佳凌 (4976)-兆豐-鹿港券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
45.45
漲跌
▼0.70
漲幅
-1.52%
成交量
1,591張
產業
上市光電類股
512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

佳凌 (4976)籌碼相關－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/05/31	2	45.80	2	45.50	45.45	0	1,656	0.00%
2024/05/30	2	47.05	0	0.00	46.15	2	1,637	0.12%
2024/05/28	0	0.00	50	47.80	47.80	-50	1,587	-3.15%
2024/05/27	16	48.28	0.3	48.00	47.65	15.8	1,564	1.01%
2024/05/24	6	47.23	4	48.33	48.50	2	1,528	0.13%
2024/05/23	8	48.48	1	48.50	47.70	7	1,487	0.47%
2024/05/22	0	0.00	2	48.58	47.00	-2	1,380	-0.14%
2024/05/20	57	48.80	1	49.20	47.00	56	1,245	4.50%
2024/05/17	0	0.00	17	48.10	48.45	-17	928	-1.83%
2024/05/16	0.3	44.20	0	0.00	44.05	0.3	826	0.03%
2024/05/15	0	0.00	1	43.60	43.25	-1	823	-0.12%
2024/05/09	1	43.35	1	43.80	43.80	0	743	0.00%
2024/05/07	0	0.00	1	42.60	42.30	-1	711	-0.14%
2024/05/02	1	41.80	0	0.00	41.70	1	713	0.14%
2024/04/30	0	0.00	2	44.50	42.70	-2	709	-0.28%
2024/04/29	1	41.90	0	0.00	41.85	1	632	0.16%
2024/04/25	10	38.83	0	0.00	38.85	10	612	1.63%
2024/04/23	0	39.20	0	0.00	39.25	0	612	0.00%
2024/04/08	1	41.65	0	0.00	41.85	1	556	0.18%
2024/03/29	0	0.00	1	41.95	41.85	-1	541	-0.18%
2024/03/28	2	42.85	0	0.00	42.70	2	528	0.38%
2024/03/26	1	43.40	3	43.33	43.05	-2	500	-0.40%
2024/03/22	2	41.30	0	0.00	41.05	2	434	0.46%
2024/03/21	0	0.00	1	39.90	39.90	-1	440	-0.23%
2024/03/20	0	0.00	1	39.95	40.10	-1	457	-0.22%
2024/03/18	1	41.40	0	0.00	40.65	1	672	0.15%
2024/03/07	0.1	38.51	0	0.00	38.10	0.1	693	0.01%
2024/02/16	0	41.45	0	0.00	42.30	0	702	0.00%
2024/02/02	0	0.00	0	39.95	40.30	0	678	0.00%
2024/01/24	0	0.00	2	40.15	39.85	-2	647	-0.31%
2024/01/10	0	0.00	1	39.50	39.55	-1	642	-0.16%
2023/12/28	0	0.00	1	41.20	41.30	-1	654	-0.15%
2023/12/21	2	41.45	2	41.00	41.00	0	647	0.00%
2023/12/20	0	0.00	1	41.20	41.15	-1	641	-0.16%
2023/12/19	1	41.00	1	41.25	40.20	0	636	0.00%
2023/12/15	0	0.00	1	42.00	42.90	-1	609	-0.16%
2023/12/14	3	43.48	2	43.60	42.90	1	588	0.17%
2023/12/13	12	44.35	2	45.35	44.35	10	538	1.86%
2023/11/29	0	40.85	0	0.00	40.40	0	314	0.00%
2023/11/21	0	0.00	1	40.00	40.00	-1	298	-0.34%
2023/11/20	0	40.50	0	0.00	40.10	0	297	0.00%
2023/11/17	0	38.74	0	0.00	38.90	0	279	0.00%
2023/11/16	0	37.90	0	0.00	37.75	0	271	0.00%
2023/11/15	1	37.70	0	0.00	37.80	1	272	0.37%
2023/11/14	1	37.00	0	0.00	36.90	1	275	0.36%
2023/10/24	0	36.55	0	0.00	36.85	0	341	0.00%
2023/10/23	0	0.00	0	36.40	36.20	0	345	0.00%
2023/10/19	0	0.00	0	37.00	36.85	0	358	0.00%
2023/10/16	1	39.55	0	0.00	39.20	1	357	0.28%
2023/10/13	0	0.00	0	40.00	39.90	0	363	0.00%
2023/10/12	0	0.00	0	39.90	40.10	0	375	0.00%
2023/10/06	0	0.00	0	40.45	40.30	0	396	0.00%
2023/10/05	0	0.00	0	40.40	40.50	0	415	0.00%
2023/09/18	0	0.00	1	41.60	41.40	-1	747	-0.13%
2023/09/07	0	0.00	2	41.75	41.35	-2	770	-0.26%
2023/08/30	0	40.80	0	0.00	40.65	0	801	0.00%
2023/08/29	0	0.00	1	40.10	40.20	-1	807	-0.12%
2023/08/21	0	0.00	0	41.65	40.95	0	879	0.00%
2023/08/17	1	42.05	0	0.00	42.00	1	882	0.11%
2023/08/04	0	0.00	1	42.10	42.25	-1	926	-0.11%
2023/08/02	1	42.15	0	0.00	41.85	1	935	0.11%
2023/07/31	0	0.00	1	43.10	42.85	-1	944	-0.11%
2023/07/25	1	42.00	0	0.00	42.50	1	966	0.10%
2023/07/24	0	0.00	2	42.00	42.00	-2	974	-0.21%
2023/07/21	0	0.00	1	43.70	43.60	-1	967	-0.10%
2023/07/14	0	0.00	1	43.65	44.00	-1	1,017	-0.10%
2023/07/13	0	0.00	1	44.55	44.00	-1	1,107	-0.09%
2023/07/12	0	0.00	1	44.50	44.30	-1	1,141	-0.09%
2023/07/10	1	46.10	2	48.00	45.05	-1	1,119	-0.09%
2023/07/07	0	0.00	1	46.00	45.50	-1	1,066	-0.09%
2023/07/06	4	45.81	2	45.33	46.50	2	1,035	0.19%
2023/07/05	3	44.77	4.3	45.93	45.65	-1.3	1,001	-0.13%
2023/06/29	1	42.80	1	43.45	42.70	0	1,000	0.00%
2023/06/27	0	0.00	4	41.05	40.60	-4	1,017	-0.39%
2023/06/21	0	0.00	2	42.45	42.45	-2	1,076	-0.19%
2023/06/20	1	42.35	0	0.00	42.20	1	1,248	0.08%
2023/06/15	1	43.70	0	0.00	43.80	1	1,431	0.07%
2023/06/14	3	44.35	0	0.00	44.25	3	1,603	0.19%
2023/06/12	1	42.70	0	0.00	43.05	1	1,887	0.05%
2023/06/02	0	0.00	1	45.30	44.70	-1	2,786	-0.04%
2023/06/01	1	46.75	0	0.00	44.90	1	2,844	0.04%
2023/05/29	0	0.00	1	43.05	43.70	-1	2,790	-0.04%
2023/05/26	1	42.30	0	0.00	42.30	1	2,781	0.04%
2023/05/17	1	45.00	0	0.00	44.90	1	2,756	0.04%
2023/05/16	1	42.85	0	0.00	42.75	1	2,722	0.04%
2023/05/12	1	42.50	0	0.00	42.55	1	2,723	0.04%
2023/05/10	4	43.33	0	0.00	43.15	4	2,717	0.15%
2023/05/04	0	0.00	0	45.15	45.35	0	2,698	0.00%
2023/05/03	10	46.03	10	45.70	45.05	0	2,698	0.00%
2023/04/28	1	46.90	0	0.00	46.50	1	2,685	0.04%
2023/04/25	11	49.62	11	47.84	47.50	0	2,666	0.00%
2023/04/21	1	49.00	20	48.73	49.05	-19	2,635	-0.72%
2023/04/20	0	0.00	15	49.50	49.10	-15	2,621	-0.57%
2023/04/19	10	50.30	0	0.00	50.30	10	2,602	0.38%
2023/04/18	10	52.10	5	50.90	51.00	5	2,576	0.19%
2023/04/17	1	51.00	12	51.00	50.80	-11	2,473	-0.44%
2023/04/14	10	49.10	0	0.00	48.85	10	2,428	0.41%
2023/04/13	20	49.09	0	0.00	49.00	20	2,418	0.83%
2023/04/12	0	0.00	25	49.93	50.00	-25	2,398	-1.04%
2023/04/11	5	50.50	0	0.00	50.30	5	2,383	0.21%
2023/04/10	0	0.00	10	51.06	50.70	-10	2,371	-0.42%
2023/04/06	0	51.00	5	50.80	50.80	-5	2,311	-0.22%
2023/03/31	7	49.20	2	49.35	49.05	5	2,270	0.22%
2023/03/29	7	48.72	0	0.00	48.25	7	2,238	0.31%
2023/03/28	15	48.50	0	0.00	48.40	15	2,228	0.67%
2023/03/27	0	0.00	1	49.70	49.60	-1	2,202	-0.05%
2023/03/24	1	51.00	10.1	50.30	50.00	-9.1	2,179	-0.42%
2023/03/23	10.1	51.75	2	51.90	51.40	8.1	2,126	0.38%
2023/03/22	13	50.88	3	51.00	51.30	10	1,952	0.51%
2023/03/21	0	0.00	2	50.10	50.50	-2	1,903	-0.11%
2023/03/20	1	49.90	0	0.00	50.30	1	1,798	0.06%
2023/03/17	23	51.23	20	50.43	50.50	3	1,759	0.17%
2023/03/16	3	49.43	4	50.58	50.00	-1	1,584	-0.06%
2023/03/15	0	47.00	0	0.00	47.85	0	1,381	0.00%
2023/03/14	1	46.25	0	0.00	46.55	1	1,295	0.08%
2023/03/10	0	0.00	1	47.95	48.50	-1	1,248	-0.08%
2023/03/09	2	50.10	3	50.83	50.50	-1	1,209	-0.08%
2023/03/08	14	50.55	9	50.45	50.50	5	1,096	0.46%
2023/03/07	12	47.80	16	48.80	49.80	-4	655	-0.61%
2023/03/06	5	44.75	7	44.51	45.30	-2	405	-0.49%
2023/03/01	0	41.90	0	0.00	40.05	0	344	0.00%
2023/02/20	0	41.29	1	41.40	41.65	-1	405	-0.24%
2023/02/17	0	40.40	0	0.00	40.40	0	408	0.01%
2023/02/16	0	0.00	1	40.65	40.85	-1	418	-0.24%
2023/02/10	0	41.35	0	0.00	40.20	0	469	0.00%
2023/02/08	1	41.45	2	40.90	41.45	-1	462	-0.22%
2023/02/06	0	0.00	3	40.58	40.45	-3	465	-0.64%
2023/02/02	0	0.00	1	40.00	40.50	-1	468	-0.21%
2023/02/01	2	40.33	0	0.00	40.30	2	463	0.43%
2023/01/31	0	0.00	1	39.45	39.45	-1	459	-0.22%
2023/01/12	0	38.80	0	0.00	38.35	0	462	0.00%
2023/01/09	0	38.90	0	0.00	38.70	0	473	0.00%
2023/01/06	0	38.95	0	0.00	38.40	0	483	0.00%
2022/12/26	0	40.50	0	0.00	38.05	0	553	0.00%
2022/12/14	0	0.00	1	38.90	39.25	-1	627	-0.16%
2022/12/13	1	38.80	0	0.00	38.30	1	630	0.16%
2022/12/05	1	41.45	0	0.00	41.60	1	646	0.15%
2022/12/01	0	40.55	0	0.00	40.65	0	635	0.00%
2022/11/30	0	39.90	0	0.00	39.65	0	651	0.00%
2022/11/28	0	38.20	0	0.00	39.20	0	689	0.00%
2022/11/25	0	39.80	0	0.00	38.65	0	820	0.00%
2022/11/24	0	39.15	1	38.90	39.40	-1	862	-0.12%
2022/11/23	0	39.00	0	0.00	38.50	0	954	0.00%
2022/11/22	0	38.95	0	0.00	38.25	0	961	0.00%
2022/11/21	1	39.15	0	0.00	38.70	1	977	0.10%
2022/11/17	0	0.00	3	40.35	40.65	-3	994	-0.30%
2022/11/04	0	36.18	0	0.00	36.50	0	1,348	0.00%
2022/11/02	0	35.91	0	0.00	35.90	0	1,480	0.00%
2022/10/28	0	34.70	0	0.00	33.50	0	1,507	0.00%
2022/10/06	1	38.40	0	0.00	38.45	1	2,151	0.05%
2022/10/05	1	38.55	2	38.70	38.40	-1	2,171	-0.05%
2022/09/27	4	38.15	3	38.40	39.00	1	2,193	0.05%
2022/09/21	1	41.60	0	0.00	41.25	1	2,219	0.05%
2022/09/12	1	45.20	0	0.00	45.25	1	2,246	0.04%
2022/09/06	2	45.53	3	46.80	45.00	-1	2,260	-0.04%
2022/09/05	1	46.10	0	0.00	45.55	1	2,241	0.04%
2022/09/02	8	47.85	1	47.60	47.25	7	2,234	0.31%
2022/09/01	56	50.38	56	51.18	48.20	0	2,207	0.00%
2022/08/31	1	48.95	1	48.95	49.40	0	2,082	0.00%
2022/08/30	1	48.85	1	48.40	48.70	0	2,042	0.00%
2022/08/23	2	46.50	0	0.00	47.25	2	1,975	0.10%
2022/08/18	2	46.50	2	47.05	47.40	0	1,940	0.00%
2022/08/17	3	46.50	0	0.00	46.30	3	1,925	0.16%
2022/08/15	1	48.00	0	0.00	47.85	1	1,867	0.05%
2022/08/11	11	48.17	14	48.51	48.55	-3	1,794	-0.17%
2022/08/10	0	0.00	5	46.64	47.85	-5	1,566	-0.32%
2022/08/09	3	43.35	0	0.00	43.50	3	1,468	0.20%
2022/08/08	0	0.00	2	42.50	43.00	-2	1,483	-0.13%
2022/08/05	0	0.00	1	41.10	41.75	-1	1,484	-0.07%
2022/08/04	1	40.35	0	0.00	40.35	1	1,486	0.07%
2022/08/03	0	0.00	5	40.40	40.50	-5	1,485	-0.34%
2022/07/25	4	44.65	2	44.90	44.80	2	1,435	0.14%
2022/07/21	3	44.50	0	0.00	44.15	3	1,411	0.21%
2022/07/20	2	46.05	1	44.10	44.10	1	1,395	0.07%
2022/07/19	5	45.67	5	45.47	45.35	0	1,380	0.00%
2022/07/18	9	45.68	6	45.28	46.10	3	1,323	0.23%
2022/07/15	11	43.43	9	45.16	46.10	2	1,233	0.16%
2022/07/12	1	37.80	0	0.00	36.80	1	899	0.11%
2022/07/08	0	0.00	8	39.10	39.70	-8	891	-0.90%
2022/07/07	0	0.00	4	38.98	38.60	-4	892	-0.45%
2022/07/06	5	37.00	0	0.00	36.70	5	889	0.56%
2022/06/29	3	42.00	3	41.88	43.05	0	847	0.00%
2022/06/28	1	42.70	0	0.00	42.65	1	844	0.12%
2022/06/27	5	44.60	0	0.00	44.20	5	849	0.59%
2022/06/14	0	48.40	0	0.00	48.05	0	853	0.00%
2022/06/06	0	0.00	5	52.00	51.30	-5	870	-0.57%
2022/05/31	0	0.00	1	50.00	50.00	-1	882	-0.11%
2022/05/30	1	49.00	0	0.00	49.00	1	876	0.11%
2022/05/23	5	48.13	0	0.00	47.80	5	883	0.57%
2022/05/18	2	49.40	0	0.00	49.40	2	867	0.23%
2022/05/17	6	49.20	14	48.95	49.15	-8	858	-0.93%
2022/05/16	0	0.00	4	48.66	48.50	-4	841	-0.48%
2022/05/11	1	42.80	1	43.05	44.60	0	789	0.00%
2022/05/05	0	0.00	1	44.70	45.20	-1	812	-0.12%
2022/05/03	1	43.80	0	0.00	43.70	1	816	0.12%
2022/04/28	1	42.80	0	0.00	42.85	1	820	0.12%
2022/04/27	5	41.50	5	41.85	42.50	0	814	0.00%
2022/04/21	4	50.23	3	50.60	50.30	1	772	0.13%
2022/04/12	0	0.00	2	55.25	54.90	-2	850	-0.24%
2022/04/01	6	54.92	5	55.40	55.20	1	898	0.11%
2022/03/29	3	54.73	2	54.90	54.70	1	915	0.11%
2022/03/23	1	56.00	0	0.00	55.30	1	981	0.10%
2022/03/18	1	53.10	0	0.00	53.70	1	1,019	0.10%
2022/03/15	0.1	50.00	0	0.00	49.60	0.1	1,074	0.00%
2022/03/07	1	52.31	0	0.00	52.30	1	1,185	0.09%
2022/03/02	0	0.00	1	59.40	59.40	-1	1,424	-0.07%
2022/03/01	0	0.00	3	59.80	59.80	-3	1,696	-0.18%
2022/02/15	0	0.00	1	62.60	62.20	-1	3,248	-0.03%
2022/02/08	1	62.50	0	0.00	64.80	1	3,345	0.03%
2022/01/26	5	59.70	0	0.00	59.80	5	3,350	0.15%
2022/01/24	2	60.60	2	60.85	61.40	0	3,464	0.00%
2022/01/19	0	0.00	1	62.30	62.30	-1	3,751	-0.03%
2022/01/18	2	63.80	0	0.00	62.90	2	3,931	0.05%
2022/01/13	0	0.00	1	62.10	63.40	-1	4,112	-0.02%
2022/01/11	0	0.00	6	65.38	63.80	-6	4,230	-0.14%
2022/01/10	1	65.50	0	0.00	65.60	1	4,226	0.02%
2022/01/06	0	0.00	5	68.80	68.80	-5	4,213	-0.12%
2022/01/05	2	71.00	2	69.50	69.60	0	4,222	0.00%
2022/01/04	5	69.98	2	70.80	70.30	3	4,217	0.07%
2022/01/03	0	0.00	2	68.30	68.20	-2	4,185	-0.05%
2021/12/24	6	69.40	0	0.00	68.80	6	4,276	0.14%
2021/12/23	2	70.20	1	70.90	69.70	1	4,282	0.02%
2021/12/22	0	0.00	7	70.69	70.50	-7	4,284	-0.16%
2021/12/21	10	70.50	1	70.70	70.60	9	4,283	0.21%
2021/12/20	6	69.20	10	69.28	69.20	-4	4,274	-0.09%
2021/12/17	5	69.70	0	0.00	69.20	5	4,279	0.12%
2021/12/16	2	69.70	2	69.75	69.70	0	4,271	0.00%
2021/12/15	4	68.60	7	68.86	68.60	-3	4,273	-0.07%
2021/12/13	4	70.30	4	71.15	70.30	0	4,269	0.00%
2021/12/10	0	0.00	3	70.80	70.60	-3	4,275	-0.07%
2021/12/09	1	72.40	3.3	72.82	72.40	-2.3	4,267	-0.05%
2021/12/08	1	72.00	1	72.90	72.00	0	4,220	0.00%
2021/12/06	2	72.15	3	71.97	71.30	-1	4,257	-0.02%
2021/12/01	15	72.78	0	0.00	73.00	15	4,423	0.34%
2021/11/30	8	72.55	11	72.34	74.00	-3	4,520	-0.07%
2021/11/29	29	68.86	13	70.01	70.40	16	4,674	0.34%
2021/11/26	4	73.58	12	72.77	72.20	-8	4,743	-0.17%
2021/11/25	7	77.20	6	77.80	75.50	1	4,692	0.02%
2021/11/24	3	74.83	2.3	75.97	74.60	0.7	4,488	0.02%
2021/11/23	16	75.51	6.1	77.11	76.10	9.9	4,466	0.22%
2021/11/22	13	79.42	16.1	80.18	78.40	-3.1	4,574	-0.07%
2021/11/19	0	0.00	7	75.66	75.90	-7	3,870	-0.18%
2021/11/18	0	0.00	20	69.29	69.00	-20	3,804	-0.53%
2021/11/17	0	0.00	0.2	67.12	67.30	-0.2	3,736	-0.01%
2021/11/16	2	67.70	0	0.00	67.20	2	3,774	0.05%
2021/11/15	0	0.00	4	67.00	68.20	-4	3,816	-0.10%
2021/11/12	4	64.78	8	66.13	65.00	-4	3,901	-0.10%
2021/11/11	2	64.10	2	64.00	63.70	0	3,943	0.00%
2021/11/09	18	63.84	1	63.80	63.80	17	4,030	0.42%
2021/11/08	4	66.43	4	66.23	65.50	0	4,056	0.00%
2021/11/05	5	66.28	0	0.00	65.80	5	4,180	0.12%
2021/11/04	0.1	67.70	0	0.00	67.10	0.1	4,288	0.00%
2021/11/03	14	68.01	0	0.00	67.70	14	4,406	0.32%
2021/11/02	10	69.06	0	0.00	69.00	10	4,530	0.22%
2021/11/01	2.1	70.40	12	69.36	70.40	-10	4,505	-0.22%
2021/10/29	13	67.66	0	0.00	67.40	13	4,468	0.29%
2021/10/28	6	70.63	10	69.60	69.30	-4	4,460	-0.09%
2021/10/27	5	72.28	3	71.50	70.50	2	4,469	0.04%
2021/10/26	18	68.84	46.2	70.69	71.60	-28.2	4,357	-0.65%
2021/10/25	0	0.00	2	67.00	67.20	-2	4,242	-0.05%
2021/10/22	1.4	65.35	13	65.64	65.20	-11.7	4,282	-0.27%
2021/10/21	5	64.44	3	64.63	63.90	2	4,301	0.05%
2021/10/20	12	62.95	13	64.05	64.50	-1	4,381	-0.02%
2021/10/19	0	0.00	8	62.03	62.70	-8	4,462	-0.18%
2021/10/18	1	58.00	0	0.00	59.10	1	4,563	0.02%
2021/10/15	0	0.00	2	59.40	58.70	-2	4,679	-0.04%
2021/10/14	4	57.70	3	58.07	58.70	1	4,871	0.02%
2021/10/13	2	57.20	3	57.80	58.30	-1	5,372	-0.02%
2021/10/12	5	59.24	3	60.00	58.00	2	5,723	0.03%
2021/10/08	2	60.00	2	59.90	60.00	0	5,831	0.00%
2021/10/07	1	59.90	8	59.79	60.10	-7	6,007	-0.12%
2021/10/06	5	57.86	4	57.70	57.60	1	6,519	0.02%
2021/10/05	2	57.00	4	56.60	59.30	-2	6,579	-0.03%
2021/10/01	3	60.20	0	0.00	59.70	3	6,887	0.04%
2021/09/29	2	60.30	6	60.87	60.30	-4	7,000	-0.06%
2021/09/28	0	0.00	2	63.00	62.70	-2	7,141	-0.03%
2021/09/27	7	64.20	2	64.80	63.50	5	7,163	0.07%
2021/09/24	1	65.40	1	65.00	65.00	0	7,172	0.00%
2021/09/22	4	64.13	0	0.00	64.20	4	7,225	0.06%
2021/09/16	1	65.20	2	65.15	64.90	-1	7,441	-0.01%
2021/09/15	1	65.40	0	0.00	65.10	1	7,483	0.01%
2021/09/14	7	67.07	2	66.60	66.70	5	7,512	0.07%
2021/09/13	1	66.60	0	0.00	66.40	1	7,593	0.01%
2021/09/10	1	66.50	7	67.24	66.80	-6	7,743	-0.08%
2021/09/09	13	66.17	6	66.58	67.40	7	7,978	0.09%
2021/09/08	4	70.30	4	71.10	68.50	0	8,008	0.00%
2021/09/07	2	68.55	6	68.63	70.00	-4	7,981	-0.05%
2021/09/06	33	72.48	25	71.36	70.00	8	8,019	0.10%
2021/09/03	11.1	71.37	13	72.29	71.10	-1.9	8,316	-0.02%
2021/09/02	35.2	73.04	15.2	72.27	71.50	20	8,322	0.24%
2021/09/01	1	74.50	29	74.40	74.50	-28	8,202	-0.34%
2021/08/31	2	68.35	19	68.46	67.80	-17	8,105	-0.21%
2021/08/30	1	68.90	14	69.16	68.90	-13	8,168	-0.16%
2021/08/27	24	71.91	4	72.13	70.80	20	8,229	0.24%
2021/08/26	21	71.65	8	72.66	72.20	13	8,211	0.16%
2021/08/25	1	65.80	1	69.80	69.80	0	8,018	0.00%
2021/08/24	1	63.00	0	0.00	63.50	1	8,209	0.01%
2021/08/23	2	64.40	8	63.91	65.10	-6	8,287	-0.07%
2021/08/20	7	61.24	6	62.20	60.50	1	8,563	0.01%
2021/08/18	2	61.85	4	62.40	65.10	-2	9,425	-0.02%
2021/08/17	0	0.00	7	63.69	60.20	-7	9,477	-0.07%
2021/08/16	1	64.50	4	63.85	63.20	-3	9,534	-0.03%
2021/08/13	4	66.58	4.1	66.24	65.90	-0.1	9,568	0.00%
2021/08/12	3	68.50	3	67.43	68.70	0	9,562	0.00%
2021/08/11	5	66.98	3	67.40	67.10	2	9,603	0.02%
2021/08/10	4.2	68.55	5	67.94	67.80	-0.9	9,591	-0.01%
2021/08/09	4	72.40	11	72.57	71.50	-7	9,631	-0.07%
2021/08/06	15	74.89	11	75.78	75.50	4	9,759	0.04%
2021/08/05	10.4	79.21	0	0.00	79.00	10.4	9,761	0.11%
2021/08/04	11	80.80	0	0.00	80.50	11	9,918	0.11%
2021/08/03	8	79.85	2	80.60	80.30	6	10,005	0.06%
2021/08/02	4	79.48	4	79.43	78.80	0	10,000	0.00%
2021/07/30	10	80.35	4	81.80	79.00	6	10,059	0.06%
2021/07/29	2	80.40	1	81.20	81.20	1	10,060	0.01%
2021/07/28	3	80.77	1	81.30	81.20	2	10,075	0.02%
2021/07/27	5	88.15	1	85.00	84.10	4	10,188	0.04%
2021/07/26	8	87.88	9	89.07	88.30	-1	10,177	-0.01%
2021/07/23	7	92.07	18	91.89	88.70	-11	10,103	-0.11%
2021/07/22	22.4	94.75	7	95.50	92.50	15.4	10,000	0.15%
2021/07/21	3	96.37	5	95.60	95.00	-2	9,907	-0.02%
2021/07/20	4	99.03	33	95.94	95.80	-29	9,895	-0.29%
2021/07/19	42	101.45	30	101.90	98.50	12	9,787	0.12%
2021/07/16	13	95.34	32	96.21	100.00	-19	9,392	-0.20%
2021/07/15	26.3	92.37	3	94.37	91.30	23.3	9,134	0.26%
2021/07/14	2	99.35	9	97.32	93.40	-7	9,081	-0.08%
2021/07/13	19	100.02	19	101.46	96.10	0	9,008	0.00%
2021/07/12	0	0.00	2	97.90	97.90	-2	8,618	-0.02%
2021/07/09	15	90.59	51	89.86	89.00	-36	8,677	-0.41%
2021/07/08	1	87.90	5	86.90	86.90	-4	8,649	-0.05%
2021/07/07	1	85.60	1	85.80	85.70	0	8,669	0.00%
2021/07/06	3	86.43	3	89.90	85.70	0	8,801	0.00%
2021/07/05	5	88.54	11	87.41	87.10	-6	9,006	-0.07%
2021/07/02	0	0.00	15	84.43	84.10	-15	8,899	-0.17%
2021/07/01	2	82.25	1	82.70	82.20	1	8,914	0.01%
2021/06/30	0	0.00	13	84.00	84.00	-13	8,989	-0.14%
2021/06/29	3	84.90	19	84.95	83.30	-16	9,120	-0.18%
2021/06/28	15	86.67	16	86.74	86.40	-1	9,121	-0.01%
2021/06/25	5	84.48	16	86.05	86.10	-11	9,090	-0.12%
2021/06/24	0	0.00	2	84.15	84.30	-2	9,049	-0.02%
2021/06/23	34	82.81	0	0.00	82.40	34	9,210	0.37%
2021/06/22	6	84.87	32	82.99	81.00	-26	9,240	-0.28%
2021/06/21	35	87.68	34	86.67	84.80	1	9,265	0.01%
2021/06/18	23	91.30	7	90.53	91.60	16	9,368	0.17%
2021/06/17	5	87.24	7	88.40	88.80	-2	9,388	-0.02%
2021/06/16	4	86.00	9	86.97	86.40	-5	9,440	-0.05%
2021/06/15	8	86.28	26	86.14	86.50	-18	9,906	-0.18%
2021/06/11	67	88.55	14	87.21	86.60	53	9,953	0.53%
2021/06/10	11	84.65	4	84.58	84.50	7	9,800	0.07%
2021/06/09	10	83.18	2	84.65	83.20	8	9,889	0.08%
2021/06/08	1	82.60	7	82.31	81.80	-6	10,424	-0.06%
2021/06/07	2	81.70	1	82.00	81.60	1	10,638	0.01%
2021/06/04	4	83.73	4	84.35	85.20	0	10,690	0.00%
2021/06/03	9	83.10	2	83.00	82.50	7	10,817	0.06%
2021/06/02	22	83.75	74	84.83	81.90	-52	11,023	-0.47%
2021/06/01	68	87.19	12	86.88	86.30	56	11,140	0.50%
2021/05/31	7	85.94	11	85.65	83.80	-4	11,201	-0.04%
2021/05/28	16	87.22	27	88.12	85.90	-11	11,671	-0.09%
2021/05/27	89	83.23	55	84.22	84.60	34	11,844	0.29%
2021/05/26	10	79.10	17	80.30	81.00	-7	11,483	-0.06%
2021/05/25	9	74.68	0	0.00	73.70	9	11,897	0.08%
2021/05/24	0	0.00	13	71.71	70.70	-13	12,276	-0.11%
2021/05/21	8	69.13	1	70.00	70.00	7	13,082	0.05%
2021/05/20	1	69.50	0	0.00	67.50	1	13,123	0.01%
2021/05/19	1	67.30	3	68.90	69.20	-2	13,468	-0.01%
2021/05/17	1	66.30	15	64.50	63.90	-14	13,799	-0.10%
2021/05/14	17	72.24	13	70.86	66.00	4	13,757	0.03%
2021/05/13	0	0.00	10	67.08	69.90	-10	13,805	-0.07%
2021/05/12	0	0.00	5	64.50	63.60	-5	14,505	-0.03%
2021/05/11	15	71.85	21	70.07	69.40	-6	14,664	-0.04%
2021/05/10	27	77.29	5	78.80	77.10	22	14,787	0.15%
2021/05/07	13	77.77	19	78.39	79.40	-6	15,081	-0.04%
2021/05/06	3	74.20	4	75.88	74.00	-1	15,330	-0.01%
2021/05/05	10	77.33	1	74.90	75.20	9	15,604	0.06%
2021/05/04	9	76.26	34	76.91	78.80	-25	15,754	-0.16%
2021/05/03	12	79.24	2	80.30	76.10	10	15,681	0.06%
2021/04/29	0	0.00	1	84.00	84.00	-1	15,791	-0.01%
2021/04/28	7	83.43	6	85.37	83.00	1	15,976	0.01%
2021/04/27	3	85.67	1	85.10	84.00	2	16,273	0.01%
2021/04/26	8	88.86	8	87.61	87.50	0	16,581	0.00%
2021/04/23	1	83.40	1	85.20	83.90	0	16,754	0.00%
2021/04/22	12	85.23	3	85.73	83.00	9	17,405	0.05%
2021/04/21	12	88.36	2	89.20	87.20	10	17,753	0.06%
2021/04/20	6	91.10	3	91.93	90.50	3	17,814	0.02%
2021/04/19	20	91.21	15	90.91	90.30	5	18,127	0.03%
2021/04/16	8	92.14	0	0.00	91.90	8	18,408	0.04%
2021/04/15	17	94.15	12	94.18	94.20	5	18,718	0.03%
2021/04/14	15	95.52	9	96.63	96.00	6	18,901	0.03%
2021/04/13	4	107.88	2	103.50	103.50	2	18,846	0.01%
2021/04/12	6	112.25	13.1	113.16	110.00	-7.1	18,901	-0.04%
2021/04/09	19	114.05	15	113.57	112.00	4	19,036	0.02%
2021/04/08	4	107.63	1	107.50	107.00	3	18,952	0.02%
2021/04/07	5	107.00	1	108.50	107.50	4	19,268	0.02%
2021/04/06	1	107.50	1	110.00	108.00	0	19,694	0.00%
2021/04/01	3	109.67	6	108.83	107.00	-3	20,155	-0.01%
2021/03/31	4	106.13	2.2	105.90	104.50	1.8	20,649	0.01%
2021/03/30	2	108.00	4	107.75	107.50	-2	21,222	-0.01%
2021/03/29	7	108.64	0	0.00	108.00	7	21,444	0.03%
2021/03/26	4	107.25	11	107.32	107.00	-7	21,382	-0.03%
2021/03/25	5	99.38	7	100.14	100.00	-2	21,182	-0.01%
2021/03/24	1	101.50	3	100.23	101.00	-2	21,119	-0.01%
2021/03/23	5	102.10	15	100.69	101.00	-10	21,027	-0.05%
2021/03/22	35	107.64	15	107.97	103.50	20	20,783	0.10%
2021/03/19	6	114.50	9	115.28	114.00	-3	20,584	-0.01%
2021/03/18	20	120.23	19	120.92	118.50	1	20,480	0.00%
2021/03/17	4	116.38	2	117.75	118.00	2	19,998	0.01%
2021/03/16	15	117.63	18	116.33	116.00	-3	19,960	-0.02%
2021/03/15	18	116.03	11	116.91	117.00	7	19,903	0.04%
2021/03/12	29.1	116.96	34	118.06	113.00	-4.9	19,942	-0.02%
2021/03/11	3	110.83	7	112.36	115.50	-4	19,330	-0.02%
2021/03/10	22	107.45	20	106.20	105.00	2	19,269	0.01%
2021/03/09	19	105.97	19	106.61	106.50	0	19,205	0.00%
2021/03/08	12	110.58	11	110.18	107.00	1	19,017	0.01%
2021/03/05	6	112.92	3	114.83	113.00	3	18,799	0.02%
2021/03/04	6	116.83	7	117.29	115.50	-1	18,627	-0.01%
2021/03/03	20	116.68	17	117.06	118.00	3	18,555	0.02%
2021/03/02	11	116.91	9	116.67	114.00	2	18,030	0.01%
2021/02/26	14	110.21	13	108.04	112.00	1	17,564	0.01%
2021/02/25	18	117.53	8	118.63	110.00	10	17,182	0.06%
2021/02/24	12	118.00	17	118.41	118.00	-5	16,633	-0.03%
2021/02/23	25	114.82	6	116.42	113.00	19	16,140	0.12%
2021/02/22	1	110.50	2	109.50	112.00	-1	15,357	-0.01%
2021/02/19	3	94.30	8	95.86	102.00	-5	15,764	-0.03%
2021/02/18	5	93.44	4	93.63	92.80	1	15,649	0.01%
2021/02/17	0	0.00	1	90.60	89.50	-1	15,442	-0.01%
2021/02/04	10	87.11	7	87.04	86.30	3	15,177	0.02%
2021/02/03	21	89.94	19	90.61	87.20	2	14,961	0.01%
2021/02/02	19	86.05	21	83.83	88.10	-2	14,226	-0.01%
2021/02/01	14	81.06	14	81.14	80.10	0	14,127	0.00%
2021/01/29	7	86.57	5	88.70	84.20	2	14,018	0.01%
2021/01/28	15	87.69	16	87.18	87.10	-1	13,745	-0.01%
2021/01/27	46	87.34	51	87.47	87.90	-5	13,433	-0.04%
2021/01/26	11	84.13	11	87.07	83.10	0	13,111	0.00%
2021/01/25	14	86.71	13	86.78	84.60	1	12,913	0.01%
2021/01/22	15	87.43	16	86.00	88.60	-1	12,828	-0.01%
2021/01/21	4	84.85	13	85.85	84.50	-9	12,721	-0.07%
2021/01/20	8	89.38	3	87.43	85.10	5	12,554	0.04%
2021/01/19	10	93.59	11	94.34	91.30	-1	12,273	-0.01%
2021/01/18	22	91.48	24	91.82	91.60	-2	11,924	-0.02%
2021/01/15	32	97.93	35	96.71	94.90	-3	11,660	-0.03%
2021/01/14	9	89.37	12	89.08	92.80	-3	10,947	-0.03%
2021/01/13	5	84.30	3	84.50	84.40	2	10,528	0.02%
2021/01/12	7	85.57	6	84.23	83.60	1	10,422	0.01%
2021/01/11	20	85.62	16	85.89	84.70	4	10,112	0.04%
2021/01/08	18	84.02	92	86.30	87.10	-74	9,805	-0.75%
2021/01/07	10	77.32	70	78.39	79.20	-60	9,445	-0.64%
2021/01/06	3	72.20	6	71.55	72.00	-3	9,446	-0.03%
2021/01/05	5	74.84	0	0.00	74.00	5	9,468	0.05%
2021/01/04	43	74.79	13	76.25	74.20	30	9,490	0.32%
2020/12/31	7	72.09	28	73.37	73.60	-21	9,643	-0.22%
2020/12/30	5	71.52	31	71.10	71.50	-26	9,626	-0.27%
2020/12/29	32	71.92	28	73.65	69.70	4	9,365	0.04%
2020/12/28	23	72.12	21	71.94	70.80	2	8,956	0.02%
2020/12/25	23	68.33	33.6	68.64	70.50	-10.6	8,574	-0.12%
2020/12/24	25	60.47	39	60.77	64.10	-14	7,970	-0.18%
2020/12/23	1	57.00	22	57.35	58.30	-21	7,420	-0.28%
2020/12/22	6	52.63	12	53.73	53.00	-6	7,382	-0.08%
2020/12/18	4	53.30	0	0.00	52.80	4	7,637	0.05%
2020/12/17	0	0.00	10	51.92	52.80	-10	8,016	-0.12%
2020/12/16	10	52.99	0	0.00	53.00	10	8,322	0.12%
2020/12/15	3	54.23	20	53.60	52.00	-17	8,380	-0.20%
2020/12/14	5	54.10	0	0.00	55.40	5	8,349	0.06%
2020/12/11	7	54.47	15	53.57	53.90	-8	8,400	-0.10%
2020/12/10	2	56.55	1	57.10	55.60	1	8,372	0.01%
2020/12/09	42	56.50	20	57.34	56.60	22	8,313	0.26%
2020/12/08	33	56.60	39	56.58	55.30	-6	8,172	-0.07%
2020/12/07	1	53.10	1	54.60	54.50	0	7,951	0.00%
2020/12/04	13	54.99	22	54.90	54.50	-9	7,924	-0.11%
2020/12/03	1	54.20	1	55.30	53.80	0	7,786	0.00%
2020/12/02	6	54.12	3	55.17	53.80	3	7,789	0.04%
2020/12/01	16	54.60	10	55.00	55.10	6	8,092	0.07%
2020/11/30	27	55.07	9	55.64	54.40	18	8,325	0.22%
2020/11/27	39	54.26	3	54.40	53.90	36	8,427	0.43%
2020/11/26	14	52.15	10	52.14	52.90	4	8,274	0.05%
2020/11/25	1	50.60	0	0.00	50.30	1	8,477	0.01%
2020/11/24	5	51.76	0	0.00	50.40	5	8,549	0.06%
2020/11/23	3	51.80	5	52.48	52.10	-2	8,561	-0.02%
2020/11/20	4	52.20	0	0.00	51.00	4	8,526	0.05%
2020/11/19	2	51.65	2	52.30	52.50	0	8,496	0.00%
2020/11/18	17	54.06	16.5	54.69	52.10	0.5	8,386	0.01%
2020/11/17	7	53.70	29	51.97	54.20	-22	7,877	-0.28%
2020/11/16	1	48.95	4	50.28	51.00	-3	7,621	-0.04%
2020/11/13	1	46.85	0	0.00	48.60	1	7,498	0.01%
2020/11/12	0	0.00	2	48.45	47.30	-2	7,492	-0.03%
2020/11/11	1	50.10	1	49.75	48.70	0	7,428	0.00%
2020/11/10	3.3	50.69	2	50.03	49.50	1.3	7,347	0.02%
2020/11/09	22.2	52.10	7	51.26	51.40	15.2	7,263	0.21%
2020/11/06	4	49.23	4	48.83	48.65	0	7,013	0.00%
2020/11/05	0	0.00	5	47.60	47.65	-5	6,888	-0.07%
2020/11/04	0	0.00	10	47.11	47.30	-10	6,844	-0.15%
2020/11/03	0	0.00	1	46.30	45.70	-1	6,863	-0.01%
2020/11/02	5	45.15	0	0.00	44.90	5	6,882	0.07%
2020/10/30	10	45.50	0	0.00	45.50	10	6,853	0.15%
2020/10/29	2	45.95	2	45.50	47.60	0	6,799	0.00%
2020/10/28	5	45.05	0	0.00	45.05	5	6,708	0.07%
2020/10/27	1	46.00	1	46.10	46.00	0	6,634	0.00%
2020/10/26	3	48.40	0	0.00	47.70	3	6,556	0.05%
2020/10/23	3	48.30	4	48.75	48.50	-1	6,531	-0.02%
2020/10/22	2	48.25	2	48.23	48.15	0	6,510	0.00%
2020/10/21	5	49.05	5	48.66	48.70	0	6,472	0.00%
2020/10/20	3	49.45	2	49.95	49.25	1	6,427	0.02%
2020/10/19	1	48.35	1	49.60	49.05	0	6,365	0.00%
2020/10/15	7	51.23	7	51.19	50.40	0	6,195	0.00%
2020/10/14	10	51.97	5	51.40	52.00	5	6,099	0.08%
2020/10/13	3	50.50	11	50.35	51.50	-8	5,780	-0.14%
2020/10/12	11	49.60	10	48.55	48.55	1	5,573	0.02%
2020/10/08	2	49.28	8	49.84	49.45	-6	5,396	-0.11%
2020/10/07	4	48.51	7	47.64	48.55	-3	4,935	-0.06%
2020/10/06	8	46.75	8	46.69	46.35	0	4,719	0.00%
2020/09/30	6	44.60	8	44.93	44.20	-2	4,573	-0.04%
2020/09/29	2	44.00	0	0.00	43.30	2	4,418	0.05%
2020/09/28	1	44.15	1	43.70	43.95	0	4,415	0.00%
2020/09/25	17	43.96	24	42.02	44.00	-7	4,353	-0.16%
2020/09/24	7	45.92	2	45.18	45.20	5	4,132	0.12%
2020/09/23	16	47.82	13	46.81	46.00	3	3,997	0.08%
2020/09/22	15	47.32	18	47.67	47.70	-3	3,814	-0.08%
2020/09/21	8	45.56	12	46.38	46.60	-4	3,415	-0.12%
2020/09/18	1	46.50	0	0.00	45.20	1	3,080	0.03%
2020/09/17	2	43.98	1	44.20	44.35	1	3,014	0.03%
2020/09/16	1	43.95	0	0.00	44.30	1	2,971	0.03%
2020/09/15	1	41.80	0	0.00	41.85	1	2,875	0.03%
2020/09/08	1	39.90	1	38.60	38.95	0	2,816	0.00%
2020/09/07	1	40.00	1	39.60	39.60	0	2,767	0.00%
2020/09/04	14	41.41	27	42.64	43.20	-13	2,662	-0.49%
2020/09/03	33	41.32	22	41.32	40.55	11	2,291	0.48%
2020/09/02	5	38.33	18	39.00	40.25	-13	1,989	-0.65%
2020/09/01	2	36.00	2	35.85	36.60	0	1,778	0.00%
2020/08/31	13	35.08	8	34.61	35.25	5	1,679	0.30%
2020/08/28	1	33.55	7	33.55	33.55	-6	1,393	-0.43%
2020/08/27	0	0.00	10	30.53	30.50	-10	1,286	-0.78%
2020/08/26	0	0.00	1	29.25	29.50	-1	1,219	-0.08%
2020/08/25	1	29.10	19	28.30	29.20	-18	1,189	-1.51%
2020/08/24	0	0.00	1	27.80	27.80	-1	1,139	-0.09%
2020/08/19	2	26.75	0	0.00	26.70	2	1,101	0.18%
2020/08/18	0	0.00	1	26.75	27.00	-1	1,091	-0.09%
2020/08/17	0	0.00	2	26.25	26.50	-2	1,059	-0.19%
2020/08/14	1	25.80	0	0.00	26.20	1	1,070	0.09%
2020/08/13	2	26.28	0	0.00	26.00	2	1,054	0.19%
2020/08/12	1	25.50	0	0.00	25.35	1	1,017	0.10%
2020/08/11	1	25.00	3	25.03	25.15	-2	1,013	-0.20%
2020/08/10	3	25.83	2	25.80	25.65	1	1,008	0.10%
2020/08/07	6	27.15	0	0.00	26.95	6	991	0.61%
2020/08/06	0	0.00	8	25.28	26.10	-8	909	-0.88%
2020/07/31	0	0.00	3	22.77	22.55	-3	874	-0.34%
2020/07/30	0	0.00	0.2	23.00	22.80	-0.2	874	-0.02%
2020/07/28	7	22.15	0	0.00	21.30	7	869	0.81%
2020/07/22	0	0.00	1	23.40	23.60	-1	857	-0.12%
2020/07/14	1	23.90	0	0.00	23.40	1	847	0.12%
2020/07/10	0	0.00	1	23.85	23.65	-1	845	-0.12%
2020/07/09	3	25.37	0	0.00	25.00	3	839	0.36%
2020/07/08	5	25.75	0	0.00	25.45	5	820	0.61%
2020/07/07	1	25.05	2	25.05	24.85	-1	785	-0.13%
2020/07/06	0	0.00	5	24.00	24.00	-5	742	-0.67%
2020/07/03	1	23.25	0	0.00	23.30	1	736	0.14%
2020/06/24	3	23.40	3	22.82	22.65	0	712	0.00%
2020/06/22	1	23.60	4	22.86	22.80	-3	706	-0.42%
2020/06/19	2	23.63	3	23.72	23.40	-1	702	-0.14%
2020/06/18	4	23.80	9	23.98	23.70	-5	689	-0.73%
2020/06/17	0	0.00	2	22.90	22.95	-2	614	-0.33%
2020/06/16	2	19.80	1	20.05	20.90	1	605	0.17%
2020/06/15	4	18.84	3	18.77	19.00	1	598	0.17%
2020/06/11	20	19.15	3	19.38	18.90	17	623	2.73%
2020/06/10	1	20.10	0	0.00	19.80	1	641	0.16%
2020/06/09	2	20.10	0	0.00	19.80	2	656	0.30%
2020/06/08	0	0.00	2	19.95	19.90	-2	671	-0.30%
2020/06/04	1	19.70	0	0.00	19.70	1	670	0.15%
2020/06/03	3	19.90	5	19.76	19.90	-2	667	-0.30%
2020/06/02	0	0.00	1	19.60	19.45	-1	650	-0.15%
2020/05/28	4	20.25	5	20.24	19.50	-1	635	-0.16%
2020/05/27	1	18.45	6	18.78	19.80	-5	595	-0.84%
2020/05/22	0	0.00	1	18.15	17.95	-1	568	-0.18%
2020/05/21	3	17.93	10	18.43	18.50	-7	565	-1.24%
2020/05/20	0	0.00	1	17.75	17.45	-1	549	-0.18%
2020/05/18	15	16.93	0	0.00	17.05	15	552	2.72%
2020/05/15	20	17.20	0	0.00	17.10	20	557	3.59%
2020/05/14	20	17.70	0	0.00	17.50	20	557	3.59%
2020/05/11	10	18.10	0	0.00	18.35	10	547	1.83%
2020/05/08	30	18.35	0	0.00	18.25	30	541	5.54%
2020/04/29	5	18.20	2	18.20	18.05	3	538	0.56%
2020/04/16	0	0.00	5	18.70	18.80	-5	535	-0.93%
2020/04/08	0	0.00	10	17.71	17.80	-10	550	-1.82%
2020/04/07	0	0.00	13	16.98	17.25	-13	554	-2.35%
2020/03/25	2	15.70	2	15.60	15.80	0	555	0.00%
2020/03/24	0	0.00	1	14.20	14.40	-1	560	-0.18%
2020/03/20	0	0.00	3	12.62	13.35	-3	569	-0.53%
2020/03/12	11	19.33	3	20.00	18.90	8	479	1.67%
2020/03/10	4	20.00	0	0.00	20.40	4	467	0.86%
2020/03/09	3	21.30	0	0.00	20.50	3	461	0.65%
2020/03/04	1	22.40	0	0.00	22.25	1	461	0.22%
2020/02/27	1	22.75	0	0.00	23.00	1	463	0.22%
2020/02/17	0	0.00	1	24.30	24.20	-1	525	-0.19%
2020/02/07	1	23.25	0	0.00	23.15	1	589	0.17%
2020/02/03	3	22.05	2	22.40	22.05	1	630	0.16%
2020/01/31	1	24.10	1	24.40	24.35	0	615	0.00%
2020/01/14	0	0.00	1	26.60	26.80	-1	623	-0.16%
2020/01/08	6	26.43	2	26.60	26.30	4	641	0.62%
2020/01/06	4	27.35	0	0.00	27.20	4	639	0.63%
2020/01/03	5	28.40	0	0.00	28.45	5	636	0.79%
2020/01/02	1	28.90	20	29.06	28.90	-19	626	-3.03%
2019/12/31	0	0.00	24	28.32	28.40	-24	614	-3.91%
2019/12/30	0	0.00	3	27.80	28.30	-3	603	-0.50%
2019/12/27	0	0.00	1	27.35	27.25	-1	589	-0.17%
2019/12/25	0	0.00	13	27.05	27.15	-13	578	-2.25%
2019/12/23	3	26.88	2	27.38	26.70	1	580	0.17%
2019/12/20	0	0.00	1	26.45	26.60	-1	570	-0.18%
2019/12/19	1	26.65	0	0.00	26.75	1	567	0.18%
2019/12/18	0	0.00	2	26.78	26.55	-2	551	-0.36%
2019/12/17	2	26.53	13	26.58	26.70	-11	544	-2.02%
2019/12/16	3	25.90	1	25.80	25.95	2	527	0.38%
2019/12/12	0	0.00	3	25.45	25.30	-3	514	-0.58%
2019/11/29	10	25.00	0	0.00	25.00	10	498	2.01%
2019/11/26	0	0.00	15	25.86	25.55	-15	499	-3.00%
2019/11/21	3	24.60	1	24.70	25.10	2	499	0.40%
2019/11/19	4	24.81	0	0.00	24.90	4	512	0.78%
2019/11/18	5	24.65	0	0.00	25.00	5	495	1.01%
2019/11/15	19	25.41	0	0.00	25.35	19	468	4.05%
2019/11/14	6	25.95	2	26.00	25.80	4	459	0.87%
2019/11/12	9	25.86	1	26.05	26.00	8	461	1.73%
2019/11/11	5	26.65	0	0.00	26.65	5	430	1.16%
2019/11/06	11	28.42	0	0.00	28.35	11	421	2.61%
2019/11/04	7	28.78	0	0.00	28.95	7	422	1.66%
2019/11/01	1	29.30	0	0.00	29.25	1	407	0.25%
2019/10/31	0	0.00	3	29.38	29.85	-3	402	-0.75%
2019/10/29	0	0.00	2	29.13	28.90	-2	398	-0.50%
2019/10/25	1	29.30	4	29.20	29.20	-3	409	-0.73%
2019/10/24	2	29.55	0	0.00	29.50	2	405	0.49%
2019/10/18	1	28.25	0	0.00	28.15	1	419	0.24%
2019/10/16	0	0.00	26	28.52	28.30	-26	464	-5.59%
2019/10/15	5	28.85	20	29.00	28.80	-15	575	-2.60%
2019/10/09	3	29.30	0	0.00	29.00	3	581	0.52%
2019/10/02	0	0.00	1	30.20	30.20	-1	615	-0.16%
2019/10/01	3	30.38	4	30.33	30.35	-1	620	-0.16%
2019/09/25	9	30.27	0	0.00	30.15	9	735	1.22%
2019/09/23	1	30.90	0	0.00	30.70	1	779	0.13%
2019/09/20	1	30.65	0	0.00	30.70	1	805	0.12%
2019/09/19	10	31.07	0	0.00	30.60	10	806	1.24%
2019/09/18	16	30.90	0	0.00	30.85	16	811	1.97%
2019/09/16	1	30.55	0	0.00	30.55	1	818	0.12%
2019/09/12	15	31.03	0	0.00	30.80	15	827	1.81%
2019/09/10	11	30.56	1	30.55	30.60	10	832	1.20%
2019/09/09	20	31.00	0	0.00	30.95	20	830	2.41%
2019/09/06	1	31.70	0	0.00	31.70	1	829	0.12%
2019/09/03	2	31.45	0	0.00	31.45	2	859	0.23%
2019/08/22	0	0.00	13	32.03	32.10	-13	859	-1.51%
2019/08/21	0	0.00	1	31.75	31.45	-1	852	-0.12%
2019/08/20	0	0.00	27	31.69	31.50	-27	851	-3.17%
2019/08/19	0	0.00	13	31.50	31.50	-13	853	-1.52%
2019/08/16	0	0.00	21	31.83	31.75	-21	855	-2.46%
2019/08/14	28	30.98	2	31.00	30.70	26	852	3.05%
2019/08/13	36	30.40	0	0.00	30.30	36	851	4.23%
2019/08/12	9	30.89	0	0.00	31.00	9	858	1.05%
2019/08/08	1	30.30	1	30.80	30.80	0	860	0.00%
2019/08/07	1	30.50	2	30.55	30.40	-1	860	-0.12%
2019/07/30	1	32.70	1	32.90	32.80	0	886	0.00%
2019/07/29	1	34.05	0	0.00	33.90	1	880	0.11%
2019/07/25	2	34.25	0	0.00	34.20	2	894	0.22%
2019/07/24	2	34.03	0	0.00	33.80	2	898	0.22%
2019/07/22	0	0.00	5	34.05	34.05	-5	904	-0.55%
2019/07/19	5	34.45	0	0.00	34.30	5	899	0.56%
2019/07/17	1	35.40	10	35.27	35.30	-9	850	-1.06%
2019/07/12	1	32.70	0	0.00	32.65	1	746	0.13%
2019/07/10	1	32.70	0	0.00	32.85	1	769	0.13%
2019/07/05	0	0.00	1	34.00	34.15	-1	816	-0.12%
2019/07/03	1	34.25	1	34.30	34.25	0	841	0.00%
2019/07/02	2	35.05	6	34.99	34.70	-4	843	-0.47%
2019/07/01	2	32.70	5	32.82	33.85	-3	759	-0.40%
2019/06/27	0	0.00	1	31.95	32.00	-1	799	-0.13%
2019/06/26	2	30.95	0	0.00	30.95	2	792	0.25%
2019/06/24	1	31.70	0	0.00	31.85	1	951	0.11%
2019/06/21	1	32.80	3	32.83	32.05	-2	1,052	-0.19%
2019/06/19	1	31.75	1	31.95	31.80	0	1,198	0.00%
2019/06/17	1	31.60	0	0.00	31.55	1	1,480	0.07%
2019/06/13	1	31.55	2	31.85	31.65	-1	1,539	-0.06%
2019/06/12	0	0.00	1	31.40	31.10	-1	1,548	-0.06%
2019/06/11	0	0.00	1	31.05	31.10	-1	1,578	-0.06%
2019/06/10	1	30.60	0	0.00	30.40	1	1,595	0.06%
2019/06/03	1	30.90	0	0.00	30.75	1	1,685	0.06%
2019/05/31	1	31.40	0	0.00	31.50	1	1,711	0.06%
2019/05/30	1	30.80	1	31.00	31.10	0	1,782	0.00%
2019/05/24	1	30.55	0	0.00	30.40	1	1,961	0.05%
2019/05/21	1	30.65	0	0.00	31.90	1	2,287	0.04%
2019/05/16	1	31.75	0	0.00	31.65	1	2,348	0.04%
2019/05/15	1	32.75	1	32.85	32.60	0	2,392	0.00%
2019/05/14	2	30.50	26	30.47	32.25	-24	2,419	-0.99%
2019/05/13	4	32.45	0	0.00	32.00	4	2,422	0.17%
2019/05/10	0	0.00	4	33.13	33.60	-4	2,434	-0.16%
2019/05/09	2	34.35	0	0.00	33.40	2	2,425	0.08%
2019/05/07	1	35.85	0	0.00	35.65	1	2,422	0.04%
2019/05/06	1	35.80	0	0.00	35.65	1	2,453	0.04%
2019/05/03	0	0.00	1	36.90	36.95	-1	2,450	-0.04%
2019/05/02	2	35.98	0	0.00	36.05	2	2,442	0.08%
2019/04/26	2	37.58	0	0.00	37.05	2	2,519	0.08%
2019/04/24	1	38.30	2	37.95	37.95	-1	2,598	-0.04%
2019/04/23	2	38.15	0	0.00	38.15	2	2,598	0.08%
2019/04/22	1	38.75	0	0.00	38.65	1	2,603	0.04%
2019/04/18	2	39.13	0	0.00	38.70	2	2,661	0.08%
2019/04/16	1	38.95	0	0.00	38.60	1	2,660	0.04%
2019/04/12	1	40.10	0	0.00	39.20	1	2,649	0.04%
2019/04/11	1	41.20	1	41.50	40.50	0	2,617	0.00%
2019/04/10	1	40.95	1	41.20	40.75	0	2,603	0.00%
2019/04/02	1	40.25	1	40.40	40.60	0	2,560	0.00%
2019/04/01	1	41.40	0	0.00	41.10	1	2,534	0.04%
2019/03/29	1	40.80	0	0.00	41.40	1	2,477	0.04%
2019/03/27	2	42.70	0	0.00	41.50	2	2,466	0.08%
2019/03/26	1	41.90	2	41.33	42.50	-1	2,344	-0.04%
2019/03/22	3	42.47	2	42.93	41.55	1	2,227	0.04%
2019/03/21	4	42.31	14	41.75	43.00	-10	2,109	-0.47%
2019/03/20	1	39.60	1	40.30	39.60	0	1,930	0.00%
2019/03/19	0	0.00	2	39.35	38.60	-2	1,883	-0.11%
2019/03/18	1	38.65	1	38.30	38.10	0	1,849	0.00%
2019/03/15	2	38.98	4	39.13	38.85	-2	1,851	-0.11%
2019/03/14	2	39.35	1	38.95	38.60	1	1,857	0.05%
2019/03/13	0	0.00	10	38.30	38.90	-10	1,962	-0.51%
2019/03/05	11	40.40	0	0.00	39.40	11	2,190	0.50%
2019/03/04	0	0.00	3	39.60	39.45	-3	2,128	-0.14%
2019/02/27	3	37.90	0	0.00	37.95	3	2,077	0.14%
2019/02/26	0	0.00	1	37.60	37.65	-1	2,211	-0.05%
2019/02/25	2	38.70	2	38.25	38.25	0	2,267	0.00%
2019/02/22	1	37.75	0	0.00	37.70	1	2,233	0.04%
2019/02/21	90	38.41	91	38.23	38.30	-1	2,191	-0.05%
2019/02/20	5	36.50	17	36.56	35.90	-12	1,984	-0.60%
2019/02/19	10	35.93	1	35.60	35.60	9	1,931	0.47%
2019/02/18	0	0.00	5	35.00	35.05	-5	1,902	-0.26%
2019/02/15	0	0.00	1	34.40	34.35	-1	1,891	-0.05%
2019/02/12	1	34.30	0	0.00	34.70	1	1,842	0.05%
2019/02/11	0	0.00	1	34.00	34.30	-1	1,854	-0.05%
2019/01/29	0	0.00	1	33.30	33.45	-1	1,936	-0.05%
2019/01/25	0	0.00	1	34.25	33.75	-1	2,005	-0.05%
2019/01/18	2	34.10	6	34.21	34.25	-4	2,033	-0.20%
2019/01/17	1	33.25	6	33.79	32.90	-5	2,008	-0.25%
2019/01/11	0	0.00	2	32.83	32.30	-2	2,014	-0.10%
2019/01/10	0	0.00	1	32.75	32.65	-1	1,995	-0.05%
2019/01/09	0	0.00	2	31.90	31.90	-2	1,976	-0.10%
2018/12/26	3	30.60	0	0.00	30.35	3	2,217	0.14%
2018/12/21	2	30.48	1	30.35	31.60	1	2,298	0.04%
2018/12/20	4	31.39	0	0.00	31.55	4	2,361	0.17%
2018/12/19	2	32.68	0	0.00	32.85	2	2,382	0.08%
2018/12/18	2	33.10	1	33.45	33.00	1	2,409	0.04%
2018/12/13	1	35.50	0	0.00	34.30	1	2,430	0.04%
2018/12/12	3	34.08	5	33.98	34.05	-2	2,407	-0.08%
2018/12/11	1	32.90	0	0.00	33.00	1	2,408	0.04%
2018/12/07	1	35.00	0	0.00	34.30	1	2,432	0.04%
2018/12/06	2	36.50	9	36.42	34.00	-7	2,422	-0.29%
2018/12/05	3	34.03	2	34.18	34.95	1	2,314	0.04%
2018/12/04	9	35.32	0	0.00	34.90	9	2,353	0.38%
2018/12/03	3	35.50	2	35.98	36.00	1	2,361	0.04%
2018/11/30	3	34.32	5	33.93	34.15	-2	2,288	-0.09%
2018/11/29	1	32.50	1	33.40	32.15	0	2,224	0.00%
2018/11/27	2	31.55	6	31.52	31.70	-4	2,247	-0.18%
2018/11/26	11	31.06	0	0.00	31.05	11	2,243	0.49%
2018/11/23	4	31.49	2	31.50	31.00	2	2,215	0.09%
2018/11/22	0	0.00	4	33.58	33.95	-4	2,064	-0.19%
2018/11/21	1	30.65	1	30.95	30.90	0	2,004	0.00%
2018/11/19	0	0.00	1	30.85	30.85	-1	2,042	-0.05%
2018/11/14	0	0.00	1	29.55	29.40	-1	2,044	-0.05%
2018/11/12	5	29.60	0	0.00	29.60	5	2,087	0.24%
2018/11/09	2	30.85	0	0.00	30.75	2	2,104	0.10%
2018/11/08	2	32.35	3	32.80	31.10	-1	2,188	-0.05%
2018/11/07	1	31.25	2	31.90	31.95	-1	2,217	-0.05%
2018/11/06	4	31.95	1	33.20	30.70	3	2,294	0.13%
2018/11/05	1	31.70	0	0.00	31.70	1	2,259	0.04%
2018/11/02	5	32.20	5	32.50	32.05	0	2,290	0.00%
2018/10/31	0	0.00	2	29.50	29.65	-2	2,376	-0.08%
2018/10/30	1	27.90	1	28.20	28.05	0	2,395	0.00%
2018/10/29	2	28.45	4	29.03	28.55	-2	2,430	-0.08%
2018/10/26	5	28.40	0	0.00	28.60	5	2,488	0.20%
2018/10/24	1	31.10	4	30.68	31.05	-3	2,742	-0.11%
2018/10/23	3	30.20	0	0.00	30.05	3	2,760	0.11%
2018/10/19	1	29.50	1	30.45	31.45	0	2,900	0.00%
2018/10/18	4	30.89	0	0.00	30.65	4	3,062	0.13%
2018/10/17	0	0.00	1	30.80	30.90	-1	3,309	-0.03%
2018/10/15	0	0.00	1	30.55	30.60	-1	4,107	-0.02%
2018/10/12	2	28.78	5	27.99	29.00	-3	4,199	-0.07%
2018/10/11	3.1	27.50	0	0.00	27.50	3.1	4,191	0.07%
2018/10/09	6	31.28	1	30.65	30.55	5	4,204	0.12%
2018/10/08	0	0.00	2	34.35	33.50	-2	4,172	-0.05%
2018/10/05	8	34.48	1	36.15	34.10	7	4,205	0.17%
2018/10/04	4	37.20	4	37.23	37.15	0	4,294	0.00%
2018/10/03	8	36.74	0	0.00	36.90	8	4,351	0.18%
2018/10/02	1	39.45	0	0.00	38.90	1	4,453	0.02%
2018/09/28	2	39.10	2	38.75	38.70	0	4,577	0.00%
2018/09/27	2	39.55	3	39.40	39.10	-1	4,661	-0.02%
2018/09/26	1	38.40	1	38.85	38.90	0	4,671	0.00%
2018/09/21	1	38.70	1	37.95	38.75	0	4,916	0.00%
2018/09/20	6	38.23	0	0.00	38.30	6	5,004	0.12%
2018/09/19	2	38.80	3	39.40	38.90	-1	5,050	-0.02%
2018/09/18	1	38.60	0	0.00	38.95	1	5,101	0.02%
2018/09/14	2	40.60	1	40.55	41.40	1	5,143	0.02%
2018/09/13	0	0.00	1	38.80	38.80	-1	5,159	-0.02%
2018/09/11	3	38.55	9	38.69	39.00	-6	5,319	-0.11%
2018/09/10	34	38.14	1	37.65	37.40	33	5,413	0.61%
2018/09/07	11	40.96	0	0.00	40.35	11	5,703	0.19%
2018/09/06	1	43.40	1	43.70	43.50	0	6,145	0.00%
2018/09/05	1	43.20	0	0.00	44.20	1	6,697	0.01%
2018/09/04	6	43.80	1	46.00	44.00	5	7,180	0.07%
2018/09/03	5	46.46	0	0.00	46.40	5	7,327	0.07%
2018/08/30	1	49.00	0	0.00	48.80	1	7,943	0.01%
2018/08/29	0	0.00	1	49.00	48.65	-1	8,112	-0.01%
2018/08/27	0	0.00	1	48.80	48.70	-1	8,357	-0.01%
2018/08/24	1	46.65	0	0.00	46.60	1	8,362	0.01%
2018/08/21	0	0.00	2	49.05	48.85	-2	8,484	-0.02%
2018/08/20	1	48.35	0	0.00	48.50	1	8,519	0.01%
2018/08/15	12	49.93	11	50.67	50.00	1	8,679	0.01%
2018/08/14	0	0.00	4	49.86	49.80	-4	8,709	-0.05%
2018/08/13	8	49.67	6	50.33	49.25	2	8,686	0.02%
2018/08/10	1	54.50	5	54.74	53.60	-4	8,606	-0.05%
2018/08/09	1	55.70	1	55.20	55.50	0	8,620	0.00%
2018/08/08	11	56.26	5	55.74	55.10	6	8,672	0.07%
2018/08/07	2	54.75	4	54.78	54.60	-2	8,582	-0.02%
2018/08/06	1	57.00	39	56.61	56.20	-38	8,556	-0.44%
2018/08/03	5	57.50	0	0.00	56.80	5	8,554	0.06%
2018/08/02	33	57.23	13	57.03	57.00	20	8,524	0.23%
2018/08/01	15	58.34	3	58.93	58.10	12	8,471	0.14%
2018/07/31	0	0.00	3	56.00	57.20	-3	8,210	-0.04%
2018/07/30	3	55.90	3	56.10	55.60	0	8,182	0.00%
2018/07/26	2	56.85	1	58.40	56.80	1	8,083	0.01%
2018/07/25	9	60.28	4	59.55	58.60	5	7,997	0.06%
2018/07/24	7	59.63	8	58.71	59.50	-1	7,856	-0.01%
2018/07/23	13	57.88	12	57.68	58.30	1	7,649	0.01%
2018/07/20	3	56.17	9	56.17	58.50	-6	7,184	-0.08%
2018/07/19	7	54.13	4	54.25	53.20	3	6,947	0.04%
2018/07/18	0	0.00	3	51.80	51.00	-3	6,880	-0.04%
2018/07/17	1	54.20	1	52.20	52.20	0	6,907	0.00%
2018/07/16	2	54.10	0	0.00	52.10	2	6,905	0.03%
2018/07/13	0	0.00	3	53.97	53.60	-3	6,923	-0.04%
2018/07/12	29	53.73	27	53.71	53.50	2	6,954	0.03%
2018/07/11	1	50.80	0	0.00	52.80	1	6,922	0.01%
2018/07/10	0	0.00	3	52.17	52.10	-3	7,101	-0.04%
2018/07/09	2	49.30	2	51.00	49.30	0	7,109	0.00%
2018/07/06	3	49.08	6	50.85	50.80	-3	7,327	-0.04%
2018/07/05	7	48.86	6	49.19	48.30	1	7,426	0.01%
2018/07/03	29	57.17	31	56.39	53.20	-2	7,434	-0.03%
2018/07/02	6	59.77	3	59.40	59.10	3	7,182	0.04%
2018/06/29	0	0.00	2	58.00	60.60	-2	7,140	-0.03%
2018/06/27	5	56.96	1	57.50	55.80	4	6,982	0.06%
2018/06/25	0	0.00	1	56.50	56.50	-1	6,934	-0.01%
2018/06/22	0	0.00	3	57.50	58.10	-3	6,913	-0.04%
2018/06/21	0.1	59.90	0	0.00	59.90	0.1	6,876	0.00%
2018/06/20	0	0.00	1,392	56.10	58.80	-1,392	6,826	-20.39%	大賣/鉅額交易
2018/06/19	1	62.90	8	62.60	62.30	-7	6,705	-0.10%
2018/06/15	9	71.60	5	71.02	67.00	4	6,598	0.06%
2018/06/14	3	70.47	7	70.09	70.00	-4	6,259	-0.06%
2018/06/13	14	69.69	28	70.53	70.90	-14	5,770	-0.24%
2018/06/12	10	62.79	26	63.92	64.50	-16	5,218	-0.31%
2018/06/11	1,420	58.67	19	58.70	58.70	1,401	4,735	29.58%	大買/鉅額交易
2018/06/08	25	52.23	33.2	52.98	53.40	-8.2	4,502	-0.18%
2018/06/07	2	48.70	1	49.20	48.60	1	3,931	0.03%
2018/06/06	9	50.64	829	50.29	49.40	-820	3,884	-21.11%	大賣/鉅額交易
2018/06/05	839	50.91	18	51.05	49.75	821	3,745	21.92%	大買/鉅額交易
2018/06/04	1	49.10	0	0.00	48.00	1	3,531	0.03%
2018/05/31	4	46.88	1	48.70	48.15	3	3,505	0.09%
2018/05/29	0	0.00	6	46.65	46.75	-6	3,440	-0.17%
2018/05/28	1	47.75	0	0.00	46.95	1	3,490	0.03%
2018/05/25	1	48.40	4	48.16	47.60	-3	3,710	-0.08%
2018/05/24	1	48.35	4	47.74	48.40	-3	3,691	-0.08%
2018/05/23	23	48.97	25	47.20	46.75	-2	3,718	-0.05%
2018/05/21	4	44.95	0	0.00	44.90	4	3,561	0.11%
2018/05/18	1	44.35	0	0.00	44.30	1	3,552	0.03%
2018/05/17	1	44.85	1	45.15	44.30	0	3,566	0.00%
2018/05/16	3	44.62	4	44.70	43.85	-1	3,523	-0.03%
2018/05/15	1	42.65	0	0.00	42.05	1	3,458	0.03%
2018/05/14	1	42.40	0	0.00	43.50	1	3,480	0.03%
2018/05/11	1	42.40	0	0.00	41.75	1	3,471	0.03%
2018/05/10	0	0.00	2	41.50	40.90	-2	3,448	-0.06%
2018/05/08	2	40.80	0	0.00	40.65	2	3,534	0.06%
2018/05/04	2	40.50	0	0.00	40.80	2	3,644	0.05%
2018/05/03	1	41.10	0	0.00	41.00	1	3,647	0.03%
2018/04/27	0.1	42.30	2	41.20	42.30	-1.9	3,803	-0.05%
2018/04/26	9	41.66	1	43.45	40.50	8	3,795	0.21%
2018/04/25	2	44.35	2	45.13	43.65	0	3,729	0.00%
2018/04/24	5	44.77	0	0.00	44.05	5	3,707	0.13%
2018/04/23	0	0.00	2	46.00	46.10	-2	3,723	-0.05%
2018/04/20	8	48.46	6	48.32	48.00	2	3,673	0.05%
2018/04/19	0.1	47.35	8	47.72	47.60	-7.9	3,692	-0.21%
2018/04/18	10	48.07	6	48.30	47.55	4	3,676	0.11%
2018/04/17	11	49.65	6	50.11	48.85	5	3,588	0.14%
2018/04/16	7	53.46	16	52.01	51.70	-9	3,490	-0.26%
2018/04/13	8	50.27	63	50.02	49.40	-55	3,247	-1.69%
2018/04/12	24	49.08	28.8	49.62	50.20	-4.8	3,112	-0.15%
2018/04/11	65	49.20	15	47.39	47.15	50	2,850	1.75%
2018/04/10	4	47.49	27	46.72	46.10	-23	2,660	-0.86%
2018/04/09	0	0.00	8	44.50	44.70	-8	2,465	-0.32%
2018/04/02	2.1	43.73	2	44.80	44.40	0.1	2,458	0.00%
2018/03/28	0	0.00	2	44.05	44.20	-2	2,437	-0.08%
2018/03/26	2	42.60	0	0.00	42.55	2	2,445	0.08%
2018/03/23	0.1	42.00	0	0.00	42.20	0.1	2,437	0.00%
2018/03/22	2	43.25	2	43.30	43.25	0	2,426	0.00%
2018/03/21	1	43.60	0	0.00	43.60	1	2,414	0.04%
2018/03/16	3	44.30	0	0.00	43.80	3	2,405	0.12%
2018/03/15	1	44.60	6	44.73	44.25	-5	2,414	-0.21%
2018/03/13	0	0.00	2	44.10	44.05	-2	2,437	-0.08%
2018/03/12	9	43.78	1	44.10	43.90	8	2,462	0.32%
2018/03/09	2	44.45	0	0.00	43.60	2	2,472	0.08%
2018/03/08	0	0.00	1	43.00	43.10	-1	2,457	-0.04%
2018/03/07	2	43.83	1	43.30	42.50	1	2,455	0.04%
2018/03/06	3	44.48	12	44.16	43.90	-9	2,475	-0.36%
2018/03/05	3	44.50	2	45.28	43.90	1	2,490	0.04%
2018/03/02	2	44.80	0	0.00	44.80	2	2,467	0.08%
2018/03/01	2	45.68	4	45.83	45.90	-2	2,443	-0.08%
2018/02/27	20	47.47	5	48.02	46.35	15	2,384	0.63%
2018/02/23	10	44.50	10	44.80	43.90	0	2,108	0.00%
2018/02/21	0.1	41.50	3	42.60	41.75	-2.9	2,061	-0.14%
2018/02/09	4	40.15	0	0.00	40.50	4	2,120	0.19%
2018/02/08	0	0.00	2	41.95	42.40	-2	2,125	-0.09%
2018/02/06	4	42.48	3	41.60	40.80	1	2,139	0.05%
2018/02/05	0	0.00	1.1	41.80	43.85	-1.1	2,106	-0.05%
2018/02/02	1	43.15	0	0.00	42.95	1	2,115	0.05%
2018/02/01	7	44.60	1	44.20	43.45	6	2,204	0.27%
2018/01/31	32	44.29	13	44.14	43.50	19	2,222	0.86%
2018/01/30	5	42.32	5	42.95	43.10	0	2,201	0.00%
2018/01/29	1	44.40	14	43.99	43.85	-13	2,210	-0.59%
2018/01/25	4	42.88	6	43.11	42.00	-2	2,207	-0.09%
2018/01/24	1	42.85	1	42.00	42.55	0	2,187	0.00%
2018/01/22	0	0.00	2.1	41.29	41.10	-2.1	2,214	-0.09%
2018/01/18	0	0.00	1	40.35	40.10	-1	2,358	-0.04%
2018/01/17	1	41.15	5	39.55	40.30	-4	2,419	-0.17%
2018/01/16	2	38.75	0	0.00	38.65	2	2,519	0.08%
2018/01/15	2	38.35	5	38.50	38.95	-3	2,763	-0.11%
2018/01/12	5	37.21	7	37.27	36.90	-2	2,979	-0.07%
2018/01/11	2	35.30	0	0.00	35.20	2	3,006	0.07%
2018/01/04	0	0.00	1	37.80	37.75	-1	3,295	-0.03%