盟立 (2464)-國泰-板橋券商分點個股進出

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

盟立

(2464)

可現股當沖

股價
50.70
漲跌
▲3.25
漲幅
+6.85%
成交量
21,809張
產業
上市其他電子類股
384人加入追蹤

立即追蹤
本地時間:07:10

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－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	106	50.65	97.5	50.04	50.70	8.5	7,153	0.12%	大買/
2024/04/25	37	48.10	15.1	48.01	47.45	21.9	6,791	0.32%
2024/04/24	24.5	47.24	28	47.36	47.45	-3.5	6,692	-0.05%
2024/04/23	13	45.02	13	45.14	45.00	0	6,567	0.00%
2024/04/22	6.1	44.05	7	44.33	43.60	-1	6,514	-0.01%
2024/04/19	26.2	44.06	40	44.11	43.95	-13.8	6,471	-0.21%
2024/04/18	10	46.48	24	46.66	46.40	-14	6,370	-0.22%
2024/04/17	24.2	47.50	13	47.58	47.65	11.2	6,310	0.18%
2024/04/16	70	46.38	24.1	46.31	46.40	45.9	6,251	0.73%
2024/04/15	21.1	48.65	17.5	48.74	48.20	3.6	6,159	0.06%
2024/04/12	38.6	50.37	31.8	50.40	50.20	6.8	6,060	0.11%
2024/04/11	30.7	51.23	60.7	51.41	50.00	-30	5,920	-0.51%
2024/04/10	166.1	56.37	141.1	55.59	55.20	25	5,637	0.44%	大買/大賣/
2024/04/09	72	52.72	137.4	53.19	53.70	-65.4	4,978	-1.31%	大賣/
2024/04/08	44	48.50	59.1	48.51	48.90	-15.1	4,446	-0.34%
2024/04/03	9.1	46.99	15.5	47.16	46.70	-6.4	4,212	-0.15%
2024/04/02	24.1	47.49	18.5	47.55	47.65	5.6	4,148	0.13%
2024/04/01	34.1	47.97	86.2	46.95	47.10	-52.1	4,060	-1.28%
2024/03/29	20	47.60	57.6	47.24	46.55	-37.6	3,885	-0.97%
2024/03/28	33.8	47.59	44	47.48	47.00	-10.2	3,775	-0.27%
2024/03/27	136.7	48.63	219.7	49.01	47.90	-83	3,638	-2.28%	大買/大賣/
2024/03/26	142.1	46.87	126.6	47.03	45.55	15.5	3,117	0.50%	大買/大賣/
2024/03/25	142.3	47.03	108.2	47.01	46.60	34.2	2,855	1.20%	大買/大賣/
2024/03/22	39	43.37	74.9	44.51	45.85	-35.9	2,418	-1.48%
2024/03/21	14	41.67	13	41.65	41.70	1	2,151	0.05%
2024/03/20	20	42.79	50.1	42.46	42.00	-30.1	2,095	-1.43%
2024/03/19	111.4	42.64	121.2	42.75	42.10	-9.8	1,948	-0.50%	大買/大賣/
2024/03/18	10	39.77	22.1	39.76	40.45	-12.1	1,545	-0.78%
2024/03/15	3.2	38.40	2	38.60	38.35	1.2	1,431	0.08%
2024/03/14	7.1	38.68	11	38.79	38.60	-3.9	1,418	-0.27%
2024/03/13	53.4	40.84	163.4	39.89	39.65	-109.9	1,389	-7.91%	大賣/鉅額交易
2024/03/12	9.8	37.96	6.3	38.52	38.80	3.6	1,190	0.30%
2024/03/11	10	38.10	10	38.40	37.85	0	1,169	0.00%
2024/03/08	14	38.33	9	38.58	38.05	5	1,160	0.43%
2024/03/07	15.5	39.36	5	39.28	39.20	10.5	1,124	0.93%
2024/03/06	121	40.06	126.8	40.53	40.05	-5.8	1,084	-0.54%	大買/大賣/
2024/03/05	6.8	39.12	2	39.28	39.00	4.8	942	0.50%
2024/03/04	123.4	39.98	153	39.98	40.00	-29.6	905	-3.27%	大買/大賣/
2024/03/01	3.1	39.17	45	39.20	39.45	-41.9	767	-5.46%
2024/02/29	18.1	37.90	2	38.10	38.15	16.1	696	2.31%
2024/02/27	21	37.70	5	38.55	37.75	16	683	2.34%
2024/02/26	1	38.00	0.1	38.25	38.40	1	663	0.14%
2024/02/23	26.3	38.60	10.1	38.86	38.25	16.2	641	2.53%
2024/02/22	53.6	38.41	75.1	39.22	40.00	-21.5	544	-3.95%
2024/02/21	0	37.30	1.6	37.05	37.40	-1.6	420	-0.39%
2024/02/20	1.3	37.72	0.1	37.60	37.30	1.2	405	0.29%
2024/02/19	2	37.35	1	37.60	37.40	1	396	0.25%
2024/02/16	2.1	37.26	17	37.22	37.30	-14.9	400	-3.72%
2024/02/15	89.2	37.27	131	37.81	38.25	-41.8	383	-10.89%	大賣/
2024/02/05	0	36.40	0	0.00	35.75	0	284	0.00%
2024/02/02	4	36.00	0	0.00	35.95	4	314	1.27%
2024/02/01	0	36.25	0	0.00	36.05	0	319	0.00%
2024/01/31	8.2	36.03	0	0.00	35.90	8.2	322	2.52%
2024/01/30	2.1	35.96	1	35.95	36.15	1.1	324	0.34%
2024/01/24	0	0.00	1	36.55	36.55	-1	325	-0.31%
2024/01/23	0	0.00	5	36.35	36.35	-5	333	-1.50%
2024/01/22	0	0.00	10	36.18	36.10	-10	334	-2.99%
2024/01/18	0	35.95	4	35.60	35.70	-4	346	-1.16%
2024/01/17	0	35.90	0	0.00	35.80	0	378	0.00%
2024/01/16	0	35.90	0	0.00	35.85	0	378	0.00%
2024/01/12	0	0.00	3	35.93	35.95	-3	381	-0.79%
2024/01/11	0	0.00	2	35.85	35.75	-2	385	-0.52%
2024/01/09	0	0.00	3	35.85	35.80	-3	430	-0.70%
2024/01/08	1	35.85	0	0.00	35.80	1	438	0.23%
2024/01/05	4	35.90	0	0.00	35.80	4	454	0.88%
2024/01/04	3	35.75	1	35.95	35.85	2	468	0.43%
2024/01/03	2	36.00	2	35.90	35.90	0	477	0.00%
2024/01/02	0	0.00	6	36.29	36.20	-6	476	-1.26%
2023/12/28	4.1	35.93	0.3	36.00	36.00	3.8	477	0.79%
2023/12/27	0	0.00	15	36.02	36.00	-15	482	-3.11%
2023/12/26	2	35.60	0	0.00	35.60	2	482	0.41%
2023/12/25	3.1	35.68	12	35.66	35.50	-8.9	483	-1.83%
2023/12/22	4	35.88	18	35.88	35.90	-14	473	-2.96%
2023/12/20	1	35.95	44	35.98	36.00	-43	484	-8.87%
2023/12/19	14	35.95	5	36.00	35.95	9	485	1.85%
2023/12/18	5.1	36.30	11	36.26	36.25	-5.9	485	-1.21%
2023/12/15	0	0.00	15	36.49	36.50	-15	489	-3.07%
2023/12/14	1	36.00	0	0.00	36.10	1	496	0.20%
2023/12/13	4	36.13	15	36.20	36.05	-11	495	-2.22%
2023/12/08	4	36.20	19	36.20	36.15	-15	531	-2.82%
2023/12/07	1.1	36.21	8	36.14	36.15	-6.9	543	-1.27%
2023/12/06	0	0.00	2	36.40	36.35	-2	562	-0.36%
2023/12/05	1	36.40	3	36.42	36.40	-2	586	-0.34%
2023/12/04	8	36.67	3	36.60	36.65	5	604	0.83%
2023/12/01	5.1	36.60	0	0.00	36.65	5.1	624	0.82%
2023/11/30	16	36.59	1	36.50	36.60	15	706	2.12%
2023/11/29	5	36.45	0	0.00	36.50	5	752	0.66%
2023/11/28	1	36.45	0	0.00	36.50	1	781	0.13%
2023/11/27	11.1	36.32	1	36.40	36.30	10.1	799	1.26%
2023/11/24	4	36.50	0	0.00	36.50	4	833	0.48%
2023/11/23	1	36.55	0	0.00	36.60	1	845	0.12%
2023/11/22	2	36.60	2	36.60	36.65	0	857	0.00%
2023/11/20	6	36.57	0	36.75	36.65	6	914	0.66%
2023/11/16	2	36.40	0	0.00	36.40	2	923	0.22%
2023/11/15	4	36.10	2	36.43	36.10	2	930	0.21%
2023/11/14	9	36.06	1	36.10	36.10	8	926	0.86%
2023/11/13	11	36.15	0	0.00	36.10	11	939	1.17%
2023/11/10	52.1	35.81	12.5	35.64	35.65	39.7	948	4.19%
2023/11/09	10	36.95	3	36.95	36.95	7	927	0.75%
2023/11/07	4	37.25	0	0.00	37.25	4	972	0.41%
2023/11/06	1	37.45	2	37.55	37.50	-1	1,016	-0.10%
2023/11/03	1	37.30	0	0.00	37.25	1	1,055	0.09%
2023/11/01	4	36.80	6	36.93	37.00	-2	1,378	-0.15%
2023/10/31	22	37.04	4	37.45	36.85	18	1,485	1.21%
2023/10/30	2	37.65	0	0.00	37.50	2	1,490	0.13%
2023/10/27	8	38.22	2	37.90	37.90	6	1,499	0.40%
2023/10/26	14	38.64	0	0.00	38.60	14	1,513	0.92%
2023/10/25	2	39.35	68	39.55	39.15	-66	1,529	-4.31%
2023/10/24	5	38.00	2	38.10	38.30	3	1,508	0.20%
2023/10/23	3	37.97	7	38.25	38.10	-4	1,559	-0.26%
2023/10/20	5	37.58	15	37.52	37.75	-10	1,651	-0.61%
2023/10/19	2	38.05	0	0.00	38.20	2	1,727	0.12%
2023/10/18	30.1	37.80	0	0.00	38.80	30.1	1,728	1.74%
2023/10/17	25	39.08	0	0.00	38.85	25	1,690	1.48%
2023/10/16	1	38.45	1	38.50	38.90	0	1,684	0.00%
2023/10/13	0	39.10	10	39.10	39.00	-10	1,679	-0.60%
2023/10/12	1	38.50	0	0.00	38.55	1	1,666	0.06%
2023/10/11	24	37.46	2	37.10	37.10	22	1,654	1.33%
2023/10/06	15	37.80	0	0.00	37.80	15	1,645	0.91%
2023/10/05	13	37.82	1	37.85	37.70	12	1,650	0.73%
2023/10/04	6	37.73	2	37.60	37.60	4	1,653	0.24%
2023/10/03	2	38.10	0	0.00	38.05	2	1,655	0.12%
2023/10/02	0	0.00	0	38.25	38.60	0	1,652	0.00%
2023/09/28	5	38.40	0	38.45	38.10	5	1,653	0.30%
2023/09/27	10	38.00	0	0.00	38.25	10	1,655	0.60%
2023/09/26	15	38.07	3	38.00	37.95	12	1,656	0.72%
2023/09/25	4	38.58	0	0.00	38.65	4	1,650	0.24%
2023/09/22	4	38.20	1	38.45	38.50	3	1,653	0.18%
2023/09/21	23	38.53	0	0.00	38.50	23	1,651	1.39%
2023/09/20	15	39.05	100	38.63	38.70	-85	1,644	-5.17%
2023/09/19	12.4	39.29	0	0.00	38.90	12.4	1,637	0.76%
2023/09/18	6	39.00	0	0.00	39.35	6	1,625	0.37%
2023/09/15	55	39.67	15	39.76	39.15	40	1,622	2.47%
2023/09/14	54	40.04	2	39.98	39.90	52	1,603	3.24%
2023/09/13	2.5	39.39	11	39.48	39.20	-8.5	1,592	-0.53%
2023/09/12	11	40.05	35	39.93	39.45	-24	1,586	-1.51%
2023/09/11	25	40.26	12.3	40.49	40.00	12.7	1,574	0.81%
2023/09/08	11	41.49	123	40.79	41.25	-112	1,556	-7.19%	大賣/鉅額交易
2023/09/07	1	41.40	28	41.37	41.25	-27	1,541	-1.75%
2023/09/06	25	42.10	4	42.13	42.00	21	1,522	1.38%
2023/09/05	2	41.73	92	42.02	42.10	-90	1,501	-5.99%
2023/09/04	6	40.51	31	41.06	41.00	-25	1,416	-1.76%
2023/09/01	27	41.60	20	41.12	41.65	7	1,368	0.51%
2023/08/31	4	40.26	11	40.54	39.95	-7	1,337	-0.52%
2023/08/30	3	40.50	26.3	40.10	40.50	-23.3	1,324	-1.76%
2023/08/29	6	39.11	7	39.34	38.95	-1	1,291	-0.08%
2023/08/28	5	38.64	2	39.00	38.80	3	1,278	0.23%
2023/08/24	1	38.00	10.1	38.08	38.45	-9.1	1,254	-0.73%
2023/08/23	5	37.76	2	37.83	37.80	3	1,207	0.25%
2023/08/22	1	37.30	0	0.00	37.25	1	1,199	0.08%
2023/08/21	4	37.08	1	37.05	37.00	3	1,193	0.25%
2023/08/18	1	37.20	11	37.90	37.15	-10	1,184	-0.84%
2023/08/17	6	37.13	2	37.40	37.40	4	1,175	0.34%
2023/08/16	11.3	37.18	0	0.00	37.05	11.3	1,158	0.98%
2023/08/15	8	38.08	3	37.95	37.60	5	1,143	0.44%
2023/08/14	25	37.66	1	37.70	37.70	24	1,132	2.12%
2023/08/11	50.1	38.92	6	39.25	38.75	44.1	1,112	3.97%
2023/08/10	23	39.52	25	39.46	39.50	-2	1,096	-0.18%
2023/08/09	18.1	41.40	12	41.36	41.40	6.1	1,059	0.57%
2023/08/08	10	41.60	16	42.05	42.40	-6	1,023	-0.59%
2023/08/07	57.4	43.12	99.3	43.12	43.00	-41.9	936	-4.47%
2023/08/04	66	40.37	31	40.38	40.85	35	697	5.02%
2023/08/02	5	38.15	0	0.00	38.25	5	588	0.86%
2023/08/01	1	38.40	2.2	38.90	39.05	-1.2	572	-0.21%
2023/07/31	8	39.11	5	39.32	39.00	3	557	0.54%
2023/07/28	4.3	39.45	5	39.50	39.25	-0.7	533	-0.13%
2023/07/27	2.5	38.84	8	38.75	38.65	-5.5	511	-1.08%
2023/07/26	17	39.49	17	38.99	39.20	0	499	0.00%
2023/07/25	130.4	39.71	19	39.49	39.20	111.4	446	24.97%	大買/鉅額交易
2023/07/24	158.2	37.25	142	38.61	38.70	16.2	352	4.59%	大買/大賣/
2023/07/21	0.1	36.40	1	36.30	36.35	-0.9	273	-0.33%
2023/07/20	6	36.57	0	0.00	36.50	6	269	2.23%
2023/07/19	7	36.56	1	36.60	36.50	6	267	2.24%
2023/07/18	2	36.60	0	0.00	36.50	2	267	0.75%
2023/07/17	3	36.63	0	0.00	36.75	3	264	1.13%
2023/07/13	0	0.00	0	36.80	36.80	0	260	0.00%
2023/07/12	8.1	36.71	0.1	37.13	36.50	8	257	3.12%
2023/07/11	10	36.85	0	0.00	37.10	10	253	3.95%
2023/07/10	4	36.63	0	0.00	37.25	4	248	1.61%
2023/07/07	16.2	36.52	0	0.00	36.60	16.2	241	6.72%
2023/07/06	3.1	36.72	0	0.00	36.65	3.1	240	1.29%
2023/07/05	3	37.03	0	0.00	36.90	3	235	1.27%
2023/07/04	8	36.72	0	0.00	36.70	8	231	3.46%
2023/07/03	7.1	36.89	5	36.82	36.90	2.1	227	0.94%
2023/06/30	14	37.94	6	37.90	38.05	8	222	3.60%
2023/06/29	3	37.88	0	0.00	37.90	3	216	1.39%
2023/06/28	4	37.93	0	0.00	37.85	4	214	1.86%
2023/06/27	2.1	37.85	0	0.00	37.80	2.1	218	0.95%
2023/06/26	2.1	38.00	0	0.00	38.05	2.1	217	0.96%
2023/06/21	5	38.05	0	0.00	38.20	5	219	2.28%
2023/06/20	3	38.15	0	0.00	38.15	3	218	1.38%
2023/06/19	5.1	38.54	12.3	38.68	38.40	-7.3	219	-3.33%
2023/06/16	3	38.02	0	0.00	38.00	3	212	1.41%
2023/06/15	2	38.00	2	38.05	38.05	0	216	0.00%
2023/06/14	2	38.00	8	37.96	37.90	-6	217	-2.76%
2023/06/13	1	37.00	2	37.00	37.30	-1	218	-0.46%
2023/06/09	2	37.68	0	0.00	37.65	2	219	0.91%
2023/06/08	0	0.00	1	37.90	37.80	-1	222	-0.45%
2023/06/06	3	37.93	0	0.00	37.90	3	233	1.28%
2023/06/05	2	37.95	3	38.00	38.10	-1	237	-0.42%
2023/06/01	0	37.70	0	0.00	37.50	0	240	0.02%
2023/05/31	10	37.69	0	0.00	37.75	10	242	4.13%
2023/05/30	1	37.40	1	37.35	37.30	0	240	0.00%
2023/05/26	6	37.26	1	37.30	37.20	5	242	2.07%
2023/05/25	0	0.00	10	37.39	37.35	-10	243	-4.11%
2023/05/24	1	37.45	0	0.00	37.60	1	245	0.41%
2023/05/19	2	37.25	0	0.00	37.30	2	255	0.78%
2023/05/17	10	36.85	0	0.00	37.15	10	254	3.92%
2023/05/16	10	36.21	0	0.00	36.35	10	250	4.01%
2023/05/15	4.1	36.71	0.9	36.68	36.55	3.3	238	1.38%
2023/05/12	5.1	37.29	0	0.00	37.35	5.1	229	2.22%
2023/05/11	0	38.27	0	0.00	37.70	0	224	0.00%
2023/05/10	0	0.00	1	37.80	37.90	-1	223	-0.45%
2023/05/09	1	37.70	0	0.00	37.85	1	225	0.44%
2023/05/05	0	0.00	0.1	38.20	38.15	-0.1	225	-0.05%
2023/05/02	0	37.95	0	0.00	37.90	0	229	0.00%
2023/04/28	1	37.90	0	0.00	37.75	1	231	0.43%
2023/04/26	0.2	37.50	5	37.51	37.50	-4.9	229	-2.11%
2023/04/25	1	37.40	0	0.00	37.50	1	228	0.44%
2023/04/20	3	37.70	0	0.00	37.80	3	225	1.33%
2023/04/19	5	38.00	1	38.15	37.95	4	225	1.78%
2023/04/18	0	38.30	0	0.00	38.20	0	223	0.00%
2023/04/14	2	38.05	0	0.00	38.20	2	222	0.90%
2023/04/13	0	0.00	3	38.22	38.10	-3	220	-1.36%
2023/04/12	0.1	38.25	0	0.00	38.30	0.1	219	0.06%
2023/04/10	1	38.05	0	0.00	38.00	1	221	0.45%
2023/04/07	1	38.05	0	38.00	38.05	1	220	0.45%
2023/04/06	2	38.00	0	38.30	37.95	2	219	0.91%
2023/03/31	0	0.00	4	38.15	38.05	-4	220	-1.81%
2023/03/29	1.1	37.81	0	0.00	37.75	1.1	221	0.50%
2023/03/28	0	38.01	0	0.00	37.85	0	224	0.01%
2023/03/27	2	37.93	0	0.00	37.95	2	223	0.90%
2023/03/24	2	38.10	1	38.00	38.00	1	228	0.44%
2023/03/23	0	38.14	3	38.25	38.20	-3	229	-1.30%
2023/03/22	1	38.00	3	38.07	38.10	-2	235	-0.85%
2023/03/21	1	37.55	1	37.60	37.70	0	252	0.00%
2023/03/20	3.5	37.39	0	0.00	37.35	3.5	319	1.10%
2023/03/17	0.1	37.80	1	37.70	37.60	-0.9	405	-0.22%
2023/03/16	12	37.61	1	37.40	37.55	11	402	2.74%
2023/03/15	6.5	38.42	0	0.00	38.15	6.5	394	1.65%
2023/03/14	2	38.60	0	0.00	38.60	2	386	0.52%
2023/03/13	2	38.53	2	38.75	38.80	0	385	0.00%
2023/03/10	2	39.20	0	0.00	39.15	2	381	0.52%
2023/03/09	1	39.65	1.1	39.57	39.60	-0.1	382	-0.01%
2023/03/08	1	39.40	0	0.00	39.35	1	374	0.27%
2023/03/06	1	39.40	1	39.60	39.40	0	366	0.00%
2023/03/03	0	39.18	2	39.10	39.10	-2	361	-0.55%
2023/03/02	0	39.45	0	0.00	39.10	0	360	0.00%
2023/03/01	1	38.85	0	0.00	39.05	1	360	0.28%
2023/02/24	11	39.06	0	0.00	39.15	11	359	3.06%
2023/02/23	1	39.15	0	0.00	39.20	1	356	0.28%
2023/02/22	8	39.03	0	0.00	39.20	8	355	2.25%
2023/02/21	8	39.29	1	39.65	39.35	7	354	1.98%
2023/02/20	0	39.30	0	0.00	39.25	0	347	0.00%
2023/02/17	0	39.15	0	0.00	39.10	0	349	0.00%
2023/02/16	0	39.00	0	0.00	39.05	0	352	0.00%
2023/02/14	4	38.98	0	0.00	39.00	4	353	1.13%
2023/02/13	9	38.70	0	0.00	39.00	9	353	2.54%
2023/02/10	4	38.94	1	38.90	39.00	3	355	0.84%
2023/02/09	3	39.05	2	39.03	39.00	1	354	0.28%
2023/02/08	0	0.00	1	39.20	39.25	-1	353	-0.28%
2023/02/06	0.1	39.30	0	0.00	39.20	0.1	352	0.03%
2023/02/03	1	39.25	4	39.24	39.30	-3	352	-0.85%
2023/02/02	1	39.15	0	0.00	39.15	1	349	0.29%
2023/02/01	2	38.78	2.5	38.86	38.90	-0.5	348	-0.14%
2023/01/31	0	39.00	0	0.00	38.85	0	349	0.00%
2023/01/30	0	0.00	8	38.70	38.75	-8	347	-2.30%
2023/01/17	2	38.30	0	0.00	38.35	2	346	0.58%
2023/01/16	1	38.40	2	38.38	38.25	-1	347	-0.29%
2023/01/13	1	38.55	0	0.00	38.50	1	346	0.29%
2023/01/11	0	38.80	1	38.40	38.60	-1	348	-0.29%
2023/01/10	1	38.40	0	0.00	38.30	1	348	0.29%
2023/01/09	1	38.05	0	0.00	38.20	1	347	0.29%
2023/01/06	1	38.05	0	0.00	38.00	1	347	0.29%
2023/01/05	1	37.95	0	0.00	38.05	1	352	0.28%
2023/01/04	0	38.35	0	0.00	37.95	0	353	0.00%
2023/01/03	0	0.00	1	38.10	38.00	-1	356	-0.28%
2022/12/29	1	37.70	0	0.00	37.80	1	357	0.28%
2022/12/26	1	38.00	0	0.00	38.20	1	357	0.28%
2022/12/23	1	38.10	0	0.00	38.10	1	360	0.28%
2022/12/22	2	38.25	0	0.00	38.25	2	362	0.55%
2022/12/20	5	38.45	0	0.00	38.15	5	365	1.37%
2022/12/16	6	38.43	2	38.60	38.55	4	368	1.09%
2022/12/15	1.1	39.04	0	0.00	39.00	1.1	363	0.29%
2022/12/14	0	0.00	1	39.20	39.40	-1	368	-0.27%
2022/12/13	1	40.00	1	39.90	39.05	0	364	0.00%
2022/12/12	8	40.34	9	40.08	40.00	-1	347	-0.29%
2022/12/09	18	40.35	95	40.64	40.85	-77	279	-27.51%
2022/12/08	0.1	37.90	1	37.80	37.75	-0.9	190	-0.49%
2022/12/07	2	37.70	0	0.00	37.65	2	190	1.05%
2022/12/06	2.3	38.02	0	0.00	37.70	2.3	192	1.17%
2022/12/05	0	38.65	0	0.00	38.15	0	192	0.00%
2022/12/02	1	37.95	0	0.00	37.95	1	192	0.52%
2022/12/01	2	38.03	0	0.00	38.10	2	193	1.03%
2022/11/30	1	37.60	0	0.00	37.60	1	193	0.52%
2022/11/28	2	37.30	0	0.00	37.50	2	195	1.03%
2022/11/25	0	37.90	0	0.00	37.60	0	198	0.00%
2022/11/24	5	37.52	2	37.70	37.60	3	197	1.52%
2022/11/23	2	37.40	0	0.00	37.60	2	195	1.02%
2022/11/22	1	37.30	0	0.00	37.40	1	196	0.51%
2022/11/21	1	37.50	0	37.50	37.50	1	197	0.48%
2022/11/18	0	0.00	0.1	37.96	37.60	-0.1	198	-0.04%
2022/11/17	0	0.00	2	37.75	37.95	-2	199	-1.00%
2022/11/15	2	37.35	0	0.00	37.75	2	200	1.00%
2022/11/14	1	37.45	0	0.00	37.45	1	199	0.50%
2022/11/11	2	37.20	4	37.44	37.30	-2	197	-1.01%
2022/11/09	2	37.25	0	0.00	37.35	2	199	1.00%
2022/11/08	1	36.95	0	0.00	37.25	1	204	0.49%
2022/11/04	1	36.20	0	0.00	36.35	1	216	0.46%
2022/10/31	0	37.40	0	0.00	36.05	0	221	0.00%
2022/10/28	0	36.50	0	0.00	35.90	0	223	0.00%
2022/10/27	0.2	36.30	0	0.00	36.15	0.2	224	0.07%
2022/10/25	1	36.00	0	0.00	35.90	1	221	0.45%
2022/10/24	2.2	36.25	0	0.00	36.20	2.2	221	0.99%
2022/10/21	0.1	36.20	0	0.00	36.05	0.1	221	0.05%
2022/10/20	1	35.80	5	35.85	36.30	-4	223	-1.79%
2022/10/19	1	36.50	0	0.00	36.25	1	222	0.45%
2022/10/18	0	37.45	4	36.41	36.60	-4	224	-1.78%
2022/10/17	0	36.30	0	0.00	36.30	0	229	0.00%
2022/10/14	0	37.35	4	36.70	36.55	-4	230	-1.73%
2022/10/13	1	36.01	0	0.00	35.75	1	231	0.44%
2022/10/12	3	36.85	1	36.85	36.90	2	225	0.89%
2022/10/11	2	36.78	3	36.90	36.75	-1	228	-0.43%
2022/10/06	0	40.95	0	0.00	37.95	0	228	0.00%
2022/10/05	5	38.18	0	0.00	38.00	5	230	2.17%
2022/10/04	2	38.10	0	0.00	37.95	2	230	0.87%
2022/10/03	3	37.70	0.2	37.60	37.60	2.8	231	1.21%
2022/09/30	1.1	37.47	0	0.00	37.60	1.1	232	0.47%
2022/09/28	3	38.10	0	0.00	37.90	3	232	1.30%
2022/09/27	3	38.90	16	38.75	38.75	-13	230	-5.63%
2022/09/26	1	39.00	0	0.00	38.65	1	240	0.42%
2022/09/22	0	40.15	0	0.00	40.15	0	253	0.00%
2022/09/21	1	40.10	4	40.59	40.00	-3	265	-1.13%
2022/09/20	1.1	39.73	0	0.00	40.15	1.1	256	0.43%
2022/09/19	1	39.80	0	0.00	39.50	1	255	0.39%
2022/09/16	1	39.80	0	0.00	39.80	1	255	0.39%
2022/09/14	2	39.50	1	40.25	40.10	1	268	0.37%
2022/09/13	0	0.00	1	40.15	40.15	-1	270	-0.37%
2022/09/12	0	0.00	3	40.15	40.05	-3	274	-1.09%
2022/09/08	0	40.00	0	0.00	39.55	0	274	0.00%
2022/09/07	0	39.40	0	0.00	39.00	0	275	0.00%
2022/09/06	0	0.00	1	39.40	39.25	-1	275	-0.36%
2022/09/05	7	39.50	1	39.50	39.40	6	273	2.20%
2022/09/02	0	39.71	0	0.00	39.55	0	273	0.01%
2022/09/01	1	39.75	0	0.00	39.65	1	271	0.37%
2022/08/31	2	40.15	0	0.00	40.20	2	267	0.75%
2022/08/30	0	0.00	2	40.00	40.05	-2	267	-0.75%
2022/08/29	2	39.70	4	39.90	39.90	-2	268	-0.74%
2022/08/23	3	40.03	0	0.00	40.00	3	266	1.13%
2022/08/22	0	0.00	3	40.40	40.10	-3	263	-1.14%
2022/08/19	0	0.00	3	40.47	40.40	-3	261	-1.15%
2022/08/17	1	39.95	0	0.00	40.00	1	260	0.38%
2022/08/16	0	0.00	2	40.05	40.05	-2	259	-0.77%
2022/08/15	0	0.00	1	39.95	40.10	-1	256	-0.39%
2022/08/12	4	40.11	13	40.02	39.90	-9	251	-3.58%
2022/08/11	1.1	39.31	5	39.36	39.25	-3.9	241	-1.62%
2022/08/10	0.1	38.80	0.1	38.79	38.75	0	238	0.00%
2022/08/08	2	37.95	0	0.00	38.20	2	241	0.83%
2022/08/05	1.1	38.01	1	37.95	38.10	0.1	242	0.04%
2022/08/04	1	37.50	0	0.00	37.45	1	243	0.41%
2022/08/03	0	37.75	0	0.00	37.60	0	242	0.02%
2022/08/02	0.1	38.00	0	0.00	38.00	0.1	241	0.02%
2022/08/01	2.1	38.15	2	38.35	38.25	0.1	243	0.02%
2022/07/29	1	38.30	1	38.40	38.40	0	246	0.00%
2022/07/28	1	38.40	0	0.00	38.20	1	247	0.40%
2022/07/27	0	0.00	6	38.33	38.35	-6	246	-2.44%
2022/07/18	6	38.05	0	0.00	37.75	6	256	2.34%
2022/07/12	0.1	36.25	0	0.00	36.15	0.1	253	0.04%
2022/07/11	2	36.60	6	36.53	36.55	-4	255	-1.56%
2022/07/08	0	37.00	0	0.00	36.50	0	260	0.00%
2022/07/07	2	36.15	0	0.00	36.55	2	261	0.77%
2022/07/06	2.2	36.28	0	0.00	36.05	2.2	261	0.84%
2022/07/04	1	36.65	0	0.00	36.70	1	259	0.39%
2022/07/01	3.1	38.90	6	39.20	38.35	-2.9	253	-1.16%
2022/06/30	1	39.75	23	39.15	39.15	-22	242	-9.08%
2022/06/29	23	40.86	0	0.00	39.80	23	236	9.73%
2022/06/28	10.1	39.80	10	39.80	39.80	0.1	224	0.06%
2022/06/27	2	39.95	2	40.05	40.00	0	226	0.00%
2022/06/24	0	0.00	2.2	39.93	39.90	-2.2	225	-0.97%
2022/06/23	1	39.15	1	39.50	39.40	0	227	0.00%
2022/06/22	4.1	39.56	3	39.35	39.05	1.1	231	0.48%
2022/06/21	4	39.49	0	0.00	39.50	4	226	1.76%
2022/06/20	0.2	39.50	0	0.00	39.15	0.2	228	0.10%
2022/06/17	1	39.95	0	0.00	39.80	1	225	0.44%
2022/06/16	0.1	40.45	0	0.00	39.95	0.1	225	0.02%
2022/06/15	7	40.34	0	0.00	40.30	7	227	3.07%
2022/06/14	2	40.05	2	40.50	40.45	0	228	0.00%
2022/06/09	1	40.40	0	0.00	40.40	1	234	0.43%
2022/06/08	1	40.45	0	0.00	40.50	1	236	0.42%
2022/06/06	0	0.00	3	40.50	40.40	-3	243	-1.23%
2022/06/02	20	40.40	0	0.00	40.35	20	256	7.78%
2022/06/01	2	40.45	0	0.00	40.60	2	267	0.75%
2022/05/30	0	0.00	0.1	40.50	40.65	-0.1	268	-0.03%
2022/05/27	0	0.00	2	40.55	40.40	-2	271	-0.74%
2022/05/26	0	0.00	1	40.30	40.25	-1	272	-0.37%
2022/05/25	1	40.10	8	40.04	40.25	-7	276	-2.53%
2022/05/24	3	39.95	2	39.80	39.60	1	289	0.35%
2022/05/23	1	39.80	0	0.00	39.70	1	291	0.34%
2022/05/20	10	39.70	0	0.00	39.75	10	298	3.35%
2022/05/19	0	40.20	2	39.65	39.65	-2	302	-0.66%
2022/05/18	3	40.08	3	40.00	40.10	0	305	0.00%
2022/05/17	8	40.23	5	40.00	39.95	3	311	0.96%
2022/05/16	2	39.85	1	39.85	39.95	1	310	0.32%
2022/05/13	5	39.80	2	39.60	39.75	3	310	0.97%
2022/05/12	6	39.49	0	0.00	39.30	6	315	1.90%
2022/05/11	2	39.75	6	39.83	39.80	-4	326	-1.23%
2022/05/10	4	39.54	5	39.40	39.95	-1	329	-0.30%
2022/05/09	19	39.65	0	0.00	39.70	19	334	5.68%
2022/05/06	15	40.00	0	0.00	40.00	15	337	4.45%
2022/05/05	2	39.95	0	0.00	40.05	2	340	0.59%
2022/05/04	2	40.00	0	0.00	39.95	2	344	0.58%
2022/05/03	1	39.90	0	0.00	39.95	1	351	0.28%
2022/04/29	2	40.00	0	0.00	40.10	2	356	0.56%
2022/04/28	2	39.88	2	39.85	39.90	0	366	0.00%
2022/04/27	11.1	39.54	0	0.00	39.70	11.1	376	2.94%
2022/04/25	0.1	40.89	0	0.00	40.10	0.1	377	0.02%
2022/04/22	1	40.65	0	0.00	40.80	1	371	0.27%
2022/04/21	9	40.90	0	0.00	40.90	9	376	2.39%
2022/04/20	1	40.65	0	0.00	40.90	1	383	0.27%
2022/04/19	2	40.60	1	40.55	40.55	1	390	0.26%
2022/04/18	1	40.40	0	0.00	40.40	1	393	0.25%
2022/04/15	1	40.75	0	0.00	40.55	1	397	0.25%
2022/04/14	1	41.10	0	0.00	41.00	1	408	0.24%
2022/04/13	1	40.85	0	0.00	40.95	1	413	0.25%
2022/04/12	0	40.60	0	0.00	40.50	0	427	0.00%
2022/04/11	3	40.25	0	41.00	40.25	3	454	0.66%
2022/04/07	6	40.60	0	0.00	40.55	6	614	0.98%
2022/04/06	6.1	41.01	1	40.85	40.95	5.1	637	0.79%
2022/04/01	1	40.70	0	0.00	40.70	1	639	0.16%
2022/03/31	1	41.15	0	0.00	40.90	1	640	0.16%
2022/03/30	2	41.10	5	41.15	41.10	-3	643	-0.46%
2022/03/29	0	41.45	0	0.00	40.90	0	649	0.00%
2022/03/28	1	40.40	0	0.00	40.90	1	650	0.15%
2022/03/25	8	40.91	0	0.00	40.80	8	648	1.23%
2022/03/24	1	41.10	1	41.10	41.05	0	643	0.00%
2022/03/23	3	41.48	0	0.00	41.45	3	640	0.47%
2022/03/22	10	41.65	0	0.00	41.60	10	637	1.57%
2022/03/21	0	41.70	10	41.63	41.65	-10	638	-1.57%
2022/03/18	10	41.35	0	0.00	41.55	10	639	1.56%
2022/03/17	0	41.45	10	41.30	41.25	-10	638	-1.57%
2022/03/16	0.9	40.90	0	0.00	40.70	0.9	636	0.14%
2022/03/15	2	40.80	0	0.00	40.70	2	638	0.31%
2022/03/14	0	41.45	0	0.00	41.30	0	638	0.00%
2022/03/11	0	41.75	0.1	41.20	41.20	-0.1	639	-0.01%
2022/03/10	11	41.15	1	40.85	41.20	10	641	1.56%
2022/03/09	1	40.45	0	0.00	40.45	1	643	0.16%
2022/03/08	8.1	40.27	1	40.00	39.95	7.1	646	1.10%
2022/03/07	3.1	40.97	0	0.00	41.00	3.1	640	0.48%
2022/03/04	1	42.05	0.6	42.25	42.10	0.4	634	0.06%
2022/02/25	1	41.60	2	41.70	41.85	-1	799	-0.13%
2022/02/24	8.1	41.72	0	0.00	41.65	8.1	808	1.00%
2022/02/22	6	42.51	6	42.44	42.40	0	802	0.00%
2022/02/21	5	42.95	8	43.10	43.10	-3	801	-0.37%
2022/02/17	2	42.98	2	42.80	42.70	0	805	0.00%
2022/02/16	0	43.00	0	0.00	43.00	0	810	0.00%
2022/02/14	0	0.00	7	42.98	42.90	-7	823	-0.85%
2022/02/11	0	0.00	2	43.58	43.45	-2	842	-0.24%
2022/02/10	0	0.00	1	43.20	43.20	-1	832	-0.12%
2022/02/09	5	43.06	0	0.00	43.05	5	838	0.60%
2022/02/08	2	42.45	2	42.85	42.90	0	850	0.00%
2022/02/07	1	41.90	0	0.00	42.55	1	857	0.12%
2022/01/26	1	41.65	0.1	41.80	42.00	1	857	0.11%
2022/01/25	4	41.73	0	0.00	41.70	4	858	0.47%
2022/01/24	1	42.00	0	0.00	42.05	1	858	0.12%
2022/01/20	0	0.00	1	42.85	43.60	-1	849	-0.12%
2022/01/19	2	42.53	0	0.00	42.95	2	840	0.24%
2022/01/18	2	43.13	1	42.90	42.90	1	838	0.12%
2022/01/17	1	43.00	0	0.00	43.20	1	835	0.12%
2022/01/14	1	42.90	0	0.00	42.95	1	834	0.12%
2022/01/13	20	43.43	0	0.00	43.30	20	837	2.39%
2022/01/12	0	0.00	2	42.95	43.50	-2	831	-0.24%
2022/01/11	0.1	42.95	1	42.65	42.75	-1	832	-0.11%
2022/01/10	5	42.60	5	42.90	43.30	0	842	0.00%
2022/01/07	10	43.25	26	42.66	42.70	-16	861	-1.86%
2022/01/05	11	43.91	11	43.70	43.70	0	844	0.00%
2022/01/04	6.1	44.27	7	44.21	44.15	-1	833	-0.11%
2022/01/03	29	45.70	35	45.66	44.85	-6	807	-0.74%
2021/12/30	6	43.57	4	43.58	43.75	2	681	0.29%
2021/12/29	5.2	43.31	0	0.00	43.40	5.2	657	0.79%
2021/12/23	0	0.00	1	42.15	42.40	-1	653	-0.15%
2021/12/22	1	41.95	0	0.00	41.90	1	656	0.15%
2021/12/21	2	41.70	0	0.00	41.80	2	669	0.30%
2021/12/20	3	41.73	0.1	41.80	41.65	2.9	683	0.42%
2021/12/17	5	41.80	0	0.00	41.85	5	685	0.73%
2021/12/14	6	41.81	0	0.00	41.75	6	702	0.85%
2021/12/13	1	41.85	0	0.00	42.00	1	700	0.14%
2021/12/10	3.1	42.05	0	0.00	42.00	3.1	705	0.44%
2021/12/08	1	42.25	4	42.38	42.25	-3	719	-0.42%
2021/12/07	0.2	42.11	1	42.30	42.20	-0.8	786	-0.10%
2021/12/06	1	42.10	2	42.28	42.25	-1	786	-0.13%
2021/12/03	14	41.93	1	41.95	41.95	13	795	1.64%
2021/12/02	12	41.96	0	0.00	41.95	12	793	1.51%
2021/12/01	3	41.95	0	0.00	42.60	3	800	0.37%
2021/11/30	2	42.25	1	42.25	42.10	1	796	0.13%
2021/11/29	0.1	41.80	1	41.85	41.85	-1	794	-0.12%
2021/11/26	5	42.33	5	42.49	42.20	0	783	0.00%
2021/11/25	14.1	44.92	9	44.47	43.20	5.1	766	0.67%
2021/11/24	2	44.03	5	44.15	44.45	-3	645	-0.46%
2021/11/22	1	43.30	0	0.00	43.45	1	625	0.16%
2021/11/19	0	0.00	1	43.70	43.30	-1	629	-0.16%
2021/11/18	1	43.20	0	0.00	43.50	1	627	0.16%
2021/11/17	0	0.00	0.3	43.53	43.60	-0.3	626	-0.05%
2021/11/16	8	43.86	2	43.68	43.80	6	632	0.95%
2021/11/15	3.2	43.47	5.2	43.42	43.55	-2	634	-0.32%
2021/11/12	0	0.00	2	42.95	42.90	-2	636	-0.31%
2021/11/11	2	43.35	0.2	43.40	43.25	1.8	640	0.28%
2021/11/10	4	43.56	6	43.57	43.55	-2	665	-0.30%
2021/11/09	0	0.00	1	42.70	42.75	-1	655	-0.15%
2021/11/08	1	42.70	4.1	43.05	42.90	-3.1	666	-0.47%
2021/11/05	1	42.40	3	42.90	42.90	-2	673	-0.30%
2021/11/04	0	0.00	6	42.31	42.40	-6	666	-0.90%
2021/11/03	1.1	41.55	0	0.00	41.80	1.1	665	0.17%
2021/11/02	0.2	41.00	1	41.90	41.50	-0.8	673	-0.12%
2021/11/01	0	0.00	2	42.10	41.95	-2	692	-0.29%
2021/10/29	0	0.00	2	41.65	41.80	-2	691	-0.29%
2021/10/28	1.2	41.84	3	41.80	41.75	-1.8	695	-0.26%
2021/10/27	0	41.55	0	0.00	41.65	0	718	0.00%
2021/10/26	3	41.60	3	41.60	41.55	0	733	0.00%
2021/10/25	0.1	41.30	0	0.00	41.50	0.1	737	0.01%
2021/10/22	1	41.30	2	41.30	41.50	-1	751	-0.13%
2021/10/20	1	41.55	4	41.54	41.50	-3	772	-0.39%
2021/10/19	2	41.53	4	41.53	41.40	-2	784	-0.25%
2021/10/18	2	41.50	13	41.53	40.95	-11	783	-1.40%
2021/10/15	7	42.04	10	41.19	42.40	-3	782	-0.38%
2021/10/14	3	39.85	1	40.00	40.15	2	773	0.26%
2021/10/13	10	40.06	0	0.00	40.00	10	780	1.28%
2021/10/12	8	40.50	2	40.30	40.20	6	792	0.76%
2021/10/07	6	40.42	14	40.81	40.90	-8	829	-0.96%
2021/10/06	4	39.90	0	0.00	39.90	4	861	0.46%
2021/10/05	3	40.43	0	0.00	40.30	3	863	0.35%
2021/10/01	2	41.13	20	41.09	40.80	-18	860	-2.09%
2021/09/30	0.1	42.30	0	0.00	42.30	0.1	856	0.01%
2021/09/29	2	42.30	7	42.55	42.05	-5	862	-0.58%
2021/09/28	4	42.81	1	42.95	43.00	3	865	0.35%
2021/09/27	2.2	42.83	4	42.78	42.60	-1.8	856	-0.21%
2021/09/24	0	0.00	2.1	42.02	42.05	-2.1	852	-0.25%
2021/09/23	0.3	41.50	1	41.50	41.50	-0.7	859	-0.09%
2021/09/22	3	41.32	0	0.00	41.30	3	866	0.35%
2021/09/17	28.1	42.47	12	42.71	42.40	16.1	873	1.84%
2021/09/16	1.1	41.55	1	41.65	41.60	0.1	866	0.01%
2021/09/15	10	42.00	0	0.00	41.25	10	879	1.14%
2021/09/14	1	41.75	0	0.00	41.85	1	887	0.11%
2021/09/13	2.1	42.47	0	0.00	42.20	2.1	897	0.24%
2021/09/10	3.2	42.70	25	42.74	42.65	-21.8	905	-2.41%
2021/09/09	2	39.50	0	0.00	39.50	2	848	0.24%
2021/09/08	3	39.45	0	0.00	39.00	3	852	0.35%
2021/09/07	3.1	40.13	1	40.20	40.00	2.1	849	0.25%
2021/09/06	5	40.49	0.1	41.00	40.50	4.9	859	0.57%
2021/08/31	0	0.00	5	40.53	40.60	-5	915	-0.55%
2021/08/30	4	40.55	0	0.00	40.60	4	936	0.43%
2021/08/26	3	40.12	0	0.00	39.90	3	966	0.31%
2021/08/25	0	0.00	1	40.65	40.55	-1	1,002	-0.10%
2021/08/24	1.1	39.63	0	0.00	39.60	1.1	1,152	0.10%
2021/08/20	3	38.72	1	38.55	38.60	2	1,254	0.16%
2021/08/19	8	38.88	10	38.85	38.80	-2	1,247	-0.16%
2021/08/18	8	39.26	6	39.37	39.60	2	1,243	0.16%
2021/08/17	12	39.54	5	39.90	39.35	7	1,245	0.56%
2021/08/16	37.1	39.74	6.1	40.00	39.70	31	1,243	2.49%
2021/08/13	11	43.22	6	43.38	43.20	5	1,219	0.41%
2021/08/12	27	43.43	0	0.00	43.30	27	1,218	2.22%
2021/08/11	25	43.94	0	0.00	43.85	25	1,212	2.06%
2021/08/10	3.1	44.21	0	0.00	43.95	3.1	1,217	0.25%
2021/08/09	1	44.30	2	44.55	44.45	-1	1,240	-0.08%
2021/08/06	7	45.08	0	0.00	44.90	7	1,256	0.56%
2021/08/05	3	45.87	2	45.88	45.60	1	1,270	0.08%
2021/08/04	1	45.25	0	0.00	45.35	1	1,304	0.08%
2021/08/03	1	45.50	7	45.19	45.30	-6	1,345	-0.45%
2021/08/02	2	45.40	3	45.02	45.55	-1	1,349	-0.07%
2021/07/30	0	0.00	7	44.81	44.65	-7	1,345	-0.52%
2021/07/29	3	43.85	15	43.97	44.00	-12	1,343	-0.89%
2021/07/28	12	43.68	0	0.00	43.60	12	1,354	0.89%
2021/07/27	7	44.79	0	0.00	44.25	7	1,390	0.50%
2021/07/26	10	44.30	15	44.43	44.80	-5	1,423	-0.35%
2021/07/23	5	44.15	7	44.36	43.90	-2	1,435	-0.14%
2021/07/20	1.1	43.68	0	0.00	43.45	1.1	1,498	0.07%
2021/07/19	5	44.45	0	0.00	44.30	5	1,518	0.33%
2021/07/16	1	44.85	0	0.00	44.80	1	1,742	0.06%
2021/07/15	0	0.00	10	44.85	45.15	-10	1,765	-0.57%
2021/07/14	0	0.00	6	44.34	44.30	-6	1,788	-0.34%
2021/07/13	11	44.81	11	45.34	44.65	0	1,808	0.00%
2021/07/12	0	0.00	1	44.25	44.15	-1	1,817	-0.06%
2021/07/09	1	43.65	0	0.00	43.70	1	1,856	0.05%
2021/07/08	3	44.00	1	44.10	44.00	2	1,926	0.10%
2021/07/07	10	44.18	1	44.10	44.10	9	1,978	0.45%
2021/07/06	0	0.00	2	44.43	44.25	-2	2,080	-0.10%
2021/07/05	2	44.20	0.1	44.60	44.70	1.9	2,166	0.09%
2021/07/02	3	44.17	18	44.04	43.90	-15	2,305	-0.65%
2021/07/01	11	43.85	3	44.10	43.80	8	2,527	0.32%
2021/06/30	2.2	43.80	1	43.70	43.70	1.2	2,806	0.04%
2021/06/29	7	43.72	3	44.00	43.65	4	2,901	0.14%
2021/06/28	2	44.03	0	0.00	43.90	2	3,193	0.06%
2021/06/25	2	44.00	0	0.00	43.90	2	3,306	0.06%
2021/06/24	0.1	43.30	0	0.00	43.40	0.1	3,350	0.00%
2021/06/22	26	43.29	11	43.26	42.85	15	3,396	0.44%
2021/06/21	3.3	43.29	0	0.00	43.20	3.3	3,394	0.10%
2021/06/18	0	0.00	0.5	44.80	44.30	-0.5	3,401	-0.01%
2021/06/16	5	45.00	3	44.88	44.55	2	3,510	0.06%
2021/06/15	1	45.00	30	44.74	45.15	-29	3,568	-0.81%
2021/06/11	2	44.55	0	0.00	44.25	2	3,598	0.06%
2021/06/10	25	44.63	0	0.00	44.50	25	3,685	0.68%
2021/06/09	7	44.78	0	0.00	44.55	7	3,891	0.18%
2021/06/08	9.2	45.65	24.2	46.32	45.50	-15	3,984	-0.38%
2021/06/07	4	44.05	10	43.89	45.60	-6	3,983	-0.15%
2021/06/04	1.2	44.51	6	44.52	44.50	-4.8	3,988	-0.12%
2021/06/03	7	45.09	7.5	45.17	45.05	-0.5	4,005	-0.01%
2021/06/02	27	45.98	6	45.78	45.60	21	4,127	0.51%
2021/06/01	22.4	48.01	25	47.44	47.35	-2.7	4,108	-0.06%
2021/05/31	14.1	44.69	19	45.56	46.40	-4.9	4,098	-0.12%
2021/05/28	0	0.00	4	43.28	44.25	-4	4,039	-0.10%
2021/05/27	0.1	42.40	0	0.00	42.40	0.1	4,023	0.00%
2021/05/26	0	0.00	3	42.55	42.65	-3	4,054	-0.07%
2021/05/25	1.5	42.60	1	42.30	42.50	0.5	4,088	0.01%
2021/05/24	0	0.00	4	41.65	42.00	-4	4,151	-0.10%
2021/05/21	1	41.20	0	0.00	41.45	1	4,162	0.02%
2021/05/20	0	0.00	9	41.18	41.15	-9	4,170	-0.22%
2021/05/19	2	41.62	2	41.70	41.65	0	4,169	0.00%
2021/05/18	2.2	41.32	23	41.34	42.00	-20.8	4,178	-0.50%
2021/05/17	19	39.56	11	39.16	39.10	8	4,172	0.19%
2021/05/14	34.1	41.35	17	41.89	41.50	17.1	4,143	0.41%
2021/05/13	13	40.86	4	41.74	41.20	9	4,124	0.22%
2021/05/12	55.1	41.50	39.2	42.04	41.55	15.9	4,101	0.39%
2021/05/11	51	44.95	27	44.32	44.50	24	4,055	0.59%
2021/05/10	2	47.73	5	47.63	47.65	-3	4,019	-0.07%
2021/05/07	3	47.15	10	47.21	48.05	-7	4,017	-0.17%
2021/05/06	9	46.54	9	46.76	46.00	0	4,013	0.00%
2021/05/05	4	47.25	4	47.05	46.35	0	4,007	0.00%
2021/05/04	40	46.53	22	45.95	46.65	18	4,005	0.45%
2021/05/03	14.1	48.24	3	48.15	47.70	11.1	3,971	0.28%
2021/04/29	6.2	49.39	59	49.18	49.20	-52.8	3,938	-1.34%
2021/04/28	24	49.11	15	48.98	48.60	9	3,933	0.23%
2021/04/27	27	49.58	2.2	49.37	49.30	24.8	3,937	0.63%
2021/04/26	0	0.00	6	50.05	50.00	-6	3,913	-0.15%
2021/04/23	2	49.78	3	49.93	49.90	-1	3,907	-0.03%
2021/04/22	51	51.79	17	52.06	50.10	34	3,948	0.86%
2021/04/21	28	50.10	15	50.13	50.10	13	3,736	0.35%
2021/04/20	5.5	50.26	6	50.22	50.90	-0.5	3,723	-0.01%
2021/04/19	41	48.96	42	49.15	49.00	-1	3,710	-0.03%
2021/04/16	1	49.90	28	49.73	49.50	-27	3,718	-0.73%
2021/04/15	3.2	50.10	3.1	50.09	50.30	0.1	3,718	0.00%
2021/04/14	8	49.74	17	49.65	50.00	-9	3,796	-0.24%
2021/04/13	7	49.83	14	49.91	49.40	-7	3,799	-0.18%
2021/04/12	40.6	50.41	12	50.88	50.10	28.6	3,970	0.72%
2021/04/09	27	51.50	32	52.02	51.90	-5	3,932	-0.13%
2021/04/08	9.2	52.27	39	52.06	52.20	-29.8	3,862	-0.77%
2021/04/07	88.4	51.50	57.3	51.51	50.70	31.1	3,714	0.84%
2021/04/06	54	52.87	72	53.32	52.50	-18	3,493	-0.52%
2021/04/01	3	49.23	8.2	49.52	49.60	-5.2	3,216	-0.16%
2021/03/31	58	49.43	99	49.55	48.90	-41	3,118	-1.32%
2021/03/30	55.2	48.02	27.6	47.81	48.20	27.6	2,822	0.98%
2021/03/29	10.3	46.52	8.4	46.92	47.25	1.9	2,705	0.07%
2021/03/26	11.2	46.55	12	46.60	46.60	-0.8	2,704	-0.03%
2021/03/25	5	45.51	2	45.58	45.55	3	2,676	0.11%
2021/03/24	7	45.29	8	45.37	45.20	-1	2,657	-0.04%
2021/03/23	3	45.08	6.1	45.18	45.15	-3.1	2,646	-0.12%
2021/03/22	0	0.00	12	45.28	45.20	-12	2,631	-0.46%
2021/03/19	19	45.71	54	45.50	45.20	-35	2,616	-1.34%
2021/03/18	4	47.03	8.5	47.32	46.95	-4.5	2,538	-0.18%
2021/03/17	22	47.41	3	47.03	47.30	19	2,496	0.76%
2021/03/16	55	48.06	14	47.79	47.55	41	2,473	1.66%
2021/03/15	58.2	48.22	52	48.01	48.40	6.2	2,402	0.26%
2021/03/12	23	46.63	28.6	47.25	47.60	-5.6	2,209	-0.25%
2021/03/11	0	0.00	5	45.78	45.55	-5	2,186	-0.23%
2021/03/10	2	45.20	5	45.21	45.35	-3	2,286	-0.13%
2021/03/09	4.1	45.96	3	45.85	45.85	1.1	2,292	0.05%
2021/03/08	32.1	46.45	33.2	46.59	46.15	-1	2,275	-0.05%
2021/03/05	2.6	45.32	0	0.00	45.20	2.6	2,151	0.12%
2021/03/04	1	45.35	14	46.22	45.35	-13	2,166	-0.60%
2021/03/03	1.2	44.15	7	44.36	44.60	-5.8	2,023	-0.29%
2021/03/02	0	44.55	1	44.65	44.20	-1	2,011	-0.05%
2021/02/26	5	44.83	2	45.20	44.85	3	2,003	0.15%
2021/02/25	2	45.30	4	45.53	45.20	-2	1,981	-0.10%
2021/02/24	13	44.98	28	45.51	45.05	-15	1,950	-0.77%
2021/02/23	0	0.00	2	44.20	44.20	-2	1,878	-0.11%
2021/02/22	10	43.57	2	43.93	43.50	8	1,865	0.43%
2021/02/19	0	0.00	2	43.10	43.50	-2	1,855	-0.11%
2021/02/18	0	0.00	2	43.15	43.45	-2	1,875	-0.11%
2021/02/17	11	42.49	6	42.33	42.50	5	1,871	0.27%
2021/02/05	1	41.80	0	0.00	41.95	1	1,861	0.05%
2021/02/03	2	41.90	0	0.00	41.65	2	1,868	0.11%
2021/02/02	0	0.00	1	41.80	41.90	-1	1,870	-0.05%
2021/02/01	3	40.68	2	40.70	40.80	1	1,862	0.05%
2021/01/29	2	41.10	2	41.20	41.15	0	1,855	0.00%
2021/01/28	7	41.49	0	0.00	41.30	7	1,847	0.38%
2021/01/27	2	42.08	0	0.00	41.95	2	1,847	0.11%
2021/01/26	1	42.20	1	41.90	42.00	0	1,846	0.00%
2021/01/25	1	42.10	1	41.95	42.25	0	1,849	0.00%
2021/01/22	3	42.27	9	42.27	42.45	-6	1,845	-0.32%
2021/01/21	10.5	42.38	6	42.88	42.50	4.5	1,837	0.24%
2021/01/20	17	43.59	1	43.00	42.55	16	1,823	0.88%
2021/01/19	0	44.50	0	0.00	44.25	0	1,789	0.00%
2021/01/18	7	43.77	3	43.30	44.20	4	1,784	0.22%
2021/01/15	26.2	45.54	17	44.97	44.60	9.2	1,782	0.52%
2021/01/14	4	45.12	1	45.05	45.15	3	1,722	0.17%
2021/01/13	12.2	45.00	4	45.26	44.95	8.2	1,707	0.48%
2021/01/12	7	45.76	17	45.55	45.05	-10	1,690	-0.59%
2021/01/11	16	44.93	5	44.90	46.05	11	1,655	0.66%
2021/01/08	10	45.83	11	45.57	45.70	-1	1,624	-0.06%
2021/01/07	19	46.59	27	46.67	46.70	-8	1,588	-0.50%
2021/01/06	61	45.37	92	45.18	45.15	-31	1,466	-2.11%
2021/01/05	33	46.72	36	46.71	46.70	-3	1,394	-0.22%
2021/01/04	18	44.71	23	44.54	44.90	-5	1,172	-0.43%
2020/12/31	0	0.00	2	43.58	44.00	-2	1,105	-0.18%
2020/12/29	1	42.95	6	42.80	42.80	-5	1,084	-0.46%
2020/12/28	0	0.00	3	43.22	43.35	-3	1,083	-0.28%
2020/12/25	3	42.58	0.3	42.50	42.60	2.7	1,074	0.25%
2020/12/24	0	0.00	2	42.75	42.75	-2	1,073	-0.19%
2020/12/23	6	42.68	2	42.90	42.70	4	1,075	0.37%
2020/12/22	3	43.42	4	43.91	42.75	-1	1,086	-0.09%
2020/12/21	0	0.00	10	43.70	43.60	-10	1,054	-0.95%
2020/12/17	2	42.45	1	42.30	42.35	1	1,051	0.10%
2020/12/16	1	42.70	2	42.70	42.85	-1	1,066	-0.09%
2020/12/15	13	42.08	5	42.10	41.90	8	1,080	0.74%
2020/12/14	7	43.14	3	43.00	43.00	4	1,065	0.38%
2020/12/11	0	0.00	21	43.76	43.40	-21	1,064	-1.97%
2020/12/10	21.3	43.33	0	0.00	43.10	21.3	1,050	2.03%
2020/12/09	15	44.10	2.5	44.24	44.10	12.5	1,044	1.20%
2020/12/08	8	44.67	9	44.70	44.75	-1	1,045	-0.10%
2020/12/07	40	44.47	6	44.26	44.35	34	1,043	3.26%
2020/12/04	10	45.42	22	45.75	45.05	-12	975	-1.23%
2020/12/03	2	43.88	2	43.30	43.60	0	858	0.00%
2020/12/02	0.5	43.25	1	43.05	43.10	-0.5	848	-0.06%
2020/12/01	10	42.95	0	0.00	43.00	10	854	1.17%
2020/11/30	3	42.72	11	43.05	43.15	-8	860	-0.93%
2020/11/27	1	42.00	0	0.00	42.05	1	841	0.12%
2020/11/26	3	41.92	2	42.05	42.00	1	877	0.11%
2020/11/25	1	42.05	0	0.00	42.25	1	1,016	0.10%
2020/11/24	0	0.00	2	42.30	42.30	-2	1,028	-0.19%
2020/11/23	0	41.75	11	41.97	42.15	-11	1,085	-1.01%
2020/11/19	0	0.00	1	41.70	41.70	-1	1,145	-0.09%
2020/11/18	3	41.95	0	0.00	42.00	3	1,250	0.24%
2020/11/17	13	42.27	13	42.70	42.15	0	1,262	0.00%
2020/11/16	0	0.00	1.5	41.98	41.85	-1.5	1,278	-0.12%
2020/11/13	0	0.00	10	41.45	41.45	-10	1,284	-0.78%
2020/11/06	10	40.85	2	40.85	40.80	8	1,357	0.59%
2020/11/05	2	41.18	0	0.00	40.80	2	1,374	0.15%
2020/11/04	0	0.00	30	40.63	41.30	-30	1,392	-2.16%
2020/11/03	20	40.25	0	0.00	40.10	20	1,396	1.43%
2020/11/02	5	39.21	1	39.20	39.15	4	1,415	0.28%
2020/10/29	1	39.90	0	0.00	40.15	1	1,445	0.07%
2020/10/28	0	0.00	0.5	40.65	40.35	-0.5	1,456	-0.03%
2020/10/27	11	40.91	3	40.95	40.95	8	1,476	0.54%
2020/10/23	1	41.80	11	41.61	41.55	-10	1,530	-0.65%
2020/10/22	2	40.33	2	40.35	40.70	0	1,630	0.00%
2020/10/21	12	40.64	0	0.00	40.70	12	1,760	0.68%
2020/10/20	0	0.00	4	41.04	40.90	-4	1,836	-0.22%
2020/10/19	0	0.00	8	40.48	40.40	-8	1,886	-0.42%
2020/10/16	1	40.05	2	40.13	40.05	-1	1,993	-0.05%
2020/10/15	9	40.54	1	40.10	40.40	8	2,028	0.39%
2020/10/13	2	40.78	0	0.00	40.55	2	2,102	0.10%
2020/10/12	11	41.02	26	41.01	40.95	-15	2,132	-0.70%
2020/10/08	11	41.61	1	41.55	41.70	10	2,184	0.46%
2020/10/07	1	41.65	0	0.00	41.70	1	2,255	0.04%
2020/10/06	0	0.00	5	42.17	41.90	-5	2,325	-0.21%
2020/10/05	0	0.00	12	41.83	42.25	-12	2,446	-0.49%
2020/09/30	1	41.20	1	41.10	41.10	0	2,681	0.00%
2020/09/28	0	0.00	5	40.79	40.60	-5	3,424	-0.15%
2020/09/25	7	40.06	0	0.00	40.10	7	3,451	0.20%
2020/09/24	6	40.86	18	40.91	40.70	-12	3,463	-0.35%
2020/09/22	11	42.29	1	42.20	42.20	10	3,524	0.28%
2020/09/21	4	44.13	0	0.00	43.05	4	3,526	0.11%
2020/09/18	5	43.10	6	43.24	43.80	-1	3,519	-0.03%
2020/09/16	1	43.15	50	42.27	42.30	-49	3,504	-1.40%
2020/09/15	1	42.85	1	43.10	42.80	0	3,511	0.00%
2020/09/14	7.6	42.59	0	0.00	42.75	7.6	3,526	0.22%
2020/09/11	0	0.00	1	43.00	42.10	-1	3,523	-0.03%
2020/09/10	6	43.08	0	0.00	43.00	6	3,507	0.17%
2020/09/09	10	43.88	4	44.00	43.90	6	3,492	0.17%
2020/09/08	0	0.00	2	44.75	44.70	-2	3,476	-0.06%
2020/09/07	7	44.95	10	45.20	44.55	-3	3,478	-0.09%
2020/09/04	20	44.41	71	44.55	44.95	-51	3,479	-1.47%
2020/09/03	5	45.85	16	45.58	45.30	-11	3,478	-0.32%
2020/09/02	32	45.39	37	45.31	45.35	-5	3,467	-0.14%
2020/09/01	2	45.95	1	45.70	45.80	1	3,459	0.03%
2020/08/31	21	46.80	22	46.78	46.20	-1	3,432	-0.03%
2020/08/28	4	44.90	4	44.96	44.35	0	3,292	0.00%
2020/08/27	3	45.93	9	45.62	45.15	-6	3,278	-0.18%
2020/08/26	3	45.05	3	45.25	45.15	0	3,224	0.00%
2020/08/25	3	44.85	3	45.10	45.40	0	3,196	0.00%
2020/08/24	4.4	45.21	11	44.98	45.10	-6.6	3,156	-0.21%
2020/08/21	1	41.90	5	41.95	42.85	-4	3,051	-0.13%
2020/08/20	62	40.99	18	41.15	41.70	44	3,032	1.45%
2020/08/19	3	43.62	0	0.00	43.15	3	2,997	0.10%
2020/08/18	7	44.09	2	43.95	43.90	5	2,984	0.17%
2020/08/17	1	44.65	0.1	44.80	44.60	0.9	2,965	0.03%
2020/08/14	10	43.90	1	43.50	44.05	9	2,946	0.31%
2020/08/13	18	44.53	10	44.25	43.50	8	2,939	0.27%
2020/08/12	14	43.58	2	43.90	43.70	12	2,915	0.41%
2020/08/11	17	43.70	1	43.25	43.35	16	2,907	0.55%
2020/08/10	5	44.28	1	44.10	44.05	4	2,926	0.14%
2020/08/07	1	44.50	4	44.56	44.25	-3	2,921	-0.10%
2020/08/06	1	45.20	16	45.30	44.90	-15	2,913	-0.51%
2020/08/05	5	45.88	0	0.00	45.70	5	2,918	0.17%
2020/08/03	14	44.42	0	0.00	44.30	14	2,989	0.47%
2020/07/31	16	44.61	1	44.85	44.90	15	3,001	0.50%
2020/07/30	14	44.39	0	0.00	44.45	14	2,976	0.47%
2020/07/29	37	44.56	4	44.63	44.50	33	2,951	1.12%
2020/07/28	22	45.33	8	45.28	44.25	14	2,924	0.48%
2020/07/27	19	48.00	41	48.61	46.20	-22	2,815	-0.78%
2020/07/24	36	47.49	11	48.40	47.15	25	2,675	0.93%
2020/07/23	23	49.33	2	49.50	48.70	21	2,598	0.81%
2020/07/22	3	48.60	6	51.43	50.70	-3	2,542	-0.12%
2020/07/21	2	47.83	2	47.75	48.00	0	2,431	0.00%
2020/07/20	19	45.90	12	45.66	46.90	7	2,388	0.29%
2020/07/17	2	47.70	6	47.79	47.30	-4	2,362	-0.17%
2020/07/16	22	47.30	9	46.80	46.95	13	2,315	0.56%
2020/07/15	2	49.10	3	49.07	47.75	-1	2,281	-0.04%
2020/07/14	25	48.88	5	48.29	47.80	20	2,232	0.90%
2020/07/13	31	51.31	16	51.37	50.10	15	2,161	0.69%
2020/07/10	17	49.64	18	50.53	51.40	-1	2,095	-0.05%
2020/07/09	25	51.92	38	52.67	50.80	-13	1,975	-0.66%
2020/07/08	93	53.64	47	53.04	53.40	46	1,737	2.65%
2020/07/07	15	50.00	7	50.00	50.00	8	1,121	0.71%
2020/07/06	0	0.00	5	45.50	45.50	-5	999	-0.50%
2020/07/03	0	0.00	12	41.40	41.40	-12	974	-1.23%
2020/07/02	5	36.53	2	37.10	37.65	3	952	0.31%
2020/07/01	2	38.95	3	38.90	39.00	-1	903	-0.11%
2020/06/29	5	38.50	2	38.35	38.65	3	859	0.35%
2020/06/22	1	39.50	1	39.45	39.15	0	852	0.00%
2020/06/19	0	0.00	6	39.00	38.90	-6	844	-0.71%
2020/06/17	0	0.00	2	38.30	38.40	-2	821	-0.24%
2020/06/15	2	37.55	0	0.00	37.45	2	844	0.24%
2020/06/10	2	38.65	5	38.75	38.65	-3	832	-0.36%
2020/06/05	10	38.20	0	0.00	38.10	10	843	1.19%
2020/06/04	2	37.65	0	0.00	37.70	2	846	0.24%
2020/06/02	1	37.95	0	0.00	37.55	1	852	0.12%
2020/05/28	0	0.00	5	37.50	37.15	-5	839	-0.60%
2020/05/26	1	37.20	1	37.30	37.20	0	850	0.00%
2020/05/25	3	37.13	0	0.00	37.10	3	841	0.36%
2020/05/22	1	37.00	0	0.00	36.90	1	839	0.12%
2020/05/21	1	37.05	0	0.00	37.15	1	839	0.12%
2020/05/18	21	37.19	5	37.15	37.05	16	834	1.92%
2020/05/15	6	37.26	1	37.25	37.25	5	830	0.60%
2020/05/13	0	0.00	4	37.15	37.50	-4	781	-0.51%
2020/05/12	10	37.66	10	37.59	37.50	0	773	0.00%
2020/05/11	18	38.07	18.5	38.18	38.10	-0.5	751	-0.06%
2020/05/08	22	36.35	0	0.00	36.95	22	698	3.15%
2020/05/07	0	0.00	3	33.98	34.90	-3	638	-0.47%
2020/05/04	1	33.00	0	0.00	32.95	1	614	0.16%
2020/04/29	1	33.00	0	0.00	33.00	1	619	0.16%
2020/04/20	1	33.25	0	0.00	33.40	1	642	0.16%
2020/04/17	0	0.00	1	33.40	33.45	-1	643	-0.16%
2020/04/16	4	32.65	0	0.00	32.90	4	639	0.63%
2020/04/14	2	32.75	2	32.70	32.80	0	641	0.00%
2020/04/10	0	0.00	1	32.50	32.30	-1	647	-0.15%
2020/04/09	0	0.00	1	32.10	32.40	-1	650	-0.15%
2020/04/08	0	0.00	10	31.40	31.70	-10	641	-1.56%
2020/04/07	2	31.05	5	31.20	31.35	-3	635	-0.47%
2020/04/01	0	0.00	1	30.55	30.65	-1	629	-0.16%
2020/03/31	0	0.00	30	30.62	30.40	-30	627	-4.78%
2020/03/30	2	29.10	1	29.75	29.80	1	620	0.16%
2020/03/25	1	29.60	2	29.55	29.35	-1	611	-0.16%
2020/03/20	11	27.78	1	27.85	27.80	10	620	1.61%
2020/03/19	27	25.93	6	26.10	25.60	21	607	3.45%
2020/03/18	0	0.00	1	28.70	28.30	-1	587	-0.17%
2020/03/17	4	28.55	0	0.00	28.70	4	584	0.68%
2020/03/16	10	29.25	17	29.42	29.10	-7	577	-1.21%
2020/03/13	16	28.74	2	28.78	29.00	14	565	2.47%
2020/03/12	5	32.12	20	31.47	31.20	-15	541	-2.77%
2020/03/11	0	0.00	4	33.95	33.60	-4	522	-0.77%
2020/03/10	5	32.96	10	33.29	33.60	-5	522	-0.96%
2020/03/09	12	33.98	0	0.00	33.90	12	507	2.36%
2020/03/06	1	34.60	30	34.50	34.60	-29	504	-5.75%
2020/03/03	0	0.00	2	35.05	34.80	-2	519	-0.38%
2020/03/02	4	34.78	0	0.00	34.55	4	520	0.77%
2020/02/27	1	35.05	4	35.30	35.30	-3	513	-0.58%
2020/02/26	0	0.00	3	35.50	35.60	-3	518	-0.58%
2020/02/25	1	35.20	2	35.20	35.45	-1	519	-0.19%
2020/02/24	2	35.83	0	0.00	35.65	2	523	0.38%
2020/02/20	0	0.00	1	35.90	35.75	-1	520	-0.19%
2020/02/14	1	35.85	0	0.00	35.85	1	533	0.19%
2020/02/13	1	35.60	0	0.00	35.65	1	546	0.18%
2020/02/10	2	34.93	110	34.94	34.95	-108	554	-19.48%	大賣/鉅額交易
2020/02/07	1	35.90	11	36.04	35.80	-10	547	-1.83%
2020/02/06	0	0.00	10	36.50	36.50	-10	557	-1.79%
2020/02/04	0	0.00	0	36.50	36.40	0	593	0.00%
2020/02/03	1	35.00	0	0.00	35.60	1	594	0.17%
2020/01/30	6	36.95	4	36.98	36.50	2	582	0.34%
2020/01/16	0	0.00	2	39.00	39.15	-2	570	-0.35%
2020/01/15	15	39.03	0	0.00	38.80	15	582	2.58%
2020/01/14	4	39.03	0	0.00	39.10	4	586	0.68%
2020/01/10	1	38.10	0	0.00	38.10	1	644	0.16%
2020/01/09	0	0.00	1	38.50	38.30	-1	643	-0.16%
2020/01/08	1	38.55	0	0.00	38.40	1	645	0.15%
2020/01/06	2	38.98	4	38.86	38.90	-2	654	-0.31%
2020/01/02	1	39.80	0	0.00	39.65	1	665	0.15%
2019/12/30	4	39.60	1	39.55	39.60	3	717	0.42%
2019/12/27	1	39.65	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	0	0.00	1	39.65	39.65	-1	798	-0.13%
2019/12/23	0	0.00	1	40.10	39.95	-1	803	-0.12%
2019/12/20	5	40.22	0	0.00	40.15	5	833	0.60%
2019/12/19	1	40.25	0	0.00	40.25	1	830	0.12%
2019/12/18	2	39.90	0	0.00	39.95	2	821	0.24%
2019/12/17	0	0.00	1	39.40	39.50	-1	819	-0.12%
2019/12/13	2	39.60	0	0.00	39.55	2	831	0.24%
2019/12/12	2	39.60	0	0.00	39.60	2	846	0.24%
2019/12/11	1	39.30	1	39.10	39.10	0	847	0.00%
2019/12/09	0	0.00	3	39.55	39.55	-3	862	-0.35%
2019/12/06	7	39.13	0	0.00	39.30	7	906	0.77%
2019/12/03	1	38.95	0	0.00	38.95	1	928	0.11%
2019/11/29	2	39.55	0	0.00	39.60	2	930	0.21%
2019/11/28	1	39.95	0	0.00	39.95	1	935	0.11%
2019/11/27	0	0.00	1	39.50	39.55	-1	925	-0.11%
2019/11/26	0	0.00	5	39.50	39.35	-5	924	-0.54%
2019/11/25	0	0.00	1	39.55	39.50	-1	923	-0.11%
2019/11/22	0	0.00	3	39.03	39.00	-3	918	-0.33%
2019/11/21	4	38.96	0	0.00	39.10	4	929	0.43%
2019/11/18	4	39.13	0	0.00	39.30	4	943	0.42%
2019/11/15	1	38.60	0	0.00	38.55	1	978	0.10%
2019/11/14	2	38.55	0	0.00	38.50	2	984	0.20%
2019/11/13	2	38.65	0	0.00	38.55	2	991	0.20%
2019/11/12	1	38.60	0	0.00	38.55	1	993	0.10%
2019/11/08	3	39.95	0	0.00	39.95	3	983	0.31%
2019/11/07	2	39.85	1	40.00	40.00	1	989	0.10%
2019/11/06	1	39.90	0	0.00	40.00	1	991	0.10%
2019/11/05	0	0.00	1	40.55	40.30	-1	988	-0.10%
2019/11/04	11	40.25	7	40.09	40.25	4	982	0.41%
2019/11/01	1	38.80	0	0.00	38.85	1	955	0.10%
2019/10/30	1	39.00	2	38.90	38.90	-1	980	-0.10%
2019/10/28	20	39.54	2	39.55	39.45	18	980	1.84%
2019/10/25	0	0.00	21	39.09	39.15	-21	977	-2.15%
2019/10/23	10	38.75	2	38.70	38.60	8	974	0.82%
2019/10/22	1	39.20	0	0.00	39.10	1	991	0.10%
2019/10/21	4	39.20	10	39.20	39.20	-6	997	-0.60%
2019/10/18	5	39.19	3	39.17	39.50	2	980	0.20%
2019/10/17	10	38.20	0	0.00	38.25	10	941	1.06%
2019/10/16	12	38.14	2	38.33	38.10	10	944	1.06%
2019/10/15	12	38.10	6	38.03	38.05	6	940	0.64%
2019/10/14	90	37.33	5	37.17	37.30	85	940	9.04%
2019/10/08	1	37.20	1	37.00	37.40	0	942	0.00%
2019/10/07	3	36.78	7	37.23	36.80	-4	942	-0.42%
2019/10/04	7	37.36	13	37.35	37.20	-6	1,001	-0.60%
2019/10/03	16	37.92	7	37.99	38.00	9	1,043	0.86%
2019/10/02	15	38.45	6	38.28	38.60	9	1,064	0.85%
2019/10/01	6	38.08	0	0.00	37.95	6	1,070	0.56%
2019/09/27	2	38.73	0	0.00	38.70	2	1,051	0.19%
2019/09/26	1	39.40	9	39.40	39.10	-8	1,063	-0.75%
2019/09/25	24	39.50	10	39.26	39.05	14	1,072	1.31%
2019/09/24	0	0.00	1	40.10	40.05	-1	1,055	-0.09%
2019/09/20	1	40.20	0	0.00	40.30	1	1,064	0.09%
2019/09/19	1	39.70	1	39.85	40.00	0	1,055	0.00%
2019/09/18	4	39.80	0	0.00	39.75	4	1,054	0.38%
2019/09/17	3	39.80	1	39.70	39.70	2	1,052	0.19%
2019/09/16	2	40.15	0	0.00	40.00	2	1,043	0.19%
2019/09/12	3	40.28	0	0.00	40.35	3	1,049	0.29%
2019/09/11	5	39.85	0	0.00	40.00	5	1,054	0.47%
2019/09/10	16.2	40.15	6	40.04	40.10	10.2	1,059	0.96%
2019/09/09	7	41.80	3	41.90	41.60	4	1,023	0.39%
2019/09/06	0	0.00	10	42.00	41.95	-10	1,023	-0.98%
2019/09/02	1	42.10	0	0.00	42.00	1	1,038	0.10%
2019/08/30	2	41.85	0	0.00	41.65	2	1,036	0.19%
2019/08/29	3	41.40	0	0.00	41.45	3	1,041	0.29%
2019/08/27	5	41.60	10	41.60	41.35	-5	1,047	-0.48%
2019/08/26	0	0.00	3	41.55	41.45	-3	1,047	-0.29%
2019/08/23	2	42.40	0	0.00	42.40	2	1,048	0.19%
2019/08/20	3	42.65	1	42.80	42.95	2	1,067	0.19%
2019/08/19	0.1	42.35	3	42.30	42.15	-2.9	1,046	-0.28%
2019/08/16	1	41.90	0	0.00	41.95	1	1,081	0.09%
2019/08/13	2	42.03	1	42.00	41.80	1	1,132	0.09%
2019/08/12	1	42.85	1	42.85	42.75	0	1,159	0.00%
2019/08/08	1	41.95	1	42.05	42.10	0	1,193	0.00%
2019/08/07	7	41.78	5	41.75	41.70	2	1,275	0.16%
2019/08/06	6	41.25	0	0.00	41.30	6	1,320	0.45%
2019/08/05	2	41.60	0	0.00	41.55	2	1,450	0.14%
2019/08/02	8	42.08	0	0.00	42.00	8	1,488	0.54%
2019/08/01	1	43.20	0	0.00	43.00	1	1,497	0.07%
2019/07/30	1	44.65	3	43.98	43.95	-2	1,540	-0.13%
2019/07/29	1	45.00	0	0.00	45.00	1	1,551	0.06%
2019/07/26	0	0.00	7	45.34	45.30	-7	1,571	-0.45%
2019/07/25	4	45.88	4	45.68	45.70	0	1,594	0.00%
2019/07/24	0	0.00	4	45.66	45.80	-4	1,606	-0.25%
2019/07/22	1	44.60	0	0.00	44.65	1	1,611	0.06%
2019/07/19	1	44.55	0	0.00	44.50	1	1,663	0.06%
2019/07/18	0	0.00	1	44.70	44.45	-1	1,700	-0.06%
2019/07/17	0	0.00	4	44.58	44.70	-4	1,721	-0.23%
2019/07/16	5	44.55	0	0.00	44.45	5	1,753	0.29%
2019/07/15	4	44.56	1	44.75	44.60	3	1,756	0.17%
2019/07/11	1	45.25	1	45.45	45.30	0	1,797	0.00%
2019/07/10	11	45.57	4	45.68	45.20	7	1,821	0.38%
2019/07/09	3	48.87	4	48.95	48.95	-1	1,784	-0.06%
2019/07/08	12	48.40	2	48.40	48.40	10	1,770	0.56%
2019/07/03	2	48.15	0	0.00	48.25	2	1,838	0.11%
2019/06/27	2	47.30	2	47.60	47.70	0	1,929	0.00%
2019/06/26	4	47.16	5	47.24	47.20	-1	1,957	-0.05%
2019/06/25	2	47.70	0	0.00	47.60	2	1,999	0.10%
2019/06/24	2	47.38	3	47.57	47.70	-1	2,024	-0.05%
2019/06/21	1	47.55	0	0.00	47.10	1	2,084	0.05%
2019/06/19	2	47.10	1	47.15	47.15	1	2,116	0.05%
2019/06/18	2	47.00	0	0.00	47.10	2	2,118	0.09%
2019/06/13	2	46.65	2	46.90	46.90	0	2,120	0.00%
2019/06/12	6	47.18	4	47.54	47.00	2	2,140	0.09%
2019/06/11	2	46.30	2	46.65	46.80	0	2,137	0.00%
2019/06/10	0	0.00	1	46.35	46.55	-1	2,133	-0.05%
2019/06/06	5	45.90	3	45.80	45.95	2	2,132	0.09%
2019/06/05	4	46.53	5	46.18	46.10	-1	2,145	-0.05%
2019/06/03	6	46.10	2	46.08	46.05	4	2,149	0.19%
2019/05/31	1	46.55	0	0.00	46.60	1	2,147	0.05%
2019/05/30	1	45.30	0	0.00	46.40	1	2,146	0.05%
2019/05/28	1	46.30	1	46.50	46.45	0	2,151	0.00%
2019/05/27	5	46.87	0	0.00	46.60	5	2,158	0.23%
2019/05/24	13	47.25	8	47.13	46.90	5	2,158	0.23%
2019/05/23	7	46.93	18	47.02	46.25	-11	2,142	-0.51%
2019/05/22	6	48.25	0	0.00	47.75	6	2,103	0.29%
2019/05/20	5	48.78	4	48.40	48.50	1	2,065	0.05%
2019/05/17	12	49.52	6	49.44	49.00	6	2,047	0.29%
2019/05/16	5	51.32	5	51.66	50.10	0	2,022	0.00%
2019/05/15	15	51.35	104	51.17	51.70	-89	1,996	-4.46%	大賣/
2019/05/14	3	48.85	2	49.75	50.30	1	1,919	0.05%
2019/05/13	18	51.03	25	51.08	50.40	-7	1,877	-0.37%
2019/05/10	2	49.65	1	49.70	50.00	1	1,744	0.06%
2019/05/09	1	50.00	6	50.20	49.60	-5	1,700	-0.29%
2019/05/08	1	49.55	26	49.58	49.80	-25	1,677	-1.49%
2019/05/07	0	0.00	1	49.25	49.55	-1	1,646	-0.06%
2019/05/06	1	47.55	2	47.95	47.90	-1	1,626	-0.06%
2019/05/03	2	49.13	0	0.00	48.90	2	1,606	0.12%
2019/05/02	1	49.50	3.6	49.58	49.90	-2.6	1,582	-0.16%
2019/04/29	2	48.93	2	49.05	48.65	0	1,548	0.00%
2019/04/26	5	50.00	1	50.00	49.65	4	1,528	0.26%
2019/04/25	3	50.77	21	50.59	50.60	-18	1,514	-1.19%
2019/04/24	0	0.00	9	50.00	49.85	-9	1,471	-0.61%
2019/04/23	1	48.20	20	49.00	49.20	-19	1,446	-1.31%
2019/04/22	1	48.95	1	48.90	48.75	0	1,420	0.00%
2019/04/19	0	0.00	1	49.70	49.80	-1	1,395	-0.07%
2019/04/16	3	50.07	0	0.00	49.95	3	1,325	0.23%
2019/04/15	37	50.80	0	0.00	51.00	37	1,297	2.85%
2019/04/12	2	50.05	10	50.64	49.80	-8	1,266	-0.63%
2019/04/11	1	49.60	4	50.06	50.10	-3	1,208	-0.25%
2019/04/10	2	49.25	4	50.05	49.15	-2	1,152	-0.17%
2019/04/08	1	48.45	1	48.45	48.65	0	1,069	0.00%
2019/04/03	2	48.35	6	48.30	48.15	-4	1,048	-0.38%
2019/04/02	3	47.65	2	48.35	48.35	1	1,023	0.10%
2019/04/01	0	0.00	1	48.35	47.85	-1	992	-0.10%
2019/03/29	5	47.47	13	47.42	47.00	-8	919	-0.87%
2019/03/28	4	46.95	7	47.01	47.00	-3	894	-0.34%
2019/03/27	0	46.50	5	46.60	46.50	-5	859	-0.58%
2019/03/26	2	46.60	17	46.32	46.20	-15	834	-1.80%
2019/03/25	2	44.65	7	44.65	45.00	-5	766	-0.65%
2019/03/22	0	0.00	12	44.86	44.90	-12	734	-1.63%
2019/03/19	0	0.00	1	43.70	43.75	-1	688	-0.15%
2019/03/15	0	0.00	2	43.68	43.50	-2	677	-0.30%
2019/03/14	0	0.00	1	43.20	43.00	-1	661	-0.15%
2019/03/11	1	42.85	4	42.80	42.85	-3	685	-0.44%
2019/03/07	1	41.75	0	0.00	41.70	1	718	0.14%
2019/03/06	0	0.00	1	42.30	42.35	-1	741	-0.13%
2019/03/04	4	42.10	1	42.40	42.35	3	800	0.37%
2019/02/26	1	41.95	0	0.00	42.00	1	799	0.13%
2019/02/22	0	0.00	1	41.45	41.35	-1	793	-0.13%
2019/02/14	2	41.85	0	0.00	42.20	2	776	0.26%
2019/01/25	9	40.54	3	40.55	40.50	6	787	0.76%
2019/01/24	2	40.40	3	40.30	40.20	-1	794	-0.13%
2019/01/16	3	40.25	0	0.00	40.20	3	802	0.37%
2019/01/14	1	40.60	0	0.00	40.50	1	783	0.13%
2019/01/08	2	40.00	3	40.20	40.35	-1	803	-0.12%
2019/01/07	0	0.00	3	40.35	40.20	-3	807	-0.37%
2019/01/04	2	40.05	0	0.00	40.05	2	816	0.25%
2019/01/02	1	42.00	0	0.00	41.60	1	885	0.11%
2018/12/27	0	0.00	1	42.05	42.15	-1	905	-0.11%
2018/12/25	1	42.10	0	0.00	42.30	1	907	0.11%
2018/12/24	1	42.65	0	0.00	42.80	1	909	0.11%
2018/12/22	5	41.70	0	0.00	41.85	5	916	0.55%
2018/12/19	0	42.60	0	0.00	42.80	0	922	0.00%
2018/12/13	5	43.55	0	0.00	43.40	5	945	0.53%
2018/12/10	0	0.00	2	42.75	42.90	-2	951	-0.21%
2018/12/07	0	0.00	2	43.05	43.80	-2	947	-0.21%
2018/12/05	5	44.10	10	44.22	43.85	-5	948	-0.53%
2018/12/04	5	44.79	3	45.00	44.90	2	970	0.21%
2018/12/03	0	0.00	4	45.00	44.85	-4	992	-0.40%
2018/11/30	2	43.75	0	0.00	44.75	2	983	0.20%
2018/11/29	4	43.80	6	44.22	43.75	-2	953	-0.21%
2018/11/28	2	43.43	0	0.00	43.50	2	931	0.21%
2018/11/27	0	0.00	2	43.00	43.40	-2	923	-0.22%
2018/11/26	11	42.35	34	41.73	41.90	-23	891	-2.58%
2018/11/23	20	41.14	1	41.30	41.55	19	888	2.14%
2018/11/19	0	0.00	3	40.77	41.00	-3	978	-0.31%
2018/11/12	2	39.90	0	0.00	39.90	2	1,108	0.18%
2018/11/07	0	39.80	0	0.00	39.95	0	1,367	0.00%
2018/11/05	2	39.80	0	0.00	39.85	2	1,389	0.14%
2018/11/02	2	39.40	10	39.32	39.40	-8	1,395	-0.57%
2018/11/01	10	39.70	2	39.70	39.65	8	1,405	0.57%
2018/10/29	0	0.00	1	37.30	37.20	-1	1,541	-0.06%
2018/10/26	4	37.25	0	0.00	37.25	4	1,555	0.26%
2018/10/23	0	0.00	1	39.80	39.50	-1	1,598	-0.06%
2018/10/22	0	0.00	2	39.90	39.90	-2	1,607	-0.12%
2018/10/19	4	39.25	0	0.00	39.65	4	1,603	0.25%
2018/10/18	0	0.00	2	39.60	39.65	-2	1,597	-0.13%
2018/10/16	0	0.00	3	38.30	38.35	-3	1,590	-0.19%
2018/10/15	3	38.00	0	0.00	37.85	3	1,593	0.19%
2018/10/12	5	38.14	0	0.00	38.20	5	1,592	0.31%
2018/10/11	6	37.50	1	37.50	37.35	5	1,594	0.31%
2018/10/08	0	0.00	2	41.10	40.95	-2	1,532	-0.13%
2018/10/05	4	41.88	6	41.28	41.00	-2	1,534	-0.13%
2018/10/04	3	42.15	0	0.00	42.45	3	1,520	0.20%
2018/10/03	0	0.00	7	42.10	42.40	-7	1,527	-0.46%
2018/10/01	8	41.86	0	0.00	41.65	8	1,543	0.52%
2018/09/27	5	42.80	0	0.00	42.70	5	1,551	0.32%
2018/09/25	0	0.00	5	42.90	42.75	-5	1,587	-0.31%
2018/09/21	5	43.07	3	43.60	42.60	2	1,592	0.13%
2018/09/20	8	43.17	0	0.00	43.45	8	1,584	0.50%
2018/09/19	3	43.60	0	0.00	43.40	3	1,591	0.19%
2018/09/18	1	43.00	0	0.00	43.55	1	1,601	0.06%
2018/09/14	0	0.00	2	43.70	43.75	-2	1,639	-0.12%
2018/09/11	0	0.00	4	42.88	43.20	-4	1,661	-0.24%
2018/09/10	7	43.20	2	43.30	42.75	5	1,671	0.30%
2018/09/07	5	46.69	3	45.13	44.80	2	1,864	0.11%
2018/09/06	0	0.00	8	45.71	46.00	-8	1,844	-0.43%
2018/09/05	0	0.00	1	46.00	45.65	-1	1,856	-0.05%
2018/09/04	0	0.00	6	45.38	45.75	-6	1,937	-0.31%
2018/09/03	2	45.05	16	45.27	44.75	-14	1,950	-0.72%
2018/08/31	3	45.93	0	0.00	45.85	3	1,955	0.15%
2018/08/30	0	0.00	4	46.30	46.30	-4	1,974	-0.20%
2018/08/28	2	46.30	7	46.09	46.50	-5	1,955	-0.26%
2018/08/27	2	45.38	1	45.40	45.50	1	1,901	0.05%
2018/08/24	5	44.84	0	0.00	45.00	5	1,908	0.26%
2018/08/23	6	45.16	3	45.20	44.80	3	1,915	0.16%
2018/08/22	1	45.55	0	0.00	45.20	1	1,912	0.05%
2018/08/21	0	0.00	10	45.61	45.95	-10	1,903	-0.53%
2018/08/20	5	45.00	9	44.69	44.90	-4	1,895	-0.21%
2018/08/17	14	45.90	12	45.50	45.40	2	1,908	0.10%
2018/08/16	16	45.08	5	45.05	45.85	11	1,861	0.59%
2018/08/15	11	43.86	16	44.12	44.15	-5	1,755	-0.28%
2018/08/14	0	0.00	3	42.00	42.50	-3	1,646	-0.18%
2018/08/13	3	41.78	0	0.00	41.55	3	1,678	0.18%
2018/08/10	1	42.25	10	42.10	42.00	-9	1,663	-0.54%
2018/08/09	0.3	41.90	0	0.00	41.50	0.3	1,648	0.02%
2018/08/08	0	0.00	1	42.00	42.00	-1	1,649	-0.06%
2018/08/07	1	41.50	2	41.10	41.55	-1	1,651	-0.06%
2018/08/06	17	41.32	0	0.00	41.50	17	1,643	1.03%
2018/08/03	25	40.77	15	40.64	40.95	10	1,645	0.61%
2018/08/02	8	43.26	14	43.06	43.25	-6	1,551	-0.39%
2018/08/01	2	43.80	13	43.47	43.70	-11	1,541	-0.71%
2018/07/31	5	42.85	0	0.00	42.85	5	1,511	0.33%
2018/07/30	1	42.90	0	0.00	43.00	1	1,501	0.07%
2018/07/27	12	42.22	0	0.00	42.25	12	1,483	0.81%
2018/07/26	2	41.70	0	0.00	41.90	2	1,475	0.14%
2018/07/25	2	41.60	0	0.00	41.65	2	1,483	0.13%
2018/07/24	1	41.40	0	0.00	41.30	1	1,484	0.07%
2018/07/19	0	0.00	5	42.05	41.80	-5	1,505	-0.33%
2018/07/18	0	0.00	1	42.15	42.00	-1	1,517	-0.07%
2018/07/16	1	42.75	2	42.73	42.75	-1	1,509	-0.07%
2018/07/11	7	41.39	0	0.00	41.25	7	1,565	0.45%
2018/07/06	3	40.20	10	40.68	40.00	-7	1,592	-0.44%
2018/07/05	3	40.65	0	0.00	40.75	3	1,593	0.19%
2018/07/04	5	41.16	0	0.00	40.80	5	1,605	0.31%
2018/07/03	29	42.26	0	0.00	41.50	29	1,611	1.80%
2018/07/02	10	43.00	1	43.20	43.00	9	1,620	0.56%
2018/06/29	13	42.78	10	43.00	43.00	3	1,677	0.18%
2018/06/28	10	42.75	0	0.00	42.75	10	1,676	0.60%
2018/06/27	1	43.00	0	0.00	42.85	1	1,676	0.06%
2018/06/26	2	42.50	0	0.00	43.00	2	1,686	0.12%
2018/06/25	2	43.50	0	0.00	43.60	2	1,667	0.12%
2018/06/22	1	42.75	20	42.63	42.55	-19	1,660	-1.14%
2018/06/21	1	43.90	28	43.77	43.60	-27	1,647	-1.64%
2018/06/19	1	44.20	0	0.00	44.15	1	1,663	0.06%
2018/06/15	0	0.00	1	45.75	44.95	-1	1,663	-0.06%
2018/06/14	2	45.00	0	0.00	45.00	2	1,438	0.14%
2018/06/13	0	0.00	2	45.45	45.40	-2	1,444	-0.14%
2018/06/12	24	45.49	0	0.00	44.70	24	1,441	1.66%
2018/06/11	4	45.38	0	0.00	45.65	4	1,385	0.29%
2018/06/08	1	46.05	0	0.00	46.00	1	1,409	0.07%
2018/06/07	1	46.55	1	47.00	47.10	0	1,416	0.00%
2018/06/06	3	46.60	0	0.00	46.85	3	1,421	0.21%
2018/06/05	1	47.00	2	47.10	47.00	-1	1,441	-0.07%
2018/06/01	3.8	47.00	0	0.00	46.90	3.8	1,478	0.26%
2018/05/31	31	47.21	1	47.20	47.90	30	1,479	2.03%
2018/05/30	4	46.53	23	46.30	46.80	-19	1,476	-1.29%
2018/05/28	42	47.85	0	0.00	48.00	42	1,519	2.76%
2018/05/25	4	47.54	46	47.87	47.20	-42	1,525	-2.75%
2018/05/24	14	46.55	0	0.00	47.10	14	1,510	0.93%
2018/05/23	13	46.58	4	46.43	46.90	9	1,519	0.59%
2018/05/22	11	47.35	3	47.15	47.30	8	1,526	0.52%
2018/05/21	13	46.79	6	46.73	47.15	7	1,519	0.46%
2018/05/18	5	44.80	0	0.00	44.85	5	1,520	0.33%
2018/05/17	16	44.69	3	44.70	44.60	13	1,576	0.82%
2018/05/15	2	44.50	0	0.00	44.40	2	1,691	0.12%
2018/05/11	3	45.17	0	0.00	45.00	3	1,830	0.16%
2018/05/10	0	0.00	2.2	44.34	45.30	-2.2	1,823	-0.12%
2018/05/07	0	0.00	1	43.00	43.25	-1	1,919	-0.05%
2018/05/04	0	0.00	1	42.80	42.70	-1	2,058	-0.05%
2018/05/02	1	42.20	0	0.00	42.65	1	2,194	0.05%
2018/04/30	2	42.90	0	0.00	43.10	2	2,256	0.09%
2018/04/26	0	0.00	6	41.93	41.05	-6	2,461	-0.24%
2018/04/25	1	42.00	5	41.90	42.10	-4	2,550	-0.16%
2018/04/23	2	44.00	0	0.00	43.60	2	2,826	0.07%
2018/04/20	0	0.00	1	43.80	44.35	-1	2,946	-0.03%
2018/04/19	13	44.17	0	0.00	44.35	13	3,197	0.41%
2018/04/18	2.2	44.01	10	44.35	43.30	-7.8	3,615	-0.22%
2018/04/17	1	44.00	2	44.20	44.00	-1	3,784	-0.03%
2018/04/16	12	45.41	0	0.00	45.30	12	4,033	0.30%
2018/04/12	2	45.45	0	0.00	45.15	2	4,140	0.05%
2018/04/10	0	0.00	34	47.34	47.10	-34	4,235	-0.80%
2018/04/03	11	47.36	1	47.70	47.30	10	4,412	0.23%
2018/04/02	0	0.00	2	48.13	48.00	-2	4,452	-0.04%
2018/03/31	20	45.95	0	0.00	46.05	20	4,492	0.45%
2018/03/30	9	45.24	3	45.30	45.30	6	4,645	0.13%
2018/03/29	0	0.00	6	45.00	45.00	-6	4,935	-0.12%
2018/03/27	0	0.00	1	45.85	46.00	-1	5,385	-0.02%
2018/03/26	3	45.30	2	45.40	45.30	1	5,509	0.02%
2018/03/23	3	45.80	5	45.89	45.75	-2	5,695	-0.04%
2018/03/22	3	46.68	0	0.00	46.50	3	5,687	0.05%
2018/03/20	0	0.00	2	47.45	47.40	-2	5,668	-0.04%
2018/03/19	0	0.00	2.2	47.58	47.65	-2.2	5,678	-0.04%
2018/03/16	13	47.02	10	46.82	47.25	3	5,658	0.05%
2018/03/15	3	46.67	0	0.00	46.55	3	5,650	0.05%
2018/03/14	9	47.19	4	48.00	47.35	5	5,646	0.09%
2018/03/13	2	48.00	0	0.00	48.00	2	5,633	0.04%
2018/03/12	6	48.52	0	0.00	48.50	6	5,630	0.11%
2018/03/09	13	47.64	1	47.45	49.00	12	5,632	0.21%
2018/03/08	1	47.00	2	47.03	46.80	-1	5,634	-0.02%
2018/03/07	2	48.33	2	47.85	47.85	0	5,602	0.00%
2018/03/06	4	47.95	0	0.00	48.50	4	5,621	0.07%
2018/03/05	7	48.46	1	48.65	48.10	6	5,620	0.11%
2018/03/02	12	48.84	2	48.85	48.85	10	5,613	0.18%
2018/03/01	4	49.43	3	49.40	49.40	1	5,600	0.02%
2018/02/27	2	50.03	2	49.45	49.45	0	5,569	0.00%
2018/02/26	4	50.10	2	50.30	50.30	2	5,560	0.04%
2018/02/23	4	50.90	6	50.83	50.30	-2	5,570	-0.04%
2018/02/22	1	50.50	3	50.57	50.50	-2	5,565	-0.04%
2018/02/21	3	50.60	7.1	50.58	50.90	-4.1	5,563	-0.07%
2018/02/12	15	49.44	3	48.80	48.80	12	5,564	0.22%
2018/02/09	4	48.88	2	50.35	50.70	2	5,536	0.04%
2018/02/08	4	50.13	5	50.56	51.20	-1	5,503	-0.02%
2018/02/07	10	49.63	16	49.51	49.05	-6	5,471	-0.11%
2018/02/06	37	49.75	8	47.67	47.35	29	5,452	0.53%
2018/02/05	9	51.60	15	51.50	52.60	-6	5,496	-0.11%
2018/02/02	3	53.07	3	53.13	52.90	0	5,490	0.00%
2018/02/01	4	53.50	5	53.24	52.90	-1	5,513	-0.02%
2018/01/31	29	53.47	53	52.93	53.80	-24	5,515	-0.44%
2018/01/30	14	53.74	4	53.43	53.20	10	5,527	0.18%
2018/01/29	19	55.18	10	53.82	53.70	9	5,645	0.16%
2018/01/26	6	54.77	44	54.87	55.90	-38	5,568	-0.68%
2018/01/25	30	55.16	9	54.80	54.30	21	5,551	0.38%
2018/01/24	20	53.19	19	53.82	55.00	1	5,524	0.02%
2018/01/23	20	54.70	10	53.83	53.50	10	5,508	0.18%
2018/01/22	24	52.88	26	53.55	54.60	-2	5,472	-0.04%
2018/01/19	11	54.33	11	53.58	53.40	0	5,502	0.00%
2018/01/18	12	55.09	16	54.79	54.50	-4	5,542	-0.07%
2018/01/17	13	55.22	21	55.15	54.40	-8	5,908	-0.14%
2018/01/16	20	53.86	9	54.28	53.90	11	5,799	0.19%
2018/01/15	46	53.53	43.9	54.55	54.80	2.1	5,700	0.04%
2018/01/12	54	53.74	18	53.68	53.20	36	5,469	0.66%
2018/01/11	5	50.09	98	49.91	51.00	-93	5,056	-1.84%
2018/01/10	8	49.38	59	49.58	48.95	-51	4,929	-1.03%
2018/01/09	2	47.73	4	47.63	47.50	-2	4,691	-0.04%
2018/01/08	35	46.97	4	47.26	47.10	31	4,696	0.66%
2018/01/05	2	47.15	2	46.60	46.60	0	4,679	0.00%
2018/01/04	12	48.29	10	47.10	47.10	2	4,710	0.04%
2018/01/03	6	48.62	7	48.69	48.70	-1	4,601	-0.02%
2018/01/02	10	49.05	32	49.05	48.85	-22	4,534	-0.49%