台虹 (8039)-凱基-桃園券商分點個股進出

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

台虹

(8039)

可現股當沖

股價
51.5
漲跌
▼1.0
漲幅
-1.90%
成交量
2,037張
產業
上市電子零組件類股
400人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台虹 (8039)籌碼相關－凱基-桃園券商分點個股進出

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-桃園券商分點個股進出
凱基-桃園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
2024/04/30	4.6	51.44	3.5	51.94	51.50	1.1	949	0.12%
2024/04/29	2	50.80	3.1	51.58	52.50	-1.1	932	-0.11%
2024/04/26	2	49.98	1.1	50.31	49.65	0.9	857	0.11%
2024/04/25	2	49.35	4.1	50.56	50.50	-2.1	828	-0.26%
2024/04/24	0.1	48.10	1	48.20	47.90	-0.9	750	-0.12%
2024/04/22	1	47.50	1	47.65	47.55	0	759	0.00%
2024/04/18	0	48.75	0	0.00	48.25	0	769	0.00%
2024/04/17	0	0.00	2	48.00	48.75	-2	787	-0.25%
2024/04/16	0	0.00	13	46.82	47.05	-13	779	-1.67%
2024/04/10	0	0.00	1	48.00	48.20	-1	863	-0.12%
2024/04/09	0	0.00	20.1	48.50	48.00	-20.1	867	-2.31%
2024/04/08	0	0.00	1.1	47.12	47.60	-1.1	864	-0.13%
2024/04/03	0	0.00	0.1	46.75	46.80	-0.1	893	-0.01%
2024/04/02	0	46.60	0	0.00	46.60	0	984	0.00%
2024/03/29	2	46.30	0	0.00	46.15	2	1,352	0.15%
2024/03/28	0	0.00	1.1	46.41	46.60	-1.1	1,371	-0.08%
2024/03/27	0.1	45.72	0	0.00	46.15	0.1	1,362	0.00%
2024/03/25	0	45.95	3	46.17	46.05	-3	1,353	-0.22%
2024/03/22	0	0.00	3	46.00	46.05	-3	1,350	-0.22%
2024/03/21	0	0.00	2	46.10	45.80	-2	1,350	-0.15%
2024/03/20	0	0.00	3.1	46.00	45.95	-3.1	1,353	-0.23%
2024/03/18	1.1	45.41	0	0.00	45.45	1.1	1,357	0.08%
2024/03/15	2	45.70	8	45.88	45.75	-6	1,354	-0.44%
2024/03/14	0	0.00	0.1	45.85	45.80	-0.1	1,352	-0.01%
2024/03/13	0	45.80	0	0.00	45.80	0	1,350	0.00%
2024/03/11	0	45.20	0	0.00	45.20	0	1,344	0.00%
2024/03/08	4.1	45.30	1	45.00	45.00	3.1	1,343	0.23%
2024/03/06	1	46.55	3	46.10	46.55	-2	1,321	-0.15%
2024/03/01	5.3	45.41	0	0.00	45.30	5.3	1,288	0.41%
2024/02/29	2	45.70	0	0.00	45.60	2	1,280	0.16%
2024/02/26	0.1	46.15	3	46.23	46.30	-2.9	1,264	-0.23%
2024/02/23	0.1	46.75	0	0.00	46.50	0.1	1,250	0.00%
2024/02/22	3	46.85	0	0.00	46.70	3	1,239	0.24%
2024/02/21	1.1	47.17	1	47.40	47.00	0.1	1,222	0.00%
2024/02/20	0	0.00	1	48.90	49.00	-1	1,182	-0.08%
2024/02/19	0	0.00	0	49.01	49.15	0	1,173	0.00%
2024/02/16	0.1	48.25	0	0.00	48.70	0.1	1,156	0.00%
2024/02/15	0	0.00	0.1	48.75	48.80	-0.1	1,142	0.00%
2024/02/05	0	0.00	3	48.22	48.10	-3	1,127	-0.27%
2024/02/01	0	0.00	0	48.50	47.95	0	1,112	0.00%
2024/01/29	0	0.00	1	47.55	47.80	-1	1,090	-0.09%
2024/01/25	1.2	47.88	0	0.00	47.80	1.2	1,095	0.11%
2024/01/24	3	49.03	1	49.01	48.45	2	1,097	0.18%
2024/01/23	1.1	48.25	9	48.47	48.40	-7.9	1,078	-0.73%
2024/01/22	1	47.90	1	47.80	47.90	0	1,064	0.00%
2024/01/18	1	47.80	0	0.00	47.90	1	1,057	0.09%
2024/01/15	0	0.00	3	47.82	47.85	-3	1,022	-0.29%
2024/01/12	1	47.45	3	46.95	46.95	-2	1,014	-0.20%
2024/01/11	0	0.00	3	47.50	47.75	-3	1,003	-0.30%
2024/01/10	0	0.00	1	46.10	46.05	-1	986	-0.10%
2024/01/09	6	47.11	2	46.90	47.00	4	975	0.41%
2024/01/08	2	46.00	0	0.00	46.05	2	941	0.21%
2024/01/05	0	47.00	0	0.00	46.35	0	922	0.00%
2024/01/04	1	46.50	1	46.50	46.30	0	898	0.00%
2024/01/02	2	48.73	0	0.00	48.50	2	849	0.24%
2023/12/29	1	49.00	1	48.90	49.05	0	824	0.00%
2023/12/28	3	50.15	5	49.81	49.90	-2	779	-0.26%
2023/12/27	13	49.42	10.3	49.10	50.80	2.7	683	0.40%
2023/12/26	7.3	47.26	5	47.67	47.10	2.3	453	0.51%
2023/12/25	0	0.00	2	44.95	45.00	-2	309	-0.65%
2023/12/21	0	0.00	2	43.33	43.25	-2	289	-0.69%
2023/12/18	0	0.00	2	43.30	43.40	-2	288	-0.69%
2023/12/06	0	0.00	1	43.05	42.95	-1	301	-0.33%
2023/11/22	0	0.00	1	42.60	42.65	-1	355	-0.28%
2023/10/30	0	0.00	1	42.00	42.05	-1	403	-0.25%
2023/10/26	0	0.00	4	42.50	42.10	-4	404	-0.99%
2023/10/19	2	41.50	0	0.00	41.50	2	388	0.52%
2023/10/18	2	41.68	0	0.00	42.05	2	386	0.52%
2023/10/05	0	0.00	1	42.85	42.90	-1	376	-0.27%
2023/09/26	0	42.95	0	0.00	42.60	0	383	0.00%
2023/09/21	0	42.75	0	0.00	42.65	0	379	0.00%
2023/09/18	3	44.00	3	44.22	44.30	0	362	0.00%
2023/09/08	1	43.90	2	44.10	44.00	-1	350	-0.29%
2023/09/07	0	0.00	3	44.60	44.60	-3	343	-0.87%
2023/09/01	0	0.00	2	44.00	43.75	-2	319	-0.63%
2023/08/24	0	0.00	2	44.00	43.15	-2	307	-0.65%
2023/08/23	0	0.00	1	43.45	43.50	-1	294	-0.34%
2023/08/22	0	0.00	1	42.55	42.80	-1	278	-0.36%
2023/08/16	1	41.95	1	42.35	42.20	0	256	0.00%
2023/08/08	0	0.00	1	43.00	42.90	-1	227	-0.44%
2023/07/31	0.5	41.83	0	0.00	42.05	0.5	219	0.23%
2023/07/27	1	42.70	0	0.00	42.55	1	215	0.47%
2023/07/25	1	41.75	1	41.60	41.70	0	210	0.00%
2023/07/21	0	0.00	2	42.30	42.30	-2	205	-0.97%
2023/07/20	1	42.35	0	0.00	42.55	1	204	0.49%
2023/07/18	0	0.00	1	43.00	42.90	-1	198	-0.50%
2023/06/15	2	43.70	0	0.00	43.75	2	159	1.25%
2023/06/08	0	0.00	1	42.75	42.65	-1	166	-0.60%
2023/06/06	2	42.30	2	42.90	42.70	0	173	-0.01%
2023/05/11	0	0.00	1	42.65	42.60	-1	165	-0.61%
2023/05/10	0	0.00	3	42.12	42.60	-3	162	-1.85%
2023/05/09	1	41.50	0	0.00	41.70	1	163	0.61%
2023/04/27	1	41.60	1	42.50	42.55	0	153	0.00%
2023/04/26	1	41.80	0	0.00	41.90	1	150	0.66%
2023/04/25	2	41.55	0	0.00	41.95	2	150	1.33%
2023/04/24	2	41.80	0	0.00	41.90	2	146	1.36%
2023/04/21	2	41.93	0	0.00	41.90	2	145	1.37%
2023/04/06	0	0.00	0.3	42.60	42.60	-0.3	136	-0.22%
2023/03/27	0	42.96	0	0.00	43.15	0	143	0.00%
2023/03/23	0	42.45	0	0.00	42.45	0	145	0.01%
2023/03/20	1	41.80	0	0.00	41.75	1	142	0.70%
2023/03/17	3	41.93	0	0.00	41.85	3	141	2.12%
2023/03/16	1	42.10	1	42.15	42.05	0	139	0.00%
2023/03/06	0	43.00	0	0.00	42.60	0	106	0.00%
2023/02/23	1	42.50	1	42.40	42.60	0	109	0.00%
2023/02/20	0	42.10	2	42.08	42.15	-2	111	-1.79%
2023/02/13	1	41.60	0	0.00	41.75	1	130	0.76%
2023/02/10	2	42.00	0	0.00	41.70	2	131	1.52%
2023/02/09	1	42.00	0	0.00	42.10	1	130	0.77%
2023/02/06	2	42.00	0	0.00	42.05	2	141	1.41%
2023/01/31	1	41.25	0	0.00	41.90	1	148	0.67%
2023/01/16	1	41.00	0	0.00	41.20	1	165	0.60%
2023/01/04	0	0.00	0	41.10	41.35	0	208	0.00%
2022/12/30	0	0.00	1	41.10	41.20	-1	211	-0.47%
2022/12/29	0	0.00	2	40.60	40.80	-2	211	-0.94%
2022/12/07	0	0.00	0.1	41.55	41.55	-0.1	222	-0.05%
2022/12/06	5	42.65	0	0.00	42.30	5	222	2.25%
2022/11/24	0	0.00	2	42.60	42.60	-2	232	-0.86%
2022/11/23	0	0.00	3	42.30	42.40	-3	233	-1.28%
2022/11/14	0	0.00	1	42.30	42.30	-1	238	-0.42%
2022/11/08	0	0.00	1	41.60	41.65	-1	230	-0.43%
2022/11/02	8	41.74	6	41.43	40.80	2	230	0.87%
2022/10/24	0	0.00	1	38.45	38.55	-1	212	-0.47%
2022/10/21	0	0.00	3	37.28	36.90	-3	211	-1.42%
2022/10/20	6	37.15	3	37.55	36.90	3	211	1.42%
2022/09/21	1	40.60	0	0.00	40.70	1	257	0.39%
2022/09/20	3	41.00	3	41.08	41.10	0	255	0.00%
2022/09/15	3	41.40	3	41.70	41.70	0	259	0.00%
2022/09/14	0	0.00	1	41.70	41.75	-1	261	-0.38%
2022/08/30	0	0.00	1	40.90	40.90	-1	259	-0.39%
2022/08/24	1	40.90	0	0.00	41.15	1	253	0.39%
2022/08/23	3	41.20	3	41.10	41.10	0	253	0.00%
2022/08/18	3	41.60	0	0.00	41.60	3	256	1.17%
2022/08/16	3	41.15	3	41.40	41.40	0	261	0.00%
2022/08/10	1	40.40	0	0.00	40.35	1	281	0.36%
2022/08/09	1	40.30	0	0.00	40.50	1	281	0.35%
2022/08/03	0	0.00	6	40.90	41.20	-6	283	-2.12%
2022/07/25	1	40.60	0	0.00	40.60	1	267	0.37%
2022/07/20	9	40.95	3	41.20	40.70	6	267	2.24%
2022/07/19	2	42.90	17	42.96	43.20	-15	264	-5.68%
2022/07/18	0	0.00	3	43.23	43.00	-3	255	-1.17%
2022/07/15	0	0.00	2	43.10	43.30	-2	251	-0.80%
2022/07/14	0	0.00	1	42.45	42.50	-1	249	-0.40%
2022/07/11	0	0.00	1	42.00	42.00	-1	244	-0.41%
2022/07/08	0	0.00	1	42.10	41.65	-1	240	-0.42%
2022/07/01	0	0.00	1	43.75	43.65	-1	218	-0.46%
2022/06/28	0	0.00	3	45.15	44.85	-3	212	-1.41%
2022/06/23	2	44.20	0	0.00	44.25	2	228	0.87%
2022/06/15	0	0.00	2	45.90	46.70	-2	237	-0.84%
2022/06/10	0	0.00	1	46.80	46.65	-1	258	-0.39%
2022/06/07	2	46.75	0	0.00	46.60	2	283	0.70%
2022/06/02	0	0.00	1	47.10	46.80	-1	305	-0.33%
2022/06/01	0	0.00	1	47.10	47.20	-1	314	-0.32%
2022/05/30	0	0.00	1	47.20	47.05	-1	321	-0.31%
2022/05/25	0	0.00	3	47.13	47.20	-3	327	-0.91%
2022/05/24	1	46.55	0	0.00	46.55	1	334	0.30%
2022/05/23	3	46.77	1	47.00	47.00	2	345	0.58%
2022/05/20	0.1	46.80	1.8	46.66	46.90	-1.7	364	-0.47%
2022/05/13	0	0.00	1	45.10	45.10	-1	402	-0.25%
2022/05/10	0	0.00	1	45.10	45.10	-1	413	-0.24%
2022/05/05	4	44.51	0	0.00	44.60	4	421	0.95%
2022/05/03	2	43.85	0	0.00	43.90	2	427	0.47%
2022/04/29	1	43.55	0	0.00	43.80	1	433	0.23%
2022/04/27	0	0.00	1	43.70	43.60	-1	433	-0.23%
2022/04/26	1	43.80	0	0.00	43.90	1	430	0.23%
2022/04/20	2	44.85	1	45.05	45.05	1	444	0.22%
2022/04/15	0	0.00	2	45.03	44.95	-2	456	-0.44%
2022/04/14	3	44.50	0	0.00	44.50	3	456	0.66%
2022/04/07	1	45.05	1	45.00	45.00	0	475	0.00%
2022/03/30	0	0.00	3	45.10	45.35	-3	502	-0.60%
2022/03/24	1	45.05	0	0.00	45.10	1	493	0.20%
2022/03/16	2	43.45	0	0.00	43.50	2	491	0.41%
2022/03/14	1	43.90	0	0.00	43.90	1	475	0.21%
2022/03/11	1	44.60	0	0.00	44.35	1	470	0.21%
2022/03/10	1	44.90	0	0.00	44.90	1	466	0.21%
2022/03/09	3	44.78	0.2	45.05	44.85	2.9	462	0.62%
2022/03/08	3	44.68	1	44.85	45.15	2	461	0.43%
2022/03/07	1	45.05	0	0.00	45.15	1	451	0.22%
2022/02/24	0	45.90	0	0.00	45.75	0	469	0.00%
2022/02/23	0	0.00	0.1	46.20	46.35	-0.1	461	-0.01%
2022/02/21	0	47.75	0	0.00	47.45	0	434	0.00%
2022/02/18	0	0.00	0	46.20	46.10	0	407	0.00%
2022/02/17	0	46.50	0	0.00	46.30	0	403	0.00%
2022/02/15	1	46.00	0	0.00	45.95	1	398	0.25%
2022/02/11	1	46.70	0	0.00	46.75	1	391	0.26%
2022/02/10	2	46.80	0	0.00	46.75	2	397	0.50%
2022/02/09	0	47.00	0.1	46.95	46.90	-0.1	421	-0.01%
2022/01/24	3	46.00	0	0.00	46.45	3	445	0.67%
2022/01/05	0	0.00	1	46.85	46.95	-1	463	-0.22%
2022/01/04	1	47.15	13	47.28	47.15	-12	464	-2.58%
2022/01/03	4	47.73	3	47.80	47.65	1	462	0.22%
2021/12/30	0	0.00	4	47.49	47.50	-4	455	-0.88%
2021/12/29	5	47.80	0	0.00	47.55	5	455	1.10%
2021/12/28	5	47.70	0	0.00	47.60	5	454	1.10%
2021/12/24	1	46.60	0	0.00	47.05	1	462	0.22%
2021/12/17	1	45.85	0	0.00	45.65	1	470	0.21%
2021/12/15	3	46.15	3	46.10	46.10	0	477	0.00%
2021/12/13	1	46.75	0	0.00	47.15	1	480	0.21%
2021/12/07	1	46.70	0	0.00	46.70	1	490	0.20%
2021/12/03	3	47.20	0	0.00	47.20	3	496	0.60%
2021/11/30	2	47.48	0	0.00	47.45	2	506	0.40%
2021/11/29	0	0.00	0	47.10	46.80	0	510	0.00%
2021/11/26	3	47.40	0	0.00	47.10	3	519	0.58%
2021/11/22	2	46.00	2	46.20	46.45	0	524	0.00%
2021/11/19	3	46.30	0	0.00	46.10	3	531	0.56%
2021/11/11	1	45.40	0	0.00	45.25	1	634	0.16%
2021/11/09	3	45.00	0	0.00	45.05	3	678	0.44%
2021/11/08	1	45.05	0	0.00	45.20	1	714	0.14%
2021/11/02	0	0.00	2	47.75	46.95	-2	719	-0.28%
2021/10/28	0	0.00	0.1	47.55	47.45	-0.1	812	-0.01%
2021/10/27	0	0.00	0.1	47.20	47.20	-0.1	837	-0.01%
2021/10/21	0	0.00	0.1	47.00	47.30	-0.1	980	-0.01%
2021/10/12	1	45.60	0	0.00	45.50	1	1,187	0.08%
2021/10/06	0	0.00	2	44.50	44.40	-2	1,574	-0.13%
2021/10/05	1	44.50	0	0.00	45.00	1	1,595	0.06%
2021/10/04	1.1	44.13	0	0.00	44.05	1.1	1,613	0.07%
2021/10/01	1	44.75	0	0.00	44.95	1	1,620	0.06%
2021/09/30	1	46.00	0	0.00	46.25	1	1,626	0.06%
2021/09/29	0	0.00	2	46.35	46.20	-2	1,647	-0.12%
2021/09/27	0	0.00	2	47.30	47.10	-2	1,697	-0.12%
2021/09/24	0	47.40	0	0.00	47.05	0	1,718	0.00%
2021/09/23	2	46.85	0	0.00	46.80	2	1,735	0.12%
2021/09/22	0	0.00	1	46.85	46.40	-1	1,756	-0.06%
2021/09/16	2	47.10	0	0.00	47.00	2	1,787	0.11%
2021/09/15	1	47.50	0	0.00	46.80	1	1,818	0.06%
2021/09/13	2	47.30	0	0.00	47.20	2	1,856	0.11%
2021/09/07	2	47.50	3	47.55	47.40	-1	1,905	-0.05%
2021/09/02	0	0.00	2	49.35	49.00	-2	1,931	-0.10%
2021/09/01	3	49.47	0	0.00	49.60	3	1,928	0.16%
2021/08/27	2	48.45	1	48.05	48.10	1	1,911	0.05%
2021/08/24	0	0.00	2	47.70	47.75	-2	1,919	-0.10%
2021/08/23	1	47.40	2	47.13	47.20	-1	1,924	-0.05%
2021/08/20	4	46.93	1	46.80	46.45	3	1,924	0.16%
2021/08/19	0	0.00	2	48.35	47.50	-2	1,907	-0.10%
2021/08/18	2	47.95	0	0.00	49.00	2	1,895	0.11%
2021/08/17	1	48.45	0	0.00	47.95	1	1,882	0.05%
2021/08/16	3.1	48.52	0	0.00	49.10	3.1	1,862	0.17%
2021/08/13	2.1	50.55	0	0.00	49.20	2.1	1,846	0.11%
2021/08/12	0	0.00	1	53.20	52.80	-1	1,831	-0.05%
2021/08/11	4	53.15	0	0.00	53.00	4	1,811	0.22%
2021/08/06	1	54.80	0	0.00	55.00	1	1,842	0.05%
2021/08/05	0.1	54.60	1	54.70	54.40	-0.9	1,894	-0.05%
2021/08/04	0	0.00	4	54.00	53.90	-4	1,925	-0.21%
2021/08/03	4.2	53.71	3	54.40	53.90	1.2	1,950	0.06%
2021/07/30	4	56.48	5	56.60	55.60	-1	1,922	-0.05%
2021/07/29	1	58.00	2	57.20	57.50	-1	1,920	-0.05%
2021/07/28	1	56.50	1	55.60	57.30	0	1,926	0.00%
2021/07/27	1	57.60	2	57.30	57.50	-1	1,949	-0.05%
2021/07/26	5	58.12	3	57.37	57.90	2	1,983	0.10%
2021/07/23	2	55.60	0	0.00	55.50	2	1,984	0.10%
2021/07/22	2	54.80	0	0.00	54.80	2	2,010	0.10%
2021/07/21	0	54.30	0	0.00	53.40	0	2,043	0.00%
2021/07/20	0	0.00	12	54.24	53.60	-12	2,095	-0.57%
2021/07/19	1	55.50	8	55.25	55.00	-7	2,088	-0.34%
2021/07/16	1	56.80	5	56.38	56.00	-4	2,095	-0.19%
2021/07/15	28	58.06	9.1	58.86	56.40	18.9	2,098	0.90%
2021/07/14	10	57.74	8	57.85	58.90	2	1,918	0.10%
2021/07/13	0	0.00	2	56.30	55.40	-2	1,794	-0.11%
2021/07/12	0.1	55.60	1	56.60	55.70	-0.9	1,770	-0.05%
2021/07/07	0	0.00	1	55.50	55.10	-1	1,764	-0.06%
2021/07/06	0	0.00	3	55.57	55.10	-3	1,766	-0.17%
2021/07/05	0	0.00	7	54.91	54.70	-7	1,772	-0.40%
2021/07/01	2	53.90	0	0.00	53.40	2	1,802	0.11%
2021/06/30	1	53.00	0	0.00	53.50	1	1,798	0.06%
2021/06/29	0	0.00	3	53.63	53.80	-3	1,799	-0.17%
2021/06/28	2	53.40	1	53.90	53.50	1	1,819	0.05%
2021/06/25	3	52.63	0	0.00	52.70	3	1,812	0.17%
2021/06/18	0	0.00	2	50.90	50.70	-2	1,753	-0.11%
2021/06/16	0	0.00	2	50.15	49.50	-2	1,743	-0.11%
2021/06/15	0	0.00	3	50.37	50.30	-3	1,739	-0.17%
2021/06/11	0	0.00	2	49.75	49.95	-2	1,738	-0.12%
2021/06/10	3	48.93	0	0.00	49.00	3	1,736	0.17%
2021/06/07	0.2	47.55	0	0.00	47.45	0.2	1,802	0.01%
2021/06/03	1	48.25	0	0.00	48.15	1	1,858	0.05%
2021/05/28	1	47.25	0	0.00	47.50	1	1,945	0.05%
2021/05/25	0	0.00	1	46.50	46.75	-1	2,026	-0.05%
2021/05/21	2	45.75	0	0.00	45.85	2	2,033	0.10%
2021/05/20	2	45.53	0	0.00	45.20	2	2,047	0.10%
2021/05/19	1	45.45	0	0.00	45.50	1	2,050	0.05%
2021/05/14	2	46.53	0	0.00	46.25	2	2,004	0.10%
2021/05/13	1	45.40	0	0.00	44.85	1	1,988	0.05%
2021/05/12	14	45.55	13	47.00	45.75	1	1,925	0.05%
2021/05/11	2	48.45	1	49.30	48.15	1	1,886	0.05%
2021/05/10	1.2	50.13	0	0.00	50.10	1.2	1,847	0.06%
2021/05/06	5.1	50.79	0	0.00	50.40	5.1	1,809	0.28%
2021/05/05	2	51.15	1	51.40	50.70	1	1,787	0.06%
2021/05/04	7.5	51.47	21	51.09	51.50	-13.5	1,751	-0.77%
2021/05/03	10.2	54.93	6	54.57	53.20	4.2	1,696	0.25%
2021/04/29	25	58.60	14	58.12	58.00	11	1,640	0.67%
2021/04/28	1	56.50	2	56.85	57.30	-1	1,549	-0.06%
2021/04/27	1	57.20	4	56.60	57.00	-3	1,527	-0.20%
2021/04/26	44	56.47	43	56.07	55.80	1	1,482	0.07%
2021/04/23	0	0.00	8	54.63	54.90	-8	1,435	-0.56%
2021/04/22	1	55.70	3	54.60	53.60	-2	1,456	-0.14%
2021/04/21	0	0.00	2	55.10	55.20	-2	1,430	-0.14%
2021/04/20	7	54.67	0	0.00	54.50	7	1,395	0.50%
2021/04/16	3	52.73	0	0.00	53.00	3	1,362	0.22%
2021/04/15	1	52.50	0	0.00	52.50	1	1,365	0.07%
2021/04/14	3	52.17	0	0.00	52.30	3	1,395	0.22%
2021/04/13	1	53.10	0	0.00	52.70	1	1,401	0.07%
2021/04/12	26	53.90	0	0.00	53.70	26	1,393	1.87%
2021/04/09	2	54.70	2	54.60	54.50	0	1,376	0.00%
2021/04/08	2	54.20	11	54.36	54.90	-9	1,348	-0.67%
2021/04/07	2	53.60	0	0.00	53.60	2	1,293	0.15%
2021/04/01	21	53.87	24	53.27	53.20	-3	1,258	-0.24%
2021/03/31	8	52.91	2	52.90	53.20	6	1,258	0.48%
2021/03/30	1	51.90	0	0.00	51.90	1	1,258	0.08%
2021/03/26	2	52.10	0	0.00	52.20	2	1,236	0.16%
2021/03/25	0	0.00	2	52.00	52.00	-2	1,247	-0.16%
2021/03/24	0	0.00	8	52.50	52.20	-8	1,248	-0.64%
2021/03/23	0	0.00	9	52.57	52.60	-9	1,242	-0.72%
2021/03/19	2	51.80	0	0.00	52.00	2	1,237	0.16%
2021/03/18	0	0.00	3	52.77	52.60	-3	1,225	-0.24%
2021/03/17	0	0.00	4	52.40	52.40	-4	1,232	-0.32%
2021/03/16	4	52.00	0	0.00	52.30	4	1,235	0.32%
2021/03/15	2	52.30	1	52.30	52.30	1	1,241	0.08%
2021/03/12	2	51.30	2	51.90	52.40	0	1,233	0.00%
2021/03/11	3	50.77	2	51.10	51.00	1	1,220	0.08%
2021/03/10	3	50.13	0	0.00	50.30	3	1,194	0.25%
2021/03/09	3	49.95	0	0.00	50.40	3	1,179	0.25%
2021/03/08	1.1	50.94	0	0.00	51.00	1.1	1,154	0.10%
2021/03/05	2.1	51.27	0	0.00	51.50	2.1	1,130	0.19%
2021/03/03	1	52.00	0	0.00	52.50	1	1,144	0.09%
2021/03/02	10	51.80	0	0.00	51.80	10	1,178	0.85%
2021/02/26	5	51.96	0	0.00	52.10	5	1,193	0.42%
2021/02/25	0	0.00	1	53.40	52.90	-1	1,242	-0.08%
2021/02/22	2	53.20	2	52.85	52.90	0	1,248	0.00%
2021/02/19	7	52.46	0.2	52.60	52.60	6.8	1,266	0.54%
2021/02/18	0	0.00	3	52.50	53.00	-3	1,275	-0.24%
2021/02/03	1	51.00	0	0.00	51.40	1	1,462	0.07%
2021/02/01	2	51.05	0	0.00	51.00	2	1,487	0.13%
2021/01/29	2.1	53.24	1	52.90	51.80	1.1	1,500	0.07%
2021/01/28	1	54.50	0	0.00	53.90	1	1,522	0.07%
2021/01/20	0	0.00	1	52.20	51.80	-1	1,626	-0.06%
2021/01/19	1	53.50	0	0.00	53.70	1	1,610	0.06%
2021/01/18	0.3	53.29	0	0.00	53.20	0.3	1,605	0.02%
2021/01/15	1	55.20	6	55.50	54.10	-5	1,587	-0.31%
2021/01/13	1	54.00	0.7	53.70	53.80	0.3	1,557	0.02%
2021/01/12	0.2	54.10	0	0.00	53.80	0.2	1,553	0.01%
2021/01/08	0	0.00	1	55.50	55.20	-1	1,546	-0.06%
2021/01/06	1	54.50	2	56.00	55.10	-1	1,514	-0.07%
2021/01/05	0	0.00	1	54.30	54.50	-1	1,484	-0.07%
2021/01/04	0	0.00	1	54.60	54.80	-1	1,476	-0.07%
2020/12/31	1	54.50	0	0.00	54.60	1	1,476	0.07%
2020/12/30	0	0.00	2	54.40	54.30	-2	1,477	-0.14%
2020/12/28	0	0.00	3	54.87	54.90	-3	1,489	-0.20%
2020/12/25	7	55.21	0	0.00	54.90	7	1,488	0.47%
2020/12/24	5	55.16	3	54.70	54.70	2	1,478	0.14%
2020/12/23	0	0.00	1	53.60	53.80	-1	1,443	-0.07%
2020/12/21	0.2	53.70	0	0.00	53.70	0.2	1,467	0.01%
2020/12/15	0	0.00	6	54.47	54.30	-6	1,498	-0.40%
2020/12/11	0.3	54.43	0	0.00	54.20	0.3	1,508	0.02%
2020/12/10	1	55.00	0	0.00	55.20	1	1,498	0.07%
2020/12/07	1	54.70	0	0.00	54.80	1	1,471	0.07%
2020/12/04	2	55.45	0	0.00	55.30	2	1,460	0.14%
2020/12/03	0.1	55.30	0	0.00	55.50	0.1	1,452	0.01%
2020/12/02	0.2	55.47	0	0.00	55.50	0.2	1,463	0.01%
2020/12/01	0.2	55.30	1	55.40	55.80	-0.9	1,461	-0.06%
2020/11/30	1.2	55.72	4	55.65	55.30	-2.8	1,454	-0.19%
2020/11/27	0.2	56.65	0	0.00	56.30	0.2	1,440	0.01%
2020/11/26	2	57.10	0	0.00	57.90	2	1,393	0.14%
2020/11/25	0	0.00	3	56.30	55.90	-3	1,359	-0.22%
2020/11/24	2	57.40	0	0.00	55.20	2	1,323	0.15%
2020/11/23	0	0.00	3	56.40	56.80	-3	1,271	-0.24%
2020/11/20	2	56.20	7	56.50	56.50	-5	1,278	-0.39%
2020/11/19	5	56.20	0	0.00	56.00	5	1,261	0.40%
2020/11/18	0	0.00	12	55.60	55.50	-12	1,245	-0.96%
2020/11/17	3.1	56.12	3	55.97	55.90	0.1	1,233	0.00%
2020/11/16	0	0.00	51	55.84	56.40	-51	1,285	-3.97%
2020/11/13	2	54.70	2.1	54.80	54.90	-0.1	1,269	-0.01%
2020/11/12	40	55.82	1	54.80	55.00	39	1,330	2.93%
2020/11/11	1	54.20	3	55.23	55.30	-2	1,417	-0.14%
2020/11/09	1	54.10	1	54.10	54.00	0	1,473	0.00%
2020/11/06	0	0.00	47	54.10	54.10	-47	1,532	-3.07%
2020/11/05	0	0.00	53	53.73	54.10	-53	1,566	-3.38%
2020/11/04	0	0.00	40	52.80	53.40	-40	1,590	-2.51%
2020/11/03	0	0.00	5	52.30	52.70	-5	1,638	-0.31%
2020/11/02	23	50.86	0	0.00	51.50	23	1,731	1.33%
2020/10/30	2	50.60	2	50.30	50.10	0	1,731	0.00%
2020/10/29	1	48.90	0	0.00	49.40	1	1,718	0.06%
2020/10/28	0.1	49.95	0	0.00	49.60	0.1	1,762	0.00%
2020/10/22	0	0.00	1	50.00	50.10	-1	1,870	-0.05%
2020/10/19	44	50.73	0	0.00	50.50	44	2,000	2.20%
2020/10/16	1	49.85	0	0.00	49.75	1	2,096	0.05%
2020/10/06	0	0.00	1	51.10	50.50	-1	2,744	-0.04%
2020/09/25	4	48.39	0	0.00	48.35	4	3,229	0.12%
2020/09/24	0	0.00	1	49.55	49.25	-1	3,290	-0.03%
2020/09/23	1	49.90	0	0.00	50.10	1	3,308	0.03%
2020/09/22	2	50.25	0	0.00	50.10	2	3,321	0.06%
2020/09/21	0	0.00	1	52.20	51.90	-1	3,317	-0.03%
2020/09/17	0	0.00	9	51.60	52.20	-9	3,342	-0.27%
2020/09/16	4	51.83	0	51.30	51.30	4	3,348	0.12%
2020/09/15	0	0.00	2	51.50	51.80	-2	3,358	-0.06%
2020/09/11	2	50.55	0	0.00	50.50	2	3,409	0.06%
2020/09/10	1	51.30	0	0.00	51.20	1	3,408	0.03%
2020/09/07	5	50.66	0	0.00	50.20	5	3,419	0.15%
2020/09/04	7	50.99	0	0.00	51.40	7	3,410	0.21%
2020/09/03	1	51.90	0	0.00	52.00	1	3,417	0.03%
2020/09/01	2	51.10	2	51.30	51.40	0	3,474	0.00%
2020/08/27	3	52.67	1	52.90	51.90	2	3,533	0.06%
2020/08/26	0	0.00	3	53.60	53.40	-3	3,529	-0.08%
2020/08/25	2	52.20	0	0.00	52.10	2	3,516	0.06%
2020/08/21	30	51.60	3	51.70	52.00	27	3,520	0.77%
2020/08/20	17	50.61	1	52.10	50.50	16	3,527	0.45%
2020/08/19	54	55.16	2	56.70	53.90	52	3,463	1.50%
2020/08/18	5	55.00	1	55.90	56.70	4	3,414	0.12%
2020/08/17	0	0.00	1	56.90	57.00	-1	3,336	-0.03%
2020/08/14	2	54.30	7	54.56	54.70	-5	3,213	-0.16%
2020/08/13	3	53.53	2	53.35	54.30	1	3,181	0.03%
2020/08/12	0	0.00	8	53.24	53.50	-8	3,112	-0.26%
2020/08/10	1	51.30	5	52.10	51.90	-4	3,023	-0.13%
2020/08/07	10	51.85	2	52.20	51.60	8	2,997	0.27%
2020/08/06	7	52.74	7	53.37	53.70	0	2,945	0.00%
2020/08/05	7	51.66	7	51.71	51.50	0	2,844	0.00%
2020/08/04	2	50.60	3	50.77	51.20	-1	2,873	-0.03%
2020/08/03	8	50.66	1	51.50	50.10	7	2,890	0.24%
2020/07/31	8	50.95	5	51.38	51.30	3	2,899	0.10%
2020/07/30	6	50.90	3	51.37	50.70	3	2,892	0.10%
2020/07/29	2	51.35	1	51.10	51.40	1	2,908	0.03%
2020/07/28	20	51.73	12	51.84	51.10	8	2,907	0.28%
2020/07/27	4	52.53	4	53.03	52.50	0	2,887	0.00%
2020/07/24	8	53.19	2	53.90	52.70	6	2,897	0.21%
2020/07/23	3	55.30	4	55.20	55.40	-1	2,847	-0.04%
2020/07/22	8	56.76	6.2	56.70	56.30	1.8	2,817	0.06%
2020/07/21	8	56.08	22	56.29	56.50	-14	2,727	-0.51%
2020/07/20	4	52.28	14	53.10	53.50	-10	2,554	-0.39%
2020/07/17	8	51.33	0	0.00	50.60	8	2,475	0.32%
2020/07/16	2	52.35	2	52.75	53.50	0	2,482	0.00%
2020/07/15	8	54.14	8	54.33	53.00	0	2,559	0.00%
2020/07/14	9	55.23	3	55.90	55.30	6	2,559	0.24%
2020/07/13	7	55.40	6	55.72	55.70	1	2,498	0.04%
2020/07/10	1	54.00	2	52.45	53.90	-1	2,402	-0.04%
2020/07/09	2	53.20	7	52.90	53.70	-5	2,302	-0.22%
2020/07/08	11	51.50	16	52.81	53.30	-5	2,217	-0.23%
2020/07/07	0	0.00	2	50.05	49.00	-2	2,049	-0.10%
2020/07/06	4	48.56	5	49.07	49.65	-1	2,006	-0.05%
2020/07/03	3	50.40	8	50.44	50.60	-5	1,985	-0.25%
2020/07/02	2	49.65	4	49.73	49.75	-2	1,963	-0.10%
2020/07/01	1	49.30	4	49.38	48.90	-3	1,941	-0.15%
2020/06/24	0	0.00	2.2	48.06	48.10	-2.2	1,894	-0.12%
2020/06/22	0	0.00	10	48.11	48.00	-10	1,910	-0.52%
2020/06/18	0	0.00	5	47.55	47.80	-5	1,949	-0.26%
2020/06/17	5	46.80	0	0.00	46.60	5	1,938	0.26%
2020/06/15	0	0.00	2	46.00	46.00	-2	2,057	-0.10%
2020/06/11	2	46.38	3	46.50	46.45	-1	2,137	-0.05%
2020/06/10	0	0.00	3	47.03	47.00	-3	2,175	-0.14%
2020/06/09	2	46.50	0	0.00	46.50	2	2,251	0.09%
2020/06/08	18	47.11	5	47.10	46.80	13	2,309	0.56%
2020/06/05	0	0.00	3	48.85	48.55	-3	2,298	-0.13%
2020/05/28	1	47.05	0	0.00	46.90	1	2,648	0.04%
2020/05/27	1	47.10	2	47.95	47.75	-1	2,717	-0.04%
2020/05/25	0	0.00	2	45.75	46.55	-2	2,807	-0.07%
2020/05/22	6	46.53	0	0.00	46.10	6	2,820	0.21%
2020/05/21	5	47.05	0	0.00	47.15	5	2,824	0.18%
2020/05/18	2	47.08	1	46.45	46.45	1	2,944	0.03%
2020/05/15	1	48.65	0	0.00	47.55	1	3,001	0.03%
2020/05/14	1	49.10	1	48.45	48.05	0	3,098	0.00%
2020/05/13	3	49.18	3	49.42	49.70	0	3,138	0.00%
2020/05/12	0	0.00	1	49.75	48.50	-1	3,147	-0.03%
2020/05/11	2	49.38	0	0.00	49.40	2	3,181	0.06%
2020/05/08	0	0.00	3	48.68	48.90	-3	3,149	-0.10%
2020/05/07	5	48.50	8	48.58	48.05	-3	3,155	-0.10%
2020/05/06	2	47.43	2	47.45	47.10	0	3,133	0.00%
2020/05/05	2	47.70	2	47.45	47.05	0	3,154	0.00%
2020/05/04	2	46.05	0	0.00	46.45	2	3,166	0.06%
2020/04/30	1	47.15	0	0.00	46.75	1	3,201	0.03%
2020/04/29	0	0.00	2	46.80	46.70	-2	3,237	-0.06%
2020/04/28	2	46.18	1	45.75	45.90	1	3,248	0.03%
2020/04/27	6	45.67	1	45.80	46.05	5	3,306	0.15%
2020/04/24	1	44.95	0	0.00	45.00	1	3,312	0.03%
2020/04/23	0	0.00	4	45.69	45.30	-4	3,348	-0.12%
2020/04/22	7	44.93	0	0.00	45.30	7	3,348	0.21%
2020/04/21	11	46.01	5	46.93	45.10	6	3,371	0.18%
2020/04/20	8	46.36	2	47.40	47.60	6	3,343	0.18%
2020/04/17	7	46.04	1	45.70	45.90	6	3,266	0.18%
2020/04/16	6	44.98	0	0.00	45.05	6	3,251	0.18%
2020/04/15	5	45.38	0	0.00	45.30	5	3,309	0.15%
2020/04/14	1	45.55	1	45.35	45.60	0	3,358	0.00%
2020/04/13	1	44.90	0	0.00	44.65	1	3,433	0.03%
2020/04/10	3	45.00	0	0.00	45.05	3	3,558	0.08%
2020/04/09	1	45.60	3	45.30	45.30	-2	3,689	-0.05%
2020/04/08	0	0.00	1	46.00	46.05	-1	3,789	-0.03%
2020/04/07	1	44.70	4	45.39	45.55	-3	3,776	-0.08%
2020/04/01	1	41.85	1	42.00	42.00	0	3,830	0.00%
2020/03/31	1	42.75	0	0.00	41.90	1	3,931	0.03%
2020/03/27	0	0.00	2	42.90	41.55	-2	4,000	-0.05%
2020/03/26	0.2	42.45	1	41.45	42.45	-0.8	3,975	-0.02%
2020/03/25	3	42.52	1	42.95	42.15	2	3,958	0.05%
2020/03/24	0	0.00	1	39.70	40.60	-1	3,911	-0.03%
2020/03/23	1	36.80	0	0.00	37.70	1	3,888	0.03%
2020/03/20	0	0.00	4	38.53	38.50	-4	3,885	-0.10%
2020/03/19	6	35.77	2	36.13	35.60	4	3,858	0.10%
2020/03/18	2	41.65	0	0.00	39.55	2	3,799	0.05%
2020/03/17	3	40.50	7	40.50	41.00	-4	3,789	-0.11%
2020/03/16	4	44.15	5	42.97	42.40	-1	3,815	-0.03%
2020/03/13	7	43.54	4	43.01	44.30	3	3,806	0.08%
2020/03/12	0	0.00	15	47.88	46.90	-15	3,729	-0.40%
2020/03/11	6	50.17	6	49.35	49.80	0	3,679	0.00%
2020/03/10	1	50.50	11.2	49.66	51.40	-10.2	3,683	-0.28%
2020/03/09	5	50.16	8	50.91	49.25	-3	3,629	-0.08%
2020/03/06	6	51.65	1	52.20	52.20	5	3,593	0.14%
2020/03/05	3	51.53	7	51.77	51.40	-4	3,579	-0.11%
2020/03/04	16	50.97	19	50.81	51.80	-3	3,644	-0.08%
2020/03/03	11	50.25	9	50.50	51.30	2	3,653	0.05%
2020/03/02	8	48.19	11	47.71	48.15	-3	3,540	-0.08%
2020/02/27	3	47.62	0	0.00	47.00	3	3,462	0.09%
2020/02/26	0	0.00	1	47.45	47.30	-1	3,377	-0.03%
2020/02/25	1	46.95	1	47.05	47.10	0	3,358	0.00%
2020/02/24	1	47.00	6	46.96	46.90	-5	3,344	-0.15%
2020/02/21	4	47.08	6	47.08	47.00	-2	3,341	-0.06%
2020/02/20	4	47.10	4	47.05	47.30	0	3,318	0.00%
2020/02/19	5	45.89	0	0.00	45.95	5	3,249	0.15%
2020/02/18	1	46.40	1	46.35	45.65	0	3,287	0.00%
2020/02/17	10	46.11	8	46.26	45.60	2	3,230	0.06%
2020/02/14	0	0.00	5	45.65	45.20	-5	3,117	-0.16%
2020/02/12	2	43.78	0	0.00	44.10	2	3,025	0.07%
2020/02/11	0	0.00	5	43.02	43.10	-5	2,966	-0.17%
2020/02/10	7	41.34	3	41.42	41.70	4	2,947	0.14%
2020/02/06	1	43.05	2	42.90	43.15	-1	2,889	-0.03%
2020/02/05	2	42.70	3	42.45	42.70	-1	2,861	-0.03%
2020/02/04	2	42.75	0	0.00	42.90	2	2,834	0.07%
2020/02/03	4	40.99	5	41.74	42.50	-1	2,790	-0.04%
2020/01/31	5	45.25	8	46.48	44.90	-3	2,730	-0.11%
2020/01/30	4	47.26	25	47.77	45.90	-21	2,698	-0.78%
2020/01/20	3	50.63	0	0.00	51.00	3	2,644	0.11%
2020/01/17	4	50.13	0	0.00	50.00	4	2,622	0.15%
2020/01/16	1	50.20	0	0.00	50.40	1	2,585	0.04%
2020/01/15	4	50.85	0	0.00	50.60	4	2,574	0.16%
2020/01/14	0	0.00	1	51.80	52.20	-1	2,532	-0.04%
2020/01/13	3	52.23	15	52.49	51.80	-12	2,492	-0.48%
2020/01/10	3	51.80	8	51.91	52.00	-5	2,466	-0.20%
2020/01/09	7	51.30	10	51.41	51.60	-3	2,424	-0.12%
2020/01/08	7	51.14	13	50.92	51.20	-6	2,356	-0.25%
2020/01/07	4	50.10	2	49.85	50.80	2	2,286	0.09%
2020/01/06	27	51.33	24	51.11	50.50	3	2,209	0.14%
2020/01/03	17	51.17	17	50.91	51.40	0	2,094	0.00%
2020/01/02	11	50.03	20	49.89	50.70	-9	2,034	-0.44%
2019/12/31	3	47.97	1	48.00	48.00	2	1,932	0.10%
2019/12/30	4	47.71	0	0.00	47.70	4	1,901	0.21%
2019/12/27	1	46.90	10	47.00	48.00	-9	1,842	-0.49%
2019/12/26	4	47.76	5	48.28	47.00	-1	1,792	-0.06%
2019/12/25	8	46.86	3	46.50	46.70	5	1,691	0.30%
2019/12/24	3	47.05	0	0.00	46.95	3	1,676	0.18%
2019/12/23	2	45.90	0	0.00	45.65	2	1,633	0.12%
2019/12/20	1	45.80	0	0.00	45.80	1	1,636	0.06%
2019/12/18	0	0.00	1	46.00	46.00	-1	1,718	-0.06%
2019/12/17	0	0.00	5	46.20	45.95	-5	1,727	-0.29%
2019/12/16	1	46.35	0	0.00	46.35	1	1,714	0.06%
2019/12/13	3	46.32	10	45.86	46.00	-7	1,702	-0.41%
2019/12/12	0	0.00	3	47.00	46.55	-3	1,694	-0.18%
2019/12/11	0	0.00	9	46.93	46.95	-9	1,671	-0.54%
2019/12/09	3	45.27	0	0.00	45.05	3	1,616	0.19%
2019/12/06	5	45.76	1	46.15	45.55	4	1,601	0.25%
2019/12/05	6	45.57	1	46.00	46.40	5	1,587	0.31%
2019/12/04	1	45.45	0	0.00	45.30	1	1,579	0.06%
2019/12/03	0	0.00	2	45.60	45.65	-2	1,605	-0.12%
2019/12/02	1	44.40	4	44.55	45.75	-3	1,583	-0.19%
2019/11/29	6	45.63	9	46.15	44.85	-3	1,569	-0.19%
2019/11/28	10	45.20	16	44.95	45.35	-6	1,469	-0.41%
2019/11/27	7	42.87	0	0.00	42.90	7	1,387	0.50%
2019/11/26	1	42.30	0	0.00	42.30	1	1,400	0.07%
2019/11/22	8	42.54	0	0.00	42.40	8	1,411	0.57%
2019/11/21	5	42.65	6	42.57	42.90	-1	1,426	-0.07%
2019/11/20	9	43.36	0	0.00	43.00	9	1,431	0.63%
2019/11/19	1	43.55	0	0.00	43.85	1	1,466	0.07%
2019/11/18	5	44.25	0	0.00	44.35	5	1,466	0.34%
2019/11/15	2	45.15	2	44.80	44.80	0	1,494	0.00%
2019/11/13	5	43.95	0	0.00	43.95	5	1,466	0.34%
2019/11/11	2	43.15	0	0.00	43.20	2	1,510	0.13%
2019/11/08	0	0.00	11	43.67	43.95	-11	1,529	-0.72%
2019/11/07	5	43.42	0	43.35	43.55	5	1,561	0.32%
2019/11/06	2	42.98	0	0.00	43.30	2	1,590	0.13%
2019/11/05	2	43.78	0	0.00	43.75	2	1,606	0.12%
2019/11/04	6	43.83	7	44.12	44.20	-1	1,653	-0.06%
2019/11/01	1	43.70	12	43.71	44.20	-11	1,706	-0.64%
2019/10/31	0	0.00	3	42.80	42.90	-3	1,793	-0.17%
2019/10/28	1	44.00	2	43.60	43.50	-1	2,414	-0.04%
2019/10/25	5	43.00	1	42.95	42.90	4	2,446	0.16%
2019/10/22	1	42.30	0	0.00	42.30	1	2,559	0.04%
2019/10/21	0	0.00	3	42.17	42.05	-3	2,655	-0.11%
2019/10/17	2	41.50	0	0.00	41.55	2	2,765	0.07%
2019/10/15	1	41.15	8	41.30	41.35	-7	2,816	-0.25%
2019/10/14	0	0.00	10	41.70	41.10	-10	2,845	-0.35%
2019/10/08	7	41.19	12	41.14	41.20	-5	2,829	-0.18%
2019/10/07	2	42.75	0	0.00	42.90	2	2,770	0.07%
2019/10/04	0	0.00	1	43.65	43.70	-1	2,803	-0.04%
2019/10/03	0	0.00	2	43.20	43.60	-2	2,808	-0.07%
2019/10/02	3	43.00	2	43.08	43.35	1	2,820	0.04%
2019/09/27	8	42.90	0	0.00	42.55	8	2,829	0.28%
2019/09/26	3	43.90	0	0.00	44.00	3	2,823	0.11%
2019/09/25	1	43.70	0	0.00	43.80	1	2,848	0.04%
2019/09/24	6	44.29	1	44.30	44.05	5	2,905	0.17%
2019/09/23	2	44.35	1	44.10	44.85	1	2,876	0.03%
2019/09/20	4	43.75	0	0.00	43.70	4	2,870	0.14%
2019/09/19	2	44.30	0	0.00	44.30	2	2,860	0.07%
2019/09/18	1	44.35	3	44.57	44.25	-2	2,870	-0.07%
2019/09/17	0	0.00	4	45.03	44.70	-4	2,876	-0.14%
2019/09/16	0	0.00	4	45.25	45.30	-4	2,895	-0.14%
2019/09/12	5	44.71	16	44.63	45.55	-11	2,903	-0.38%
2019/09/09	8	43.26	5	43.31	43.10	3	2,948	0.10%
2019/09/06	17	43.90	1	43.95	43.85	16	2,960	0.54%
2019/09/05	0	0.00	8	45.09	45.10	-8	2,949	-0.27%
2019/09/04	0	0.00	2	44.45	44.30	-2	2,935	-0.07%
2019/09/03	5	44.44	0	0.00	44.30	5	2,970	0.17%
2019/09/02	0	0.00	6	44.43	44.95	-6	2,959	-0.20%
2019/08/30	6	44.13	2	43.78	43.60	4	2,943	0.14%
2019/08/29	1	43.60	12	42.52	43.60	-11	2,927	-0.38%
2019/08/28	3	42.47	2	42.40	42.35	1	2,922	0.03%
2019/08/27	5	42.97	0	0.00	42.65	5	2,938	0.17%
2019/08/23	6	43.28	0	0.00	43.05	6	3,055	0.20%
2019/08/22	1	43.35	1	43.70	43.45	0	3,070	0.00%
2019/08/20	1	42.00	3	42.25	42.05	-2	3,043	-0.07%
2019/08/19	1	42.20	2	42.60	42.50	-1	3,018	-0.03%
2019/08/15	4	41.73	1	42.00	41.70	3	3,031	0.10%
2019/08/14	15	43.08	0	0.00	42.75	15	3,058	0.49%
2019/08/13	3	42.60	0	0.00	42.60	3	3,063	0.10%
2019/08/12	0	0.00	2	42.20	42.35	-2	3,103	-0.06%
2019/08/08	2	41.30	0	0.00	41.30	2	3,127	0.06%
2019/08/07	2	41.15	0	0.00	41.35	2	3,129	0.06%
2019/08/05	7	41.44	4	41.30	41.15	3	3,210	0.09%
2019/08/02	1	42.25	1	42.70	42.15	0	3,233	0.00%
2019/08/01	10	45.73	2	46.70	44.90	8	3,228	0.25%
2019/07/31	28	48.19	15	48.55	48.50	13	3,101	0.42%
2019/07/30	5	47.12	5	47.32	46.75	0	2,981	0.00%
2019/07/29	5	45.55	23	45.68	45.55	-18	3,047	-0.59%
2019/07/26	3	47.20	4	47.29	46.95	-1	3,298	-0.03%
2019/07/25	12	46.88	4	47.21	47.10	8	3,429	0.23%
2019/07/24	1	46.70	1	47.30	46.45	0	3,392	0.00%
2019/07/23	6	45.59	8	46.27	46.90	-2	3,335	-0.06%
2019/07/22	4	44.64	3	44.70	44.75	1	3,261	0.03%
2019/07/19	3	44.22	4	44.34	44.75	-1	3,225	-0.03%
2019/07/18	8	43.61	12	43.53	43.15	-4	3,142	-0.13%
2019/07/17	1	42.30	0	0.00	42.30	1	3,089	0.03%
2019/07/16	0	0.00	3	42.78	42.45	-3	3,093	-0.10%
2019/07/15	0	0.00	15	42.07	42.15	-15	3,084	-0.49%
2019/07/12	2	42.20	4	42.00	41.90	-2	3,099	-0.06%
2019/07/10	4	41.74	2	42.15	42.10	2	3,119	0.06%
2019/07/09	3	40.28	1	40.45	40.00	2	3,085	0.06%
2019/07/08	8	40.83	0	0.00	40.50	8	3,087	0.26%
2019/07/05	5	41.00	0	0.00	41.30	5	3,084	0.16%
2019/07/02	1	41.30	13	41.70	41.30	-12	3,099	-0.39%
2019/07/01	5	41.05	0	0.00	41.30	5	3,104	0.16%
2019/06/28	1	42.70	0	0.00	43.20	1	3,102	0.03%
2019/06/27	0	0.00	3	42.60	42.90	-3	3,112	-0.10%
2019/06/26	0	0.00	1	42.10	42.00	-1	3,100	-0.03%
2019/06/25	1	41.60	1	41.85	41.80	0	3,101	0.00%
2019/06/24	0	0.00	5	41.55	42.40	-5	3,099	-0.16%
2019/06/21	4	42.90	3	42.60	41.50	1	3,086	0.03%
2019/06/20	12	42.39	2	42.55	42.40	10	3,060	0.33%
2019/06/19	0	0.00	5	41.45	42.20	-5	3,052	-0.16%
2019/06/18	5	41.10	1	41.15	41.00	4	3,025	0.13%
2019/06/17	1	40.90	5	40.82	41.05	-4	3,008	-0.13%
2019/06/14	2	40.30	0	0.00	40.45	2	2,978	0.07%
2019/06/13	11	40.12	3	39.90	39.70	8	2,959	0.27%
2019/06/12	1	39.60	1	39.10	39.45	0	2,930	0.00%
2019/06/11	3	38.95	14	39.01	39.00	-11	2,911	-0.38%
2019/06/10	1	37.60	8	37.95	38.15	-7	2,867	-0.24%
2019/06/06	8	37.59	1	38.00	37.40	7	2,864	0.24%
2019/06/05	0	0.00	3	38.27	37.80	-3	2,853	-0.11%
2019/06/04	2	37.83	6	37.94	37.95	-4	2,846	-0.14%
2019/06/03	8	37.66	6	37.65	37.65	2	2,847	0.07%
2019/05/31	3	38.65	1	39.25	38.65	2	2,836	0.07%
2019/05/30	17	38.40	8	38.18	38.80	9	2,755	0.33%
2019/05/29	3	37.37	2	37.40	37.25	1	2,705	0.04%
2019/05/28	3	37.18	1	37.20	37.25	2	2,693	0.07%
2019/05/27	7	37.53	1	39.05	37.70	6	2,691	0.22%
2019/05/24	1	37.90	1	37.90	38.10	0	2,690	0.00%
2019/05/23	3	38.75	7	38.39	38.50	-4	2,694	-0.15%
2019/05/22	0	0.00	1	41.15	40.15	-1	2,786	-0.04%
2019/05/21	4	40.34	1	40.65	40.80	3	2,839	0.11%
2019/05/17	4	42.45	4	42.43	41.70	0	2,939	0.00%
2019/05/16	6	45.13	6	44.07	43.65	0	2,886	0.00%
2019/05/15	1	45.45	0	0.00	45.55	1	2,850	0.04%
2019/05/14	16	44.76	9	44.44	45.55	7	2,828	0.25%
2019/05/13	0	0.00	6	45.66	45.40	-6	2,759	-0.22%
2019/05/10	10	46.32	1	47.30	46.70	9	2,708	0.33%
2019/05/09	13	47.51	20	46.45	46.95	-7	2,664	-0.26%
2019/05/08	13	47.06	15	47.34	47.60	-2	2,606	-0.08%
2019/05/07	11	47.03	19.1	46.88	46.50	-8.1	2,506	-0.32%
2019/05/06	17	46.06	13	46.00	45.55	4	2,362	0.17%
2019/05/03	27	45.43	18	45.53	45.85	9	2,244	0.40%
2019/05/02	8	42.31	10	42.36	43.25	-2	1,987	-0.10%
2019/04/26	2	39.80	1	39.70	39.70	1	1,849	0.05%
2019/04/22	1	40.65	5	40.85	40.60	-4	1,834	-0.22%
2019/04/19	2	40.80	2	40.85	41.15	0	1,841	0.00%
2019/04/18	1	40.25	0	0.00	39.95	1	1,826	0.05%
2019/04/17	4	40.45	1	40.45	40.50	3	1,826	0.16%
2019/04/16	5	40.44	2	40.53	40.10	3	1,845	0.16%
2019/04/15	3	40.00	3	40.20	40.15	0	1,886	0.00%
2019/04/12	3	39.70	5	39.80	39.70	-2	1,928	-0.10%
2019/04/10	3	39.80	1	40.10	39.95	2	1,926	0.10%
2019/04/09	0	0.00	2.1	39.80	39.70	-2.1	1,908	-0.11%
2019/04/08	0	0.00	2	40.18	40.20	-2	1,897	-0.11%
2019/04/03	1	40.25	6	39.98	40.20	-5	1,877	-0.27%
2019/04/02	2.1	39.63	5	39.81	39.70	-2.9	1,852	-0.16%
2019/04/01	3	39.55	3	39.32	39.40	0	1,813	0.00%
2019/03/29	0	0.00	8	38.63	38.55	-8	1,764	-0.45%
2019/03/28	2	38.20	0	0.00	38.15	2	1,768	0.11%
2019/03/27	1	38.45	3	38.80	38.90	-2	1,787	-0.11%
2019/03/26	1	38.15	2	38.50	38.15	-1	1,795	-0.06%
2019/03/22	1	38.70	3	38.75	38.80	-2	1,837	-0.11%
2019/03/21	0	0.00	16	39.00	39.10	-16	1,824	-0.88%
2019/03/20	0	38.80	0	0.00	38.45	0	1,802	0.00%
2019/03/19	1	38.35	0	0.00	38.50	1	1,807	0.06%
2019/03/18	0	40.00	3	38.32	38.50	-3	1,800	-0.17%
2019/03/15	6	38.11	2	38.00	38.10	4	1,801	0.22%
2019/03/14	5	37.90	1	38.05	37.80	4	1,811	0.22%
2019/03/13	2	37.65	4	37.60	37.65	-2	1,863	-0.11%
2019/03/12	0	0.00	1	37.55	37.55	-1	1,886	-0.05%
2019/03/08	1	36.65	2	37.20	37.55	-1	2,004	-0.05%
2019/03/07	4	37.44	1	37.95	37.05	3	2,022	0.15%
2019/03/05	0	0.00	4	38.55	38.45	-4	2,098	-0.19%
2019/03/04	1	38.65	3	38.48	38.65	-2	2,109	-0.09%
2019/02/27	4	37.90	2	37.68	37.90	2	2,101	0.10%
2019/02/26	6	38.33	1	38.35	38.35	5	2,114	0.24%
2019/02/22	1	38.55	0	0.00	38.50	1	2,218	0.05%
2019/02/21	13	39.50	11	39.44	38.75	2	2,223	0.09%
2019/02/20	20	38.29	3	38.30	38.30	17	2,178	0.78%
2019/02/19	8	38.57	4	38.77	38.50	4	2,193	0.18%
2019/02/18	4	38.09	24	36.94	38.05	-20	2,119	-0.94%
2019/02/15	1	36.40	2	36.83	36.40	-1	2,047	-0.05%
2019/02/14	8	36.33	10	36.50	36.50	-2	2,040	-0.10%
2019/02/13	0	0.00	2	37.05	37.15	-2	2,013	-0.10%
2019/02/12	22	37.93	0	0.00	37.55	22	2,001	1.10%
2019/01/30	5	36.99	4	36.60	36.50	1	1,972	0.05%
2019/01/29	2	36.73	4	36.73	36.85	-2	1,941	-0.10%
2019/01/25	0	0.00	2	36.63	36.50	-2	1,907	-0.10%
2019/01/24	1	36.70	1	36.60	36.20	0	1,900	0.00%
2019/01/23	2	35.70	2	35.83	36.60	0	1,855	0.00%
2019/01/22	2	35.40	4	35.43	35.65	-2	1,822	-0.11%
2019/01/17	2	34.85	0	0.00	34.70	2	1,865	0.11%
2019/01/16	0	0.00	1	34.95	35.00	-1	1,877	-0.05%
2019/01/11	0	0.00	5	35.19	34.40	-5	1,894	-0.26%
2019/01/10	1	35.30	1	35.25	35.20	0	1,884	0.00%
2019/01/09	3	35.93	3	35.85	35.75	0	1,887	0.00%
2019/01/08	5	35.94	36	35.94	35.60	-31	1,887	-1.64%
2019/01/07	15	35.35	10	35.69	35.70	5	1,862	0.27%
2019/01/04	3	35.30	1	35.20	36.00	2	1,834	0.11%
2019/01/03	1	34.45	0	0.00	35.00	1	1,852	0.05%
2018/12/28	0	0.00	5	33.82	34.00	-5	1,849	-0.27%
2018/12/27	0	0.00	2	34.40	33.80	-2	1,879	-0.11%
2018/12/26	1	33.95	0	0.00	33.80	1	1,876	0.05%
2018/12/24	4	34.88	0	0.00	35.00	4	1,878	0.21%
2018/12/22	0	0.00	2	34.65	34.55	-2	1,888	-0.11%
2018/12/21	1	33.85	1	34.30	34.75	0	1,944	0.00%
2018/12/20	3	34.43	2	34.45	34.10	1	1,934	0.05%
2018/12/19	0	0.00	3	35.72	35.05	-3	1,912	-0.16%
2018/12/18	4	34.83	3	35.13	35.40	1	1,898	0.05%
2018/12/14	1	34.05	1	34.25	34.15	0	1,854	0.00%
2018/12/12	2	34.65	1	34.65	34.40	1	1,877	0.05%
2018/12/10	2	34.30	0	0.00	34.30	2	1,884	0.11%
2018/12/07	0	0.00	1	34.90	34.80	-1	1,881	-0.05%
2018/12/06	6	34.83	2	34.45	34.25	4	1,883	0.21%
2018/12/05	0	0.00	2	37.10	36.85	-2	1,841	-0.11%
2018/12/04	1	38.00	0	0.00	37.85	1	1,886	0.05%
2018/12/03	12	37.95	7	37.96	37.85	5	1,900	0.26%
2018/11/30	1	36.60	0	0.00	36.60	1	1,865	0.05%
2018/11/29	11	36.66	0	0.00	36.25	11	1,842	0.60%
2018/11/28	5	36.40	1	36.65	36.45	4	1,795	0.22%
2018/11/27	1	35.20	1	35.50	35.50	0	1,735	0.00%
2018/11/26	0	0.00	1	34.45	34.60	-1	1,716	-0.06%
2018/11/23	0	0.00	5	34.72	34.65	-5	1,715	-0.29%
2018/11/22	11	35.17	4	36.40	35.35	7	1,694	0.41%
2018/11/21	5	36.00	10	35.77	36.35	-5	1,610	-0.31%
2018/11/20	1	35.05	0	0.00	35.40	1	1,546	0.06%
2018/11/19	4	36.11	5	36.69	35.45	-1	1,518	-0.07%
2018/11/16	0	0.00	6	34.82	35.00	-6	1,433	-0.42%
2018/11/15	6	33.80	7	34.02	33.95	-1	1,356	-0.07%
2018/11/14	0	0.00	110	33.50	33.35	-110	1,352	-8.14%	大賣/鉅額交易
2018/11/13	2	32.30	0	0.00	33.15	2	1,342	0.15%
2018/11/08	0	0.00	2	32.40	32.20	-2	1,373	-0.15%
2018/11/05	2	32.20	0	0.00	32.10	2	1,412	0.14%
2018/10/30	10	29.50	0	0.00	29.55	10	1,604	0.62%
2018/10/26	102	29.25	2	29.30	29.65	100	1,648	6.06%	大買/
2018/10/25	4	30.10	0	0.00	30.10	4	1,655	0.24%
2018/10/24	2	33.05	0	0.00	32.25	2	1,667	0.12%
2018/10/12	0	0.00	3	29.42	30.30	-3	1,691	-0.18%
2018/10/08	7	32.89	0	0.00	32.60	7	1,606	0.44%
2018/10/05	1	33.45	0	0.00	33.00	1	1,608	0.06%
2018/10/04	0	0.00	5	34.15	34.30	-5	1,575	-0.32%
2018/10/02	2	35.00	0	0.00	34.70	2	1,569	0.13%
2018/10/01	12	33.87	0	0.00	34.50	12	1,556	0.77%
2018/09/28	5	33.34	4	33.63	33.10	1	1,532	0.07%
2018/09/27	0	0.00	2	34.50	34.50	-2	1,496	-0.13%
2018/09/26	0	0.00	1	34.60	34.65	-1	1,498	-0.07%
2018/09/25	5	34.30	7	34.48	34.85	-2	1,500	-0.13%
2018/09/21	2	34.20	0	0.00	34.20	2	1,501	0.13%
2018/09/20	2	34.30	2	34.35	34.15	0	1,502	0.00%
2018/09/19	0	0.00	1	34.35	34.40	-1	1,499	-0.07%
2018/09/18	5	34.28	1	34.10	34.00	4	1,493	0.27%
2018/09/13	2	35.00	0	0.00	35.00	2	1,483	0.13%
2018/09/11	1	34.50	0	0.00	35.60	1	1,507	0.07%
2018/09/10	6	34.88	5	35.21	34.50	1	1,524	0.07%
2018/09/07	4	36.88	1	37.50	38.00	3	1,481	0.20%
2018/09/06	3	39.70	0	0.00	39.60	3	1,456	0.21%
2018/08/29	0	0.00	4	42.08	42.60	-4	1,472	-0.27%
2018/08/24	1	41.10	0	0.00	41.05	1	1,575	0.06%
2018/08/23	0	0.00	2	41.30	41.30	-2	1,601	-0.12%
2018/08/22	6	42.25	0	0.00	41.65	6	1,622	0.37%
2018/08/20	0	0.00	3	40.90	40.90	-3	1,655	-0.18%
2018/08/17	2	41.65	0	0.00	41.75	2	1,662	0.12%
2018/08/16	0	0.00	1	41.40	41.70	-1	1,670	-0.06%
2018/08/14	2	42.60	2	42.50	42.60	0	1,719	0.00%
2018/08/13	0	0.00	1	43.65	42.65	-1	1,765	-0.06%
2018/08/10	6	44.52	0	0.00	44.00	6	1,787	0.34%
2018/08/08	1	46.60	16.1	46.43	46.15	-15.1	1,763	-0.86%
2018/08/07	10	45.75	18	45.90	45.70	-8	1,701	-0.47%
2018/08/06	1	45.40	0	0.00	45.10	1	1,687	0.06%
2018/08/03	1	45.00	1	45.05	45.35	0	1,723	0.00%
2018/08/01	2	44.70	1	45.00	44.80	1	1,841	0.05%
2018/07/31	5	43.00	5	43.37	44.00	0	1,807	0.00%
2018/07/25	5	44.07	0	0.00	43.45	5	1,903	0.26%
2018/07/23	5	44.40	0	0.00	44.25	5	1,902	0.26%
2018/07/20	10	45.00	0	0.00	44.35	10	1,921	0.52%
2018/07/17	1	43.80	0	0.00	44.00	1	1,935	0.05%
2018/07/05	1	43.90	1	43.50	42.10	0	1,960	0.00%
2018/06/27	0	0.00	1	41.95	42.20	-1	1,984	-0.05%
2018/06/25	1	42.00	0	0.00	41.60	1	1,996	0.05%
2018/06/20	3	42.75	4.1	42.71	42.75	-1.1	2,007	-0.05%
2018/06/15	1	46.50	0	0.00	46.40	1	1,964	0.05%
2018/06/14	1	46.10	5	46.10	45.70	-4	1,953	-0.20%
2018/06/12	0	0.00	6	44.67	44.50	-6	1,950	-0.31%
2018/06/07	8	46.46	7	46.05	46.05	1	2,055	0.05%
2018/06/06	15	46.28	20	46.17	46.20	-5	2,048	-0.24%
2018/06/05	4	46.05	0	0.00	45.75	4	2,051	0.19%
2018/06/04	7	46.27	2	46.75	46.65	5	2,044	0.24%
2018/06/01	1	45.40	4	46.48	46.00	-3	2,014	-0.15%
2018/05/31	8	44.57	1	44.30	45.10	7	1,973	0.35%
2018/05/30	0	0.00	3	44.52	44.30	-3	1,959	-0.15%
2018/05/29	1	43.65	0	0.00	43.80	1	1,955	0.05%
2018/05/25	2	44.65	0	0.00	44.30	2	1,957	0.10%
2018/05/24	1	44.80	4	45.10	45.00	-3	1,947	-0.15%
2018/05/23	0	0.00	1	45.20	44.60	-1	1,941	-0.05%
2018/05/22	0	0.00	1	45.90	45.65	-1	1,928	-0.05%
2018/05/21	7	45.66	1	45.50	45.90	6	1,897	0.32%
2018/05/18	1	44.10	10	45.05	45.00	-9	1,863	-0.48%
2018/05/17	0	0.00	1	44.05	44.00	-1	1,840	-0.05%
2018/05/16	1	44.20	2	45.15	44.10	-1	1,844	-0.05%
2018/05/15	7	43.87	1	44.70	44.50	6	1,858	0.32%
2018/05/14	9	43.07	3	43.80	43.65	6	1,945	0.31%
2018/05/11	2	43.65	5	43.41	43.35	-3	1,951	-0.15%
2018/05/10	6	42.19	8	43.31	43.60	-2	1,905	-0.10%
2018/05/09	0	0.00	5	41.46	41.10	-5	1,795	-0.28%
2018/05/08	10	40.30	0	0.00	40.20	10	1,795	0.56%
2018/05/07	0	0.00	5	41.10	40.15	-5	1,806	-0.28%
2018/05/04	1	41.00	0	0.00	40.70	1	1,795	0.06%
2018/05/03	11	40.00	0	0.00	39.95	11	1,790	0.61%
2018/05/02	3	39.12	3	39.63	39.60	0	1,903	0.00%
2018/04/30	2	38.65	2	38.75	39.00	0	1,927	0.00%
2018/04/26	11	39.45	0	0.00	38.75	11	2,040	0.54%
2018/04/24	11	40.45	14	40.97	40.30	-3	2,174	-0.14%
2018/04/23	2	42.30	0	0.00	42.10	2	2,218	0.09%
2018/04/20	2	42.80	0	0.00	42.90	2	2,282	0.09%
2018/04/18	1	43.15	0	0.00	42.20	1	2,383	0.04%
2018/04/17	0	0.00	24	41.97	41.70	-24	2,474	-0.97%
2018/04/12	5	42.40	3	42.45	43.45	2	2,718	0.07%
2018/04/10	3	41.87	3	42.07	41.90	0	2,883	0.00%
2018/04/09	0	0.00	16	41.83	41.70	-16	3,062	-0.52%
2018/04/02	1	43.55	1	44.25	43.90	0	3,429	0.00%
2018/03/31	1	43.85	2	43.78	43.45	-1	3,765	-0.03%
2018/03/30	2	43.53	0	0.00	43.45	2	4,012	0.05%
2018/03/28	20	43.45	0	0.00	43.20	20	4,628	0.43%
2018/03/26	0	0.00	2	44.20	43.30	-2	5,169	-0.04%
2018/03/23	10	43.48	27	43.13	43.50	-17	5,274	-0.32%
2018/03/22	1	45.60	0	0.00	45.30	1	5,294	0.02%
2018/03/21	2	45.60	2	45.40	45.40	0	5,295	0.00%
2018/03/20	6	45.93	0	0.00	45.75	6	5,295	0.11%
2018/03/19	4	46.40	7	46.29	45.95	-3	5,327	-0.06%
2018/03/16	12	46.80	0	0.00	46.65	12	5,316	0.23%
2018/03/15	6	47.34	0	0.00	47.15	6	5,304	0.11%
2018/03/14	30	46.44	0	0.00	48.05	30	5,282	0.57%
2018/03/13	3	45.50	4	45.34	45.30	-1	5,208	-0.02%
2018/03/12	1	45.45	0	0.00	45.50	1	5,212	0.02%
2018/03/09	3	45.20	3	45.05	45.10	0	5,300	0.00%
2018/03/08	0	0.00	5	45.10	45.45	-5	5,340	-0.09%
2018/03/06	11	45.80	6	45.91	45.70	5	5,480	0.09%
2018/03/02	1	47.10	1	47.55	46.70	0	5,729	0.00%
2018/03/01	4	48.00	0	0.00	47.90	4	5,780	0.07%
2018/02/27	3	48.30	0	0.00	48.80	3	5,792	0.05%
2018/02/21	5	46.38	7	46.78	47.35	-2	5,932	-0.03%
2018/02/12	4	45.75	2	45.68	45.75	2	5,920	0.03%
2018/02/09	1	46.00	0	0.00	46.25	1	5,906	0.02%
2018/02/08	0	0.00	1	46.95	46.65	-1	5,879	-0.02%
2018/02/07	1	46.85	3	47.92	47.50	-2	5,854	-0.03%
2018/02/06	13	46.64	11.1	46.91	45.45	1.9	5,802	0.03%
2018/02/05	4	50.40	15	50.83	50.40	-11	5,682	-0.19%
2018/02/01	1	52.70	3	52.60	52.50	-2	5,653	-0.04%
2018/01/31	6	53.32	4	53.35	53.10	2	5,662	0.04%
2018/01/29	4	52.25	1	51.50	52.50	3	5,647	0.05%
2018/01/26	1	52.30	5	52.18	52.00	-4	5,631	-0.07%
2018/01/25	2	50.75	8	50.61	51.50	-6	5,601	-0.11%
2018/01/24	1	53.20	3	53.30	53.60	-2	5,447	-0.04%
2018/01/23	3	53.30	4	53.80	53.20	-1	5,431	-0.02%
2018/01/22	2	55.40	2	56.05	55.50	0	5,397	0.00%
2018/01/19	11	54.11	2	54.55	54.80	9	5,567	0.16%
2018/01/18	5	56.24	0	0.00	55.80	5	5,535	0.09%
2018/01/17	4	57.00	0	0.00	56.50	4	5,508	0.07%
2018/01/16	13	57.14	12	57.26	58.50	1	5,500	0.02%
2018/01/15	6	58.50	0	0.00	57.00	6	5,450	0.11%
2018/01/12	21	57.79	0.1	58.50	58.50	20.9	5,404	0.39%
2018/01/11	5	56.94	4	57.00	56.70	1	5,356	0.02%
2018/01/10	4	58.28	1	58.90	58.60	3	5,262	0.06%
2018/01/09	5	59.72	18.2	60.07	60.20	-13.2	5,217	-0.25%
2018/01/08	10	59.48	8	59.78	59.10	2	5,159	0.04%
2018/01/05	17	63.25	15	62.58	62.10	2	5,055	0.04%
2018/01/04	5	62.68	2	63.70	63.50	3	4,963	0.06%
2018/01/03	9	63.88	8	63.89	63.40	1	4,910	0.02%
2018/01/02	15	62.67	18	62.72	63.90	-3	4,777	-0.06%