盟立 (2464)-凱基-站前券商分點個股進出

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
46.45
漲跌
▼1.35
漲幅
-2.82%
成交量
3,946張
產業
上市其他電子類股
385人加入追蹤

立即追蹤
本地時間:14:30

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

盟立 (2464)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	17	47.56	10	47.01	46.45	7	7,470	0.09%
2024/05/02	23	48.57	2	48.95	47.80	21	7,408	0.28%
2024/04/30	4	48.88	0	0.00	48.65	4	7,360	0.05%
2024/04/29	57	49.38	61.1	49.94	49.70	-4.1	7,309	-0.06%
2024/04/26	40.3	50.41	34	50.52	50.70	6.3	7,153	0.09%
2024/04/25	21.4	48.23	25	47.83	47.45	-3.6	6,791	-0.05%
2024/04/24	8.4	47.70	12.8	47.59	47.45	-4.4	6,692	-0.07%
2024/04/23	35.4	44.47	25	44.57	45.00	10.4	6,567	0.16%
2024/04/22	5	44.18	25	43.47	43.60	-20	6,514	-0.31%
2024/04/19	6.2	44.21	6	45.14	43.95	0.2	6,471	0.00%
2024/04/18	6.6	46.62	10	46.30	46.40	-3.4	6,370	-0.05%
2024/04/17	5	47.43	6	47.48	47.65	-1	6,310	-0.02%
2024/04/16	10	46.79	14	46.89	46.40	-4	6,251	-0.06%
2024/04/15	3	48.68	11	48.84	48.20	-8	6,159	-0.13%
2024/04/12	20	50.63	29.1	50.65	50.20	-9.1	6,060	-0.15%
2024/04/11	56	50.98	91.1	51.51	50.00	-35.1	5,920	-0.59%
2024/04/10	242.1	55.71	180	54.86	55.20	62.1	5,637	1.10%	大買/大賣/
2024/04/09	46	52.28	55.1	53.26	53.70	-9.1	4,978	-0.18%
2024/04/08	21.4	48.83	41.1	48.38	48.90	-19.7	4,446	-0.44%
2024/04/03	9	46.92	0.5	47.00	46.70	8.5	4,212	0.20%
2024/04/02	24	47.50	17	47.48	47.65	7	4,148	0.17%
2024/04/01	23.3	47.19	14	47.66	47.10	9.3	4,060	0.23%
2024/03/29	14.2	47.71	33	47.21	46.55	-18.8	3,885	-0.48%
2024/03/28	62	47.97	49.5	47.50	47.00	12.5	3,775	0.33%
2024/03/27	214.3	48.87	187	49.19	47.90	27.3	3,638	0.75%	大買/大賣/
2024/03/26	73.1	46.49	71.1	46.31	45.55	2	3,117	0.06%
2024/03/25	66.2	46.32	66	47.09	46.60	0.2	2,855	0.01%
2024/03/22	46.5	44.42	26	43.64	45.85	20.5	2,418	0.85%
2024/03/21	7.4	41.69	23	41.78	41.70	-15.6	2,151	-0.73%
2024/03/20	99	42.30	93	42.38	42.00	6	2,095	0.29%
2024/03/19	70	43.32	70	43.14	42.10	0	1,948	0.00%
2024/03/18	38	39.68	43.8	39.76	40.45	-5.8	1,545	-0.38%
2024/03/15	11	38.56	3	38.43	38.35	8	1,431	0.56%
2024/03/14	16	38.90	12	38.64	38.60	4	1,418	0.28%
2024/03/13	64	41.02	157	40.93	39.65	-93	1,389	-6.69%	大賣/
2024/03/12	89	38.21	7	38.50	38.80	82	1,190	6.89%
2024/03/11	3	38.13	18	37.85	37.85	-15	1,169	-1.28%
2024/03/08	21	38.65	4	38.36	38.05	17	1,160	1.47%
2024/03/07	11	39.40	2.1	39.20	39.20	8.9	1,124	0.79%
2024/03/06	6	40.41	23	40.18	40.05	-17	1,084	-1.57%
2024/03/05	16	39.29	16.4	39.20	39.00	-0.4	942	-0.04%
2024/03/04	134.4	40.16	39.4	40.19	40.00	95	905	10.49%	大買/
2024/03/01	37.2	39.04	19	39.14	39.45	18.2	767	2.37%
2024/02/29	1	38.00	7	37.90	38.15	-6	696	-0.86%
2024/02/27	18	38.08	0.2	38.15	37.75	17.8	683	2.60%
2024/02/26	10.2	38.41	17.3	38.36	38.40	-7.1	663	-1.07%
2024/02/23	27.1	38.67	21.5	38.91	38.25	5.6	641	0.87%
2024/02/22	48	38.94	67	39.25	40.00	-19	544	-3.49%
2024/02/21	10	37.17	5	37.47	37.40	5	420	1.19%
2024/02/20	24.3	37.38	1	37.60	37.30	23.3	405	5.75%
2024/02/19	2.2	37.41	2	37.58	37.40	0.2	396	0.05%
2024/02/16	8.5	37.32	6	37.30	37.30	2.5	400	0.62%
2024/02/15	9	38.32	6	37.96	38.25	3	383	0.78%
2024/01/30	0	0.00	2	36.20	36.15	-2	324	-0.62%
2024/01/25	2	36.45	0	0.00	36.40	2	323	0.62%
2024/01/24	4	36.53	0	0.00	36.55	4	325	1.23%
2024/01/23	5	36.36	0	0.00	36.35	5	333	1.50%
2024/01/22	0	0.00	1	36.10	36.10	-1	334	-0.30%
2024/01/18	2	35.68	0	0.00	35.70	2	346	0.58%
2024/01/10	0	0.00	2	35.80	35.70	-2	423	-0.47%
2024/01/09	1	35.80	0	0.00	35.80	1	430	0.23%
2024/01/05	2	35.90	0	0.00	35.80	2	454	0.44%
2024/01/04	1	35.80	0	0.00	35.85	1	468	0.21%
2024/01/03	0	0.00	11	36.01	35.90	-11	477	-2.30%
2024/01/02	0	0.00	3	36.35	36.20	-3	476	-0.63%
2023/12/29	2	36.10	0	0.00	36.00	2	475	0.42%
2023/12/28	0	0.00	2	35.95	36.00	-2	477	-0.42%
2023/12/27	2	36.00	1	35.95	36.00	1	482	0.21%
2023/12/25	1	35.60	0	0.00	35.50	1	483	0.21%
2023/12/22	4	35.88	0	0.00	35.90	4	473	0.84%
2023/12/21	0	0.00	4	35.90	35.90	-4	484	-0.83%
2023/12/20	7	35.98	0	0.00	36.00	7	484	1.44%
2023/12/18	0	0.00	4	36.55	36.25	-4	485	-0.82%
2023/12/15	0	0.00	5	36.42	36.50	-5	489	-1.02%
2023/12/12	0	0.00	8	36.19	36.25	-8	510	-1.57%
2023/12/08	0	0.00	5	36.17	36.15	-5	531	-0.94%
2023/12/06	1	36.35	0	0.00	36.35	1	562	0.18%
2023/12/05	0	0.00	4	36.38	36.40	-4	586	-0.68%
2023/11/30	4.1	36.47	2	36.65	36.60	2.1	706	0.29%
2023/11/29	3	36.45	0	0.00	36.50	3	752	0.40%
2023/11/28	3	36.45	0	0.00	36.50	3	781	0.38%
2023/11/27	2	36.50	2	36.45	36.30	0	799	0.00%
2023/11/23	4	36.60	0	0.00	36.60	4	845	0.47%
2023/11/22	3	36.55	0	0.00	36.65	3	857	0.35%
2023/11/21	1	36.90	0	0.00	36.75	1	868	0.12%
2023/11/20	13	36.57	0	0.00	36.65	13	914	1.42%
2023/11/17	2	36.55	0	0.00	36.70	2	918	0.22%
2023/11/16	0	0.00	2	36.38	36.40	-2	923	-0.22%
2023/11/15	1	36.15	1	36.40	36.10	0	930	0.00%
2023/11/14	1	35.95	1	36.20	36.10	0	926	0.00%
2023/11/10	3	35.67	3	36.12	35.65	0	948	0.00%
2023/11/09	1	36.95	3	36.95	36.95	-2	927	-0.22%
2023/11/08	2	37.38	4	37.40	37.20	-2	947	-0.21%
2023/11/07	0	0.00	1	37.30	37.25	-1	972	-0.10%
2023/11/06	2	37.30	6	37.48	37.50	-4	1,016	-0.39%
2023/11/02	2	37.30	1	37.45	37.30	1	1,141	0.09%
2023/11/01	0	0.00	2	36.85	37.00	-2	1,378	-0.15%
2023/10/31	4	37.28	0	0.00	36.85	4	1,485	0.27%
2023/10/30	3	37.75	2	37.85	37.50	1	1,490	0.07%
2023/10/27	20	38.19	0	0.00	37.90	20	1,499	1.33%
2023/10/26	2	38.70	5	38.89	38.60	-3	1,513	-0.20%
2023/10/25	3	38.53	8	39.09	39.15	-5	1,529	-0.33%
2023/10/24	6	38.10	1	38.25	38.30	5	1,508	0.33%
2023/10/23	4	37.75	0	0.00	38.10	4	1,559	0.26%
2023/10/18	2	37.95	0	0.00	38.80	2	1,728	0.12%
2023/10/17	0	0.00	6	39.17	38.85	-6	1,690	-0.35%
2023/10/16	1	38.20	0	0.00	38.90	1	1,684	0.06%
2023/10/13	0	0.00	15	38.83	39.00	-15	1,679	-0.89%
2023/10/12	0	0.00	10	38.35	38.55	-10	1,666	-0.60%
2023/10/11	0	0.00	9	37.29	37.10	-9	1,654	-0.54%
2023/10/05	17	37.73	6	37.78	37.70	11	1,650	0.67%
2023/10/04	0	0.00	2	37.75	37.60	-2	1,653	-0.12%
2023/10/03	0	0.00	7	38.18	38.05	-7	1,655	-0.42%
2023/10/02	3	38.55	0	0.00	38.60	3	1,652	0.18%
2023/09/28	2	38.20	4	38.20	38.10	-2	1,653	-0.12%
2023/09/27	0	0.00	0.9	38.00	38.25	-0.9	1,655	-0.05%
2023/09/26	0	0.00	1	38.15	37.95	-1	1,656	-0.06%
2023/09/25	6	38.57	0	0.00	38.65	6	1,650	0.36%
2023/09/22	11	38.37	4	38.45	38.50	7	1,653	0.42%
2023/09/21	0	38.55	0	0.00	38.50	0	1,651	0.00%
2023/09/20	8	38.93	0	0.00	38.70	8	1,644	0.49%
2023/09/18	10	39.11	2	39.10	39.35	8	1,625	0.49%
2023/09/15	0	0.00	1	39.15	39.15	-1	1,622	-0.06%
2023/09/14	0	0.00	3	39.55	39.90	-3	1,603	-0.19%
2023/09/13	3	39.30	4	39.75	39.20	-1	1,592	-0.06%
2023/09/12	5	39.67	0	0.00	39.45	5	1,586	0.32%
2023/09/11	11	40.02	1	40.10	40.00	10	1,574	0.63%
2023/09/07	0	0.00	1	41.90	41.25	-1	1,541	-0.06%
2023/09/06	0	0.00	4	42.10	42.00	-4	1,522	-0.26%
2023/09/05	9	42.19	14	42.21	42.10	-5	1,501	-0.33%
2023/09/04	6	41.01	6	40.72	41.00	0	1,416	0.00%
2023/08/31	3	40.90	3	39.95	39.95	0	1,337	0.00%
2023/08/30	1	40.30	17	39.95	40.50	-16	1,324	-1.21%
2023/08/28	10	38.44	6	38.80	38.80	4	1,278	0.31%
2023/08/25	4	38.28	5	38.24	38.35	-1	1,266	-0.08%
2023/08/24	8	39.09	12	38.70	38.45	-4	1,254	-0.32%
2023/08/23	3	37.55	9	37.85	37.80	-6	1,207	-0.50%
2023/08/22	8	37.18	0	0.00	37.25	8	1,199	0.67%
2023/08/21	4	37.10	0	0.00	37.00	4	1,193	0.34%
2023/08/18	3	37.80	0	0.00	37.15	3	1,184	0.25%
2023/08/17	7	37.55	4	36.95	37.40	3	1,175	0.26%
2023/08/16	1	37.30	0	0.00	37.05	1	1,158	0.09%
2023/08/15	2	37.78	2	37.90	37.60	0	1,143	0.00%
2023/08/14	3	37.73	1	37.75	37.70	2	1,132	0.18%
2023/08/11	3	38.72	0	0.00	38.75	3	1,112	0.27%
2023/08/10	17	39.89	34	39.54	39.50	-17	1,096	-1.55%
2023/08/09	5	41.67	23.2	41.03	41.40	-18.2	1,059	-1.72%
2023/08/08	47	42.19	110.1	42.02	42.40	-63.1	1,023	-6.17%	大賣/
2023/08/07	130	43.33	15.3	43.10	43.00	114.7	936	12.24%	大買/鉅額交易
2023/08/04	24.3	40.71	36	40.11	40.85	-11.7	697	-1.68%
2023/08/02	7	38.18	0.2	38.60	38.25	6.8	588	1.16%
2023/08/01	0	0.00	2	39.05	39.05	-2	572	-0.35%
2023/07/31	7	39.41	0	0.00	39.00	7	557	1.26%
2023/07/28	1	38.70	6	39.30	39.25	-5	533	-0.94%
2023/07/27	1	38.90	0	0.00	38.65	1	511	0.20%
2023/07/26	19	39.47	8	38.69	39.20	11	499	2.20%
2023/07/25	18.2	39.66	36	39.13	39.20	-17.8	446	-3.99%
2023/07/24	5	39.40	31	38.08	38.70	-26	352	-7.37%
2023/07/21	7	36.41	0	0.00	36.35	7	273	2.54%
2023/07/20	5	36.57	0	0.00	36.50	5	269	1.86%
2023/07/19	0	0.00	4	36.60	36.50	-4	267	-1.50%
2023/07/18	10	36.71	0	0.00	36.50	10	267	3.74%
2023/07/14	0	0.00	1	36.80	36.75	-1	263	-0.38%
2023/07/12	10	36.72	0	0.00	36.50	10	257	3.88%
2023/07/11	0	0.00	3	36.85	37.10	-3	253	-1.18%
2023/07/10	1	37.35	10	37.04	37.25	-9	248	-3.63%
2023/07/07	4	36.40	1	36.45	36.60	3	241	1.24%
2023/07/06	3	36.70	0	0.00	36.65	3	240	1.25%
2023/07/04	7	36.71	0	0.00	36.70	7	231	3.03%
2023/07/03	0	0.00	4	36.88	36.90	-4	227	-1.76%
2023/06/29	0	0.00	1	37.85	37.90	-1	216	-0.46%
2023/06/28	4	37.93	0	0.00	37.85	4	214	1.86%
2023/06/26	0	0.00	1	38.15	38.05	-1	217	-0.46%
2023/06/20	1	38.40	2	38.33	38.15	-1	218	-0.46%
2023/06/19	0	0.00	10	38.45	38.40	-10	219	-4.57%
2023/06/15	0	38.10	0	0.00	38.05	0	216	0.00%
2023/06/14	2	37.98	5	37.98	37.90	-3	217	-1.38%
2023/06/13	3	37.45	0	0.00	37.30	3	218	1.37%
2023/06/09	0	0.00	3	37.80	37.65	-3	219	-1.37%
2023/06/08	0	0.00	4	37.91	37.80	-4	222	-1.80%
2023/06/07	1	37.95	0	0.00	37.90	1	225	0.44%
2023/06/06	0	0.00	26	37.91	37.90	-26	233	-11.13%
2023/06/05	2	37.75	41.2	38.11	38.10	-39.2	237	-16.48%
2023/06/02	2	37.60	15.3	37.59	37.55	-13.3	236	-5.63%
2023/06/01	0	0.00	21	37.49	37.50	-21	240	-8.73%
2023/05/31	0	0.00	39	37.67	37.75	-39	242	-16.10%
2023/05/30	0	0.00	40	37.32	37.30	-40	240	-16.65%
2023/05/29	11	37.27	20	37.40	37.30	-9	241	-3.73%
2023/05/26	5	37.35	9	37.35	37.20	-4	242	-1.65%
2023/05/25	2	37.43	42	37.30	37.35	-40	243	-16.43%
2023/05/24	1	37.50	13	37.53	37.60	-12	245	-4.88%
2023/05/19	0	0.00	2	37.40	37.30	-2	255	-0.78%
2023/05/18	6	37.20	0	0.00	37.30	6	255	2.35%
2023/05/17	2	37.05	4	36.70	37.15	-2	254	-0.78%
2023/05/16	8	36.05	0	0.00	36.35	8	250	3.20%
2023/05/15	0	0.00	1	36.55	36.55	-1	238	-0.42%
2023/05/12	1	37.20	33	37.50	37.35	-32	229	-13.92%
2023/05/11	0	0.00	4	37.90	37.70	-4	224	-1.78%
2023/05/10	0	0.00	11	37.94	37.90	-11	223	-4.91%
2023/05/09	0	0.00	4	37.80	37.85	-4	225	-1.77%
2023/05/08	5	38.01	0	0.00	38.05	5	224	2.23%
2023/05/05	5	38.05	0	0.00	38.15	5	225	2.21%
2023/05/03	0	0.00	4	37.90	37.95	-4	228	-1.75%
2023/05/02	0	0.00	2	37.90	37.90	-2	229	-0.87%
2023/04/28	6	37.79	0	0.00	37.75	6	231	2.59%
2023/04/27	3	37.65	0	0.00	37.75	3	230	1.30%
2023/04/25	0	0.00	9	37.38	37.50	-9	228	-3.94%
2023/04/24	4	37.40	0	0.00	37.50	4	226	1.76%
2023/04/21	0	0.00	14	37.48	37.45	-14	227	-6.17%
2023/04/20	0	0.00	2	37.75	37.80	-2	225	-0.89%
2023/04/18	6	38.30	0	0.00	38.20	6	223	2.68%
2023/04/17	0	0.00	2	38.45	38.40	-2	223	-0.89%
2023/04/14	4	38.05	3	38.25	38.20	1	222	0.45%
2023/04/13	0	0.00	1	38.30	38.10	-1	220	-0.45%
2023/04/11	8	37.96	0	0.00	38.20	8	221	3.62%
2023/04/10	3	37.93	2	38.03	38.00	1	221	0.45%
2023/04/07	4	38.03	0	0.00	38.05	4	220	1.81%
2023/03/31	4	37.90	7	38.28	38.05	-3	220	-1.36%
2023/03/30	6	37.77	0	0.00	37.80	6	219	2.73%
2023/03/29	0	0.00	9	37.70	37.75	-9	221	-4.06%
2023/03/24	4	38.05	0	0.00	38.00	4	228	1.75%
2023/03/21	11	37.64	2	37.40	37.70	9	252	3.57%
2023/03/20	0	0.00	3.2	37.32	37.35	-3.2	319	-0.99%
2023/03/17	1	37.60	0	0.00	37.60	1	405	0.25%
2023/03/16	0	37.60	16	37.62	37.55	-16	402	-3.98%
2023/03/15	8	38.42	1	38.35	38.15	7	394	1.77%
2023/03/14	0	0.00	1	38.65	38.60	-1	386	-0.26%
2023/03/13	9	38.56	2	38.73	38.80	7	385	1.82%
2023/03/09	0	0.00	4	39.58	39.60	-4	382	-1.05%
2023/03/07	2	39.35	0.5	39.60	39.45	1.5	369	0.41%
2023/03/06	2	39.50	0	0.00	39.40	2	366	0.55%
2023/03/03	0	0.00	0.3	39.20	39.10	-0.3	361	-0.09%
2023/03/02	3	39.05	0	0.00	39.10	3	360	0.83%
2023/03/01	0	0.00	2	39.05	39.05	-2	360	-0.55%
2023/02/24	1	39.05	0	0.00	39.15	1	359	0.28%
2023/02/21	1	39.70	0.7	39.90	39.35	0.3	354	0.08%
2023/02/17	0	0.00	10	39.05	39.10	-10	349	-2.86%
2023/02/14	7	39.01	0	0.00	39.00	7	353	1.98%
2023/02/13	0	0.00	9	38.90	39.00	-9	353	-2.54%
2023/02/09	1	39.00	0	0.00	39.00	1	354	0.28%
2023/02/08	0	39.30	0	0.00	39.25	0	353	0.00%
2023/02/07	0	0.00	2	38.95	39.10	-2	353	-0.57%
2023/02/06	4	39.05	0	0.00	39.20	4	352	1.13%
2023/02/03	4	39.20	0	0.00	39.30	4	352	1.13%
2023/02/02	2	38.95	2	39.15	39.15	0	349	0.00%
2023/02/01	8	38.88	0	0.00	38.90	8	348	2.30%
2023/01/31	0	0.00	4	39.00	38.85	-4	349	-1.14%
2023/01/30	8	38.59	0	0.00	38.75	8	347	2.30%
2023/01/17	0	0.00	5	38.37	38.35	-5	346	-1.44%
2023/01/16	3	38.30	0	0.00	38.25	3	347	0.86%
2023/01/12	0	0.00	5	38.60	38.60	-5	347	-1.44%
2023/01/11	2	38.45	0	0.00	38.60	2	348	0.57%
2023/01/06	2	38.05	1	38.00	38.00	1	347	0.29%
2023/01/05	7	38.04	0	0.00	38.05	7	352	1.98%
2022/12/30	0	0.00	1	37.95	37.85	-1	358	-0.28%
2022/12/29	1	37.65	2	38.00	37.80	-1	357	-0.28%
2022/12/27	0	0.00	5	38.36	38.30	-5	357	-1.40%
2022/12/23	0	0.00	4	38.20	38.10	-4	360	-1.11%
2022/12/22	3	38.25	1	38.45	38.25	2	362	0.55%
2022/12/21	22	38.15	0	0.00	38.05	22	366	6.00%
2022/12/20	38	38.23	3	38.77	38.15	35	365	9.57%
2022/12/19	7	38.63	2	38.50	38.50	5	368	1.36%
2022/12/16	23.5	38.51	3	38.67	38.55	20.5	368	5.57%
2022/12/15	12	39.15	6	39.18	39.00	6	363	1.65%
2022/12/14	7	39.07	0	0.00	39.40	7	368	1.90%
2022/12/13	5	39.14	0	0.00	39.05	5	364	1.37%
2022/12/12	3	40.67	9	40.28	40.00	-6	347	-1.73%
2022/12/09	4	40.65	154	40.24	40.85	-150	279	-53.59%	大賣/鉅額交易
2022/12/08	2	37.70	6	37.82	37.75	-4	190	-2.10%
2022/12/05	4	38.13	1	38.40	38.15	3	192	1.56%
2022/12/01	10	38.02	0	0.00	38.10	10	193	5.16%
2022/11/30	6	37.63	0	0.00	37.60	6	193	3.10%
2022/11/28	4	37.40	0	0.00	37.50	4	195	2.05%
2022/11/25	4	37.65	5	37.72	37.60	-1	198	-0.50%
2022/11/23	2	37.45	0	0.00	37.60	2	195	1.02%
2022/11/21	2	37.40	0	0.00	37.50	2	197	1.01%
2022/11/18	0	0.00	8	37.88	37.60	-8	198	-4.03%
2022/11/17	2	37.35	4	37.80	37.95	-2	199	-1.00%
2022/11/16	1	37.50	0	0.00	37.30	1	200	0.50%
2022/11/15	0	0.00	6	37.77	37.75	-6	200	-2.99%
2022/11/14	0	0.00	6	37.33	37.45	-6	199	-3.00%
2022/11/11	0	0.00	9	37.48	37.30	-9	197	-4.56%
2022/11/10	0	0.00	11	37.21	37.35	-11	195	-5.62%
2022/11/08	1	37.05	13	37.10	37.25	-12	204	-5.87%
2022/11/07	12	36.78	4	36.75	36.80	8	213	3.76%
2022/11/03	1	36.10	0	0.00	36.25	1	219	0.46%
2022/11/02	0	0.00	2	36.45	36.35	-2	220	-0.91%
2022/11/01	3	36.22	7	36.29	36.35	-4	220	-1.81%
2022/10/31	2	35.98	2	36.05	36.05	0	221	0.00%
2022/10/28	5	35.85	3	35.90	35.90	2	223	0.89%
2022/10/27	3	36.05	2	36.25	36.15	1	224	0.45%
2022/10/26	0	0.00	1	35.95	35.95	-1	222	-0.45%
2022/10/24	9	36.25	0	0.00	36.20	9	221	4.06%
2022/10/21	5	36.05	0	0.00	36.05	5	221	2.26%
2022/10/20	1	35.95	0	0.00	36.30	1	223	0.45%
2022/10/19	5	36.37	2	36.55	36.25	3	222	1.35%
2022/10/18	6	36.43	0	0.00	36.60	6	224	2.67%
2022/10/17	0	0.00	11	36.28	36.30	-11	229	-4.79%
2022/10/14	10	36.15	0	0.00	36.55	10	230	4.33%
2022/10/13	17	36.07	5	36.51	35.75	12	231	5.19%
2022/10/12	13	36.82	7	36.66	36.90	6	225	2.66%
2022/10/11	0	0.00	2	36.90	36.75	-2	228	-0.88%
2022/10/07	2	37.30	4	37.65	37.70	-2	230	-0.87%
2022/10/06	1	38.05	0	0.00	37.95	1	228	0.44%
2022/10/05	11	38.18	3	38.17	38.00	8	230	3.47%
2022/10/04	3	37.70	0	0.00	37.95	3	230	1.30%
2022/10/03	0	0.00	4	37.58	37.60	-4	231	-1.73%
2022/09/30	11	37.30	7	37.44	37.60	4	232	1.72%
2022/09/29	10	38.06	0	0.00	37.80	10	231	4.32%
2022/09/28	9	37.90	9	37.89	37.90	0	232	0.00%
2022/09/27	16	38.67	0	0.00	38.75	16	230	6.93%
2022/09/26	6	38.98	14	38.73	38.65	-8	240	-3.33%
2022/09/23	7	39.87	11	39.88	39.80	-4	246	-1.62%
2022/09/22	12	39.93	1	39.70	40.15	11	253	4.34%
2022/09/21	5	40.44	6	40.54	40.00	-1	265	-0.38%
2022/09/20	0	0.00	14	39.89	40.15	-14	256	-5.47%
2022/09/19	0	0.00	1	39.95	39.50	-1	255	-0.39%
2022/09/16	0	0.00	10.1	39.74	39.80	-10.1	255	-3.97%
2022/09/15	8	40.15	7	40.26	39.90	1	259	0.39%
2022/09/14	4	40.10	21	39.85	40.10	-17	268	-6.34%
2022/09/13	5	40.14	7	40.19	40.15	-2	270	-0.74%
2022/09/12	17	40.11	1	40.15	40.05	16	274	5.83%
2022/09/08	2	39.25	0	0.00	39.55	2	274	0.73%
2022/09/07	15	38.97	0	0.00	39.00	15	275	5.45%
2022/09/06	4	39.10	7	39.23	39.25	-3	275	-1.09%
2022/09/05	8	39.29	0	0.00	39.40	8	273	2.93%
2022/09/02	5	39.45	4	39.55	39.55	1	273	0.37%
2022/08/31	7	40.14	0	0.00	40.20	7	267	2.62%
2022/08/29	0	0.00	14	39.86	39.90	-14	268	-5.21%
2022/08/26	6	40.17	0	0.00	40.15	6	266	2.25%
2022/08/25	1	40.25	0	0.00	40.20	1	265	0.38%
2022/08/24	0	0.00	4	40.45	40.20	-4	267	-1.50%
2022/08/22	2	40.10	2	40.45	40.10	0	263	0.00%
2022/08/19	0	0.00	1	40.45	40.40	-1	261	-0.38%
2022/08/17	2	40.00	5	39.95	40.00	-3	260	-1.15%
2022/08/15	4	40.00	0	0.00	40.10	4	256	1.56%
2022/08/12	1	39.80	1	40.00	39.90	0	251	0.00%
2022/08/10	0	0.00	0.1	38.80	38.75	-0.1	238	-0.03%
2022/08/09	0	0.00	5	38.31	38.40	-5	239	-2.09%
2022/07/28	20	38.40	0	0.00	38.20	20	247	8.08%
2022/07/27	3	38.25	6	38.35	38.35	-3	246	-1.22%
2022/07/26	0	0.00	7	38.10	38.25	-7	246	-2.84%
2022/07/25	0	0.00	2	38.40	38.35	-2	245	-0.81%
2022/07/21	9	37.45	0	0.00	37.55	9	246	3.65%
2022/07/20	0	38.00	0	0.00	37.50	0	247	0.00%
2022/07/19	4	37.78	6	37.70	37.80	-2	255	-0.78%
2022/07/18	1	38.10	0	0.00	37.75	1	256	0.39%
2022/07/15	12	37.45	0	0.00	37.75	12	253	4.73%
2022/07/14	11	36.74	0	0.00	36.80	11	250	4.38%
2022/07/12	10	36.10	11	36.35	36.15	-1	253	-0.39%
2022/07/11	10	36.62	2	36.65	36.55	8	255	3.13%
2022/07/07	7	35.81	0	0.00	36.55	7	261	2.68%
2022/07/06	0	0.00	1	36.20	36.05	-1	261	-0.38%
2022/07/05	2	36.90	0	0.00	36.80	2	260	0.77%
2022/07/04	14	36.60	0	0.00	36.70	14	259	5.40%
2022/07/01	20.5	38.67	2	38.90	38.35	18.5	253	7.31%
2022/06/30	33	39.38	17	39.49	39.15	16	242	6.60%
2022/06/29	34	39.94	10	41.73	39.80	24	236	10.16%
2022/06/27	3	40.03	2	40.00	40.00	1	226	0.44%
2022/06/24	1	39.60	1	39.95	39.90	0	225	0.00%
2022/06/23	15	39.30	0	0.00	39.40	15	227	6.59%
2022/06/22	0	0.00	10	39.38	39.05	-10	231	-4.32%
2022/06/21	10	39.56	2	39.50	39.50	8	226	3.53%
2022/06/17	0	0.00	8	39.80	39.80	-8	225	-3.55%
2022/06/16	0	0.00	1	40.10	39.95	-1	225	-0.44%
2022/06/15	9	40.45	6	40.70	40.30	3	227	1.32%
2022/06/14	3	40.18	12	40.23	40.45	-9	228	-3.93%
2022/06/13	0	0.00	2	40.10	40.20	-2	230	-0.87%
2022/06/10	0	0.00	8	40.58	40.60	-8	232	-3.44%
2022/06/09	0	0.00	3	40.60	40.40	-3	234	-1.28%
2022/06/08	0	0.00	2	40.80	40.50	-2	236	-0.85%
2022/06/01	6	40.58	0	0.00	40.60	6	267	2.24%
2022/05/30	3	40.65	0	0.00	40.65	3	268	1.12%
2022/05/26	0	0.00	4	40.34	40.25	-4	272	-1.47%
2022/05/25	1	40.10	2	39.90	40.25	-1	276	-0.36%
2022/05/24	0	0.00	18	39.74	39.60	-18	289	-6.22%
2022/05/23	0	0.00	9	39.73	39.70	-9	291	-3.09%
2022/05/20	2	39.65	0	0.00	39.75	2	298	0.67%
2022/05/18	1	40.05	5	40.07	40.10	-4	305	-1.31%
2022/05/17	2	39.95	1	40.45	39.95	1	311	0.32%
2022/05/16	10	39.86	1	39.90	39.95	9	310	2.90%
2022/05/13	1	39.45	1	39.75	39.75	0	310	0.00%
2022/05/12	0	0.00	10	39.45	39.30	-10	315	-3.17%
2022/05/11	0	0.00	2	39.83	39.80	-2	326	-0.61%
2022/05/09	0	0.00	8	39.76	39.70	-8	334	-2.39%
2022/05/06	0	0.00	18	39.80	40.00	-18	337	-5.34%
2022/05/05	20	40.03	0	0.00	40.05	20	340	5.88%
2022/05/04	1	40.10	7	39.91	39.95	-6	344	-1.74%
2022/05/03	0	0.00	6	39.80	39.95	-6	351	-1.71%
2022/04/29	15	40.14	0	0.00	40.10	15	356	4.21%
2022/04/28	12	39.91	0	0.00	39.90	12	366	3.28%
2022/04/27	2	39.55	6	39.70	39.70	-4	376	-1.06%
2022/04/25	9	40.27	12	40.30	40.10	-3	377	-0.79%
2022/04/21	1	41.00	0	0.00	40.90	1	376	0.27%
2022/04/20	0	0.00	4	40.90	40.90	-4	383	-1.04%
2022/04/19	11	40.61	0	0.00	40.55	11	390	2.82%
2022/04/18	11	40.36	0	0.00	40.40	11	393	2.79%
2022/04/15	9	40.66	0	0.00	40.55	9	397	2.26%
2022/04/14	0	0.00	6	41.45	41.00	-6	408	-1.47%
2022/04/13	6	40.87	12	40.87	40.95	-6	413	-1.45%
2022/04/12	14	40.36	1	40.35	40.50	13	427	3.04%
2022/04/11	0	0.00	8	40.25	40.25	-8	454	-1.76%
2022/04/08	1	40.65	2	40.58	40.65	-1	582	-0.17%
2022/04/07	0	0.00	5	40.87	40.55	-5	614	-0.81%
2022/04/06	0	0.00	4	40.90	40.95	-4	637	-0.63%
2022/04/01	0	0.00	6	40.65	40.70	-6	639	-0.94%
2022/03/31	0	0.00	4	41.03	40.90	-4	640	-0.62%
2022/03/30	6	41.06	0	0.00	41.10	6	643	0.93%
2022/03/29	0	0.00	1	41.00	40.90	-1	649	-0.15%
2022/03/28	1	40.25	3	40.67	40.90	-2	650	-0.31%
2022/03/25	12	40.83	0	0.00	40.80	12	648	1.85%
2022/03/24	0	0.00	1	41.40	41.05	-1	643	-0.16%
2022/03/23	0	41.83	10	41.50	41.45	-10	640	-1.56%
2022/03/22	3	41.55	0	0.00	41.60	3	637	0.47%
2022/03/21	0	42.75	0	0.00	41.65	0	638	0.00%
2022/03/18	1	41.50	1	41.45	41.55	0	639	0.00%
2022/03/17	9	41.26	4	41.30	41.25	5	638	0.78%
2022/03/16	6	40.76	2	40.95	40.70	4	636	0.63%
2022/03/15	0	0.00	12	40.97	40.70	-12	638	-1.88%
2022/03/14	1	41.20	2	41.20	41.30	-1	638	-0.16%
2022/03/11	1	41.25	0	0.00	41.20	1	639	0.16%
2022/03/10	9	41.09	0	0.00	41.20	9	641	1.40%
2022/03/09	6	40.14	0	0.00	40.45	6	643	0.93%
2022/03/08	19	40.36	5	40.63	39.95	14	646	2.17%
2022/03/07	20	40.84	4	41.00	41.00	16	640	2.50%
2022/03/04	6	42.15	3	42.13	42.10	3	634	0.47%
2022/03/03	1	42.15	0	0.00	42.25	1	645	0.15%
2022/03/02	0	0.00	1	42.30	42.20	-1	663	-0.15%
2022/03/01	19	42.23	0	0.00	42.20	19	784	2.42%
2022/02/24	4	42.04	6	42.09	41.65	-2	808	-0.25%
2022/02/23	7	42.41	4	42.50	42.60	3	800	0.37%
2022/02/22	2	42.43	12	42.53	42.40	-10	802	-1.25%
2022/02/21	11	43.06	0	0.00	43.10	11	801	1.37%
2022/02/18	8	42.81	12	42.88	43.10	-4	800	-0.50%
2022/02/17	1	43.05	0	0.00	42.70	1	805	0.12%
2022/02/16	10	42.87	0	0.00	43.00	10	810	1.23%
2022/02/15	0	0.00	5	43.06	42.70	-5	815	-0.61%
2022/02/11	9	43.43	6	43.95	43.45	3	842	0.36%
2022/02/10	4	43.13	0	0.00	43.20	4	832	0.48%
2022/02/09	0	0.00	2	43.05	43.05	-2	838	-0.24%
2022/02/08	2	42.60	1	42.85	42.90	1	850	0.12%
2022/02/07	11	42.29	0	0.00	42.55	11	857	1.28%
2022/01/26	5	41.72	5	41.69	42.00	0	857	0.00%
2022/01/25	13	41.72	8	41.85	41.70	5	858	0.58%
2022/01/24	6	42.05	6	41.85	42.05	0	858	0.00%
2022/01/21	0	0.00	11	43.24	42.50	-11	856	-1.28%
2022/01/20	0	0.00	2	42.95	43.60	-2	849	-0.24%
2022/01/19	0	0.00	5	42.95	42.95	-5	840	-0.59%
2022/01/18	2	43.18	2	43.65	42.90	0	838	0.00%
2022/01/17	8	43.23	8	43.08	43.20	0	835	0.00%
2022/01/14	0	0.00	5	43.19	42.95	-5	834	-0.60%
2022/01/13	9	43.62	9	43.40	43.30	0	837	0.00%
2022/01/12	1	43.30	10.1	43.19	43.50	-9.1	831	-1.09%
2022/01/11	12	42.86	0	0.00	42.75	12	832	1.44%
2022/01/10	4	42.75	4	42.95	43.30	0	842	0.00%
2022/01/07	33	42.79	5	42.80	42.70	28	861	3.25%
2022/01/06	8	43.33	2	43.70	43.40	6	851	0.70%
2022/01/05	1	43.80	3	43.85	43.70	-2	844	-0.24%
2022/01/04	11	44.13	11	44.50	44.15	0	833	0.00%
2022/01/03	11	45.55	50	45.74	44.85	-39	807	-4.83%
2021/12/30	17	43.46	11	43.64	43.75	6	681	0.88%
2021/12/29	3	42.92	8	43.21	43.40	-5	657	-0.76%
2021/12/28	0	0.00	1	42.40	42.30	-1	636	-0.16%
2021/12/27	8	42.16	1	42.40	42.25	7	642	1.09%
2021/12/24	2	42.13	2	42.30	42.05	0	652	0.00%
2021/12/23	6	42.08	3	42.43	42.40	3	653	0.46%
2021/12/22	1	41.90	6	41.89	41.90	-5	656	-0.76%
2021/12/21	10	41.69	10	41.58	41.80	0	669	0.00%
2021/12/20	2	41.65	2	41.70	41.65	0	683	0.00%
2021/12/17	1	41.80	11	41.85	41.85	-10	685	-1.46%
2021/12/16	6	41.95	3	42.23	42.05	3	684	0.44%
2021/12/15	0	0.00	2	41.80	41.95	-2	688	-0.29%
2021/12/14	0	0.00	4	41.85	41.75	-4	702	-0.57%
2021/12/09	5	42.24	5	42.21	42.10	0	711	0.00%
2021/12/08	0	0.00	7	42.34	42.25	-7	719	-0.97%
2021/12/07	4.6	42.18	1	42.15	42.20	3.6	786	0.45%
2021/12/06	8	41.95	5	42.20	42.25	3	786	0.38%
2021/12/03	1	41.90	4	42.25	41.95	-3	795	-0.38%
2021/12/02	6	42.27	12	42.35	41.95	-6	793	-0.76%
2021/12/01	3	42.35	3	42.45	42.60	0	800	0.00%
2021/11/30	18	42.16	0.1	42.45	42.10	17.9	796	2.25%
2021/11/29	24	41.43	0.3	42.00	41.85	23.7	794	2.98%
2021/11/26	6	42.65	2	42.28	42.20	4	783	0.51%
2021/11/25	22	45.02	32	44.93	43.20	-10	766	-1.30%
2021/11/24	0	0.00	6	44.01	44.45	-6	645	-0.93%
2021/11/23	0	0.00	9	43.79	43.75	-9	629	-1.43%
2021/11/22	4	43.30	0	0.00	43.45	4	625	0.64%
2021/11/18	0	0.00	1	43.55	43.50	-1	627	-0.16%
2021/11/15	0.3	43.55	0	0.00	43.55	0.3	634	0.04%
2021/11/12	0	0.00	4	42.95	42.90	-4	636	-0.63%
2021/11/11	0	0.00	1	43.50	43.25	-1	640	-0.16%
2021/11/10	0	0.00	5	43.31	43.55	-5	665	-0.75%
2021/11/09	10	42.66	0	0.00	42.75	10	655	1.53%
2021/11/08	0	0.00	2	42.93	42.90	-2	666	-0.30%
2021/11/05	17	42.86	2	42.50	42.90	15	673	2.23%
2021/11/04	0	0.00	5	42.40	42.40	-5	666	-0.75%
2021/11/03	0.2	41.80	0	0.00	41.80	0.2	665	0.02%
2021/11/02	8	41.93	0	0.00	41.50	8	673	1.19%
2021/11/01	5	41.85	1	42.10	41.95	4	692	0.58%
2021/10/29	0	0.00	5	41.80	41.80	-5	691	-0.72%
2021/10/28	2	41.75	2	41.85	41.75	0	695	0.00%
2021/10/27	1	41.35	2	41.73	41.65	-1	718	-0.14%
2021/10/26	0	0.00	1	41.55	41.55	-1	733	-0.14%
2021/10/25	0	0.00	6	41.43	41.50	-6	737	-0.81%
2021/10/22	5	41.31	2	41.63	41.50	3	751	0.40%
2021/10/21	3	41.68	8	41.85	41.50	-5	765	-0.65%
2021/10/20	9	41.46	0	0.00	41.50	9	772	1.16%
2021/10/19	11	41.18	1	41.40	41.40	10	784	1.27%
2021/10/18	21	41.39	0	0.00	40.95	21	783	2.68%
2021/10/15	5	40.57	21	41.43	42.40	-16	782	-2.04%
2021/10/14	6	40.02	8	39.81	40.15	-2	773	-0.26%
2021/10/13	7	40.11	7	40.13	40.00	0	780	-0.01%
2021/10/12	15	40.33	8	40.79	40.20	7	792	0.88%
2021/10/08	2	41.05	0	0.00	40.90	2	818	0.24%
2021/10/07	3	40.67	6	40.90	40.90	-3	829	-0.36%
2021/10/06	7	39.91	7	39.96	39.90	0	861	0.00%
2021/10/05	12	39.92	18	39.79	40.30	-6	863	-0.69%
2021/10/04	5	40.10	0	0.00	40.15	5	863	0.58%
2021/10/01	13	41.02	9	41.90	40.80	4	860	0.46%
2021/09/30	7	42.09	10	42.00	42.30	-3	856	-0.35%
2021/09/29	2	42.20	2	42.30	42.05	0	862	0.00%
2021/09/28	0	0.00	3	42.95	43.00	-3	865	-0.35%
2021/09/27	2	42.75	7	42.86	42.60	-5	856	-0.58%
2021/09/24	1	41.90	2	42.00	42.05	-1	852	-0.12%
2021/09/23	9	41.47	0	0.00	41.50	9	859	1.05%
2021/09/22	5	41.43	0	0.00	41.30	5	866	0.58%
2021/09/17	0	0.00	10	42.35	42.40	-10	873	-1.15%
2021/09/15	6	41.54	6	42.00	41.25	0	879	0.00%
2021/09/14	6	42.18	0	0.00	41.85	6	887	0.68%
2021/09/13	4	42.09	12	41.93	42.20	-8	897	-0.89%
2021/09/10	10	42.61	52	42.40	42.65	-42	905	-4.64%
2021/09/09	8	39.58	4	39.10	39.50	4	848	0.47%
2021/09/08	0	0.00	5	39.08	39.00	-5	852	-0.59%
2021/09/07	2	40.05	0	0.00	40.00	2	849	0.24%
2021/09/06	0	0.00	2	40.95	40.50	-2	859	-0.23%
2021/09/03	0	0.00	1	40.45	40.55	-1	853	-0.12%
2021/09/02	1	40.60	6	40.67	40.40	-5	866	-0.58%
2021/09/01	2	40.60	2	40.70	40.80	0	887	0.00%
2021/08/31	0	0.00	2	40.65	40.60	-2	915	-0.22%
2021/08/27	0	0.00	2	40.35	40.30	-2	946	-0.21%
2021/08/26	11	40.45	0	0.00	39.90	11	966	1.14%
2021/08/25	8	40.50	7	40.36	40.55	1	1,002	0.10%
2021/08/24	1	39.60	1	39.60	39.60	0	1,152	0.00%
2021/08/23	8	39.40	1	39.25	39.55	7	1,227	0.57%
2021/08/20	9	38.53	15	38.56	38.60	-6	1,254	-0.48%
2021/08/19	4	38.85	6	38.98	38.80	-2	1,247	-0.16%
2021/08/18	16	39.05	2	39.75	39.60	14	1,243	1.13%
2021/08/17	23	39.82	4	39.35	39.35	19	1,245	1.53%
2021/08/16	15	39.67	1	39.75	39.70	14	1,243	1.13%
2021/08/13	5	43.25	22	43.24	43.20	-17	1,219	-1.39%
2021/08/12	3	43.33	0	0.00	43.30	3	1,218	0.25%
2021/08/11	5	44.03	2	43.90	43.85	3	1,212	0.25%
2021/08/09	0	0.00	2	44.40	44.45	-2	1,240	-0.16%
2021/08/06	8	45.55	0	0.00	44.90	8	1,256	0.64%
2021/08/05	14	45.66	16	45.75	45.60	-2	1,270	-0.16%
2021/08/04	0	0.00	2	45.23	45.35	-2	1,304	-0.15%
2021/08/03	9	45.14	5	45.30	45.30	4	1,345	0.30%
2021/08/02	3	45.48	24	45.33	45.55	-21	1,349	-1.56%
2021/07/30	6	44.63	9	44.91	44.65	-3	1,345	-0.22%
2021/07/29	0	0.00	2	43.95	44.00	-2	1,343	-0.15%
2021/07/28	9	43.52	4	43.65	43.60	5	1,354	0.37%
2021/07/27	0	44.90	6	45.08	44.25	-6	1,390	-0.43%
2021/07/26	0	0.00	10	44.61	44.80	-10	1,423	-0.70%
2021/07/23	15	44.11	12	44.57	43.90	3	1,435	0.21%
2021/07/22	28.1	43.78	0	0.00	43.55	28.1	1,455	1.93%
2021/07/21	1	43.50	0	0.00	43.10	1	1,482	0.07%
2021/07/20	3	43.73	0	0.00	43.45	3	1,498	0.20%
2021/07/19	1	44.45	1	44.80	44.30	0	1,518	0.00%
2021/07/16	13	44.72	10	45.11	44.80	3	1,742	0.17%
2021/07/15	0	0.00	22	45.02	45.15	-22	1,765	-1.25%
2021/07/14	0	0.00	16	44.14	44.30	-16	1,788	-0.89%
2021/07/13	16	44.82	45	45.02	44.65	-29	1,808	-1.60%
2021/07/12	5.5	43.97	58	44.01	44.15	-52.5	1,817	-2.89%
2021/07/09	0	0.00	9	43.76	43.70	-9	1,856	-0.48%
2021/07/08	0	0.00	10	44.48	44.00	-10	1,926	-0.52%
2021/07/07	0	0.00	8	44.43	44.10	-8	1,978	-0.40%
2021/07/06	0	0.00	48	44.52	44.25	-48	2,080	-2.31%
2021/07/05	10	44.67	11	44.71	44.70	-1	2,166	-0.05%
2021/07/02	0	0.00	4	43.99	43.90	-4	2,305	-0.17%
2021/07/01	0	0.00	3	44.15	43.80	-3	2,527	-0.12%
2021/06/30	7	43.74	10	43.72	43.70	-3	2,806	-0.11%
2021/06/29	5	43.92	0	0.00	43.65	5	2,901	0.17%
2021/06/28	3	44.02	13	44.14	43.90	-10	3,193	-0.31%
2021/06/25	0	0.00	9	43.96	43.90	-9	3,306	-0.27%
2021/06/23	4	43.25	8	43.23	43.30	-4	3,385	-0.12%
2021/06/22	9	43.22	6	43.00	42.85	3	3,396	0.09%
2021/06/21	2	43.15	0	0.00	43.20	2	3,394	0.06%
2021/06/18	2	44.50	5	44.40	44.30	-3	3,401	-0.09%
2021/06/17	6	44.64	2	44.95	44.80	4	3,425	0.12%
2021/06/16	4	44.55	11	44.73	44.55	-7	3,510	-0.20%
2021/06/15	6	44.88	1	45.00	45.15	5	3,568	0.14%
2021/06/10	8	44.79	0	0.00	44.50	8	3,685	0.22%
2021/06/08	1	46.15	1	46.50	45.50	0	3,984	0.00%
2021/06/07	1	44.00	2	45.85	45.60	-1	3,983	-0.03%
2021/06/04	2	44.83	1	44.70	44.50	1	3,988	0.03%
2021/06/03	6	45.25	4	45.11	45.05	2	4,005	0.05%
2021/06/02	3	45.85	1	45.90	45.60	2	4,127	0.05%
2021/06/01	201	47.28	196	47.69	47.35	5	4,108	0.12%	大買/大賣/
2021/05/31	0	0.00	3	45.55	46.40	-3	4,098	-0.07%
2021/05/28	1	43.05	2	42.90	44.25	-1	4,039	-0.02%
2021/05/27	1	42.15	1	42.55	42.40	0	4,023	0.00%
2021/05/26	2	42.58	0	0.00	42.65	2	4,054	0.05%
2021/05/25	1	42.35	5	42.84	42.50	-4	4,088	-0.10%
2021/05/24	0	0.00	7	41.76	42.00	-7	4,151	-0.17%
2021/05/21	11	41.40	4	41.85	41.45	7	4,162	0.17%
2021/05/20	7	41.64	3	41.95	41.15	4	4,170	0.10%
2021/05/19	16	41.75	6	41.95	41.65	10	4,169	0.24%
2021/05/18	11.1	41.12	3.1	40.80	42.00	8	4,178	0.19%
2021/05/17	10	38.80	5	39.76	39.10	5	4,172	0.12%
2021/05/14	4	41.61	10	41.21	41.50	-6	4,143	-0.14%
2021/05/13	4.1	41.17	12	40.31	41.20	-7.9	4,124	-0.19%
2021/05/12	2	42.40	4	41.59	41.55	-2	4,101	-0.05%
2021/05/11	21	45.89	20	46.45	44.50	1	4,055	0.02%
2021/05/10	0	0.00	2	47.78	47.65	-2	4,019	-0.05%
2021/05/07	10	47.76	0	0.00	48.05	10	4,017	0.25%
2021/05/06	1	46.80	0	0.00	46.00	1	4,013	0.02%
2021/05/05	1	47.75	1	47.70	46.35	0	4,007	0.00%
2021/05/04	43	46.20	1	46.85	46.65	42	4,005	1.05%
2021/05/03	23	48.00	4	48.23	47.70	19	3,971	0.48%
2021/04/29	1	49.10	3	49.35	49.20	-2	3,938	-0.05%
2021/04/28	10	48.80	5.2	48.71	48.60	4.8	3,933	0.12%
2021/04/27	15	49.35	1	49.20	49.30	14	3,937	0.36%
2021/04/26	11	50.11	1	50.20	50.00	10	3,913	0.26%
2021/04/23	6	49.76	2	50.10	49.90	4	3,907	0.10%
2021/04/22	83	50.33	91.2	51.78	50.10	-8.2	3,948	-0.21%
2021/04/21	19	50.15	3	50.30	50.10	16	3,736	0.43%
2021/04/20	4	50.18	10	50.56	50.90	-6	3,723	-0.16%
2021/04/19	21	48.99	5.2	49.28	49.00	15.8	3,710	0.43%
2021/04/16	17.7	49.95	1	49.65	49.50	16.7	3,718	0.45%
2021/04/15	96	50.25	98	50.19	50.30	-2	3,718	-0.05%
2021/04/14	9	49.19	1.2	48.75	50.00	7.8	3,796	0.21%
2021/04/13	12	49.72	9	50.22	49.40	3	3,799	0.08%
2021/04/12	21	50.35	5	51.64	50.10	16	3,970	0.40%
2021/04/09	10	51.91	4	52.00	51.90	6	3,932	0.15%
2021/04/08	5	52.24	33	52.63	52.20	-28	3,862	-0.72%
2021/04/07	45.5	51.09	31	52.45	50.70	14.5	3,714	0.39%
2021/04/06	4	52.60	109	52.85	52.50	-105	3,493	-3.01%	大賣/鉅額交易
2021/04/01	42	49.34	27	49.49	49.60	15	3,216	0.47%
2021/03/31	30	49.08	133	49.44	48.90	-103	3,118	-3.30%	大賣/鉅額交易
2021/03/30	2	47.45	32	48.19	48.20	-30	2,822	-1.06%
2021/03/29	7	46.56	3	47.00	47.25	4	2,705	0.15%
2021/03/26	1	46.20	15	46.28	46.60	-14	2,704	-0.52%
2021/03/25	2	45.20	0	0.00	45.55	2	2,676	0.07%
2021/03/24	7	45.31	0	0.00	45.20	7	2,657	0.26%
2021/03/23	3	45.18	5	45.19	45.15	-2	2,646	-0.08%
2021/03/22	5.1	45.33	10	45.29	45.20	-4.9	2,631	-0.19%
2021/03/19	9	45.62	6	46.25	45.20	3	2,616	0.11%
2021/03/18	24	47.02	12	47.39	46.95	12	2,538	0.47%
2021/03/17	11	47.55	7	47.60	47.30	4	2,496	0.16%
2021/03/16	12	47.54	29	48.26	47.55	-17	2,473	-0.69%
2021/03/15	55	48.25	36	48.44	48.40	19	2,402	0.79%
2021/03/12	2	46.55	54	46.34	47.60	-52	2,209	-2.35%
2021/03/11	10	45.49	9	45.92	45.55	1	2,186	0.05%
2021/03/10	3	45.33	1	45.70	45.35	2	2,286	0.09%
2021/03/09	19	45.47	1	46.05	45.85	18	2,292	0.79%
2021/03/08	34	46.12	54	46.65	46.15	-20	2,275	-0.88%
2021/03/05	19	45.25	18	45.05	45.20	1	2,151	0.05%
2021/03/04	23	45.99	56	46.33	45.35	-33	2,166	-1.52%
2021/03/03	0	0.00	4	44.59	44.60	-4	2,023	-0.20%
2021/03/02	1	45.15	0	0.00	44.20	1	2,011	0.05%
2021/02/26	9	44.99	0	0.00	44.85	9	2,003	0.45%
2021/02/25	0.5	45.20	15	45.34	45.20	-14.5	1,981	-0.73%
2021/02/24	0	0.00	13	45.08	45.05	-13	1,950	-0.67%
2021/02/22	2	43.78	1	43.55	43.50	1	1,865	0.05%
2021/02/19	0	0.00	1	43.25	43.50	-1	1,855	-0.05%
2021/02/17	12	42.56	0	0.00	42.50	12	1,871	0.64%
2021/02/05	2	41.85	9	41.96	41.95	-7	1,861	-0.38%
2021/02/04	2	42.13	13	42.18	41.65	-11	1,861	-0.59%
2021/02/03	16	41.77	12	41.83	41.65	4	1,868	0.21%
2021/02/02	1	42.05	69	41.52	41.90	-68	1,870	-3.64%
2021/02/01	4	40.80	24	40.89	40.80	-20	1,862	-1.07%
2021/01/29	5	41.41	26	41.35	41.15	-21	1,855	-1.13%
2021/01/28	2	41.38	0	0.00	41.30	2	1,847	0.11%
2021/01/26	10	41.95	13	42.56	42.00	-3	1,846	-0.16%
2021/01/25	1	41.85	0	0.00	42.25	1	1,849	0.05%
2021/01/22	0	0.00	15	42.52	42.45	-15	1,845	-0.81%
2021/01/20	12	43.32	17	43.02	42.55	-5	1,823	-0.27%
2021/01/19	11	44.42	0	0.00	44.25	11	1,789	0.61%
2021/01/18	5	44.24	0	0.00	44.20	5	1,784	0.28%
2021/01/15	74	44.69	79	45.51	44.60	-5	1,782	-0.28%
2021/01/14	0.4	45.15	0	0.00	45.15	0.4	1,722	0.02%
2021/01/13	4	45.18	4	45.45	44.95	0	1,707	0.00%
2021/01/12	37	45.17	28	46.00	45.05	9	1,690	0.53%
2021/01/11	13	45.05	21	46.02	46.05	-8	1,655	-0.48%
2021/01/08	9.2	46.18	8	45.86	45.70	1.2	1,624	0.07%
2021/01/07	5	46.88	29	46.94	46.70	-24	1,588	-1.51%
2021/01/06	14	45.37	10	46.28	45.15	4	1,466	0.27%
2021/01/05	85	46.64	157	46.06	46.70	-72	1,394	-5.16%	大賣/
2021/01/04	0	0.00	98	44.40	44.90	-98	1,172	-8.36%
2020/12/31	0	0.00	67	43.49	44.00	-67	1,105	-6.06%
2020/12/30	0	0.00	3	43.00	42.85	-3	1,081	-0.28%
2020/12/29	0	0.00	5	43.25	42.80	-5	1,084	-0.46%
2020/12/28	1	42.60	39	43.20	43.35	-38	1,083	-3.51%
2020/12/22	3	44.17	2	43.93	42.75	1	1,086	0.09%
2020/12/21	1	43.60	4	42.95	43.60	-3	1,054	-0.28%
2020/12/17	1	42.25	0	0.00	42.35	1	1,051	0.10%
2020/12/16	2	42.35	5	42.70	42.85	-3	1,066	-0.28%
2020/12/15	6	42.78	0	0.00	41.90	6	1,080	0.56%
2020/12/14	2	43.00	1	43.30	43.00	1	1,065	0.09%
2020/12/11	6	43.39	4	43.93	43.40	2	1,064	0.19%
2020/12/10	4	43.25	2	43.05	43.10	2	1,050	0.19%
2020/12/09	5	44.11	1.3	44.49	44.10	3.7	1,044	0.35%
2020/12/08	2	44.75	0	0.00	44.75	2	1,045	0.19%
2020/12/07	5	44.31	9	44.11	44.35	-4	1,043	-0.38%
2020/12/04	4	45.70	13	44.67	45.05	-9	975	-0.92%
2020/12/03	0	0.00	0.6	43.70	43.60	-0.6	858	-0.07%
2020/12/01	16	42.81	11	43.03	43.00	5	854	0.58%
2020/11/30	5	42.45	9	43.03	43.15	-4	860	-0.46%
2020/11/27	0	0.00	1	42.05	42.05	-1	841	-0.12%
2020/11/26	0	0.00	1	41.95	42.00	-1	877	-0.11%
2020/11/25	0	0.00	3	42.30	42.25	-3	1,016	-0.30%
2020/11/23	1	42.15	1	42.15	42.15	0	1,085	0.00%
2020/11/20	0	0.00	1	41.70	41.75	-1	1,109	-0.09%
2020/11/18	1	41.80	0	0.00	42.00	1	1,250	0.08%
2020/11/17	3	42.55	3	42.70	42.15	0	1,262	0.00%
2020/11/12	6	41.42	2	41.25	41.35	4	1,305	0.31%
2020/11/11	9	41.46	0	0.00	41.35	9	1,324	0.68%
2020/11/10	5	40.99	5	40.99	40.95	0	1,322	0.00%
2020/11/05	5	40.87	0	0.00	40.80	5	1,374	0.36%
2020/11/04	0	0.00	3	41.02	41.30	-3	1,392	-0.22%
2020/11/02	1	38.80	0	0.00	39.15	1	1,415	0.07%
2020/10/30	1	39.95	1	42.40	39.85	0	1,443	0.00%
2020/10/29	12	40.01	0	0.00	40.15	12	1,445	0.83%
2020/10/28	6	40.51	1	40.55	40.35	5	1,456	0.34%
2020/10/26	0	0.00	1	41.15	41.15	-1	1,502	-0.07%
2020/10/23	1	41.65	6	41.35	41.55	-5	1,530	-0.33%
2020/10/22	2	40.33	2	40.70	40.70	0	1,630	0.00%
2020/10/21	2	40.65	0	0.00	40.70	2	1,760	0.11%
2020/10/20	0	0.00	6	40.95	40.90	-6	1,836	-0.33%
2020/10/15	1	40.30	1	40.25	40.40	0	2,028	0.00%
2020/10/14	1	40.70	1	40.95	40.75	0	2,050	0.00%
2020/10/12	0	0.00	4	41.20	40.95	-4	2,132	-0.19%
2020/10/07	1	41.45	0	0.00	41.70	1	2,255	0.04%
2020/10/06	5	41.87	0	0.00	41.90	5	2,325	0.21%
2020/10/05	0	0.00	6	41.77	42.25	-6	2,446	-0.25%
2020/09/30	2	41.05	11.4	41.27	41.10	-9.4	2,681	-0.35%
2020/09/29	2	40.60	2	40.85	40.60	0	3,296	0.00%
2020/09/28	6	40.79	3	40.25	40.60	3	3,424	0.09%
2020/09/25	34	40.55	0	0.00	40.10	34	3,451	0.99%
2020/09/24	32	40.91	0	0.00	40.70	32	3,463	0.92%
2020/09/23	0.4	41.95	2	42.25	41.90	-1.6	3,494	-0.04%
2020/09/22	1	42.20	1	42.70	42.20	0	3,524	0.00%
2020/09/21	2	43.58	0	0.00	43.05	2	3,526	0.06%
2020/09/18	0	0.00	3	43.69	43.80	-3	3,519	-0.09%
2020/09/17	1	42.30	1	42.20	42.45	0	3,499	0.00%
2020/09/16	15	42.55	2	42.90	42.30	13	3,504	0.37%
2020/09/15	1	43.05	0	0.00	42.80	1	3,511	0.03%
2020/09/14	13	41.82	0	0.00	42.75	13	3,526	0.37%
2020/09/11	1	42.15	2	42.30	42.10	-1	3,523	-0.03%
2020/09/09	4	43.83	0	0.00	43.90	4	3,492	0.11%
2020/09/08	3	44.57	0	0.00	44.70	3	3,476	0.09%
2020/09/07	0	0.00	1	45.45	44.55	-1	3,478	-0.03%
2020/09/04	19	44.80	7	44.96	44.95	12	3,479	0.34%
2020/09/03	1	45.85	2	45.73	45.30	-1	3,478	-0.03%
2020/09/02	4	45.20	2	45.30	45.35	2	3,467	0.06%
2020/09/01	8	45.69	7	45.50	45.80	1	3,459	0.03%
2020/08/31	12	46.38	15	46.30	46.20	-3	3,432	-0.09%
2020/08/28	5	44.57	0	0.00	44.35	5	3,292	0.15%
2020/08/27	20.1	45.55	23	45.82	45.15	-3	3,278	-0.09%
2020/08/26	3	45.20	3	45.03	45.15	0	3,224	0.00%
2020/08/25	24	44.80	2	44.90	45.40	22	3,196	0.69%
2020/08/24	9	44.81	10	44.72	45.10	-1	3,156	-0.03%
2020/08/21	0	0.00	8	41.75	42.85	-8	3,051	-0.26%
2020/08/20	1	41.05	2	42.70	41.70	-1	3,032	-0.03%
2020/08/19	1	43.15	0	0.00	43.15	1	2,997	0.03%
2020/08/18	2	44.20	0	0.00	43.90	2	2,984	0.07%
2020/08/14	1	44.05	0	0.00	44.05	1	2,946	0.03%
2020/08/13	39	44.04	0	0.00	43.50	39	2,939	1.33%
2020/08/12	41	43.40	0	0.00	43.70	41	2,915	1.41%
2020/08/11	42	43.66	2	43.30	43.35	40	2,907	1.38%
2020/08/10	2	44.60	0	0.00	44.05	2	2,926	0.07%
2020/08/07	21	44.45	2	44.45	44.25	19	2,921	0.65%
2020/08/06	21	44.95	0	0.00	44.90	21	2,913	0.72%
2020/08/05	1	45.90	0	0.00	45.70	1	2,918	0.03%
2020/08/04	31	44.33	0	0.00	44.40	31	2,932	1.06%
2020/08/03	31	44.64	0	0.00	44.30	31	2,989	1.04%
2020/07/30	42.9	44.40	2	44.20	44.45	40.9	2,976	1.37%
2020/07/28	3	45.85	2	45.43	44.25	1	2,924	0.03%
2020/07/27	3	49.13	10	48.58	46.20	-7	2,815	-0.25%
2020/07/24	3	46.78	0	0.00	47.15	3	2,675	0.11%
2020/07/23	1	49.00	13	49.69	48.70	-12	2,598	-0.46%
2020/07/22	1	51.50	6	50.15	50.70	-5	2,542	-0.20%
2020/07/21	2	48.20	1	48.00	48.00	1	2,431	0.04%
2020/07/20	1	46.85	0	0.00	46.90	1	2,388	0.04%
2020/07/17	8	48.49	5	47.75	47.30	3	2,362	0.13%
2020/07/16	1	48.30	0	0.00	46.95	1	2,315	0.04%
2020/07/15	2	48.95	2	49.15	47.75	0	2,281	0.00%
2020/07/14	2	48.55	0.1	48.00	47.80	1.9	2,232	0.09%
2020/07/13	1	50.40	0	0.00	50.10	1	2,161	0.05%
2020/07/10	2	49.98	11.7	49.63	51.40	-9.7	2,095	-0.46%
2020/07/09	21	51.28	14	52.32	50.80	7	1,975	0.35%
2020/07/08	48	53.34	54	53.00	53.40	-6	1,737	-0.35%
2020/07/07	59	50.00	78	50.00	50.00	-19	1,121	-1.69%
2020/07/03	0	0.00	2	41.40	41.40	-2	974	-0.21%
2020/07/02	83	37.58	2	37.08	37.65	81	952	8.50%
2020/07/01	21	38.86	2	39.00	39.00	19	903	2.10%
2020/06/30	10	38.85	0	0.00	38.90	10	867	1.15%
2020/06/24	20	38.85	0	0.00	39.00	20	849	2.35%
2020/06/23	20	38.90	24	39.10	38.85	-4	857	-0.47%
2020/06/22	0	0.00	4	39.33	39.15	-4	852	-0.47%
2020/06/19	1	39.10	1	39.15	38.90	0	844	0.00%
2020/06/18	0	0.00	1	38.60	38.55	-1	825	-0.12%
2020/06/17	5	38.30	4	38.44	38.40	1	821	0.12%
2020/06/16	10	38.00	1	37.70	38.20	9	829	1.09%
2020/06/15	1	37.05	16	37.45	37.45	-15	844	-1.78%
2020/06/12	1	36.90	10	36.45	37.10	-9	846	-1.06%
2020/06/11	7	38.06	13	37.45	37.45	-6	840	-0.71%
2020/06/10	0	0.00	5	38.63	38.65	-5	832	-0.60%
2020/06/09	6	38.23	0	0.00	38.20	6	845	0.71%
2020/06/08	1	37.90	2	38.10	37.90	-1	852	-0.12%
2020/06/05	0	0.00	6	37.84	38.10	-6	843	-0.71%
2020/06/04	2	37.65	6	37.70	37.70	-4	846	-0.47%
2020/06/03	0	0.00	9	37.62	37.65	-9	853	-1.05%
2020/06/02	5.6	37.55	1.5	37.55	37.55	4.1	852	0.48%
2020/06/01	16	37.49	1	37.40	37.40	15	840	1.79%
2020/05/29	1	36.85	1	36.80	37.10	0	838	0.00%
2020/05/28	0	0.00	0	37.35	37.15	0	839	0.00%
2020/05/27	0	0.00	2	37.30	37.30	-2	845	-0.24%
2020/05/26	3	37.42	0	0.00	37.20	3	850	0.35%
2020/05/25	23	37.01	1	37.10	37.10	22	841	2.61%
2020/05/22	0	0.00	2	37.00	36.90	-2	839	-0.24%
2020/05/21	3	37.15	1	37.30	37.15	2	839	0.24%
2020/05/20	0	0.00	9	37.08	37.00	-9	840	-1.07%
2020/05/19	5	37.37	3	37.95	37.10	2	836	0.24%
2020/05/18	0	0.00	15	37.12	37.05	-15	834	-1.80%
2020/05/15	13	37.42	30	37.60	37.25	-17	830	-2.05%
2020/05/14	2	37.23	6	37.08	37.05	-4	794	-0.50%
2020/05/13	2	37.05	0	0.00	37.50	2	781	0.26%
2020/05/12	1	37.50	0	0.00	37.50	1	773	0.13%
2020/05/11	53	38.06	8	37.96	38.10	45	751	5.99%
2020/05/08	4	36.93	7	36.72	36.95	-3	698	-0.43%
2020/05/07	4	34.11	10	34.10	34.90	-6	638	-0.94%
2020/05/06	15	33.25	0	0.00	33.25	15	615	2.44%
2020/05/05	69	33.22	0	0.00	33.25	69	616	11.19%
2020/05/04	32	33.10	1	33.10	32.95	31	614	5.05%
2020/04/30	0	0.00	1	33.50	33.55	-1	611	-0.16%
2020/04/29	14	33.06	0	0.00	33.00	14	619	2.26%
2020/04/28	25	32.88	0	0.00	32.85	25	626	3.99%
2020/04/24	49	32.35	5	32.44	32.60	44	653	6.74%
2020/04/23	23	32.18	1	32.45	32.25	22	652	3.37%
2020/04/22	70	31.89	3	31.82	32.10	67	652	10.27%
2020/04/21	110	32.38	23	32.60	32.00	87	650	13.38%	大買/
2020/04/20	48	33.25	2	33.38	33.40	46	642	7.16%
2020/04/17	54	33.26	8	33.33	33.45	46	643	7.15%
2020/04/16	10	32.53	3	32.75	32.90	7	639	1.09%
2020/04/15	32	32.90	3	32.92	33.00	29	644	4.50%
2020/04/14	67	32.59	0	0.00	32.80	67	641	10.45%
2020/04/13	14	31.90	0	0.00	32.05	14	644	2.17%
2020/04/10	51	32.28	0	0.00	32.30	51	647	7.88%
2020/04/09	0	0.00	1	32.15	32.40	-1	650	-0.15%
2020/04/08	43	31.34	2	31.60	31.70	41	641	6.39%
2020/04/07	2	31.20	2	31.25	31.35	0	635	0.00%
2020/04/06	4	30.48	0	0.00	30.70	4	627	0.64%
2020/04/01	0	0.00	1	30.50	30.65	-1	629	-0.16%
2020/03/31	5	30.37	1	30.35	30.40	4	627	0.64%
2020/03/30	0	0.00	1	29.65	29.80	-1	620	-0.16%
2020/03/27	5	30.28	3	30.57	30.20	2	620	0.32%
2020/03/26	12	29.26	4	29.69	29.80	8	611	1.31%
2020/03/25	2	29.53	9	29.43	29.35	-7	611	-1.15%
2020/03/24	3	28.20	0	0.00	28.25	3	614	0.49%
2020/03/23	1	26.70	4.2	27.01	27.00	-3.2	622	-0.52%
2020/03/20	5	26.79	2	27.23	27.80	3	620	0.48%
2020/03/19	23	26.02	63	26.35	25.60	-40	607	-6.58%
2020/03/18	0	0.00	2	28.45	28.30	-2	587	-0.34%
2020/03/17	8	28.53	9	28.26	28.70	-1	584	-0.17%
2020/03/16	34	29.33	1	29.25	29.10	33	577	5.72%
2020/03/13	7	28.61	9	28.53	29.00	-2	565	-0.35%
2020/03/12	4	31.45	0	0.00	31.20	4	541	0.74%
2020/03/11	0	33.95	1	33.90	33.60	-1	522	-0.19%
2020/03/10	1	32.90	1	33.40	33.60	0	522	0.00%
2020/03/09	0.1	34.10	0	0.00	33.90	0.1	507	0.01%
2020/03/06	0	0.00	2	34.63	34.60	-2	504	-0.40%
2020/03/05	0	0.00	1	34.95	34.95	-1	502	-0.20%
2020/03/03	1	34.90	0	0.00	34.80	1	519	0.19%
2020/03/02	0	0.00	2	34.65	34.55	-2	520	-0.38%
2020/02/27	0	0.00	1	35.30	35.30	-1	513	-0.19%
2020/02/24	2	35.68	0	0.00	35.65	2	523	0.38%
2020/02/11	2	35.00	0	0.00	35.05	2	557	0.36%
2020/02/10	1	34.90	0	0.00	34.95	1	554	0.18%
2020/01/30	0	0.00	10	37.00	36.50	-10	582	-1.72%
2020/01/10	3	38.15	0	0.00	38.10	3	644	0.47%
2019/12/23	1	40.00	0	0.00	39.95	1	803	0.12%
2019/12/20	11	40.20	0	0.00	40.15	11	833	1.32%
2019/12/18	35	39.89	4	39.95	39.95	31	821	3.77%
2019/12/12	0	0.00	3	39.85	39.60	-3	846	-0.35%
2019/12/11	0.6	39.10	0	0.00	39.10	0.6	847	0.06%
2019/12/05	1	39.00	0	0.00	39.15	1	913	0.11%
2019/12/03	1	39.00	0	0.00	38.95	1	928	0.11%
2019/11/28	1	39.90	0	0.00	39.95	1	935	0.11%
2019/11/26	2	39.48	0	0.00	39.35	2	924	0.22%
2019/11/14	0	0.00	0	38.80	38.50	0	984	0.00%
2019/11/13	4	38.58	0	0.00	38.55	4	991	0.40%
2019/11/12	2	38.80	0	0.00	38.55	2	993	0.20%
2019/11/06	2	40.00	0	0.00	40.00	2	991	0.20%
2019/11/05	2	40.45	0	0.00	40.30	2	988	0.20%
2019/11/04	0	0.00	8	39.99	40.25	-8	982	-0.81%
2019/11/01	0	0.00	1	38.80	38.85	-1	955	-0.10%
2019/10/30	4	39.03	4	38.93	38.90	0	980	0.00%
2019/10/23	0	0.00	2	38.85	38.60	-2	974	-0.21%
2019/10/21	2	39.23	0	0.00	39.20	2	997	0.20%
2019/10/18	1	38.65	1	39.25	39.50	0	980	0.00%
2019/10/16	8	38.14	1	38.35	38.10	7	944	0.74%
2019/10/14	0	0.00	3	37.33	37.30	-3	940	-0.32%
2019/10/09	1	37.00	4	36.95	36.90	-3	944	-0.32%
2019/10/08	0	0.00	3	37.53	37.40	-3	942	-0.32%
2019/10/07	0	0.00	0.2	37.00	36.80	-0.2	942	-0.02%
2019/10/04	4	38.10	1.3	37.32	37.20	2.7	1,001	0.27%
2019/10/03	2	38.15	0	0.00	38.00	2	1,043	0.19%
2019/10/02	0	0.00	2	38.45	38.60	-2	1,064	-0.19%
2019/10/01	1	38.15	3.3	38.04	37.95	-2.3	1,070	-0.21%
2019/09/27	1	39.05	0.5	39.15	38.70	0.5	1,051	0.05%
2019/09/26	2	39.20	2	39.45	39.10	0	1,063	0.00%
2019/09/25	2	39.28	18	39.05	39.05	-16	1,072	-1.49%
2019/09/23	2	40.15	0	0.00	40.10	2	1,060	0.19%
2019/09/19	0	0.00	4	39.95	40.00	-4	1,055	-0.38%
2019/09/17	0	0.00	13	39.74	39.70	-13	1,052	-1.24%
2019/09/16	2	40.13	0	0.00	40.00	2	1,043	0.19%
2019/09/12	2	40.33	1	40.75	40.35	1	1,049	0.10%
2019/09/11	2	39.95	0	0.00	40.00	2	1,054	0.19%
2019/09/10	0	0.00	1	39.95	40.10	-1	1,059	-0.09%
2019/09/09	0	0.00	1	41.70	41.60	-1	1,023	-0.10%
2019/09/05	8	41.78	0	0.00	41.85	8	1,016	0.79%
2019/09/04	1	41.70	0	0.00	41.70	1	1,024	0.10%
2019/09/02	0	0.00	4	42.05	42.00	-4	1,038	-0.39%
2019/08/30	2	41.95	10	41.80	41.65	-8	1,036	-0.77%
2019/08/29	1	41.35	0	0.00	41.45	1	1,041	0.10%
2019/08/28	4	41.40	0	0.00	41.50	4	1,041	0.38%
2019/08/26	1	41.50	0	0.00	41.45	1	1,047	0.10%
2019/08/22	8	42.48	0	0.00	42.45	8	1,070	0.75%
2019/08/20	8	42.63	1	42.90	42.95	7	1,067	0.66%
2019/08/16	1	41.80	0	0.00	41.95	1	1,081	0.09%
2019/08/15	1	41.25	0	0.00	41.60	1	1,090	0.09%
2019/08/14	6	42.17	0	0.00	41.80	6	1,106	0.54%
2019/08/08	4	42.10	0	0.00	42.10	4	1,193	0.34%
2019/08/07	1	41.80	0	0.00	41.70	1	1,275	0.08%
2019/08/06	0	0.00	3	41.05	41.30	-3	1,320	-0.23%
2019/08/05	1	41.60	1	42.15	41.55	0	1,450	0.00%
2019/08/02	1	42.00	20	42.30	42.00	-19	1,488	-1.28%
2019/07/31	0	0.00	7	43.70	43.65	-7	1,521	-0.46%
2019/07/30	2	44.05	3	44.00	43.95	-1	1,540	-0.06%
2019/07/29	1	45.15	0	0.00	45.00	1	1,551	0.06%
2019/07/25	10	45.65	0	0.00	45.70	10	1,594	0.63%
2019/07/23	0	0.00	1	45.00	44.70	-1	1,599	-0.06%
2019/07/19	0	0.00	1	44.50	44.50	-1	1,663	-0.06%
2019/07/18	1	44.40	0	0.00	44.45	1	1,700	0.06%
2019/07/17	1	44.45	0	0.00	44.70	1	1,721	0.06%
2019/07/10	3	45.52	0	0.00	45.20	3	1,821	0.16%
2019/07/09	0	0.00	81.1	48.98	48.95	-81.1	1,784	-4.54%
2019/07/08	2	48.40	3	48.37	48.40	-1	1,770	-0.06%
2019/07/05	2	48.25	0	0.00	48.25	2	1,791	0.11%
2019/07/04	1	48.15	0	0.00	48.15	1	1,838	0.05%
2019/07/03	5	47.80	0	0.00	48.25	5	1,838	0.27%
2019/06/24	0	0.00	1	47.55	47.70	-1	2,024	-0.05%
2019/06/17	1	47.05	0	0.00	47.40	1	2,117	0.05%
2019/06/14	1	46.65	0	0.00	46.55	1	2,110	0.05%
2019/06/13	0	0.00	1	46.80	46.90	-1	2,120	-0.05%
2019/06/11	10	46.30	1	46.85	46.80	9	2,137	0.42%
2019/06/10	2	46.10	1	46.45	46.55	1	2,133	0.05%
2019/06/05	2	46.10	0	0.00	46.10	2	2,145	0.09%
2019/06/04	2	46.10	0	0.00	46.10	2	2,142	0.09%
2019/06/03	1	46.05	1	46.25	46.05	0	2,149	0.00%
2019/05/30	0	0.00	4	46.00	46.40	-4	2,146	-0.19%
2019/05/29	2	46.10	0	0.00	45.50	2	2,155	0.09%
2019/05/28	6	46.29	0	0.00	46.45	6	2,151	0.28%
2019/05/27	3	46.70	1	47.50	46.60	2	2,158	0.09%
2019/05/24	0	0.00	2	46.90	46.90	-2	2,158	-0.09%
2019/05/23	0.3	46.50	1	46.55	46.25	-0.7	2,142	-0.03%
2019/05/22	2	48.25	0.3	47.95	47.75	1.7	2,103	0.08%
2019/05/21	3	48.17	1	48.20	48.40	2	2,088	0.10%
2019/05/20	0	0.00	3	48.00	48.50	-3	2,065	-0.15%
2019/05/17	6	49.10	0	0.00	49.00	6	2,047	0.29%
2019/05/15	28	51.06	14	51.41	51.70	14	1,996	0.70%
2019/05/14	0	0.00	21	48.42	50.30	-21	1,919	-1.09%
2019/05/13	25	51.06	15	50.91	50.40	10	1,877	0.53%
2019/05/09	18	49.91	0	0.00	49.60	18	1,700	1.06%
2019/05/08	5	48.95	5	50.20	49.80	0	1,677	0.00%
2019/05/07	0	0.00	1	48.90	49.55	-1	1,646	-0.06%
2019/05/06	1	47.80	13	48.30	47.90	-12	1,626	-0.74%
2019/05/02	10	49.49	5	49.50	49.90	5	1,582	0.32%
2019/04/30	0	0.00	2	48.75	50.00	-2	1,561	-0.13%
2019/04/29	5	49.50	5	48.75	48.65	0	1,548	0.00%
2019/04/26	5	49.95	5	50.00	49.65	0	1,528	0.00%
2019/04/25	2	50.30	2	50.50	50.60	0	1,514	0.00%
2019/04/24	5	50.00	10	50.00	49.85	-5	1,471	-0.34%
2019/04/19	1	49.50	0	0.00	49.80	1	1,395	0.07%
2019/04/17	0	0.00	5	49.75	49.80	-5	1,359	-0.37%
2019/04/16	15	50.07	1	49.85	49.95	14	1,325	1.06%
2019/04/15	0	0.00	12	50.66	51.00	-12	1,297	-0.92%
2019/04/12	3	50.30	12	50.19	49.80	-9	1,266	-0.71%
2019/04/11	6	49.50	5	49.75	50.10	1	1,208	0.08%
2019/04/10	1	50.00	8	49.20	49.15	-7	1,152	-0.61%
2019/04/09	5	48.80	17	48.74	48.90	-12	1,084	-1.11%
2019/04/08	0	48.65	2	48.45	48.65	-2	1,069	-0.19%
2019/04/03	0	48.10	6	48.55	48.15	-6	1,048	-0.57%
2019/04/02	0	0.00	5	48.30	48.35	-5	1,023	-0.49%
2019/04/01	17	48.38	11	47.97	47.85	6	992	0.60%
2019/03/28	1	47.05	9	46.96	47.00	-8	894	-0.89%
2019/03/27	0	0.00	1	46.20	46.50	-1	859	-0.12%
2019/03/26	5	46.80	16.1	46.24	46.20	-11.1	834	-1.33%
2019/03/22	1	44.85	8	45.05	44.90	-7	734	-0.95%
2019/03/19	2	43.60	4	43.60	43.75	-2	688	-0.29%
2019/03/18	8	43.96	4	43.90	43.80	4	685	0.58%
2019/03/15	0	0.00	4	43.95	43.50	-4	677	-0.59%
2019/03/12	17	43.03	10	43.04	42.85	7	676	1.04%
2019/03/11	0	0.00	8	42.80	42.85	-8	685	-1.17%
2019/03/08	0	0.00	1	41.65	42.25	-1	685	-0.15%
2019/03/07	0	0.00	20	42.02	41.70	-20	718	-2.78%
2019/03/06	0	0.00	10	42.35	42.35	-10	741	-1.35%
2019/03/05	1	41.90	0	0.00	41.90	1	764	0.13%
2019/03/04	2	42.10	0	0.00	42.35	2	800	0.25%
2019/02/27	10	42.20	7	41.99	42.75	3	800	0.37%
2019/02/26	39	41.96	1	42.00	42.00	38	799	4.76%
2019/02/25	2	41.25	0	0.00	41.70	2	798	0.25%
2019/02/19	4	41.30	0	0.00	41.30	4	790	0.51%
2019/02/18	2	41.25	0	0.00	41.15	2	795	0.25%
2019/02/14	4	41.80	0	0.00	42.20	4	776	0.52%
2019/02/13	2	41.35	0	0.00	41.30	2	772	0.26%
2019/02/12	10	41.29	0	0.00	41.25	10	770	1.30%
2019/01/30	3	41.02	2	40.85	40.85	1	779	0.13%
2019/01/28	1.1	41.15	2	40.95	41.20	-0.9	788	-0.11%
2019/01/25	1	40.30	0	0.00	40.50	1	787	0.13%
2019/01/24	2	40.38	0	0.00	40.20	2	794	0.25%
2019/01/22	0	40.45	0	0.00	40.45	0	792	0.00%
2019/01/21	2	41.05	1	41.25	40.95	1	791	0.13%
2019/01/17	0	41.00	9	40.84	41.00	-9	808	-1.11%
2019/01/16	0	0.00	3	40.45	40.20	-3	802	-0.37%
2019/01/15	6	40.53	2	40.90	39.95	4	793	0.50%
2019/01/14	1	40.55	1	40.95	40.50	0	783	0.00%
2019/01/11	10	40.80	0	0.00	40.75	10	795	1.26%
2019/01/10	0	0.00	2	41.08	41.20	-2	790	-0.25%
2019/01/09	5	40.81	1	40.75	40.80	4	798	0.50%
2019/01/08	1	40.35	0	0.00	40.35	1	803	0.12%
2019/01/04	4	39.95	0	0.00	40.05	4	816	0.49%
2018/12/26	5	42.10	0	0.00	41.80	5	901	0.55%
2018/12/20	0	0.00	55	42.53	42.50	-55	929	-5.92%
2018/12/11	1	43.10	0	0.00	43.10	1	946	0.11%
2018/12/06	0	0.00	10	42.35	42.60	-10	955	-1.05%
2018/12/05	10	44.15	0	0.00	43.85	10	948	1.05%
2018/12/03	15	44.88	1	45.15	44.85	14	992	1.41%
2018/11/30	22	43.92	2	44.95	44.75	20	983	2.03%
2018/11/29	10	43.75	0	0.00	43.75	10	953	1.05%
2018/11/28	10	42.95	0	43.40	43.50	10	931	1.07%
2018/11/27	2	43.00	10	43.32	43.40	-8	923	-0.87%
2018/11/23	1	41.35	0	0.00	41.55	1	888	0.11%
2018/11/21	0	0.00	10	40.75	40.80	-10	964	-1.04%
2018/11/16	15	40.55	0	0.00	40.50	15	992	1.51%
2018/11/15	5	40.18	0	0.00	40.45	5	1,010	0.49%
2018/11/13	1	39.00	0	0.00	40.35	1	1,057	0.09%
2018/11/09	0	0.00	1	39.90	40.10	-1	1,214	-0.08%
2018/11/08	0	0.00	2	40.25	40.80	-2	1,358	-0.15%
2018/11/06	0	0.00	2	38.90	38.80	-2	1,377	-0.15%
2018/11/01	0	0.00	0.1	39.60	39.65	-0.1	1,405	-0.01%
2018/10/29	3	37.10	1	37.75	37.20	2	1,541	0.13%
2018/10/26	0	0.00	2	37.70	37.25	-2	1,555	-0.13%
2018/10/19	0	0.00	1	39.00	39.65	-1	1,603	-0.06%
2018/10/18	1	38.95	0	0.00	39.65	1	1,597	0.06%
2018/10/17	0	0.00	2	38.85	38.80	-2	1,597	-0.13%
2018/10/16	0	0.00	1	38.50	38.35	-1	1,590	-0.06%
2018/10/15	1	38.40	0	0.00	37.85	1	1,593	0.06%
2018/10/12	1	37.60	0	0.00	38.20	1	1,592	0.06%
2018/10/11	0	0.00	12	37.91	37.35	-12	1,594	-0.75%
2018/10/09	2	40.95	0	0.00	41.45	2	1,530	0.13%
2018/10/05	0	0.00	4	40.85	41.00	-4	1,534	-0.26%
2018/10/04	0	0.00	2	42.30	42.45	-2	1,520	-0.13%
2018/10/03	0	0.00	4	42.41	42.40	-4	1,527	-0.26%
2018/10/02	0	0.00	2	42.10	42.25	-2	1,530	-0.13%
2018/09/28	2	42.10	0	0.00	42.05	2	1,557	0.13%
2018/09/25	3	42.85	0	0.00	42.75	3	1,587	0.19%
2018/09/21	2	43.30	0	0.00	42.60	2	1,592	0.13%
2018/09/18	0	0.00	3	43.10	43.55	-3	1,601	-0.19%
2018/09/13	1	43.20	0	0.00	43.50	1	1,658	0.06%
2018/09/12	3	42.67	0	0.00	42.95	3	1,665	0.18%
2018/09/11	5	43.00	0	0.00	43.20	5	1,661	0.30%
2018/09/10	2	43.60	2	43.30	42.75	0	1,671	0.00%
2018/09/07	0	0.00	3	46.52	44.80	-3	1,864	-0.16%
2018/09/06	0	0.00	1	45.65	46.00	-1	1,844	-0.05%
2018/09/05	1	45.65	0	0.00	45.65	1	1,856	0.05%
2018/09/04	1	45.60	0	0.00	45.75	1	1,937	0.05%
2018/09/03	1	45.35	0	0.00	44.75	1	1,950	0.05%
2018/08/31	2	45.88	1	45.85	45.85	1	1,955	0.05%
2018/08/30	1	46.50	0	0.00	46.30	1	1,974	0.05%
2018/08/29	8.9	46.27	0	0.00	46.30	8.9	1,985	0.45%
2018/08/28	3	46.07	6.1	46.28	46.50	-3.1	1,955	-0.16%
2018/08/27	0	0.00	1	45.50	45.50	-1	1,901	-0.05%
2018/08/23	2	44.85	0	0.00	44.80	2	1,915	0.10%
2018/08/22	0	0.00	20	45.85	45.20	-20	1,912	-1.05%
2018/08/20	3	44.87	1	44.40	44.90	2	1,895	0.11%
2018/08/17	10	45.78	0	0.00	45.40	10	1,908	0.52%
2018/08/16	37	44.56	25	44.98	45.85	12	1,861	0.64%
2018/08/15	6	43.51	13	43.98	44.15	-7	1,755	-0.40%
2018/08/14	2	42.00	0	0.00	42.50	2	1,646	0.12%
2018/08/13	4	41.83	0	0.00	41.55	4	1,678	0.24%
2018/08/10	7	42.16	0	0.00	42.00	7	1,663	0.42%
2018/08/08	0	0.00	1	41.65	42.00	-1	1,649	-0.06%
2018/08/07	0	0.00	1	41.55	41.55	-1	1,651	-0.06%
2018/08/06	2	41.35	1	41.50	41.50	1	1,643	0.06%
2018/08/03	3	41.05	14	40.52	40.95	-11	1,645	-0.67%
2018/08/02	0	0.00	5	43.50	43.25	-5	1,551	-0.32%
2018/08/01	5	43.70	1	43.60	43.70	4	1,541	0.26%
2018/07/30	0	0.00	4	42.94	43.00	-4	1,501	-0.27%
2018/07/27	1	42.50	0	0.00	42.25	1	1,483	0.07%
2018/07/25	2	41.45	0	0.00	41.65	2	1,483	0.13%
2018/07/17	1	42.40	1	42.40	42.60	0	1,509	0.00%
2018/07/16	0	0.00	5	42.78	42.75	-5	1,509	-0.33%
2018/07/13	0	0.00	30	42.23	42.10	-30	1,522	-1.97%
2018/07/09	0	42.30	1	41.70	42.10	-1	1,567	-0.06%
2018/07/06	6	40.69	0	0.00	40.00	6	1,592	0.38%
2018/07/05	1	40.90	0	0.00	40.75	1	1,593	0.06%
2018/07/04	1	41.60	0	0.00	40.80	1	1,605	0.06%
2018/07/03	30	42.33	2	42.20	41.50	28	1,611	1.74%
2018/07/02	0	0.00	3	43.20	43.00	-3	1,620	-0.19%
2018/06/29	0	0.00	0.1	43.10	43.00	-0.1	1,677	0.00%
2018/06/26	3	42.50	0	0.00	43.00	3	1,686	0.18%
2018/06/19	0	0.00	52	44.61	44.15	-52	1,663	-3.13%
2018/06/14	1	44.85	0	0.00	45.00	1	1,438	0.07%
2018/06/13	40	45.45	0	0.00	45.40	40	1,444	2.77%
2018/06/12	0	0.00	1	46.55	44.70	-1	1,441	-0.07%
2018/06/08	0	0.00	1	46.00	46.00	-1	1,409	-0.07%
2018/06/07	1	47.70	0	0.00	47.10	1	1,416	0.07%
2018/06/06	8	46.75	0	0.00	46.85	8	1,421	0.56%
2018/06/05	15	47.19	2	47.05	47.00	13	1,441	0.90%
2018/06/04	0	0.00	5	47.45	47.40	-5	1,479	-0.34%
2018/06/01	2	46.90	0	0.00	46.90	2	1,478	0.14%
2018/05/30	2	46.45	0	0.00	46.80	2	1,476	0.14%
2018/05/29	10	47.63	0	0.00	47.55	10	1,485	0.67%
2018/05/28	0	0.00	1	47.80	48.00	-1	1,519	-0.07%
2018/05/23	4	46.70	0	0.00	46.90	4	1,519	0.26%
2018/05/21	24	46.34	3	46.22	47.15	21	1,519	1.38%
2018/05/17	1	44.60	0	0.00	44.60	1	1,576	0.06%
2018/05/16	0	0.00	4	45.08	44.95	-4	1,634	-0.24%
2018/05/15	5	44.54	0	0.00	44.40	5	1,691	0.30%
2018/05/14	5	45.08	1	45.05	45.40	4	1,799	0.22%
2018/05/11	0	0.00	2	46.10	45.00	-2	1,830	-0.11%
2018/05/10	0	0.00	5	44.30	45.30	-5	1,823	-0.27%
2018/05/07	0	0.00	4	42.90	43.25	-4	1,919	-0.21%
2018/05/04	0	0.00	1	42.90	42.70	-1	2,058	-0.05%
2018/05/02	5	42.40	0	0.00	42.65	5	2,194	0.23%
2018/04/30	4	42.40	5	42.84	43.10	-1	2,256	-0.04%
2018/04/25	1	41.90	0	0.00	42.10	1	2,550	0.04%
2018/04/24	1	42.40	5	42.60	42.35	-4	2,653	-0.15%
2018/04/19	1	44.60	0	0.00	44.35	1	3,197	0.03%
2018/04/17	1	44.00	0	0.00	44.00	1	3,784	0.03%
2018/04/12	30	45.29	0	0.00	45.15	30	4,140	0.72%
2018/04/09	0	0.00	2	47.25	47.15	-2	4,294	-0.05%
2018/04/03	2	47.40	0	0.00	47.30	2	4,412	0.05%
2018/04/02	0	0.00	1	47.85	48.00	-1	4,452	-0.02%
2018/03/31	0	0.00	45	45.71	46.05	-45	4,492	-1.00%
2018/03/30	40	45.28	3	45.20	45.30	37	4,645	0.80%
2018/03/27	0	0.00	6	46.30	46.00	-6	5,385	-0.11%
2018/03/26	1	45.35	0	0.00	45.30	1	5,509	0.02%
2018/03/23	1	45.90	0	0.00	45.75	1	5,695	0.02%
2018/03/21	9	46.97	0	0.00	46.95	9	5,678	0.16%
2018/03/19	0	0.00	5	47.95	47.65	-5	5,678	-0.09%
2018/03/16	4	47.11	0	0.00	47.25	4	5,658	0.07%
2018/03/13	0	0.00	1	48.00	48.00	-1	5,633	-0.02%
2018/03/09	5	47.25	0	0.00	49.00	5	5,632	0.09%
2018/03/08	8	47.51	0	0.00	46.80	8	5,634	0.14%
2018/03/07	1	48.20	0	0.00	47.85	1	5,602	0.02%
2018/03/05	4	49.28	4	48.55	48.10	0	5,620	0.00%
2018/03/01	7	49.15	0	0.00	49.40	7	5,600	0.12%
2018/02/27	1	49.80	4	49.71	49.45	-3	5,569	-0.05%
2018/02/26	7	50.29	0	0.00	50.30	7	5,560	0.13%
2018/02/22	1	50.70	5	50.90	50.50	-4	5,565	-0.07%
2018/02/21	0	0.00	11	50.90	50.90	-11	5,563	-0.20%
2018/02/12	5	49.00	5	49.70	48.80	0	5,564	0.00%
2018/02/09	0	0.00	5	49.80	50.70	-5	5,536	-0.09%
2018/02/08	12	49.79	5	50.10	51.20	7	5,503	0.13%
2018/02/07	0	0.00	12	49.61	49.05	-12	5,471	-0.22%
2018/02/06	1	49.10	0	0.00	47.35	1	5,452	0.02%
2018/02/01	2	53.10	0	0.00	52.90	2	5,513	0.04%
2018/01/31	0	0.00	44	52.74	53.80	-44	5,515	-0.80%
2018/01/30	14	53.13	0	0.00	53.20	14	5,527	0.25%
2018/01/29	10	54.93	3	56.73	53.70	7	5,645	0.12%
2018/01/26	1	55.50	0	0.00	55.90	1	5,568	0.02%
2018/01/25	5	54.42	3	55.13	54.30	2	5,551	0.04%
2018/01/24	1	54.70	0	0.00	55.00	1	5,524	0.02%
2018/01/23	15	55.27	3	56.10	53.50	12	5,508	0.22%
2018/01/22	6	54.22	11	52.65	54.60	-5	5,472	-0.09%
2018/01/19	5	54.62	2	55.20	53.40	3	5,502	0.05%
2018/01/18	3	55.10	1	54.50	54.50	2	5,542	0.04%
2018/01/17	51	55.58	63	54.97	54.40	-12	5,908	-0.20%
2018/01/16	11	54.31	6	53.97	53.90	5	5,799	0.09%
2018/01/15	4	54.43	7	54.10	54.80	-3	5,700	-0.05%
2018/01/12	14	53.82	22	53.90	53.20	-8	5,469	-0.15%
2018/01/11	7	49.83	67	49.91	51.00	-60	5,056	-1.19%
2018/01/10	30	49.45	22	49.81	48.95	8	4,929	0.16%
2018/01/09	6	47.57	5	47.95	47.50	1	4,691	0.02%
2018/01/08	2	46.63	1	47.25	47.10	1	4,696	0.02%
2018/01/04	6	47.54	2	47.85	47.10	4	4,710	0.08%
2018/01/03	5	48.70	2	48.53	48.70	3	4,601	0.07%
2018/01/02	41	49.17	27	49.12	48.85	14	4,534	0.31%