7,133	0.03%
2022/04/07	1	42.80	1	42.10	41.55	0	7,133	0.00%
2022/03/31	4	44.38	4	43.45	43.05	0	7,158	0.00%
2022/03/30	13	44.68	13	45.47	44.30	0	7,160	0.00%
2022/03/29	1	43.55	0	0.00	42.80	1	7,070	0.01%
2022/03/28	0	41.95	1	42.00	42.75	-1	7,078	-0.01%
2022/03/25	1	45.10	0	0.00	42.90	1	7,078	0.01%
2022/03/24	2	44.23	2	44.70	44.80	0	7,051	0.00%
2022/03/23	1	43.55	1	43.60	43.15	0	7,054	0.00%
2022/03/22	1	42.10	2	42.53	42.90	-1	7,852	-0.01%
2022/03/18	3	41.98	3	41.98	42.45	0	9,458	0.00%
2022/03/17	2	41.50	4	41.88	41.70	-2	10,427	-0.02%
2022/03/16	2	39.78	0	0.00	40.10	2	12,343	0.02%
2022/03/15	2	40.45	0	0.00	39.30	2	13,401	0.01%
2022/03/11	3	41.70	4	41.83	41.60	-1	16,777	-0.01%
2022/03/10	2	43.18	2	42.85	42.60	0	18,201	0.00%
2022/03/09	1	43.00	0	0.00	42.00	1	18,456	0.01%
2022/03/08	5	42.22	5	43.08	41.85	0	18,787	0.00%
2022/03/07	1	44.50	3	46.68	44.20	-2	18,870	-0.01%
2022/03/04	2	48.25	2	48.88	47.90	0	18,949	0.00%
2022/03/03	16	50.19	15	50.55	49.45	1	18,935	0.01%
2022/03/02	20	49.42	9	49.83	49.35	11	18,785	0.06%
2022/03/01	0	0.00	4	47.14	47.70	-4	18,648	-0.02%
2022/02/25	0	0.00	3	45.90	45.20	-3	18,660	-0.02%
2022/02/24	2	45.00	4	46.05	44.50	-2	18,732	-0.01%
2022/02/23	0	0.00	1	46.65	47.90	-1	18,715	-0.01%
2022/02/22	2	46.55	9	46.61	46.10	-7	18,769	-0.04%
2022/02/21	1	48.05	0.5	48.10	47.60	0.5	18,758	0.00%
2022/02/18	1	47.70	1	48.50	48.90	0	18,862	0.00%
2022/02/17	3	47.92	1	48.25	48.40	2	19,093	0.01%
2022/02/16	9	48.29	8	48.62	48.35	1	20,235	0.00%
2022/02/15	3	47.42	2	46.38	45.95	1	21,622	0.00%
2022/02/14	0	0.00	3	47.53	46.65	-3	23,338	-0.01%
2022/02/11	3	50.77	1	50.40	50.10	2	24,113	0.01%
2022/02/10	25	52.76	18	52.06	51.20	7	24,983	0.03%
2022/02/09	0	0.00	5	52.14	51.90	-5	25,107	-0.02%
2022/02/08	2	49.00	0	0.00	49.20	2	25,122	0.01%
2022/02/07	16.2	47.01	17	47.42	48.70	-0.8	25,336	0.00%
2022/01/26	14	46.08	13	46.38	46.00	1	25,455	0.00%
2022/01/25	2.1	47.96	1	46.00	45.05	1.1	26,009	0.00%
2022/01/24	1.1	50.33	3	49.40	49.25	-2	26,498	-0.01%
2022/01/21	4	50.28	5	50.44	50.10	-1	26,725	0.00%
2022/01/20	3	51.47	3	51.80	51.50	0	26,667	0.00%
2022/01/19	1	51.90	2	52.20	53.00	-1	27,151	0.00%
2022/01/18	1	52.80	0	0.00	52.50	1	27,338	0.00%
2022/01/17	23	54.13	15	54.04	53.80	8	27,382	0.03%
2022/01/14	2	51.74	6	51.48	51.80	-4	27,648	-0.01%
2022/01/13	0	0.00	3	53.50	54.00	-3	27,715	-0.01%
2022/01/12	23	56.63	18	55.47	54.70	5	27,639	0.02%
2022/01/11	4.3	54.75	6	55.45	55.00	-1.7	27,401	-0.01%
2022/01/10	5	58.86	5	58.70	58.60	0	27,261	0.00%
2022/01/07	14	58.06	15	58.43	58.20	-1	27,170	0.00%
2022/01/06	2.1	63.80	6	62.27	62.10	-4	26,998	-0.01%
2022/01/05	2	64.05	8	63.56	63.00	-6	26,823	-0.02%
2022/01/04	31	67.39	21.5	67.64	66.20	9.5	26,657	0.04%
2022/01/03	27.5	72.57	29	72.78	68.50	-1.5	26,455	-0.01%
2021/12/30	0	0.00	2	70.35	70.50	-2	26,038	-0.01%
2021/12/29	3	70.33	1	70.00	70.70	2	26,014	0.01%
2021/12/28	1	69.50	2	69.50	69.50	-1	25,975	0.00%
2021/12/27	0	0.00	2	69.50	69.50	-2	25,957	-0.01%
2021/12/24	0	0.00	4	69.73	69.10	-4	25,933	-0.02%
2021/12/23	3	68.33	6.1	68.33	69.00	-3.1	25,899	-0.01%
2021/12/22	1	67.10	2	66.90	67.20	-1	25,872	0.00%
2021/12/21	4	64.88	4	64.95	65.00	0	25,843	0.00%
2021/12/20	5	63.50	0.1	62.20	64.60	4.9	25,821	0.02%
2021/12/17	1.1	64.45	1	62.30	63.20	0.1	25,794	0.00%
2021/12/16	19	70.47	51	71.05	69.10	-32	25,719	-0.12%
2021/12/15	30	68.71	38	68.29	69.00	-8	24,885	-0.03%
2021/12/14	49.2	66.77	14	65.96	65.50	35.2	23,972	0.15%
2021/12/13	66	71.52	33	71.91	68.50	33	23,267	0.14%
2021/12/10	71.1	70.04	73.2	70.13	69.60	-2.1	22,289	-0.01%
2021/12/09	11	68.55	30	69.62	70.00	-19	20,311	-0.09%
2021/12/08	140	70.11	140	69.61	65.80	0	19,204	0.00%	大買/大賣/
2021/12/07	37.1	65.81	37.3	66.11	67.80	-0.3	17,027	0.00%
2021/12/06	84.3	57.70	68	58.17	61.70	16.3	15,747	0.10%
2021/12/03	10.1	52.61	25	55.83	56.10	-14.9	14,291	-0.10%
2021/12/02	28	54.50	6	53.37	51.00	22	13,989	0.16%
2021/12/01	3	55.23	11	55.75	56.50	-8	13,671	-0.06%
2021/11/30	5	52.70	0.1	52.70	52.90	4.9	13,502	0.04%
2021/11/29	5	47.95	1	49.15	49.10	4	13,356	0.03%
2021/11/26	12	48.71	4	49.68	48.80	8	13,285	0.06%
2021/11/25	4	52.75	0	0.00	52.10	4	13,211	0.03%
2021/11/24	2.1	51.48	0	0.00	52.00	2.1	13,134	0.02%
2021/11/23	2	49.00	3	51.90	49.00	-1	13,064	-0.01%
2021/11/22	0	0.00	1	54.60	54.30	-1	12,932	-0.01%
2021/11/19	2	55.15	5	55.04	55.00	-3	12,867	-0.02%
2021/11/18	3	53.87	1	53.60	53.50	2	12,751	0.02%
2021/11/17	4	55.63	10	54.06	55.00	-6	12,670	-0.05%
2021/11/16	17	56.72	13	54.48	53.40	4	12,508	0.03%
2021/11/15	34	57.89	27	58.41	59.20	7	12,221	0.06%
2021/11/12	44	52.21	35	52.90	53.90	9	10,981	0.08%
2021/11/11	88	46.88	119	47.12	49.00	-31	9,374	-0.33%	大賣/
2021/11/10	36	42.85	29	43.70	44.55	7	7,524	0.09%
2021/11/09	17	39.14	23	39.51	40.50	-6	6,650	-0.09%
2021/11/08	4	34.24	10.3	35.89	36.85	-6.3	5,681	-0.11%
2021/11/05	15	34.20	11.1	34.58	33.50	3.9	5,175	0.07%
2021/11/04	11.1	34.58	6	33.86	33.25	5.1	4,679	0.11%
2021/11/03	15.1	33.22	14	33.75	35.20	1.1	4,353	0.03%
2021/11/02	18.2	35.55	14	35.56	35.00	4.2	4,000	0.10%
2021/11/01	25.1	33.49	15	34.14	34.20	10.1	3,237	0.31%
2021/10/29	2	28.63	15	30.64	31.10	-13	2,623	-0.50%
2021/10/28	6	28.53	13	28.69	28.30	-7	2,293	-0.31%
2021/10/27	29	29.29	31	29.08	29.50	-2	2,174	-0.09%
2021/10/26	4	26.89	21	27.48	28.25	-17	1,615	-1.05%
2021/10/25	18	25.78	19	25.63	25.70	-1	1,366	-0.07%
2021/10/22	46	26.16	31	26.27	26.15	15	1,234	1.21%
2021/10/21	15	24.18	14	24.46	24.65	1	743	0.13%
2021/10/20	1	22.30	0	0.00	22.45	1	575	0.17%
2021/10/13	0	20.20	0	0.00	20.10	0	555	0.00%
2021/09/17	0	0.00	1	21.10	20.45	-1	773	-0.13%
2021/09/16	1	21.50	1	22.00	21.30	0	771	0.00%
2021/09/15	1	20.80	0	0.00	20.80	1	726	0.14%
2021/09/07	2	20.05	2	19.70	19.70	0	726	0.00%
2021/08/25	2	19.70	2	19.95	20.00	0	664	0.00%
2021/08/18	1	19.30	1	19.60	19.70	0	734	0.00%
2021/08/09	0	0.00	1	21.60	21.10	-1	747	-0.13%
2021/08/06	0	0.00	4	22.36	22.30	-4	755	-0.53%
2021/08/04	5	22.65	0	0.00	23.20	5	788	0.63%
2021/07/23	1	23.35	1	22.70	22.70	0	863	0.00%
2021/07/16	2	23.55	2	23.53	23.15	0	937	0.00%
2021/06/25	0	0.00	2	22.68	22.40	-2	1,772	-0.11%
2021/06/24	1	22.00	0	0.00	22.40	1	1,777	0.06%
2021/06/11	0	0.00	1	21.70	21.60	-1	1,926	-0.05%
2021/06/10	1	22.10	0	0.00	21.95	1	1,945	0.05%
2021/05/26	0	0.00	3	21.80	21.70	-3	2,102	-0.14%
2021/05/18	0	0.00	1	19.10	20.00	-1	2,367	-0.04%
2021/05/17	1	18.00	0	0.00	18.20	1	2,368	0.04%
2021/05/13	0	0.00	15	20.02	20.30	-15	2,338	-0.64%
2021/05/11	1	23.10	0	0.00	23.15	1	2,302	0.04%
2021/05/06	0	0.00	4	25.65	25.30	-4	2,292	-0.17%
2021/05/04	1	23.80	2	24.18	24.35	-1	2,289	-0.04%
2021/05/03	1	26.50	0	0.00	26.30	1	2,280	0.04%
2021/04/29	5	27.80	0	0.00	27.80	5	2,276	0.22%
2021/04/27	2	28.80	0	0.00	28.95	2	2,273	0.09%
2021/04/23	4	28.55	0	0.00	28.40	4	2,295	0.17%
2021/04/22	4	28.03	4	28.03	27.80	0	2,304	0.00%
2021/04/21	2	29.60	0	0.00	29.50	2	2,278	0.09%
2021/04/20	0	0.00	2	30.15	30.45	-2	2,260	-0.09%
2021/04/19	2	29.08	0	0.00	28.80	2	2,245	0.09%
2021/04/15	0	0.00	9	31.15	30.20	-9	2,264	-0.40%
2021/04/14	2	30.03	2	30.65	30.90	0	2,252	0.00%
2021/04/13	0	0.00	2	31.35	30.50	-2	2,271	-0.09%
2021/04/12	6	32.40	43	32.56	31.95	-37	2,334	-1.58%
2021/04/09	5	30.50	3	31.00	30.95	2	2,253	0.09%
2021/04/08	10	30.24	3	30.23	29.90	7	2,167	0.32%
2021/04/07	4	29.00	2	28.23	28.20	2	2,018	0.10%
2021/04/06	1	26.50	2	27.10	26.95	-1	1,955	-0.05%
2021/04/01	0	0.00	2	26.50	26.35	-2	1,970	-0.10%
2021/03/31	1	26.00	0	0.00	25.85	1	1,984	0.05%
2021/03/29	0	0.00	2	25.75	25.60	-2	2,041	-0.10%
2021/03/23	3	24.97	0	0.00	24.65	3	2,470	0.12%
2021/03/19	4	26.30	4	25.88	25.60	0	3,383	0.00%
2021/03/18	1	26.70	1	26.30	25.95	0	3,546	0.00%
2021/03/17	0	0.00	4	25.81	26.20	-4	3,602	-0.11%
2021/03/15	4	25.28	0	0.00	25.75	4	3,640	0.11%
2021/03/09	0.1	24.08	0	0.00	24.60	0.1	3,965	0.00%
2021/03/08	0	0.00	0.1	25.00	24.25	-0.1	4,009	0.00%
2021/03/05	3	25.55	3	25.07	24.60	0	4,003	0.00%
2021/03/04	1	24.50	0	0.00	24.70	1	3,923	0.03%
2021/03/03	1	24.65	0	0.00	24.60	1	3,913	0.03%
2021/03/02	7	25.81	3	25.92	25.20	4	3,901	0.10%
2021/02/23	0	0.00	1	24.90	25.20	-1	3,842	-0.03%
2021/02/22	1	25.20	1	25.05	25.05	0	3,810	0.00%
2021/02/19	1	24.70	1	24.60	24.85	0	3,788	0.00%
2021/02/18	6	23.44	7	24.41	24.60	-1	3,737	-0.03%
2021/02/17	0	0.00	1	22.20	22.40	-1	3,617	-0.03%
2021/01/28	8	22.60	0	0.00	22.65	8	3,600	0.22%
2021/01/18	1	23.50	0	0.00	23.25	1	3,478	0.03%
2021/01/14	0	0.00	1	23.40	23.70	-1	3,414	-0.03%
2021/01/12	2	23.65	0	0.00	23.20	2	3,365	0.06%
2021/01/11	0	0.00	1	24.40	24.55	-1	3,332	-0.03%
2021/01/08	1	24.60	0	0.00	24.25	1	3,282	0.03%
2021/01/07	37	25.67	0	0.00	25.60	37	3,242	1.14%
2021/01/06	1	27.10	1	25.80	25.80	0	3,218	0.00%
2021/01/05	4	27.16	5	27.05	26.80	-1	3,121	-0.03%
2020/12/31	0	25.60	0	0.00	25.75	0	2,950	0.00%
2020/12/30	5	26.26	5	26.45	26.70	0	2,906	0.00%
2020/12/29	0	0.00	6	25.04	25.05	-6	2,796	-0.21%
2020/12/28	0	0.00	1	25.45	25.05	-1	2,766	-0.04%
2020/12/24	3	24.40	1	25.50	25.20	2	2,660	0.08%
2020/12/22	2	24.10	1	24.95	23.80	1	2,565	0.04%
2020/12/21	0	0.00	1	26.50	24.60	-1	2,525	-0.04%
2020/12/18	1	26.00	1	26.70	26.50	0	2,439	0.00%
2020/12/17	3	27.63	3	27.70	27.35	0	2,312	0.00%
2020/12/16	21	28.72	15	30.24	27.10	6	2,119	0.28%
2020/12/15	0	0.00	7	26.51	28.80	-7	1,284	-0.55%
2020/12/14	14	27.03	4	26.83	26.20	10	1,168	0.86%
2020/12/11	4	24.16	5	24.04	25.40	-1	973	-0.10%
2020/12/10	1	23.10	0	0.00	23.10	1	874	0.11%
2020/12/09	1	24.10	1	24.90	23.80	0	853	0.00%
2020/12/08	4	24.05	4	23.86	24.00	0	814	0.00%
2020/12/07	3	23.65	2	24.00	24.50	1	797	0.13%
2020/12/04	25	22.40	31	22.14	22.40	-6	673	-0.89%
2020/12/03	23	21.19	35	21.40	20.40	-12	602	-1.99%
2020/12/02	0	0.00	22	20.09	20.75	-22	561	-3.92%
2020/11/24	5	18.45	0	0.00	18.40	5	670	0.75%
2020/11/20	0	0.00	5	19.00	19.00	-5	656	-0.76%
2020/11/18	1	18.20	8	18.19	18.15	-7	635	-1.10%
2020/11/17	5	17.20	0	0.00	17.35	5	615	0.81%
2020/11/12	4	17.80	0	0.00	17.45	4	612	0.65%
2020/11/06	0	0.00	15	17.66	17.25	-15	594	-2.53%
2020/10/22	1	17.50	0	0.00	17.55	1	580	0.17%
2020/09/24	1	19.00	0	0.00	18.35	1	913	0.11%
2020/09/21	0	0.00	1	19.30	18.85	-1	909	-0.11%
2020/09/18	0	0.00	4	19.15	19.05	-4	909	-0.44%
2020/09/17	4	18.50	0	0.00	18.50	4	908	0.44%
2020/09/11	5	19.05	0	0.00	18.65	5	912	0.55%
2020/09/08	0	0.00	0.5	20.10	20.25	-0.5	837	-0.06%
2020/09/07	0	0.00	6	21.69	21.20	-6	820	-0.73%
2020/09/04	1	20.90	6	20.95	20.95	-5	779	-0.64%
2020/09/03	1	20.00	17	19.67	20.05	-16	689	-2.32%
2020/09/02	2	17.50	10	18.22	18.25	-8	619	-1.29%
2020/08/20	2	16.60	0	0.00	15.90	2	606	0.33%
2020/08/19	2	16.70	0	0.00	16.85	2	604	0.33%
2020/08/17	0	0.00	2	17.45	17.40	-2	609	-0.33%
2020/08/04	0	0.00	2	17.60	17.50	-2	635	-0.31%
2020/08/03	0	0.00	2	17.25	17.25	-2	633	-0.32%
2020/07/31	0	0.00	3	17.25	17.25	-3	633	-0.47%
2020/07/29	15	16.55	0	0.00	16.45	15	632	2.37%
2020/07/28	3	16.55	1	16.65	16.45	2	633	0.32%
2020/07/27	0	0.00	1	16.95	16.75	-1	635	-0.16%
2020/07/24	5	17.90	1	17.50	17.50	4	633	0.63%
2020/07/23	1	18.25	0	0.00	18.00	1	629	0.16%
2020/07/22	41	18.25	0	0.00	18.25	41	625	6.56%
2020/07/21	16	18.56	0	0.00	18.75	16	580	2.76%
2020/07/17	0	0.00	3	18.92	18.70	-3	380	-0.79%
2020/07/16	2	18.90	0	0.00	18.95	2	384	0.52%
2020/07/10	2	20.15	0	0.00	20.00	2	397	0.50%
2020/07/09	4	21.35	3	21.72	21.15	1	389	0.26%
2020/07/06	0.5	20.35	0	0.00	20.35	0.5	369	0.14%
2020/07/03	2	20.30	0	0.00	20.30	2	364	0.55%
2020/06/17	14	18.63	0	0.00	18.70	14	320	4.37%
2020/06/12	1	17.85	11	18.20	18.80	-10	331	-3.02%
2020/06/03	0	0.00	1	20.00	19.90	-1	405	-0.25%
2020/05/28	1	19.00	0	0.00	19.05	1	406	0.25%
2020/05/21	0	0.00	1	19.95	20.20	-1	437	-0.23%
2020/05/15	1	19.20	0	0.00	19.20	1	538	0.19%
2020/05/14	0	0.00	2	20.10	20.25	-2	538	-0.37%
2020/05/11	2	20.50	0	0.00	20.35	2	531	0.38%
2020/05/06	0	0.00	1	20.20	20.15	-1	532	-0.19%
2020/05/04	1	19.50	1	20.20	20.20	0	537	0.00%
2020/04/29	1	20.00	2	20.23	20.40	-1	563	-0.18%
2020/04/10	0	0.00	2	17.38	17.40	-2	555	-0.36%
2020/04/08	1	16.00	1	16.10	16.20	0	557	0.00%
2020/03/26	0	0.00	4	14.20	14.30	-4	755	-0.53%
2020/03/24	2	12.60	0	0.00	12.40	2	752	0.27%
2020/03/20	2	13.30	0	0.00	13.40	2	747	0.27%
2020/03/19	0	0.00	1	12.95	12.80	-1	744	-0.13%
2020/03/17	1	14.85	0	0.00	14.90	1	761	0.13%
2020/03/13	2	16.80	1	16.80	16.90	1	733	0.14%
2020/03/12	3	19.02	0	0.00	18.65	3	724	0.41%
2020/03/05	0	0.00	15	22.50	22.50	-15	684	-2.19%
2020/02/27	1	23.70	0	0.00	22.90	1	673	0.15%
2020/02/24	0	0.00	13	24.33	25.00	-13	654	-1.99%
2020/02/21	1	25.40	32	25.24	24.80	-31	641	-4.83%
2020/02/20	29	25.17	1	25.20	25.30	28	589	4.75%
2020/02/12	0	0.00	2	22.98	23.00	-2	547	-0.37%
2020/02/04	0	0.00	4	22.60	23.10	-4	550	-0.73%
2020/01/31	1	24.00	0	0.00	24.00	1	537	0.19%
2020/01/30	4	24.95	0	0.00	24.90	4	544	0.73%
2020/01/17	2	27.85	0	0.00	27.80	2	533	0.37%
2020/01/14	1	28.10	3	28.33	28.55	-2	532	-0.38%
2020/01/07	0	0.00	6	28.04	28.00	-6	550	-1.09%
2020/01/06	0	0.00	1	29.10	28.55	-1	567	-0.18%
2020/01/03	0	0.00	1	29.00	28.80	-1	560	-0.18%
2020/01/02	1	29.30	0	0.00	29.15	1	554	0.18%
2019/12/31	1	29.75	0	0.00	29.70	1	544	0.18%
2019/12/25	1	30.55	1	30.25	30.00	0	515	0.00%
2019/12/24	2	30.65	5	30.28	30.00	-3	466	-0.64%
2019/12/20	2	28.63	0	0.00	28.60	2	357	0.56%
2019/12/13	0	0.00	1	28.75	28.35	-1	365	-0.27%
2019/12/12	1	29.25	0	0.00	29.05	1	357	0.28%
2019/12/06	0	0.00	1	28.25	28.00	-1	338	-0.30%
2019/12/03	1	27.85	0	0.00	27.65	1	355	0.28%
2019/11/18	2	28.15	0	0.00	28.15	2	530	0.38%
2019/11/14	1	29.30	0	0.00	29.00	1	546	0.18%
2019/11/08	0	0.00	1	30.20	30.10	-1	565	-0.18%
2019/11/05	2	30.60	0	0.00	30.50	2	558	0.36%
2019/10/30	5	30.99	0	0.00	30.90	5	562	0.89%
2019/10/15	1	32.20	3	31.75	31.65	-2	550	-0.36%
2019/10/14	0	0.00	4	32.74	32.80	-4	533	-0.75%
2019/10/09	0	0.00	1	30.80	30.75	-1	512	-0.20%
2019/10/07	4	30.86	20	30.91	30.85	-16	528	-3.03%
2019/10/02	1	31.00	0	0.00	30.85	1	575	0.17%
2019/09/23	0	0.00	5	31.85	31.70	-5	576	-0.87%
2019/09/19	2	32.50	2	32.35	32.40	0	592	0.00%
2019/09/18	5	32.25	1	32.40	31.75	4	595	0.67%
2019/09/17	1	31.40	0	0.00	31.35	1	603	0.17%
2019/09/05	1	33.90	0	0.00	33.40	1	640	0.16%
2019/09/04	5	35.92	2	34.43	34.35	3	629	0.48%
2019/09/03	1	34.65	1	34.85	34.60	0	562	0.00%
2019/08/30	1	33.10	0	0.00	33.70	1	535	0.19%
2019/08/28	0	0.00	1	34.00	33.60	-1	523	-0.19%
2019/08/22	0	0.00	1	33.20	32.95	-1	489	-0.20%
2019/08/20	0	0.00	1	33.10	33.00	-1	502	-0.20%
2019/08/16	1	31.60	2	31.20	31.60	-1	503	-0.20%
2019/08/15	1	29.75	0	0.00	30.00	1	505	0.20%
2019/07/24	1	32.90	0	0.00	33.00	1	693	0.14%
2019/07/22	1	32.90	1	32.45	32.90	0	828	0.00%
2019/07/11	0	0.00	1	34.15	34.15	-1	1,133	-0.09%
2019/07/10	2	34.23	1	34.60	34.15	1	1,241	0.08%
2019/07/09	1	33.40	0	0.00	34.90	1	1,236	0.08%
2019/06/27	0	0.00	2	34.15	33.50	-2	1,613	-0.12%
2019/06/24	0	0.00	4	33.61	33.50	-4	1,887	-0.21%
2019/06/21	0	0.00	1	32.70	32.40	-1	1,975	-0.05%
2019/06/20	0	0.00	5	31.74	31.70	-5	1,965	-0.25%
2019/06/18	2	31.20	0	0.00	31.30	2	1,980	0.10%
2019/06/14	2	31.80	0	0.00	31.60	2	2,073	0.10%
2019/06/13	0	0.00	2	31.93	31.95	-2	2,167	-0.09%
2019/06/12	1	30.75	0	0.00	30.80	1	2,166	0.05%
2019/06/03	0	0.00	1	30.60	30.60	-1	2,223	-0.04%
2019/05/30	0	0.00	10	30.30	30.30	-10	2,250	-0.44%
2019/05/28	0	0.00	3	30.30	30.35	-3	2,284	-0.13%
2019/05/27	1	30.00	0	0.00	30.50	1	2,401	0.04%
2019/05/23	1	30.10	2	30.83	31.20	-1	2,460	-0.04%
2019/05/17	1	32.60	1	32.75	32.75	0	2,544	0.00%
2019/05/16	0	0.00	3	33.42	33.70	-3	2,539	-0.12%
2019/05/15	0	0.00	6	34.00	34.15	-6	2,563	-0.23%
2019/05/14	1	32.65	1	34.30	33.90	0	2,597	0.00%
2019/05/13	2	33.25	1	34.25	33.70	1	2,595	0.04%
2019/05/10	3	33.70	5	34.19	34.40	-2	2,586	-0.08%
2019/05/09	8	35.51	0	0.00	34.80	8	2,576	0.31%
2019/05/08	10	36.20	0	0.00	36.60	10	2,561	0.39%
2019/05/06	2	37.00	0	0.00	36.80	2	2,560	0.08%
2019/05/02	1	37.10	11	37.60	37.45	-10	2,540	-0.39%
2019/04/30	15	36.88	0	0.00	37.20	15	2,544	0.59%
2019/04/29	5	36.66	5	38.60	36.35	0	2,567	0.00%
2019/04/26	11	40.21	0	0.00	39.75	11	2,629	0.42%
2019/04/25	0	0.00	6	39.43	39.80	-6	2,599	-0.23%
2019/04/23	5	39.43	0	0.00	39.55	5	2,535	0.20%
2019/04/22	1	38.85	1	38.30	38.30	0	2,470	0.00%
2019/04/19	5	38.30	0	0.00	38.30	5	2,455	0.20%
2019/04/18	6	40.70	3	40.95	38.90	3	2,430	0.12%
2019/04/17	1	41.00	1	41.90	41.15	0	2,387	0.00%
2019/04/16	8	39.33	8	40.52	40.20	0	2,311	0.00%
2019/04/15	0	0.00	1	38.40	38.40	-1	2,194	-0.05%
2019/04/12	0	37.70	1	38.00	37.70	-1	2,174	-0.05%
2019/04/11	0	0.00	2	37.90	37.25	-2	2,141	-0.09%
2019/04/10	2	39.35	0	0.00	38.45	2	2,081	0.10%
2019/04/08	4	38.55	10	38.31	37.85	-6	1,962	-0.31%
2019/04/03	10	37.88	21	38.23	38.40	-11	1,917	-0.57%
2019/04/02	8	36.94	2	37.63	37.00	6	1,852	0.32%
2019/04/01	1	37.05	0	0.00	36.00	1	1,817	0.06%
2019/03/28	11	37.71	1	38.50	37.10	10	1,771	0.56%
2019/03/27	5	38.42	13	38.44	38.40	-8	1,696	-0.47%
2019/03/26	2	35.23	22	35.80	36.85	-20	1,524	-1.31%
2019/03/25	3	33.52	2	33.60	33.50	1	1,429	0.07%
2019/03/22	1	34.80	4	35.05	34.40	-3	1,429	-0.21%
2019/03/21	1	34.70	0	0.00	34.95	1	1,433	0.07%
2019/03/20	5	34.72	1	34.75	34.65	4	1,464	0.27%
2019/03/19	15	35.66	24	35.77	35.00	-9	1,463	-0.61%
2019/03/18	0	0.00	6	35.03	35.80	-6	1,393	-0.43%
2019/03/15	15	33.00	19	31.79	33.00	-4	1,314	-0.30%
2019/03/13	3	32.97	0	0.00	32.65	3	1,331	0.23%
2019/03/12	1	33.55	0	0.00	33.20	1	1,343	0.07%
2019/03/08	1	33.30	1	33.05	33.35	0	1,426	0.00%
2019/03/07	8	33.39	6	34.39	33.05	2	1,442	0.14%
2019/03/05	2	34.60	0	0.00	33.35	2	1,456	0.14%
2019/03/04	11	34.07	0	0.00	34.00	11	1,450	0.76%
2019/02/27	3	35.05	1	35.75	34.40	2	1,459	0.14%
2019/02/26	10	36.08	14	36.51	35.30	-4	1,439	-0.28%
2019/02/25	1	34.55	4	34.93	34.55	-3	1,358	-0.22%
2019/02/22	14	34.41	8	34.71	33.60	6	1,347	0.45%
2019/02/21	4	33.64	4	33.71	34.00	0	1,352	0.00%
2019/02/20	10	34.29	10	34.65	34.20	0	1,384	0.00%
2019/02/14	1	33.70	0	0.00	33.00	1	1,395	0.07%
2019/02/13	4	33.29	7	32.51	33.35	-3	1,372	-0.22%
2019/02/12	2	31.20	2	31.43	30.90	0	1,337	0.00%
2019/01/29	0	0.00	30	31.56	31.30	-30	1,357	-2.21%
2019/01/25	2	32.48	2	32.45	32.35	0	1,368	0.00%
2019/01/21	2	33.68	0	0.00	33.50	2	1,394	0.14%
2019/01/18	3	32.60	4	32.45	33.50	-1	1,376	-0.07%
2019/01/17	0	0.00	1	31.95	31.95	-1	1,248	-0.08%
2019/01/04	0	0.00	1	28.70	28.60	-1	1,384	-0.07%
2018/12/26	2	29.50	0	0.00	29.00	2	1,521	0.13%
2018/12/24	1	29.70	0	0.00	29.60	1	1,560	0.06%
2018/12/20	1	29.60	0	0.00	29.65	1	1,563	0.06%
2018/12/14	3	33.40	6	32.85	32.50	-3	1,661	-0.18%
2018/12/13	0	0.00	1	33.70	33.70	-1	1,660	-0.06%
2018/12/12	0	0.00	1	31.20	31.40	-1	1,630	-0.06%
2018/12/11	0	0.00	5	30.71	30.70	-5	1,633	-0.31%
2018/12/10	2	29.88	1	30.50	30.25	1	1,649	0.06%
2018/12/07	2	32.00	0	0.00	31.40	2	1,645	0.12%
2018/12/06	7	33.02	2	32.60	31.15	5	1,651	0.30%
2018/12/05	14	33.82	0	0.00	33.60	14	1,637	0.86%
2018/12/04	5	36.36	2	36.95	35.40	3	1,659	0.18%
2018/12/03	0	0.00	11	34.56	35.00	-11	1,652	-0.67%
2018/11/30	10	33.95	0	0.00	33.20	10	1,649	0.61%
2018/11/29	1	34.25	1	34.95	33.70	0	1,640	0.00%
2018/11/28	1	33.75	1	34.50	33.75	0	1,616	0.00%
2018/11/27	1	33.60	0	0.00	33.70	1	1,604	0.06%
2018/11/26	1	32.20	36	32.53	32.80	-35	1,601	-2.19%
2018/11/23	5	32.28	0	0.00	31.65	5	1,598	0.31%
2018/11/22	2	33.33	1	35.10	32.35	1	1,601	0.06%
2018/11/20	32	34.71	2	34.48	33.70	30	1,569	1.91%
2018/11/19	1	33.25	7	33.66	33.95	-6	1,540	-0.39%
2018/11/16	26	32.38	25	32.90	31.80	1	1,502	0.07%
2018/11/15	4	31.08	5	30.73	31.25	-1	1,447	-0.07%
2018/11/09	5	30.16	1	29.20	28.30	4	1,456	0.27%
2018/11/08	0	0.00	4	31.40	30.25	-4	1,462	-0.27%
2018/11/06	2	31.60	2	30.25	30.25	0	1,557	0.00%
2018/11/02	4	31.20	0	0.00	30.50	4	1,583	0.25%
2018/11/01	2	29.30	3	29.87	30.30	-1	1,579	-0.06%
2018/10/31	2	27.90	1	28.00	28.20	1	1,608	0.06%
2018/10/30	0	0.00	1	26.45	26.50	-1	1,608	-0.06%
2018/10/29	0	0.00	14	27.06	26.90	-14	1,665	-0.84%
2018/10/24	2	30.95	2	31.00	30.30	0	1,698	0.00%
2018/10/18	2	31.58	2	31.95	31.50	0	1,781	0.00%
2018/10/17	0	0.00	1	32.50	31.65	-1	1,786	-0.06%
2018/10/15	0	0.00	1	30.20	32.15	-1	1,785	-0.06%
2018/10/12	1	28.60	2	29.10	29.25	-1	1,800	-0.06%
2018/10/11	2	27.90	12	28.30	27.90	-10	1,859	-0.54%
2018/10/09	1	31.00	2	31.35	31.00	-1	1,865	-0.05%
2018/10/08	6	33.20	0	0.00	32.80	6	1,885	0.32%
2018/10/04	12	39.36	0	0.00	38.30	12	1,946	0.62%
2018/10/03	66	41.78	1	42.15	40.00	65	2,017	3.22%
2018/09/25	1	41.50	0	0.00	40.95	1	2,424	0.04%
2018/09/21	1	38.30	0	0.00	40.90	1	2,463	0.04%
2018/09/20	4	40.04	2	38.85	38.00	2	2,684	0.07%
2018/09/18	2	41.05	1	41.80	41.35	1	3,350	0.03%
2018/09/17	1	42.70	0	0.00	42.30	1	3,557	0.03%
2018/09/14	5	42.87	7	42.44	43.30	-2	3,791	-0.05%
2018/09/13	2	42.03	2	42.80	40.30	0	3,854	0.00%
2018/09/12	1	40.70	0	0.00	41.30	1	3,986	0.03%
2018/09/11	1	41.80	1	42.40	41.60	0	4,035	0.00%
2018/09/10	1	41.05	1	41.90	40.85	0	4,056	0.00%
2018/09/07	5	41.20	4	43.11	40.70	1	4,066	0.02%
2018/09/06	4	45.48	0	0.00	44.90	4	4,073	0.10%
2018/09/05	1	47.85	1	47.75	47.50	0	4,139	0.00%
2018/09/04	1	48.75	1	48.90	48.60	0	4,390	0.00%
2018/09/03	0	0.00	49	48.19	48.45	-49	4,475	-1.09%
2018/08/31	1	49.15	0	0.00	48.95	1	4,536	0.02%
2018/08/30	1	48.70	1	48.90	48.60	0	4,571	0.00%
2018/08/29	0	0.00	1	49.70	49.45	-1	4,622	-0.02%
2018/08/28	2	48.33	1	48.20	48.10	1	4,709	0.02%
2018/08/27	3	47.52	3	48.47	49.20	0	4,768	0.00%
2018/08/24	0	0.00	1	47.50	47.60	-1	4,864	-0.02%
2018/08/22	2	47.50	0	0.00	47.45	2	5,199	0.04%
2018/08/20	2	48.50	3	48.87	48.00	-1	5,549	-0.02%
2018/08/17	3	51.00	2	50.75	49.30	1	5,836	0.02%
2018/08/16	1	51.30	0	0.00	51.30	1	5,991	0.02%
2018/08/15	1	50.00	0	0.00	49.90	1	6,160	0.02%
2018/08/14	2	50.00	2	50.85	50.90	0	6,158	0.00%
2018/08/13	6	52.42	4	51.65	50.50	2	6,128	0.03%
2018/08/10	5	56.66	20	55.40	55.50	-15	6,099	-0.25%
2018/08/09	3	56.33	5	56.66	58.20	-2	6,083	-0.03%
2018/08/07	8	54.46	2	54.50	55.60	6	6,069	0.10%
2018/08/06	2	57.00	0	0.00	56.90	2	6,077	0.03%
2018/08/03	1	56.40	0	0.00	56.50	1	6,091	0.02%
2018/08/02	12	58.44	0	0.00	58.20	12	6,040	0.20%
2018/08/01	5	61.40	0	0.00	61.20	5	6,020	0.08%
2018/07/31	1	60.80	0	0.00	60.90	1	6,046	0.02%
2018/07/30	3	63.07	4	63.93	62.00	-1	6,134	-0.02%
2018/07/27	0	0.00	2	61.40	61.60	-2	6,140	-0.03%
2018/07/26	2	61.70	4	62.28	60.80	-2	6,125	-0.03%
2018/07/25	1	61.40	1	61.50	60.80	0	6,104	0.00%
2018/07/24	1	60.80	1	61.30	60.70	0	6,113	0.00%
2018/07/23	2	58.55	1	58.50	59.50	1	6,104	0.02%
2018/07/20	3	60.23	1	61.00	60.40	2	6,091	0.03%
2018/07/19	5	60.44	3	60.00	60.10	2	6,065	0.03%
2018/07/18	6	61.40	2	59.65	59.30	4	6,043	0.07%
2018/07/17	3	63.13	1	63.50	62.30	2	5,993	0.03%
2018/07/16	0	0.00	1	65.40	64.10	-1	5,963	-0.02%
2018/07/13	1	64.60	1	65.50	64.20	0	5,941	0.00%
2018/07/12	3	63.97	2	64.50	63.70	1	5,906	0.02%
2018/07/11	1	63.80	9	66.56	64.70	-8	5,866	-0.14%
2018/07/10	3	64.50	18	64.81	64.50	-15	5,781	-0.26%
2018/07/09	2	66.75	9	66.60	65.30	-7	5,750	-0.12%
2018/07/06	5	67.68	1	68.00	67.40	4	5,721	0.07%
2018/07/05	5	68.20	0	0.00	66.50	5	5,655	0.09%
2018/07/04	5	68.16	3	68.67	68.20	2	5,609	0.04%
2018/07/03	2	67.05	0	0.00	65.90	2	5,540	0.04%
2018/07/02	29	71.26	4	70.48	70.50	25	5,429	0.46%
2018/06/29	12	72.71	7	72.40	72.10	5	5,423	0.09%
2018/06/28	50	71.76	68	72.91	70.90	-18	5,288	-0.34%
2018/06/27	39	71.46	55	71.82	72.70	-16	4,922	-0.33%
2018/06/26	32	68.26	38	67.03	66.10	-6	4,628	-0.13%
2018/06/25	40	66.54	14	66.69	66.80	26	4,457	0.58%
2018/06/22	47	63.36	2	63.75	63.00	45	4,266	1.05%
2018/06/21	11	64.99	31	64.78	65.80	-20	4,197	-0.48%
2018/06/20	8	60.64	10	60.00	60.60	-2	4,086	-0.05%
2018/06/19	4	62.65	3	63.03	63.10	1	4,123	0.02%
2018/06/15	8	62.23	7	63.69	63.40	1	4,267	0.02%
2018/06/14	11	63.18	1	65.20	62.50	10	4,292	0.23%
2018/06/13	8	64.55	7	65.40	63.80	1	4,244	0.02%
2018/06/12	39	65.87	49	66.55	65.10	-10	4,152	-0.24%
2018/06/11	2	60.15	8	62.19	63.00	-6	3,896	-0.15%
2018/06/08	7	59.23	16	59.60	58.00	-9	3,810	-0.24%
2018/06/07	3	60.10	1	61.00	60.70	2	3,768	0.05%
2018/06/06	4	60.78	8	61.29	60.30	-4	3,743	-0.11%
2018/06/05	36	60.76	0	0.00	59.00	36	3,690	0.98%
2018/06/04	16	63.58	40	64.18	63.00	-24	3,620	-0.66%
2018/06/01	12	63.17	9	63.89	64.00	3	3,584	0.08%
2018/05/31	29	63.59	21	63.84	62.20	8	3,498	0.23%
2018/05/30	16	63.26	16	64.03	63.60	0	3,439	0.00%
2018/05/29	20	62.50	13	62.38	62.00	7	3,306	0.21%
2018/05/28	19	61.88	22	62.29	62.30	-3	3,317	-0.09%
2018/05/25	55	58.99	15	58.64	58.60	40	3,125	1.28%
2018/05/24	52	54.66	29	54.99	56.50	23	2,815	0.82%
2018/05/23	8	51.21	41	51.80	53.20	-33	2,658	-1.24%
2018/05/22	4	48.88	0	0.00	48.50	4	2,483	0.16%
2018/05/21	3	49.47	12	49.10	50.00	-9	2,481	-0.36%
2018/05/18	2	47.73	5	48.10	47.35	-3	2,478	-0.12%
2018/05/17	0	0.00	1	48.35	48.30	-1	2,504	-0.04%
2018/05/16	1	48.80	0	0.00	48.20	1	2,528	0.04%
2018/05/15	1	49.20	0	0.00	49.10	1	2,579	0.04%
2018/05/14	1	50.00	1	50.40	50.30	0	2,633	0.00%
2018/05/11	7	47.96	7	48.66	48.15	0	2,615	0.00%
2018/05/10	0	0.00	10	48.55	48.05	-10	2,631	-0.38%
2018/05/08	11	50.34	0	0.00	50.00	11	2,615	0.42%
2018/05/07	3	49.70	5	50.60	50.90	-2	2,613	-0.08%
2018/05/04	13	47.53	17	47.62	48.00	-4	2,515	-0.16%
2018/05/02	8	45.11	2	45.20	45.10	6	2,583	0.23%
2018/04/30	1	45.50	8	45.41	45.50	-7	2,613	-0.27%
2018/04/27	0	0.00	10	40.69	42.50	-10	2,620	-0.38%
2018/04/26	0	0.00	10	43.60	40.90	-10	2,643	-0.38%
2018/04/23	1	45.50	1	45.30	43.35	0	2,642	0.00%
2018/04/20	1	46.55	1	47.25	46.35	0	2,637	0.00%
2018/04/19	1	47.00	1	46.80	46.60	0	2,647	0.00%
2018/04/18	2	46.73	1	47.00	46.40	1	2,652	0.04%
2018/04/17	1	47.50	1	47.15	46.85	0	2,719	0.00%
2018/04/13	1	47.00	1	46.00	46.10	0	2,811	0.00%
2018/04/12	1	45.75	1	46.80	46.10	0	2,949	0.00%
2018/04/11	3	47.37	1	47.50	46.45	2	2,996	0.07%
2018/04/10	6	48.28	1	47.70	47.75	5	3,120	0.16%
2018/04/09	7	48.85	3	48.92	48.60	4	3,250	0.12%
2018/04/03	2	49.60	3	49.42	49.20	-1	3,454	-0.03%
2018/04/02	3	50.67	2	50.35	50.50	1	3,534	0.03%
2018/03/31	23	51.77	17	50.92	50.00	6	3,485	0.17%
2018/03/30	2	48.90	0	0.00	48.40	2	3,408	0.06%
2018/03/29	3	48.50	3	48.43	48.30	0	3,442	0.00%
2018/03/28	10	48.61	9	48.86	49.20	1	3,454	0.03%
2018/03/27	15	48.48	4	48.58	48.20	11	3,442	0.32%
2018/03/26	5	46.38	4	46.98	46.25	1	3,436	0.03%
2018/03/23	4	46.23	1	47.05	45.90	3	3,513	0.09%
2018/03/22	2	50.00	5	49.74	48.45	-3	3,557	-0.08%
2018/03/21	12	50.25	14	50.05	48.50	-2	3,555	-0.06%
2018/03/20	8	47.98	28	48.54	49.95	-20	3,537	-0.57%
2018/03/19	0	0.00	1	46.00	45.45	-1	3,584	-0.03%
2018/03/16	1	45.10	0	0.00	45.40	1	3,779	0.03%
2018/03/14	1	45.50	1	45.95	45.65	0	4,107	0.00%
2018/03/13	0	0.00	7	46.26	45.50	-7	4,161	-0.17%
2018/03/12	7	44.72	0	0.00	45.35	7	4,173	0.17%
2018/03/09	0	0.00	5	46.10	45.35	-5	4,226	-0.12%
2018/03/08	4	45.04	14	45.96	46.00	-10	4,319	-0.23%
2018/03/07	25	45.95	1	48.10	45.30	24	4,470	0.54%
2018/03/06	2	47.78	1	47.60	47.50	1	4,648	0.02%
2018/03/05	13	48.97	21	49.42	47.85	-8	4,758	-0.17%
2018/03/02	13	47.18	6	47.63	47.00	7	4,706	0.15%
2018/03/01	8	46.97	18	47.51	48.20	-10	4,707	-0.21%
2018/02/27	5	42.65	12	43.33	43.85	-7	4,690	-0.15%
2018/02/23	2	40.33	3	40.52	40.05	-1	4,854	-0.02%
2018/02/22	5	39.63	7	39.60	39.40	-2	4,882	-0.04%
2018/02/21	10	40.10	17	40.37	40.05	-7	4,899	-0.14%
2018/02/12	6	39.43	4	39.03	38.65	2	4,910	0.04%
2018/02/09	7	37.29	6	38.17	39.60	1	4,916	0.02%
2018/02/08	4	37.90	8	38.26	39.10	-4	4,933	-0.08%
2018/02/07	30	38.92	32	38.94	37.85	-2	4,993	-0.04%
2018/02/06	45	40.19	12	39.40	39.30	33	5,057	0.65%
2018/02/05	5	42.57	3	43.02	43.20	2	5,016	0.04%
2018/02/02	32	45.95	7	46.19	45.10	25	5,018	0.50%
2018/02/01	5	48.57	1	48.50	47.65	4	5,017	0.08%
2018/01/31	2	47.68	3	48.37	48.55	-1	5,033	-0.02%
2018/01/30	10	49.90	10	50.73	48.60	0	5,058	0.00%
2018/01/29	4	48.46	2	48.60	49.10	2	5,066	0.04%
2018/01/26	11	48.15	13	48.68	49.00	-2	5,082	-0.04%
2018/01/25	26	49.54	11	50.33	48.40	15	5,076	0.30%
2018/01/24	6	53.73	2	54.40	52.30	4	5,033	0.08%
2018/01/23	2	54.80	1	56.30	54.50	1	5,094	0.02%
2018/01/22	9	54.74	4	54.48	55.60	5	5,186	0.10%
2018/01/19	4	53.65	2	53.70	53.80	2	5,443	0.04%
2018/01/18	3	53.53	2	53.55	53.10	1	5,638	0.02%
2018/01/17	1	53.10	0	0.00	53.10	1	5,844	0.02%
2018/01/16	2	53.90	1	54.50	53.00	1	5,974	0.02%
2018/01/15	2	53.70	3	53.97	53.30	-1	6,020	-0.02%
2018/01/12	3	51.17	5	52.98	52.70	-2	6,022	-0.03%
2018/01/11	21	51.69	5	52.72	51.90	16	6,023	0.27%
2018/01/10	3	55.27	3	54.87	54.50	0	5,969	0.00%
2018/01/09	13	57.07	9	57.83	57.00	4	5,983	0.07%
2018/01/08	7	57.00	11	57.73	56.00	-4	5,953	-0.07%
2018/01/05	5	55.18	5	55.98	55.70	0	5,948	0.00%
2018/01/04	18	55.99	22	56.56	55.70	-4	6,082	-0.07%
2018/01/03	21	54.76	35	55.04	54.70	-14	5,946	-0.24%
2018/01/02	33	52.95	32	53.43	54.00	1	5,866	0.02%