盟立 (2464)-凱基-竹科券商分點個股進出

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
46.40
漲跌
▼1.80
漲幅
-3.73%
成交量
5,663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: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-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/04/16	0	0.00	3.1	46.28	46.40	-3.1	6,251	-0.05%
2024/04/15	4	48.91	13.2	48.87	48.20	-9.2	6,159	-0.15%
2024/04/12	8	50.65	2	49.90	50.20	6	6,060	0.10%
2024/04/11	12	51.06	49	51.59	50.00	-37	5,920	-0.62%
2024/04/10	50.1	55.84	26	55.03	55.20	24.1	5,637	0.43%
2024/04/09	36	51.95	41	53.60	53.70	-5	4,978	-0.10%
2024/04/08	11	48.22	13	48.71	48.90	-2	4,446	-0.04%
2024/04/03	5	47.21	5	47.30	46.70	0	4,212	0.00%
2024/04/02	5	47.35	2	47.35	47.65	3	4,148	0.07%
2024/04/01	7	47.02	8	46.90	47.10	-1	4,060	-0.02%
2024/03/29	0.1	47.00	2	47.30	46.55	-1.9	3,885	-0.05%
2024/03/28	9.1	47.41	3	47.92	47.00	6.1	3,775	0.16%
2024/03/27	17	48.51	28	48.51	47.90	-11	3,638	-0.30%
2024/03/26	11	45.85	6	46.80	45.55	5	3,117	0.16%
2024/03/25	8	46.79	9.2	46.68	46.60	-1.2	2,855	-0.04%
2024/03/22	2	42.35	63	42.92	45.85	-61	2,418	-2.52%
2024/03/21	2.2	41.77	11	41.71	41.70	-8.8	2,151	-0.41%
2024/03/20	16	42.61	6	43.31	42.00	10	2,095	0.48%
2024/03/19	33	42.88	117	42.38	42.10	-84	1,948	-4.31%	大賣/
2024/03/18	5	39.16	4	40.04	40.45	1	1,545	0.06%
2024/03/15	1	38.30	0	0.00	38.35	1	1,431	0.07%
2024/03/14	2	39.50	0	0.00	38.60	2	1,418	0.14%
2024/03/13	8	41.03	11	41.04	39.65	-3	1,389	-0.22%
2024/03/12	1	37.85	0	0.00	38.80	1	1,190	0.08%
2024/03/11	3	37.87	0	0.00	37.85	3	1,169	0.26%
2024/03/08	2	38.30	0	0.00	38.05	2	1,160	0.17%
2024/03/07	1	39.20	10	39.20	39.20	-9	1,124	-0.80%
2024/03/06	11	40.39	1	40.45	40.05	10	1,084	0.92%
2024/03/05	0	0.00	2	39.15	39.00	-2	942	-0.21%
2024/03/04	7	40.13	2	40.13	40.00	5	905	0.55%
2024/03/01	0	0.00	2	39.13	39.45	-2	767	-0.26%
2024/02/26	0	0.00	0.8	38.40	38.40	-0.8	663	-0.12%
2024/02/23	6	38.78	0	0.00	38.25	6	641	0.94%
2024/02/22	6	39.06	18	39.05	40.00	-12	544	-2.20%
2024/02/20	0	0.00	1	37.35	37.30	-1	405	-0.25%
2024/02/16	0.1	37.37	0	0.00	37.30	0.1	400	0.03%
2024/02/15	16	38.46	2	38.43	38.25	14	383	3.65%
2024/02/05	0	35.98	0	0.00	35.75	0	284	0.01%
2024/01/25	2	36.60	0	0.00	36.40	2	323	0.62%
2024/01/24	0	0.00	1	36.45	36.55	-1	325	-0.31%
2024/01/23	8	36.33	0	0.00	36.35	8	333	2.40%
2024/01/22	1	36.25	0	0.00	36.10	1	334	0.30%
2024/01/15	0	0.00	10	35.93	36.05	-10	379	-2.64%
2024/01/04	0	36.00	0	0.00	35.85	0	468	0.00%
2024/01/03	1	35.90	0	0.00	35.90	1	477	0.21%
2024/01/02	0	36.30	0	0.00	36.20	0	476	0.01%
2023/12/29	0	0.00	6	36.03	36.00	-6	475	-1.26%
2023/12/28	0	0.00	9	35.94	36.00	-9	477	-1.88%
2023/12/25	2	35.43	5	35.75	35.50	-3	483	-0.62%
2023/12/22	0	0.00	2	36.00	35.90	-2	473	-0.42%
2023/12/19	1	36.05	0	0.00	35.95	1	485	0.21%
2023/12/18	0	36.50	0	0.00	36.25	0	485	0.00%
2023/12/14	1	36.00	0	0.00	36.10	1	496	0.20%
2023/12/13	0	36.20	0	0.00	36.05	0	495	0.00%
2023/12/08	1	36.20	0	0.00	36.15	1	531	0.19%
2023/12/07	1	36.10	0	0.00	36.15	1	543	0.18%
2023/12/04	6	36.61	0	0.00	36.65	6	604	0.99%
2023/12/01	1	36.60	0	0.00	36.65	1	624	0.16%
2023/11/30	10.2	36.56	0	0.00	36.60	10.2	706	1.45%
2023/11/29	5	36.50	0	0.00	36.50	5	752	0.66%
2023/11/22	0	0.00	5	36.60	36.65	-5	857	-0.58%
2023/11/20	0.2	36.76	0	0.00	36.65	0.2	914	0.02%
2023/11/16	0	0.00	1	36.50	36.40	-1	923	-0.11%
2023/11/10	11	36.43	0	0.00	35.65	11	948	1.16%
2023/11/06	0	0.00	1	37.70	37.50	-1	1,016	-0.10%
2023/11/02	1	37.30	0	0.00	37.30	1	1,141	0.09%
2023/11/01	1	36.70	6	36.81	37.00	-5	1,378	-0.36%
2023/10/27	3	38.05	0	0.00	37.90	3	1,499	0.20%
2023/10/25	0	0.00	3	39.22	39.15	-3	1,529	-0.20%
2023/10/23	0.1	37.90	0	0.00	38.10	0.1	1,559	0.01%
2023/10/19	3	38.20	0	0.00	38.20	3	1,727	0.17%
2023/10/18	1	37.60	0	0.00	38.80	1	1,728	0.06%
2023/10/17	5	39.06	3	39.35	38.85	2	1,690	0.12%
2023/10/16	3	38.60	0	0.00	38.90	3	1,684	0.18%
2023/10/13	6	38.96	0	0.00	39.00	6	1,679	0.36%
2023/10/11	0.2	37.32	0	0.00	37.10	0.2	1,654	0.01%
2023/10/04	0.2	37.80	2	37.65	37.60	-1.8	1,653	-0.11%
2023/10/02	0	38.50	1	38.65	38.60	-1	1,652	-0.06%
2023/09/27	0.4	38.00	0	0.00	38.25	0.4	1,655	0.02%
2023/09/26	2	38.00	0	0.00	37.95	2	1,656	0.12%
2023/09/25	1	38.50	10	38.57	38.65	-9	1,650	-0.55%
2023/09/22	1	38.01	0	0.00	38.50	1	1,653	0.06%
2023/09/21	0.1	38.40	0	0.00	38.50	0.1	1,651	0.00%
2023/09/20	10.4	38.61	0	0.00	38.70	10.4	1,644	0.64%
2023/09/15	14.1	39.45	0	0.00	39.15	14.1	1,622	0.87%
2023/09/14	0.2	39.90	1	39.95	39.90	-0.8	1,603	-0.05%
2023/09/13	1	39.20	0	0.00	39.20	1	1,592	0.06%
2023/09/12	2	39.58	0	0.00	39.45	2	1,586	0.13%
2023/09/11	1	40.80	0	0.00	40.00	1	1,574	0.06%
2023/09/07	6	41.64	0	0.00	41.25	6	1,541	0.39%
2023/09/06	3	41.95	0	0.00	42.00	3	1,522	0.20%
2023/09/05	3	41.37	39	42.15	42.10	-36	1,501	-2.40%
2023/09/04	8	41.09	2	41.50	41.00	6	1,416	0.42%
2023/09/01	0.2	41.65	3	41.00	41.65	-2.8	1,368	-0.20%
2023/08/31	2	40.08	14	40.60	39.95	-12	1,337	-0.90%
2023/08/30	2	39.80	1	40.05	40.50	1	1,324	0.08%
2023/08/29	0.2	38.95	0	0.00	38.95	0.2	1,291	0.02%
2023/08/28	4.1	38.52	0	0.00	38.80	4.1	1,278	0.32%
2023/08/24	1	37.90	3	39.12	38.45	-2	1,254	-0.16%
2023/08/22	0	37.25	0	0.00	37.25	0	1,199	0.00%
2023/08/21	1	37.30	0	0.00	37.00	1	1,193	0.08%
2023/08/17	1	37.00	0	0.00	37.40	1	1,175	0.09%
2023/08/16	1	37.10	0	0.00	37.05	1	1,158	0.09%
2023/08/15	1.2	37.75	1	38.20	37.60	0.2	1,143	0.02%
2023/08/14	1	37.60	0	0.00	37.70	1	1,132	0.09%
2023/08/11	10	38.60	0	0.00	38.75	10	1,112	0.90%
2023/08/10	5	39.33	0	0.00	39.50	5	1,096	0.46%
2023/08/09	7	41.54	0	0.00	41.40	7	1,059	0.66%
2023/08/08	8	41.70	2	42.13	42.40	6	1,023	0.59%
2023/08/07	6	42.60	24	42.55	43.00	-18	936	-1.92%
2023/08/04	16	40.53	19	40.50	40.85	-3	697	-0.43%
2023/08/02	1	38.35	1	38.55	38.25	0	588	0.00%
2023/08/01	0	0.00	1	38.35	39.05	-1	572	-0.17%
2023/07/31	2	39.65	0	0.00	39.00	2	557	0.36%
2023/07/28	0	0.00	50	39.21	39.25	-50	533	-9.36%
2023/07/26	3	38.97	0	0.00	39.20	3	499	0.60%
2023/07/25	0	0.00	24	39.92	39.20	-24	446	-5.38%
2023/07/24	3	38.77	4	38.30	38.70	-1	352	-0.28%
2023/07/21	0	0.00	2.4	36.36	36.35	-2.4	273	-0.86%
2023/07/20	2	36.70	0	0.00	36.50	2	269	0.74%
2023/07/14	0	0.00	1	36.80	36.75	-1	263	-0.38%
2023/07/13	0.1	36.80	3	36.60	36.80	-2.9	260	-1.11%
2023/07/12	0.1	36.80	0	0.00	36.50	0.1	257	0.04%
2023/07/11	13	36.83	0	0.00	37.10	13	253	5.13%
2023/07/04	6	36.70	29	36.70	36.70	-23	231	-9.95%
2023/07/03	0	0.00	2	36.80	36.90	-2	227	-0.90%
2023/06/30	1	38.05	0	0.00	38.05	1	222	0.45%
2023/06/27	1	37.90	0	0.00	37.80	1	218	0.46%
2023/06/15	0.1	38.00	0	38.10	38.05	0.1	216	0.03%
2023/06/14	5.1	38.00	0	0.00	37.90	5.1	217	2.35%
2023/06/13	1	37.35	6	37.45	37.30	-5	218	-2.29%
2023/06/05	0	0.00	11	38.00	38.10	-11	237	-4.63%
2023/06/02	0	0.00	1	37.50	37.55	-1	236	-0.42%
2023/06/01	0	0.00	1	37.50	37.50	-1	240	-0.42%
2023/05/16	1	36.25	6	36.20	36.35	-5	250	-2.00%
2023/05/11	6.1	37.91	0	0.00	37.70	6.1	224	2.72%
2023/04/28	10	37.89	0	0.00	37.75	10	231	4.32%
2023/04/25	10	37.40	0	37.45	37.50	10	228	4.37%
2023/04/24	0	0.00	0.2	37.60	37.50	-0.2	226	-0.09%
2023/04/21	1	37.90	0	0.00	37.45	1	227	0.44%
2023/04/12	5	38.30	0	0.00	38.30	5	219	2.27%
2023/03/22	0.1	38.00	0	0.00	38.10	0.1	235	0.05%
2023/03/21	0.1	37.70	0	0.00	37.70	0.1	252	0.02%
2023/03/20	0	37.45	138	37.20	37.35	-138	319	-43.26%	大賣/鉅額交易
2023/03/17	1	37.50	0	0.00	37.60	1	405	0.25%
2023/03/16	1	37.80	7	37.56	37.55	-6	402	-1.49%
2023/03/15	0	38.84	0.2	38.45	38.15	-0.1	394	-0.04%
2023/03/13	2	38.70	0	0.00	38.80	2	385	0.52%
2023/03/10	2	39.40	0	0.00	39.15	2	381	0.52%
2023/03/09	3.2	39.75	0	39.70	39.60	3.2	382	0.82%
2023/03/07	0	0.00	10	39.45	39.45	-10	369	-2.70%
2023/03/03	0.2	39.20	0	0.00	39.10	0.2	361	0.06%
2023/03/02	0.1	39.10	0	0.00	39.10	0.1	360	0.03%
2023/03/01	3.1	39.00	0	0.00	39.05	3.1	360	0.85%
2023/02/24	17	39.03	0	0.00	39.15	17	359	4.73%
2023/02/23	8	39.15	0	0.00	39.20	8	356	2.24%
2023/02/22	19	39.12	0	0.00	39.20	19	355	5.35%
2023/02/16	0	0.00	1.2	39.00	39.05	-1.2	352	-0.34%
2023/02/14	1	39.00	0	0.00	39.00	1	353	0.28%
2023/02/13	0	38.95	0	0.00	39.00	0	353	0.00%
2023/02/07	1	39.10	0	0.00	39.10	1	353	0.28%
2023/02/03	0	0.00	0.1	39.30	39.30	-0.1	352	-0.03%
2023/02/01	3	39.00	0	0.00	38.90	3	348	0.86%
2023/01/13	0.1	38.75	0	0.00	38.50	0.1	346	0.03%
2023/01/10	0.1	38.40	0	0.00	38.30	0.1	348	0.03%
2023/01/06	1	38.15	0	0.00	38.00	1	347	0.29%
2023/01/04	0.1	37.95	0	0.00	37.95	0.1	353	0.03%
2023/01/03	0.1	38.75	0	0.00	38.00	0.1	356	0.03%
2022/12/29	0	37.90	0	0.00	37.80	0	357	0.00%
2022/12/19	2	38.70	0	0.00	38.50	2	368	0.54%
2022/12/16	1.1	38.51	0	0.00	38.55	1.1	368	0.30%
2022/12/15	0	0.00	10	39.00	39.00	-10	363	-2.75%
2022/12/12	9	40.01	0	0.00	40.00	9	347	2.59%
2022/12/09	2	40.70	23	40.75	40.85	-21	279	-7.50%
2022/12/08	0	0.00	1	37.60	37.75	-1	190	-0.53%
2022/12/05	1	38.00	0	0.00	38.15	1	192	0.52%
2022/12/02	0	0.00	2	38.10	37.95	-2	192	-1.04%
2022/11/30	0.1	37.60	0	0.00	37.60	0.1	193	0.05%
2022/11/28	3.1	37.40	0	0.00	37.50	3.1	195	1.60%
2022/11/24	0	37.60	0	0.00	37.60	0	197	0.00%
2022/11/16	2	37.65	0	0.00	37.30	2	200	1.00%
2022/11/14	0	0.00	3	37.47	37.45	-3	199	-1.50%
2022/11/11	0	0.00	2	37.20	37.30	-2	197	-1.01%
2022/11/09	3	37.25	0	0.00	37.35	3	199	1.50%
2022/11/08	0.4	37.50	0	0.00	37.25	0.4	204	0.20%
2022/11/07	0.3	36.80	0	0.00	36.80	0.3	213	0.15%
2022/11/03	0	0.00	1	36.25	36.25	-1	219	-0.46%
2022/10/31	1	36.00	0	0.00	36.05	1	221	0.45%
2022/10/28	2	36.00	0	0.00	35.90	2	223	0.89%
2022/10/25	0.1	36.00	1	36.20	35.90	-0.9	221	-0.42%
2022/10/21	10	36.00	0	0.00	36.05	10	221	4.51%
2022/10/20	1	35.95	1	35.75	36.30	0	223	0.00%
2022/10/13	1	36.20	0	0.00	35.75	1	231	0.43%
2022/10/11	0	0.00	0.7	37.00	36.75	-0.7	228	-0.30%
2022/10/04	0.1	37.95	0	0.00	37.95	0.1	230	0.06%
2022/09/27	1	38.60	0	0.00	38.75	1	230	0.43%
2022/09/21	0.5	40.40	0	0.00	40.00	0.5	265	0.19%
2022/09/19	0.1	39.50	0	0.00	39.50	0.1	255	0.03%
2022/09/06	1	38.90	0	0.00	39.25	1	275	0.36%
2022/09/05	1	39.25	0	0.00	39.40	1	273	0.37%
2022/08/12	0	0.00	1	39.80	39.90	-1	251	-0.40%
2022/08/08	1	38.00	0	0.00	38.20	1	241	0.41%
2022/08/01	0.1	38.15	0	0.00	38.25	0.1	243	0.04%
2022/07/22	0.5	38.20	1	37.85	38.20	-0.5	243	-0.22%
2022/07/13	1.1	36.45	0	0.00	36.60	1.1	252	0.44%
2022/07/05	1	36.65	0	0.00	36.80	1	260	0.38%
2022/07/01	0.1	38.95	0	0.00	38.35	0.1	253	0.04%
2022/06/30	1	39.70	0	0.00	39.15	1	242	0.41%
2022/06/29	1	39.80	1	42.50	39.80	0	236	0.00%
2022/06/22	1	39.20	0	0.00	39.05	1	231	0.43%
2022/06/16	1	40.05	0	0.00	39.95	1	225	0.44%
2022/06/02	1	40.25	0	0.00	40.35	1	256	0.39%
2022/06/01	1	40.55	0	0.00	40.60	1	267	0.37%
2022/05/27	0	0.00	4	40.58	40.40	-4	271	-1.48%
2022/05/26	0	0.00	4	40.55	40.25	-4	272	-1.47%
2022/05/24	14	39.64	0	0.00	39.60	14	289	4.84%
2022/05/23	0.2	39.70	0	0.00	39.70	0.2	291	0.07%
2022/05/20	0	0.00	10	39.72	39.75	-10	298	-3.35%
2022/05/18	0	40.10	0	0.00	40.10	0	305	0.00%
2022/05/17	0	0.00	21	40.24	39.95	-21	311	-6.74%
2022/05/16	0	0.00	2	39.98	39.95	-2	310	-0.64%
2022/05/09	1.1	39.66	0	0.00	39.70	1.1	334	0.33%
2022/05/05	0	40.15	0	0.00	40.05	0	340	0.01%
2022/05/03	1	40.00	0	0.00	39.95	1	351	0.28%
2022/04/28	10	39.90	0	0.00	39.90	10	366	2.73%
2022/04/27	1	39.40	0	0.00	39.70	1	376	0.27%
2022/04/25	2	40.25	0	0.00	40.10	2	377	0.53%
2022/04/22	3	40.68	0	0.00	40.80	3	371	0.81%
2022/04/21	2	40.95	1	41.00	40.90	1	376	0.27%
2022/04/15	2	40.75	0	0.00	40.55	2	397	0.50%
2022/04/14	0	0.00	1	41.10	41.00	-1	408	-0.24%
2022/04/13	0	0.00	1	40.80	40.95	-1	413	-0.24%
2022/04/12	0	0.00	2	40.35	40.50	-2	427	-0.47%
2022/04/11	1	40.25	0	0.00	40.25	1	454	0.22%
2022/04/01	7	40.77	0	0.00	40.70	7	639	1.10%
2022/03/31	10	40.95	0	0.00	40.90	10	640	1.56%
2022/03/30	3	41.10	2	41.15	41.10	1	643	0.16%
2022/03/25	5	40.85	0	0.00	40.80	5	648	0.77%
2022/03/24	0	0.00	2	41.10	41.05	-2	643	-0.31%
2022/03/23	0	0.00	1	41.55	41.45	-1	640	-0.16%
2022/03/22	1	41.50	0	0.00	41.60	1	637	0.16%
2022/03/18	1	41.40	15	41.50	41.55	-14	639	-2.19%
2022/03/15	12	40.88	0	0.00	40.70	12	638	1.88%
2022/03/10	0.5	41.25	0	0.00	41.20	0.5	641	0.08%
2022/03/09	1	40.25	0	0.00	40.45	1	643	0.16%
2022/03/08	1	40.00	0	0.00	39.95	1	646	0.15%
2022/03/07	3	40.93	0	0.00	41.00	3	640	0.47%
2022/03/04	0	0.00	17	42.10	42.10	-17	634	-2.68%
2022/03/01	0	0.00	5	42.30	42.20	-5	784	-0.64%
2022/02/25	0	0.00	1	42.00	41.85	-1	799	-0.13%
2022/02/24	2	42.50	0	0.00	41.65	2	808	0.25%
2022/02/23	0	0.00	1	42.55	42.60	-1	800	-0.12%
2022/02/18	0	0.00	1	43.00	43.10	-1	800	-0.12%
2022/02/10	0	0.00	2	43.10	43.20	-2	832	-0.24%
2022/02/08	0	0.00	1	42.65	42.90	-1	850	-0.12%
2022/01/25	12	41.73	2	41.75	41.70	10	858	1.17%
2022/01/24	1	41.90	0	0.00	42.05	1	858	0.12%
2022/01/19	0	0.00	1	42.95	42.95	-1	840	-0.12%
2022/01/18	0	0.00	2	42.90	42.90	-2	838	-0.24%
2022/01/13	2	43.75	0	0.00	43.30	2	837	0.24%
2022/01/10	0	0.00	1	42.65	43.30	-1	842	-0.12%
2022/01/07	1	42.70	0	0.00	42.70	1	861	0.12%
2022/01/04	1	44.10	0	0.00	44.15	1	833	0.12%
2022/01/03	11	45.05	4	45.50	44.85	7	807	0.87%
2021/12/30	1	43.40	2	43.68	43.75	-1	681	-0.15%
2021/12/29	2.5	43.34	2	43.40	43.40	0.5	657	0.07%
2021/12/28	1	42.30	0	0.00	42.30	1	636	0.16%
2021/12/27	0	42.30	0	0.00	42.25	0	642	0.00%
2021/12/23	0	0.00	13	42.20	42.40	-13	653	-1.99%
2021/12/21	2	41.73	0	0.00	41.80	2	669	0.30%
2021/12/20	2	41.70	0	0.00	41.65	2	683	0.29%
2021/12/17	2	42.00	0	0.00	41.85	2	685	0.29%
2021/12/16	10	42.00	0	0.00	42.05	10	684	1.46%
2021/12/15	1	41.95	10	41.95	41.95	-9	688	-1.31%
2021/12/14	0	0.00	9	41.80	41.75	-9	702	-1.28%
2021/12/10	1	42.00	0	0.00	42.00	1	705	0.14%
2021/12/08	2	42.25	0	0.00	42.25	2	719	0.28%
2021/12/07	0.2	42.25	0	0.00	42.20	0.2	786	0.03%
2021/11/26	1	42.30	0	0.00	42.20	1	783	0.13%
2021/11/25	1.1	45.02	8	45.75	43.20	-6.9	766	-0.90%
2021/11/24	0	0.00	0.2	44.20	44.45	-0.2	645	-0.03%
2021/11/23	0	0.00	0.5	43.88	43.75	-0.5	629	-0.08%
2021/11/22	0	0.00	0.6	43.47	43.45	-0.6	625	-0.10%
2021/11/18	5.7	43.32	1	43.60	43.50	4.7	627	0.75%
2021/11/17	0.1	43.60	1	44.00	43.60	-0.9	626	-0.14%
2021/11/15	1	43.40	1	43.55	43.55	0	634	0.00%
2021/11/12	0	0.00	20	43.30	42.90	-20	636	-3.14%
2021/11/11	6	43.26	0	0.00	43.25	6	640	0.94%
2021/11/10	5	43.65	0	0.00	43.55	5	665	0.75%
2021/11/09	0	0.00	1	42.70	42.75	-1	655	-0.15%
2021/11/08	1	42.75	0	0.00	42.90	1	666	0.15%
2021/11/05	0	0.00	3	42.60	42.90	-3	673	-0.45%
2021/11/04	20	42.20	0	0.00	42.40	20	666	3.00%
2021/11/02	1.1	41.73	0	0.00	41.50	1.1	673	0.16%
2021/10/29	2	41.63	0	0.00	41.80	2	691	0.29%
2021/10/28	0	0.00	1	41.80	41.75	-1	695	-0.14%
2021/10/20	0	0.00	1	41.50	41.50	-1	772	-0.13%
2021/10/19	1	41.80	0	0.00	41.40	1	784	0.13%
2021/10/18	1	41.40	0	0.00	40.95	1	783	0.13%
2021/10/15	0	0.00	1	42.30	42.40	-1	782	-0.13%
2021/10/14	2	40.00	0	0.00	40.15	2	773	0.26%
2021/10/12	0	0.00	5	40.40	40.20	-5	792	-0.63%
2021/10/08	0	0.00	5	40.80	40.90	-5	818	-0.61%
2021/10/04	1	40.30	0	0.00	40.15	1	863	0.12%
2021/10/01	1	41.30	0	0.00	40.80	1	860	0.12%
2021/09/29	1	42.45	0	0.00	42.05	1	862	0.12%
2021/09/28	2	42.60	2	42.78	43.00	0	865	0.00%
2021/09/27	0	0.00	0.1	42.80	42.60	-0.1	856	-0.01%
2021/09/24	0.1	42.00	0	0.00	42.05	0.1	852	0.01%
2021/09/22	1	41.60	0	0.00	41.30	1	866	0.12%
2021/09/13	0.1	42.20	0	0.00	42.20	0.1	897	0.01%
2021/09/10	0	0.00	8	42.61	42.65	-8	905	-0.88%
2021/09/07	0	40.10	0	0.00	40.00	0	849	0.00%
2021/09/06	0	40.60	0	0.00	40.50	0	859	0.00%
2021/08/31	0	0.00	1	40.50	40.60	-1	915	-0.11%
2021/08/25	0.5	40.71	5	40.70	40.55	-4.5	1,002	-0.44%
2021/08/24	10	39.60	0	0.00	39.60	10	1,152	0.87%
2021/08/20	0	38.85	5	38.55	38.60	-5	1,254	-0.40%
2021/08/19	2	39.00	2.5	38.89	38.80	-0.5	1,247	-0.04%
2021/08/18	1	39.40	0	0.00	39.60	1	1,243	0.08%
2021/08/17	5.1	39.50	0	0.00	39.35	5.1	1,245	0.41%
2021/08/16	6	39.58	0	0.00	39.70	6	1,243	0.48%
2021/08/13	1	43.30	0	0.00	43.20	1	1,219	0.08%
2021/08/09	1	44.30	0	0.00	44.45	1	1,240	0.08%
2021/08/06	0	0.00	2	45.30	44.90	-2	1,256	-0.16%
2021/08/05	2	45.55	0	0.00	45.60	2	1,270	0.16%
2021/08/03	0	0.00	1	45.30	45.30	-1	1,345	-0.07%
2021/08/02	2	45.20	2	45.00	45.55	0	1,349	0.00%
2021/07/30	0	44.70	2.1	44.69	44.65	-2.1	1,345	-0.16%
2021/07/29	1	43.95	0	0.00	44.00	1	1,343	0.07%
2021/07/27	0	0.00	3	45.00	44.25	-3	1,390	-0.22%
2021/07/26	3	44.70	3	44.38	44.80	0	1,423	0.00%
2021/07/23	3	44.18	1	44.50	43.90	2	1,435	0.14%
2021/07/22	0	0.00	1	43.80	43.55	-1	1,455	-0.07%
2021/07/20	1	43.45	0.5	43.45	43.45	0.5	1,498	0.04%
2021/07/19	1	44.50	0	0.00	44.30	1	1,518	0.07%
2021/07/14	0	0.00	0.1	45.00	44.30	-0.1	1,788	-0.01%
2021/07/13	1	45.00	2	45.03	44.65	-1	1,808	-0.06%
2021/07/12	1.2	44.00	4	44.16	44.15	-2.8	1,817	-0.15%
2021/07/09	2	43.78	0	0.00	43.70	2	1,856	0.11%
2021/07/08	0	0.00	1	44.00	44.00	-1	1,926	-0.05%
2021/07/05	1	44.60	0	0.00	44.70	1	2,166	0.05%
2021/07/02	1	44.00	0.3	43.85	43.90	0.7	2,305	0.03%
2021/07/01	2	44.25	0	0.00	43.80	2	2,527	0.08%
2021/06/30	1	43.80	0	0.00	43.70	1	2,806	0.04%
2021/06/29	0	0.00	1	43.70	43.65	-1	2,901	-0.03%
2021/06/25	2	44.08	0	0.00	43.90	2	3,306	0.06%
2021/06/24	10	43.30	1	43.55	43.40	9	3,350	0.27%
2021/06/23	0	0.00	1	43.40	43.30	-1	3,385	-0.03%
2021/06/17	2	44.40	0	0.00	44.80	2	3,425	0.06%
2021/06/11	0.1	44.90	0	0.00	44.25	0.1	3,598	0.00%
2021/06/10	0	0.00	3	44.35	44.50	-3	3,685	-0.08%
2021/06/09	1	44.70	1	44.65	44.55	0	3,891	0.00%
2021/06/08	1	45.55	0	0.00	45.50	1	3,984	0.03%
2021/06/07	0.1	43.55	0	0.00	45.60	0.1	3,983	0.00%
2021/06/03	4	45.05	0	0.00	45.05	4	4,005	0.10%
2021/06/01	7	47.66	9	47.79	47.35	-2	4,108	-0.05%
2021/05/31	5	44.88	10	46.00	46.40	-5	4,098	-0.12%
2021/05/28	1	44.25	2	43.10	44.25	-1	4,039	-0.02%
2021/05/21	2	41.55	1	41.50	41.45	1	4,162	0.02%
2021/05/20	0	0.00	7	41.14	41.15	-7	4,170	-0.17%
2021/05/19	0	0.00	2	41.65	41.65	-2	4,169	-0.05%
2021/05/18	1.5	40.80	0	0.00	42.00	1.5	4,178	0.04%
2021/05/17	2	39.45	0	0.00	39.10	2	4,172	0.05%
2021/05/14	3	41.60	0	0.00	41.50	3	4,143	0.07%
2021/05/13	2	41.83	1	41.05	41.20	1	4,124	0.02%
2021/05/12	4	41.79	0	0.00	41.55	4	4,101	0.10%
2021/05/11	14	45.48	3	44.68	44.50	11	4,055	0.27%
2021/05/07	2	47.35	0	0.00	48.05	2	4,017	0.05%
2021/05/06	0	0.00	1	45.90	46.00	-1	4,013	-0.02%
2021/05/05	0	0.00	3	46.27	46.35	-3	4,007	-0.07%
2021/05/04	17	45.66	5	46.37	46.65	12	4,005	0.30%
2021/05/03	2	48.28	0	0.00	47.70	2	3,971	0.05%
2021/04/29	3.2	49.13	3	49.53	49.20	0.2	3,938	0.01%
2021/04/28	12	48.60	3	48.85	48.60	9	3,933	0.23%
2021/04/27	10	49.80	0	0.00	49.30	10	3,937	0.25%
2021/04/26	1	50.10	0	0.00	50.00	1	3,913	0.03%
2021/04/23	3	50.00	6	50.05	49.90	-3	3,907	-0.08%
2021/04/22	21	51.89	35	51.77	50.10	-14	3,948	-0.35%
2021/04/21	1	50.20	1	50.30	50.10	0	3,736	0.00%
2021/04/20	2	50.10	1	50.10	50.90	1	3,723	0.03%
2021/04/19	0	0.00	1	49.05	49.00	-1	3,710	-0.03%
2021/04/16	31	49.91	1	49.70	49.50	30	3,718	0.81%
2021/04/15	1	50.80	11	50.07	50.30	-10	3,718	-0.27%
2021/04/14	25	48.40	8.5	48.69	50.00	16.5	3,796	0.43%
2021/04/13	2	49.90	9	50.02	49.40	-7	3,799	-0.18%
2021/04/12	6	50.50	3.6	50.38	50.10	2.4	3,970	0.06%
2021/04/09	0	0.00	5	52.06	51.90	-5	3,932	-0.13%
2021/04/08	23	52.12	41	52.75	52.20	-18	3,862	-0.47%
2021/04/07	27	51.54	21	51.80	50.70	6	3,714	0.16%
2021/04/06	21	52.79	34	52.64	52.50	-13	3,493	-0.37%
2021/04/01	4	49.51	14	49.66	49.60	-10	3,216	-0.31%
2021/03/31	22	49.53	59	49.47	48.90	-37	3,118	-1.19%
2021/03/30	17	47.89	5.1	48.10	48.20	11.9	2,822	0.42%
2021/03/29	0	0.00	2	47.15	47.25	-2	2,705	-0.07%
2021/03/26	16	46.53	1	46.60	46.60	15	2,704	0.55%
2021/03/25	10	45.00	4	45.55	45.55	6	2,676	0.22%
2021/03/23	3	45.00	3	45.07	45.15	0	2,646	0.00%
2021/03/22	3	45.10	13.1	45.28	45.20	-10.1	2,631	-0.38%
2021/03/19	23	46.03	10	45.45	45.20	13	2,616	0.50%
2021/03/18	0	0.00	1	48.00	46.95	-1	2,538	-0.04%
2021/03/17	23	47.25	0	0.00	47.30	23	2,496	0.92%
2021/03/16	5	47.70	1	48.00	47.55	4	2,473	0.16%
2021/03/15	13.1	48.53	18	48.14	48.40	-4.9	2,402	-0.20%
2021/03/12	3.4	46.90	22	47.28	47.60	-18.6	2,209	-0.84%
2021/03/11	0	0.00	1	45.80	45.55	-1	2,186	-0.05%
2021/03/10	2	45.25	5	45.42	45.35	-3	2,286	-0.13%
2021/03/09	10	45.30	2	45.30	45.85	8	2,292	0.35%
2021/03/08	0.4	46.10	4	46.80	46.15	-3.6	2,275	-0.16%
2021/03/05	1	44.55	1	45.45	45.20	0	2,151	0.00%
2021/03/04	0	46.00	28	46.45	45.35	-28	2,166	-1.29%
2021/03/03	1	43.80	8	44.56	44.60	-7	2,023	-0.35%
2021/02/26	5	45.35	12	44.90	44.85	-7	2,003	-0.35%
2021/02/25	0	0.00	5	45.50	45.20	-5	1,981	-0.25%
2021/02/24	0	0.00	8	45.14	45.05	-8	1,950	-0.41%
2021/02/23	5	44.08	1	43.75	44.20	4	1,878	0.21%
2021/02/22	7	43.94	0	0.00	43.50	7	1,865	0.38%
2021/02/18	1	43.45	0	0.00	43.45	1	1,875	0.05%
2021/02/17	0	0.00	41	42.41	42.50	-41	1,871	-2.19%
2021/02/05	0	0.00	5	42.05	41.95	-5	1,861	-0.27%
2021/02/04	1	41.65	0	0.00	41.65	1	1,861	0.05%
2021/02/02	1	42.00	3	41.25	41.90	-2	1,870	-0.11%
2021/02/01	3	40.98	0	0.00	40.80	3	1,862	0.16%
2021/01/29	0	0.00	5	41.15	41.15	-5	1,855	-0.27%
2021/01/28	25	41.41	0	0.00	41.30	25	1,847	1.35%
2021/01/27	1	42.15	0	0.00	41.95	1	1,847	0.05%
2021/01/26	2	42.40	4	42.00	42.00	-2	1,846	-0.11%
2021/01/25	3	41.70	7	41.80	42.25	-4	1,849	-0.22%
2021/01/22	0	0.00	1	42.15	42.45	-1	1,845	-0.05%
2021/01/21	4	42.79	0	0.00	42.50	4	1,837	0.22%
2021/01/20	8	43.63	21	42.53	42.55	-13	1,823	-0.71%
2021/01/19	0	0.00	1	44.25	44.25	-1	1,789	-0.06%
2021/01/18	3	43.47	0	0.00	44.20	3	1,784	0.17%
2021/01/15	1	44.60	20	45.30	44.60	-19	1,782	-1.07%
2021/01/14	1	45.05	0	0.00	45.15	1	1,722	0.06%
2021/01/13	1	45.40	6	45.13	44.95	-5	1,707	-0.29%
2021/01/12	11	45.05	7	45.38	45.05	4	1,690	0.24%
2021/01/11	6	45.68	0	0.00	46.05	6	1,655	0.36%
2021/01/08	21	45.96	0	0.00	45.70	21	1,624	1.29%
2021/01/07	12	46.83	32	47.05	46.70	-20	1,588	-1.26%
2021/01/06	17	45.65	12	45.36	45.15	5	1,466	0.34%
2021/01/05	57	47.16	17	46.44	46.70	40	1,394	2.87%
2021/01/04	1	44.55	3.2	45.09	44.90	-2.2	1,172	-0.18%
2020/12/31	5	43.85	0	0.00	44.00	5	1,105	0.45%
2020/12/30	0	0.00	3	43.00	42.85	-3	1,081	-0.28%
2020/12/28	0	0.00	1	43.35	43.35	-1	1,083	-0.09%
2020/12/23	1	42.80	0.7	42.65	42.70	0.3	1,075	0.03%
2020/12/22	7	43.85	2	44.28	42.75	5	1,086	0.46%
2020/12/21	2	43.65	0	0.00	43.60	2	1,054	0.19%
2020/12/18	0.1	42.50	10	42.19	42.55	-9.9	1,043	-0.95%
2020/12/16	1	42.60	0	0.00	42.85	1	1,066	0.09%
2020/12/15	2	42.00	5	42.05	41.90	-3	1,080	-0.28%
2020/12/14	10	43.15	0	0.00	43.00	10	1,065	0.94%
2020/12/10	0.1	43.45	0	0.00	43.10	0.1	1,050	0.01%
2020/12/09	1	44.55	1	44.10	44.10	0	1,044	0.00%
2020/12/08	2.6	44.33	3	44.48	44.75	-0.4	1,045	-0.03%
2020/12/07	15	44.35	1	44.35	44.35	14	1,043	1.34%
2020/12/04	52	44.30	14.2	44.15	45.05	37.8	975	3.87%
2020/12/03	1	43.50	18	43.86	43.60	-17	858	-1.98%
2020/12/01	2	42.85	5	43.00	43.00	-3	854	-0.35%
2020/11/30	0.5	43.00	1.1	42.90	43.15	-0.6	860	-0.07%
2020/11/26	1	42.00	1	42.10	42.00	0	877	0.00%
2020/11/25	18	42.21	1	42.40	42.25	17	1,016	1.67%
2020/11/24	2.1	42.20	1	42.25	42.30	1.1	1,028	0.11%
2020/11/23	2	42.13	0	0.00	42.15	2	1,085	0.18%
2020/11/19	1	41.85	2	41.65	41.70	-1	1,145	-0.09%
2020/11/18	2	42.00	0	0.00	42.00	2	1,250	0.16%
2020/11/17	2	42.55	0	0.00	42.15	2	1,262	0.16%
2020/11/16	0	0.00	2	42.00	41.85	-2	1,278	-0.16%
2020/11/11	1	41.45	5	41.30	41.35	-4	1,324	-0.30%
2020/11/03	0	0.00	1	40.00	40.10	-1	1,396	-0.07%
2020/11/02	1	39.15	1	38.70	39.15	0	1,415	0.00%
2020/10/30	6	39.89	0	0.00	39.85	6	1,443	0.42%
2020/10/29	1	39.90	0	40.35	40.15	1	1,445	0.07%
2020/10/26	0	0.00	5	41.50	41.15	-5	1,502	-0.33%
2020/10/20	2	40.90	0	0.00	40.90	2	1,836	0.11%
2020/10/19	2	40.30	0	0.00	40.40	2	1,886	0.11%
2020/10/16	1	40.40	1	40.35	40.05	0	1,993	0.00%
2020/10/13	0	0.00	30	40.60	40.55	-30	2,102	-1.43%
2020/09/30	5	41.15	0	0.00	41.10	5	2,681	0.19%
2020/09/28	3	40.83	0	0.00	40.60	3	3,424	0.09%
2020/09/25	3	40.22	8	40.62	40.10	-5	3,451	-0.14%
2020/09/24	3	40.75	0	0.00	40.70	3	3,463	0.09%
2020/09/23	1	42.15	0	0.00	41.90	1	3,494	0.03%
2020/09/22	1	42.45	3	42.18	42.20	-2	3,524	-0.06%
2020/09/21	1	43.00	0	0.00	43.05	1	3,526	0.03%
2020/09/18	0	0.00	1	42.77	43.80	-1	3,519	-0.03%
2020/09/17	1	42.40	0	0.00	42.45	1	3,499	0.03%
2020/09/16	1.1	42.48	0	0.00	42.30	1.1	3,504	0.03%
2020/09/15	12	42.88	0	0.00	42.80	12	3,511	0.34%
2020/09/14	1	42.70	0	0.00	42.75	1	3,526	0.03%
2020/09/11	1	42.00	10	42.05	42.10	-9	3,523	-0.26%
2020/09/10	7	43.39	0	0.00	43.00	7	3,507	0.20%
2020/09/09	5	43.90	0	0.00	43.90	5	3,492	0.14%
2020/09/07	5	44.90	4	45.40	44.55	1	3,478	0.03%
2020/09/04	1	44.50	0	0.00	44.95	1	3,479	0.03%
2020/09/02	0	0.00	1	45.30	45.35	-1	3,467	-0.03%
2020/09/01	93	45.99	0	0.00	45.80	93	3,459	2.69%
2020/08/31	3	46.45	6	46.75	46.20	-3	3,432	-0.09%
2020/08/28	0	0.00	2	44.70	44.35	-2	3,292	-0.06%
2020/08/26	1	45.20	1	45.25	45.15	0	3,224	0.00%
2020/08/25	2	44.90	1	45.40	45.40	1	3,196	0.03%
2020/08/24	4	45.15	5	45.01	45.10	-1	3,156	-0.03%
2020/08/21	1	42.15	0	0.00	42.85	1	3,051	0.03%
2020/08/20	1	41.00	5	40.76	41.70	-4	3,032	-0.13%
2020/08/18	2	44.10	1	44.10	43.90	1	2,984	0.03%
2020/08/14	0	0.00	1	44.15	44.05	-1	2,946	-0.03%
2020/08/13	1	43.55	0	0.00	43.50	1	2,939	0.03%
2020/08/12	1	43.15	1	43.30	43.70	0	2,915	0.00%
2020/08/11	0	0.00	5	44.11	43.35	-5	2,907	-0.17%
2020/08/10	3	44.08	2	44.35	44.05	1	2,926	0.03%
2020/08/07	0	0.00	1	44.40	44.25	-1	2,921	-0.03%
2020/08/06	4	45.09	7	44.92	44.90	-3	2,913	-0.10%
2020/08/05	1	45.90	3	45.33	45.70	-2	2,918	-0.07%
2020/08/03	1	44.75	0.7	44.60	44.30	0.3	2,989	0.01%
2020/07/31	1	44.10	0	0.00	44.90	1	3,001	0.03%
2020/07/30	1	44.30	0.6	44.60	44.45	0.4	2,976	0.01%
2020/07/29	2	44.60	1	44.65	44.50	1	2,951	0.03%
2020/07/28	9	45.63	6	45.00	44.25	3	2,924	0.10%
2020/07/27	2	49.03	11	48.47	46.20	-9	2,815	-0.32%
2020/07/24	17	47.74	10	47.14	47.15	7	2,675	0.26%
2020/07/23	21	49.51	2	49.60	48.70	19	2,598	0.73%
2020/07/22	14.5	50.12	22	49.22	50.70	-7.5	2,542	-0.30%
2020/07/21	5	48.03	4	47.85	48.00	1	2,431	0.04%
2020/07/20	2	45.35	0	0.00	46.90	2	2,388	0.08%
2020/07/17	0	0.00	3	48.05	47.30	-3	2,362	-0.13%
2020/07/16	3	46.83	81	46.99	46.95	-78	2,315	-3.37%
2020/07/15	10	48.17	286	48.25	47.75	-276	2,281	-12.10%	大賣/鉅額交易
2020/07/14	21	49.10	3	48.67	47.80	18	2,232	0.81%
2020/07/13	13	50.81	5.1	50.60	50.10	7.9	2,161	0.37%
2020/07/10	75	50.01	3	50.13	51.40	72	2,095	3.44%
2020/07/09	116	52.45	11	52.15	50.80	105	1,975	5.31%	大買/鉅額交易
2020/07/08	237.4	53.19	59	53.10	53.40	178.4	1,737	10.27%	大買/鉅額交易
2020/07/07	13	50.00	10	50.00	50.00	3	1,121	0.27%
2020/07/06	3	45.50	0	0.00	45.50	3	999	0.30%
2020/07/03	0	0.00	8	41.40	41.40	-8	974	-0.82%
2020/07/02	1	37.00	0	0.00	37.65	1	952	0.10%
2020/07/01	7	38.90	0	0.00	39.00	7	903	0.77%
2020/06/30	1	38.90	1	38.90	38.90	0	867	0.00%
2020/06/23	2.5	38.96	5	38.94	38.85	-2.5	857	-0.29%
2020/06/19	2	39.00	1	39.00	38.90	1	844	0.12%
2020/06/18	0.5	38.65	0	0.00	38.55	0.5	825	0.06%
2020/06/16	0	0.00	0.8	38.20	38.20	-0.8	829	-0.09%
2020/06/15	7.6	37.46	0	0.00	37.45	7.6	844	0.90%
2020/06/12	3	36.47	0	0.00	37.10	3	846	0.35%
2020/06/09	2	38.38	0	0.00	38.20	2	845	0.24%
2020/06/08	4	37.95	0	0.00	37.90	4	852	0.47%
2020/06/05	0	0.00	2	38.03	38.10	-2	843	-0.24%
2020/06/04	4	37.70	0	0.00	37.70	4	846	0.47%
2020/05/28	1	37.40	2	37.48	37.15	-1	839	-0.12%
2020/05/27	1	37.30	0	0.00	37.30	1	845	0.12%
2020/05/26	3	37.23	0	0.00	37.20	3	850	0.35%
2020/05/21	0.4	37.30	0	0.00	37.15	0.4	839	0.05%
2020/05/19	0.4	37.95	5	37.31	37.10	-4.6	836	-0.55%
2020/05/18	1	37.15	0	0.00	37.05	1	834	0.12%
2020/05/15	3	38.20	3	37.83	37.25	0	830	0.00%
2020/05/14	0	0.00	1	37.15	37.05	-1	794	-0.13%
2020/05/13	0	0.00	2	37.50	37.50	-2	781	-0.26%
2020/05/12	2	37.70	25	37.52	37.50	-23	773	-2.97%
2020/05/11	1	38.20	2	38.05	38.10	-1	751	-0.13%
2020/05/08	3	36.85	10	36.80	36.95	-7	698	-1.00%
2020/05/07	9	34.69	0	0.00	34.90	9	638	1.41%
2020/05/06	0	0.00	0	33.35	33.25	0	615	0.00%
2020/04/23	0	0.00	1	32.10	32.25	-1	652	-0.15%
2020/04/22	0	0.00	1	31.90	32.10	-1	652	-0.15%
2020/04/21	2	32.20	2	32.38	32.00	0	650	0.00%
2020/04/17	2	33.25	13	33.24	33.45	-11	643	-1.71%
2020/04/16	2	32.90	0	33.10	32.90	2	639	0.31%
2020/04/14	4	32.70	0	0.00	32.80	4	641	0.62%
2020/04/09	0	0.00	1	32.35	32.40	-1	650	-0.15%
2020/04/01	0	30.90	1	30.60	30.65	-1	629	-0.16%
2020/03/31	0	0.00	2	30.25	30.40	-2	627	-0.32%
2020/03/30	2	29.70	0	0.00	29.80	2	620	0.32%
2020/03/27	1	30.25	1	30.35	30.20	0	620	0.00%
2020/03/26	1	29.60	0	0.00	29.80	1	611	0.16%
2020/03/25	0	29.60	0	0.00	29.35	0	611	0.00%
2020/03/24	4	28.10	0	0.00	28.25	4	614	0.65%
2020/03/23	0	27.25	0	0.00	27.00	0	622	0.00%
2020/03/20	1	27.90	0.3	27.95	27.80	0.7	620	0.11%
2020/03/19	5	27.65	0	0.00	25.60	5	607	0.82%
2020/03/16	1	29.40	3	29.10	29.10	-2	577	-0.35%
2020/03/13	9	28.53	0.4	33.60	29.00	8.6	565	1.52%
2020/03/12	1	31.60	1	31.25	31.20	0	541	0.00%
2020/03/10	1	33.00	0	0.00	33.60	1	522	0.19%
2020/03/05	0	0.00	17	35.00	34.95	-17	502	-3.38%
2020/03/04	1	34.70	0	0.00	34.70	1	506	0.20%
2020/03/02	1	34.60	35	34.55	34.55	-34	520	-6.53%
2020/02/27	0	0.00	6	35.50	35.30	-6	513	-1.17%
2020/02/26	10	35.48	2	35.65	35.60	8	518	1.54%
2020/02/21	0	0.00	5	35.85	36.15	-5	520	-0.96%
2020/02/19	0	0.00	5	35.55	35.65	-5	527	-0.95%
2020/02/18	0	0.00	5	35.80	35.50	-5	530	-0.94%
2020/02/12	11	35.40	0	0.00	35.40	11	560	1.96%
2020/02/11	1	35.00	2	35.25	35.05	-1	557	-0.18%
2020/02/10	0	0.00	27	35.04	34.95	-27	554	-4.87%
2020/02/07	1	35.80	0	0.00	35.80	1	547	0.18%
2020/02/06	24	36.49	0	0.00	36.50	24	557	4.30%
2020/02/03	1	35.00	18.6	35.03	35.60	-17.6	594	-2.95%
2020/01/31	11	36.43	0	0.00	36.65	11	584	1.88%
2020/01/30	3	36.58	5	36.90	36.50	-2	582	-0.34%
2020/01/20	1	39.00	0	0.00	39.00	1	560	0.18%
2020/01/13	0	0.00	2	38.60	38.70	-2	605	-0.33%
2020/01/10	5	38.15	0	0.00	38.10	5	644	0.78%
2020/01/09	7	38.32	0	0.00	38.30	7	643	1.09%
2020/01/08	3	38.55	0	0.00	38.40	3	645	0.46%
2020/01/07	20	38.69	0	0.00	38.80	20	653	3.06%
2020/01/06	1	38.90	0	0.00	38.90	1	654	0.15%
2020/01/02	1	39.65	0	0.00	39.65	1	665	0.15%
2019/12/31	3	39.75	0	0.00	39.70	3	684	0.44%
2019/12/23	0	0.00	0.1	39.95	39.95	-0.1	803	-0.01%
2019/12/18	1	39.90	0	0.00	39.95	1	821	0.12%
2019/12/13	0	0.00	1	39.60	39.55	-1	831	-0.12%
2019/12/11	1	39.30	0	0.00	39.10	1	847	0.12%
2019/12/09	1	39.70	0	0.00	39.55	1	862	0.12%
2019/11/28	5	40.00	1	39.95	39.95	4	935	0.43%
2019/11/27	1	39.35	0	0.00	39.55	1	925	0.11%
2019/11/25	2	39.43	0	0.00	39.50	2	923	0.22%
2019/11/21	15	38.95	0	0.00	39.10	15	929	1.61%
2019/11/15	1	38.70	0	0.00	38.55	1	978	0.10%
2019/11/14	8	38.66	0	0.00	38.50	8	984	0.81%
2019/11/04	2	40.00	3	40.25	40.25	-1	982	-0.10%
2019/10/30	5	38.90	0	0.00	38.90	5	980	0.51%
2019/10/22	0	0.00	10	39.05	39.10	-10	991	-1.01%
2019/10/21	0	0.00	2	39.65	39.20	-2	997	-0.20%
2019/10/18	5.5	39.08	8	39.39	39.50	-2.5	980	-0.25%
2019/10/17	1	38.25	0	0.00	38.25	1	941	0.11%
2019/10/14	1	37.35	0	0.00	37.30	1	940	0.11%
2019/10/08	6	37.63	6	37.34	37.40	0	942	0.00%
2019/10/07	11	36.90	0	0.00	36.80	11	942	1.17%
2019/10/04	0	0.00	2	37.20	37.20	-2	1,001	-0.20%
2019/10/03	0	0.00	0.5	38.40	38.00	-0.5	1,043	-0.05%
2019/10/01	3	37.97	12	38.28	37.95	-9	1,070	-0.84%
2019/09/25	3	39.25	19	39.43	39.05	-16	1,072	-1.49%
2019/09/24	8	40.10	13	40.07	40.05	-5	1,055	-0.47%
2019/09/20	3	40.10	99	40.01	40.30	-96	1,064	-9.02%
2019/09/17	5	39.75	0	0.00	39.70	5	1,052	0.48%
2019/09/16	0	0.00	2	40.00	40.00	-2	1,043	-0.19%
2019/09/12	2	40.35	0	0.00	40.35	2	1,049	0.19%
2019/09/11	0	0.00	4	39.85	40.00	-4	1,054	-0.38%
2019/09/10	3	40.07	5	40.07	40.10	-2	1,059	-0.19%
2019/09/09	20	41.80	0	0.00	41.60	20	1,023	1.95%
2019/09/05	20	41.83	91	41.74	41.85	-71	1,016	-6.98%
2019/09/04	5	41.77	0	0.00	41.70	5	1,024	0.49%
2019/09/03	2	42.25	0	0.00	42.00	2	1,030	0.19%
2019/09/02	3	42.02	0	0.00	42.00	3	1,038	0.29%
2019/08/27	1	41.50	3	41.35	41.35	-2	1,047	-0.19%
2019/08/21	3	42.58	3	42.57	42.55	0	1,070	0.00%
2019/08/20	3	42.80	0	0.00	42.95	3	1,067	0.28%
2019/08/19	2	42.25	0	0.00	42.15	2	1,046	0.19%
2019/08/16	10	41.85	0	0.00	41.95	10	1,081	0.92%
2019/08/15	0	0.00	2	41.55	41.60	-2	1,090	-0.18%
2019/08/14	1	41.95	0	0.00	41.80	1	1,106	0.09%
2019/08/13	1	41.85	0	0.00	41.80	1	1,132	0.09%
2019/08/12	11	42.75	0	0.00	42.75	11	1,159	0.95%
2019/08/07	2	41.80	0	0.00	41.70	2	1,275	0.16%
2019/08/05	5	41.60	0.5	41.65	41.55	4.5	1,450	0.31%
2019/08/01	5	43.00	1	43.15	43.00	4	1,497	0.27%
2019/07/31	0	0.00	2	43.60	43.65	-2	1,521	-0.13%
2019/07/30	8	44.09	0	0.00	43.95	8	1,540	0.52%
2019/07/29	1	45.05	0	0.00	45.00	1	1,551	0.06%
2019/07/26	0	0.00	5	45.30	45.30	-5	1,571	-0.32%
2019/07/25	1	45.65	1	46.00	45.70	0	1,594	0.00%
2019/07/24	0	0.00	5	45.75	45.80	-5	1,606	-0.31%
2019/07/23	0	0.00	1	44.80	44.70	-1	1,599	-0.06%
2019/07/22	1	44.65	1	44.65	44.65	0	1,611	0.00%
2019/07/19	0	0.00	5	44.68	44.50	-5	1,663	-0.30%
2019/07/17	0	0.00	0.4	44.75	44.70	-0.4	1,721	-0.02%
2019/07/15	1	44.65	20	44.75	44.60	-19	1,756	-1.08%
2019/07/12	3	45.25	0	0.00	45.10	3	1,768	0.17%
2019/07/11	4	45.40	1	45.50	45.30	3	1,797	0.17%
2019/07/10	7	45.60	1	46.10	45.20	6	1,821	0.33%
2019/07/09	3	48.98	11	48.98	48.95	-8	1,784	-0.45%
2019/07/08	0.6	48.50	0	0.00	48.40	0.6	1,770	0.03%
2019/07/05	3	48.22	0	0.00	48.25	3	1,791	0.17%
2019/07/04	12	48.09	0	0.00	48.15	12	1,838	0.65%
2019/07/03	6	48.22	2	48.30	48.25	4	1,838	0.22%
2019/06/27	0	0.00	2	47.70	47.70	-2	1,929	-0.10%
2019/06/24	2	47.63	1	47.65	47.70	1	2,024	0.05%
2019/06/21	0	0.00	2	47.55	47.10	-2	2,084	-0.10%
2019/06/20	2	47.40	0	0.00	47.40	2	2,107	0.09%
2019/06/18	1	47.00	16	47.15	47.10	-15	2,118	-0.71%
2019/06/17	1	47.20	7	47.30	47.40	-6	2,117	-0.28%
2019/06/12	1	46.90	6	47.50	47.00	-5	2,140	-0.23%
2019/06/10	0	0.00	8	46.49	46.55	-8	2,133	-0.37%
2019/06/03	1	45.95	0	0.00	46.05	1	2,149	0.05%
2019/05/31	20	46.50	2	46.95	46.60	18	2,147	0.84%
2019/05/30	1	46.05	0	0.00	46.40	1	2,146	0.05%
2019/05/29	0	0.00	0.5	46.50	45.50	-0.5	2,155	-0.02%
2019/05/27	0	0.00	6	46.65	46.60	-6	2,158	-0.28%
2019/05/24	2	46.95	3	47.20	46.90	-1	2,158	-0.05%
2019/05/23	11	46.60	1	46.25	46.25	10	2,142	0.47%
2019/05/22	1	47.75	1	48.30	47.75	0	2,103	0.00%
2019/05/21	1	48.50	0	0.00	48.40	1	2,088	0.05%
2019/05/20	0	0.00	3	48.17	48.50	-3	2,065	-0.15%
2019/05/17	1	49.05	2	50.40	49.00	-1	2,047	-0.05%
2019/05/16	2.5	50.68	1	51.40	50.10	1.5	2,022	0.07%
2019/05/15	9.4	51.39	38	51.55	51.70	-28.6	1,996	-1.43%
2019/05/14	5	49.11	5	49.71	50.30	0	1,919	0.00%
2019/05/13	9	51.18	42	51.18	50.40	-33	1,877	-1.76%
2019/05/10	1	50.20	8	49.90	50.00	-7	1,744	-0.40%
2019/05/09	2	49.73	0	0.00	49.60	2	1,700	0.12%
2019/05/08	1.4	49.91	1	49.90	49.80	0.4	1,677	0.02%
2019/05/07	0	0.00	1	49.26	49.55	-1	1,646	-0.06%
2019/05/06	1	48.00	1	48.20	47.90	0	1,626	0.00%
2019/05/03	0	0.00	3	49.80	48.90	-3	1,606	-0.19%
2019/05/02	5	49.67	0	0.00	49.90	5	1,582	0.32%
2019/04/29	0	0.00	1	48.65	48.65	-1	1,548	-0.06%
2019/04/26	10	49.65	0	0.00	49.65	10	1,528	0.65%
2019/04/25	36	50.70	5	50.58	50.60	31	1,514	2.05%
2019/04/24	1	49.95	6.1	50.00	49.85	-5.1	1,471	-0.34%
2019/04/22	10	49.06	4	48.70	48.75	6	1,420	0.42%
2019/04/19	1	49.50	5	50.10	49.80	-4	1,395	-0.29%
2019/04/18	1	49.60	20	50.27	49.60	-19	1,383	-1.37%
2019/04/17	0	0.00	24	49.45	49.80	-24	1,359	-1.77%
2019/04/16	6	50.08	1	50.60	49.95	5	1,325	0.38%
2019/04/15	0.3	50.90	4	50.73	51.00	-3.7	1,297	-0.29%
2019/04/12	13.4	49.89	18	50.89	49.80	-4.6	1,266	-0.36%
2019/04/11	3.4	49.74	3	49.93	50.10	0.4	1,208	0.03%
2019/04/10	9	49.07	7	49.79	49.15	2	1,152	0.17%
2019/04/09	0	0.00	7	48.87	48.90	-7	1,084	-0.65%
2019/04/08	3	48.65	2	48.75	48.65	1	1,069	0.09%
2019/04/03	1	48.60	3	48.63	48.15	-2	1,048	-0.19%
2019/04/02	5	47.58	7.2	48.30	48.35	-2.2	1,023	-0.21%
2019/04/01	0	0.00	32	48.32	47.85	-32	992	-3.22%
2019/03/29	7.4	47.37	0.1	46.80	47.00	7.3	919	0.79%
2019/03/28	4	46.94	3	47.03	47.00	1	894	0.11%
2019/03/27	1	46.50	1	46.60	46.50	0	859	0.00%
2019/03/26	24	46.64	45	46.36	46.20	-21	834	-2.52%
2019/03/25	3	44.55	6	44.93	45.00	-3	766	-0.39%
2019/03/22	1	44.65	5	44.74	44.90	-4	734	-0.54%
2019/03/21	18	44.48	8	44.46	44.45	10	712	1.40%
2019/03/20	0	0.00	4	43.96	44.45	-4	702	-0.57%
2019/03/19	3	43.62	13	43.57	43.75	-10	688	-1.45%
2019/03/18	29	43.86	0	0.00	43.80	29	685	4.23%
2019/03/15	17	43.56	0	0.00	43.50	17	677	2.51%
2019/03/14	21	43.08	0	0.00	43.00	21	661	3.17%
2019/03/13	4	42.85	10	43.00	42.90	-6	667	-0.90%
2019/03/11	4	42.76	15	42.80	42.85	-11	685	-1.61%
2019/03/08	0	42.25	0	0.00	42.25	0	685	0.00%
2019/03/07	1	42.35	0	0.00	41.70	1	718	0.14%
2019/03/04	0	42.50	0	0.00	42.35	0	800	0.00%
2019/02/27	0	42.75	0	0.00	42.75	0	800	0.00%
2019/02/26	9	41.99	0	0.00	42.00	9	799	1.13%
2019/02/25	0	42.20	0	0.00	41.70	0	798	0.00%
2019/02/22	12	41.33	0	0.00	41.35	12	793	1.51%
2019/02/18	2	41.20	0	0.00	41.15	2	795	0.25%
2019/02/15	24	42.05	0	0.00	41.70	24	783	3.06%
2019/02/14	0	0.00	2	42.20	42.20	-2	776	-0.26%
2019/01/29	0	40.90	0	0.00	40.90	0	786	0.00%
2019/01/28	2	40.95	0	0.00	41.20	2	788	0.25%
2019/01/22	2	40.35	0	0.00	40.45	2	792	0.25%
2019/01/16	0	0.00	2	40.50	40.20	-2	802	-0.25%
2019/01/14	5	40.60	0	0.00	40.50	5	783	0.64%
2019/01/04	0	0.00	2	40.05	40.05	-2	816	-0.25%
2019/01/03	2	41.25	0	0.00	41.15	2	879	0.23%
2019/01/02	1	41.55	0	0.00	41.60	1	885	0.11%
2018/12/24	1	42.45	1	42.75	42.80	0	909	0.00%
2018/12/21	5	42.00	0	0.00	41.80	5	936	0.53%
2018/12/20	5	42.50	0	0.00	42.50	5	929	0.54%
2018/12/17	17	43.40	0	0.00	43.20	17	940	1.81%
2018/12/13	3	43.35	3	43.45	43.40	0	945	0.00%
2018/12/04	2	45.10	1	45.00	44.90	1	970	0.10%
2018/12/03	2	44.98	2	44.85	44.85	0	992	0.00%
2018/11/30	0	0.00	3	45.20	44.75	-3	983	-0.30%
2018/11/29	2	43.90	5	44.70	43.75	-3	953	-0.31%
2018/11/27	0	0.00	2	43.10	43.40	-2	923	-0.22%
2018/11/26	0	0.00	2	42.33	41.90	-2	891	-0.22%
2018/11/23	0	0.00	1	41.30	41.55	-1	888	-0.11%
2018/11/19	0	0.00	2	40.98	41.00	-2	978	-0.20%
2018/11/15	1	40.35	1	40.45	40.45	0	1,010	0.00%
2018/11/13	1	39.70	17	39.59	40.35	-16	1,057	-1.51%
2018/11/12	0	0.00	4	40.00	39.90	-4	1,108	-0.36%
2018/11/09	0	0.00	6	40.73	40.10	-6	1,214	-0.49%
2018/11/08	0	0.00	4	40.71	40.80	-4	1,358	-0.29%
2018/11/07	0	0.00	2	39.80	39.95	-2	1,367	-0.15%
2018/11/06	2	38.85	0	0.00	38.80	2	1,377	0.15%
2018/11/05	4	39.61	0	0.00	39.85	4	1,389	0.29%
2018/10/31	0	0.00	1	38.40	38.40	-1	1,410	-0.07%
2018/10/26	3	37.33	1	39.00	37.25	2	1,555	0.13%
2018/10/25	2	38.00	1	38.50	38.50	1	1,573	0.06%
2018/10/24	0	0.00	1	39.65	39.40	-1	1,578	-0.06%
2018/10/23	6	39.58	0	0.00	39.50	6	1,598	0.38%
2018/10/17	1	39.10	0	0.00	38.80	1	1,597	0.06%
2018/10/15	20	38.25	0	0.00	37.85	20	1,593	1.26%
2018/10/12	21	37.16	11	38.20	38.20	10	1,592	0.63%
2018/10/11	16	37.83	1	37.35	37.35	15	1,594	0.94%
2018/10/09	7	41.23	0	0.00	41.45	7	1,530	0.46%
2018/10/08	0	0.00	11	41.00	40.95	-11	1,532	-0.72%
2018/10/05	0	0.00	60	41.73	41.00	-60	1,534	-3.91%
2018/09/28	0	0.00	1	42.00	42.05	-1	1,557	-0.06%
2018/09/27	0	0.00	1	42.55	42.70	-1	1,551	-0.06%
2018/09/25	0	0.00	1	42.80	42.75	-1	1,587	-0.06%
2018/09/21	2	43.50	0	0.00	42.60	2	1,592	0.13%
2018/09/18	0	0.00	4	43.38	43.55	-4	1,601	-0.25%
2018/09/14	1	43.75	0	0.00	43.75	1	1,639	0.06%
2018/09/13	0	0.00	1	43.25	43.50	-1	1,658	-0.06%
2018/09/12	0	0.00	4	42.70	42.95	-4	1,665	-0.24%
2018/09/11	2	42.75	1	42.55	43.20	1	1,661	0.06%
2018/09/10	6	43.16	9	43.69	42.75	-3	1,671	-0.18%
2018/09/07	16	46.23	5	45.95	44.80	11	1,864	0.59%
2018/09/06	0	0.00	1	46.00	46.00	-1	1,844	-0.05%
2018/09/05	3	45.88	0	0.00	45.65	3	1,856	0.16%
2018/09/04	4	45.35	1	45.15	45.75	3	1,937	0.15%
2018/09/03	7	45.17	4	44.85	44.75	3	1,950	0.15%
2018/08/31	13	45.90	0	0.00	45.85	13	1,955	0.66%
2018/08/30	3	46.20	1	46.50	46.30	2	1,974	0.10%
2018/08/29	7	46.22	0	0.00	46.30	7	1,985	0.35%
2018/08/28	2	46.20	28	45.91	46.50	-26	1,955	-1.33%
2018/08/27	1	45.35	1	45.40	45.50	0	1,901	0.00%
2018/08/24	5	45.08	1	45.15	45.00	4	1,908	0.21%
2018/08/23	1	45.40	0	0.00	44.80	1	1,915	0.05%
2018/08/22	17	45.65	4	45.60	45.20	13	1,912	0.68%
2018/08/21	3	45.48	5	45.61	45.95	-2	1,903	-0.11%
2018/08/20	12	44.61	2	44.65	44.90	10	1,895	0.53%
2018/08/17	21	45.46	0	0.00	45.40	21	1,908	1.10%
2018/08/16	16	45.35	15	45.48	45.85	1	1,861	0.05%
2018/08/15	19	44.21	25	43.66	44.15	-6	1,755	-0.34%
2018/08/13	0	0.00	2	41.50	41.55	-2	1,678	-0.12%
2018/08/10	0	0.00	4	42.15	42.00	-4	1,663	-0.24%
2018/08/08	1	41.70	0	0.00	42.00	1	1,649	0.06%
2018/08/07	3	41.55	5	41.35	41.55	-2	1,651	-0.12%
2018/08/06	77	41.33	0	0.00	41.50	77	1,643	4.69%
2018/08/03	26	40.13	3	40.33	40.95	23	1,645	1.40%
2018/08/02	0	0.00	2	43.15	43.25	-2	1,551	-0.13%
2018/08/01	1	43.40	4	43.90	43.70	-3	1,541	-0.19%
2018/07/31	3	42.70	0	0.00	42.85	3	1,511	0.20%
2018/07/30	0	0.00	1	42.95	43.00	-1	1,501	-0.07%
2018/07/27	1	42.00	1	42.45	42.25	0	1,483	0.00%
2018/07/26	1	41.75	0	0.00	41.90	1	1,475	0.07%
2018/07/24	0.8	41.40	0	0.00	41.30	0.8	1,484	0.05%
2018/07/20	10	41.63	0	0.00	41.70	10	1,505	0.66%
2018/07/19	0	0.00	3	41.70	41.80	-3	1,505	-0.20%
2018/07/13	0	0.00	1	42.30	42.10	-1	1,522	-0.07%
2018/07/09	0	0.00	1	42.15	42.10	-1	1,567	-0.06%
2018/07/06	3	40.18	0	0.00	40.00	3	1,592	0.19%
2018/07/05	1	40.80	2	40.70	40.75	-1	1,593	-0.06%
2018/07/04	3	40.80	0	0.00	40.80	3	1,605	0.19%
2018/07/03	3	42.03	0	0.00	41.50	3	1,611	0.19%
2018/07/02	0.2	43.00	0	0.00	43.00	0.2	1,620	0.01%
2018/06/27	2	43.30	0	0.00	42.85	2	1,676	0.12%
2018/06/26	0	0.00	2	42.80	43.00	-2	1,686	-0.12%
2018/06/22	5	42.65	0	0.00	42.55	5	1,660	0.30%
2018/06/21	1	43.50	0	0.00	43.60	1	1,647	0.06%
2018/06/20	2	43.30	0	0.00	43.80	2	1,659	0.12%
2018/06/13	4	45.40	4	44.98	45.40	0	1,444	0.00%
2018/06/12	3	45.05	0	0.00	44.70	3	1,441	0.21%
2018/06/11	1	46.00	0	0.00	45.65	1	1,385	0.07%
2018/06/07	10	47.80	1	46.80	47.10	9	1,416	0.64%
2018/06/05	3	47.28	3	47.05	47.00	0	1,441	0.00%
2018/06/04	0	0.00	11	47.36	47.40	-11	1,479	-0.74%
2018/06/01	5	47.48	4	46.95	46.90	1	1,478	0.07%
2018/05/31	0	0.00	2	47.38	47.90	-2	1,479	-0.14%
2018/05/30	2	46.35	0	0.00	46.80	2	1,476	0.14%
2018/05/29	12	47.64	16	47.51	47.55	-4	1,485	-0.27%
2018/05/28	11	47.63	4	47.84	48.00	7	1,519	0.46%
2018/05/25	17	47.58	13	47.45	47.20	4	1,525	0.26%
2018/05/24	28	46.71	1	47.00	47.10	27	1,510	1.79%
2018/05/23	0	0.00	1	46.45	46.90	-1	1,519	-0.07%
2018/05/22	18	47.28	7	47.39	47.30	11	1,526	0.72%
2018/05/21	5	47.05	23	46.07	47.15	-18	1,519	-1.18%
2018/05/18	1	44.75	0	0.00	44.85	1	1,520	0.07%
2018/05/17	0	0.00	1	45.00	44.60	-1	1,576	-0.06%
2018/05/16	2	44.50	10	45.30	44.95	-8	1,634	-0.49%
2018/05/14	3	45.40	3	45.05	45.40	0	1,799	0.00%
2018/05/11	1	45.15	0	0.00	45.00	1	1,830	0.05%
2018/05/09	1	43.70	0	0.00	43.75	1	1,836	0.05%
2018/05/04	1	42.65	0	0.00	42.70	1	2,058	0.05%
2018/05/03	10	42.65	0	0.00	42.95	10	2,116	0.47%
2018/04/27	30	41.23	0	0.00	41.30	30	2,371	1.27%
2018/04/26	1	41.80	0.5	41.20	41.05	0.5	2,461	0.02%
2018/04/24	1	42.35	2	42.35	42.35	-1	2,653	-0.04%
2018/04/23	1	44.00	0	0.00	43.60	1	2,826	0.04%
2018/04/20	1	43.80	5	43.85	44.35	-4	2,946	-0.14%
2018/04/19	19	44.36	0	0.00	44.35	19	3,197	0.59%
2018/04/18	14	43.32	1	43.50	43.30	13	3,615	0.36%
2018/04/17	32	44.12	2	44.10	44.00	30	3,784	0.79%
2018/04/16	5	45.15	0	0.00	45.30	5	4,033	0.12%
2018/04/13	0.4	45.55	0	0.00	45.55	0.4	4,085	0.01%
2018/04/12	4	45.18	1	45.40	45.15	3	4,140	0.07%
2018/04/11	2	46.43	0	0.00	46.30	2	4,140	0.05%
2018/04/10	1	47.45	10	47.28	47.10	-9	4,235	-0.21%
2018/04/09	2	47.54	0	0.00	47.15	2	4,294	0.05%
2018/04/03	19	47.32	0	0.00	47.30	19	4,412	0.43%
2018/04/02	18	47.78	5	47.70	48.00	13	4,452	0.29%
2018/03/31	2.2	46.10	0	0.00	46.05	2.2	4,492	0.05%
2018/03/29	6	45.04	0	0.00	45.00	6	4,935	0.12%
2018/03/28	1	45.75	1	45.85	45.60	0	5,181	0.00%
2018/03/26	6	45.40	0	0.00	45.30	6	5,509	0.11%
2018/03/23	3	45.18	3	46.10	45.75	0	5,695	0.00%
2018/03/22	8.2	46.67	1.6	47.04	46.50	6.6	5,687	0.12%
2018/03/21	5	47.00	0	0.00	46.95	5	5,678	0.09%
2018/03/19	1	48.00	10	47.55	47.65	-9	5,678	-0.16%
2018/03/16	1	46.90	1	47.25	47.25	0	5,658	0.00%
2018/03/15	15	46.88	10	46.70	46.55	5	5,650	0.09%
2018/03/14	3.2	47.18	0	0.00	47.35	3.2	5,646	0.06%
2018/03/13	2	47.80	1	48.25	48.00	1	5,633	0.02%
2018/03/12	0	0.00	0.1	48.60	48.50	-0.1	5,630	0.00%
2018/03/09	7	47.50	2	48.75	49.00	5	5,632	0.09%
2018/03/08	32	47.55	0	0.00	46.80	32	5,634	0.57%
2018/03/07	4	48.00	0	0.00	47.85	4	5,602	0.07%
2018/03/06	0	0.00	4	48.75	48.50	-4	5,621	-0.07%
2018/03/05	9	48.84	2	48.10	48.10	7	5,620	0.12%
2018/02/27	1	49.50	0	0.00	49.45	1	5,569	0.02%
2018/02/26	1	50.50	3	50.08	50.30	-2	5,560	-0.04%
2018/02/23	2	50.95	0	0.00	50.30	2	5,570	0.04%
2018/02/22	1	50.80	0	0.00	50.50	1	5,565	0.02%
2018/02/12	2	49.88	0	0.00	48.80	2	5,564	0.04%
2018/02/09	8	49.53	6.6	49.70	50.70	1.4	5,536	0.03%
2018/02/08	3	50.43	2	50.30	51.20	1	5,503	0.02%
2018/02/07	2	49.05	1	50.60	49.05	1	5,471	0.02%
2018/02/06	70	48.52	10.6	50.32	47.35	59.4	5,452	1.09%
2018/02/05	2	51.10	9.6	51.75	52.60	-7.6	5,496	-0.14%
2018/02/02	0	0.00	7	53.14	52.90	-7	5,490	-0.13%
2018/02/01	0	0.00	9.1	53.54	52.90	-9.1	5,513	-0.16%
2018/01/31	3	53.17	0	0.00	53.80	3	5,515	0.05%
2018/01/30	3	53.37	3.6	53.22	53.20	-0.6	5,527	-0.01%
2018/01/29	25	54.13	22	54.98	53.70	3	5,645	0.05%
2018/01/26	10	55.58	16	54.81	55.90	-6	5,568	-0.11%
2018/01/25	14	54.96	12.1	55.87	54.30	1.9	5,551	0.03%
2018/01/24	3.3	53.97	2.7	54.83	55.00	0.6	5,524	0.01%
2018/01/23	7	55.70	8	54.99	53.50	-1	5,508	-0.02%
2018/01/22	2	54.30	1	53.00	54.60	1	5,472	0.02%
2018/01/19	22	54.63	6	54.25	53.40	16	5,502	0.29%
2018/01/18	37	54.51	42	54.90	54.50	-5	5,542	-0.09%
2018/01/17	17.4	55.03	29	55.00	54.40	-11.6	5,908	-0.20%
2018/01/16	4	53.20	1	54.20	53.90	3	5,799	0.05%
2018/01/15	9.2	54.36	2	55.10	54.80	7.2	5,700	0.13%
2018/01/12	26.6	53.13	22.1	53.87	53.20	4.4	5,469	0.08%
2018/01/11	5.4	50.22	8	50.21	51.00	-2.6	5,056	-0.05%
2018/01/10	15.5	49.93	29	50.21	48.95	-13.5	4,929	-0.27%
2018/01/08	0	0.00	1	47.10	47.10	-1	4,696	-0.02%
2018/01/05	20	46.70	15	47.10	46.60	5	4,679	0.11%
2018/01/04	5	47.64	2	48.55	47.10	3	4,710	0.06%
2018/01/03	1	48.90	2	48.65	48.70	-1	4,601	-0.02%
2018/01/02	10	49.34	24	49.15	48.85	-14	4,534	-0.31%