佳凌 (4976)-第一金-台南券商分點個股進出

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
50.80
漲跌
▲4.60
漲幅
+9.96%
成交量
10,848張
產業
上市光電類股
510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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/06/26	0	0.00	11	50.64	50.80	-11	2,258	-0.49%
2024/06/19	1	46.60	2	47.50	46.50	-1	2,165	-0.05%
2024/06/18	7	45.21	6	44.80	45.50	1	2,091	0.05%
2024/06/17	4	49.20	0	0.00	48.50	4	1,988	0.20%
2024/06/14	1	50.20	1	49.60	49.85	0	1,946	0.00%
2024/06/13	0	0.00	1	49.05	48.10	-1	1,880	-0.05%
2024/06/12	1	47.95	1	49.40	47.95	0	1,868	0.00%
2024/06/11	1	48.30	0	0.00	48.30	1	1,827	0.05%
2024/06/06	0	0.00	2	47.70	47.50	-2	1,758	-0.11%
2024/06/05	0	0.00	5	47.49	47.45	-5	1,732	-0.29%
2024/06/04	6	47.51	1	48.55	48.00	5	1,713	0.29%
2024/06/03	0	0.00	5	46.43	46.15	-5	1,671	-0.30%
2024/05/31	1	45.50	0	0.00	45.45	1	1,656	0.06%
2024/05/30	0	0.00	3	46.85	46.15	-3	1,637	-0.18%
2024/05/29	0	0.00	2	48.05	47.60	-2	1,617	-0.12%
2024/05/28	4	47.78	0	0.00	47.80	4	1,587	0.25%
2024/05/23	9	48.29	10	47.21	47.70	-1	1,487	-0.07%
2024/05/21	0	0.00	1	46.30	46.15	-1	1,295	-0.08%
2024/05/20	27	48.31	9	47.88	47.00	18	1,245	1.44%
2024/05/17	5	46.85	8.4	47.98	48.45	-3.4	928	-0.36%
2024/05/14	2	43.30	0	0.00	43.05	2	820	0.24%
2024/05/13	1	42.55	5	43.43	44.60	-4	795	-0.50%
2024/05/09	3	43.75	7	43.60	43.80	-4	743	-0.54%
2024/05/07	0	0.00	0.2	42.20	42.30	-0.2	711	-0.02%
2024/05/06	0	0.00	0.1	42.35	42.60	-0.1	728	-0.01%
2024/05/02	1	41.85	0	0.00	41.70	1	713	0.14%
2024/04/30	5	44.54	8	43.12	42.70	-3	709	-0.42%
2024/04/29	1	41.30	1	41.70	41.85	0	632	0.00%
2024/04/23	0	0.00	1	39.20	39.25	-1	612	-0.16%
2024/04/22	1	39.05	0	0.00	38.90	1	612	0.16%
2024/04/19	0	0.00	1	41.80	40.20	-1	606	-0.16%
2024/04/16	0.1	39.50	0	0.00	39.60	0.1	585	0.02%
2024/04/15	0	0.00	2	41.33	41.20	-2	579	-0.35%
2024/04/09	0	0.00	1	41.80	41.70	-1	563	-0.18%
2024/04/03	0	41.00	0	0.00	40.80	0	551	0.00%
2024/04/02	1	41.75	1	41.55	41.45	0	548	0.00%
2024/03/29	0	42.60	0	0.00	41.85	0	541	0.00%
2024/03/26	6	43.58	1.3	43.78	43.05	4.8	500	0.95%
2024/03/25	0	0.00	4	42.10	42.80	-4	457	-0.87%
2024/03/22	0	0.00	0.3	40.60	41.05	-0.3	434	-0.07%
2024/03/18	2	41.18	4	41.06	40.65	-2	672	-0.30%
2024/03/12	1	38.55	0	0.00	38.10	1	703	0.14%
2024/03/08	2	37.55	0	0.00	37.00	2	700	0.29%
2024/03/07	0.1	38.30	1	38.20	38.10	-0.9	693	-0.13%
2024/03/05	0.1	39.25	0	0.00	39.05	0.1	687	0.01%
2024/02/27	1	38.50	0	0.00	38.80	1	687	0.15%
2024/02/26	1	39.60	0	0.00	39.65	1	689	0.15%
2024/02/23	1	40.00	0	0.00	39.95	1	692	0.14%
2024/02/20	1	41.10	0	0.00	41.10	1	710	0.14%
2024/02/19	1	41.80	0	0.00	41.80	1	707	0.14%
2024/02/05	0	0.00	1	39.90	39.65	-1	678	-0.15%
2024/01/29	1	41.15	1	40.50	40.50	0	671	0.00%
2024/01/26	0	0.00	0.1	38.95	38.85	-0.1	649	-0.01%
2024/01/25	0	0.00	1.3	39.29	39.45	-1.3	650	-0.20%
2024/01/23	1	39.30	0	0.00	39.70	1	643	0.16%
2024/01/22	1	38.80	0	0.00	38.70	1	642	0.16%
2024/01/17	0.1	38.35	0	0.00	38.20	0.1	643	0.02%
2024/01/16	0.1	39.30	0	0.00	39.40	0.1	637	0.01%
2024/01/15	0	0.00	2	39.70	40.00	-2	636	-0.31%
2024/01/03	2	40.70	0	0.00	40.55	2	657	0.30%
2023/12/29	0	0.00	2	41.75	41.50	-2	656	-0.30%
2023/12/27	0.2	41.55	0	0.00	41.25	0.2	653	0.03%
2023/12/26	0	0.00	1	42.00	41.75	-1	652	-0.15%
2023/12/25	0	0.00	2	41.00	41.05	-2	649	-0.31%
2023/12/21	0	0.00	1	41.60	41.00	-1	647	-0.15%
2023/12/14	0	0.00	2	44.23	42.90	-2	588	-0.34%
2023/12/13	5	44.81	0	0.00	44.35	5	538	0.93%
2023/12/12	2	43.08	15	41.40	43.80	-13	368	-3.53%
2023/12/06	0	0.00	1	40.10	39.85	-1	310	-0.32%
2023/12/04	1	40.75	2	40.90	40.25	-1	312	-0.32%
2023/11/30	0	0.00	1	40.45	40.30	-1	312	-0.32%
2023/11/28	1	40.15	0	0.00	40.55	1	316	0.32%
2023/11/27	2	40.47	0	0.00	39.85	2	316	0.63%
2023/11/22	7	40.60	0	0.00	40.40	7	306	2.28%
2023/11/21	3	39.70	8	39.98	40.00	-5	298	-1.68%
2023/11/17	0	0.00	1	38.60	38.90	-1	279	-0.36%
2023/11/15	0	0.00	2	37.50	37.80	-2	272	-0.73%
2023/11/09	2	37.00	0	0.00	37.00	2	294	0.68%
2023/10/25	0	0.00	1	37.75	37.90	-1	340	-0.29%
2023/10/20	2	36.08	0	0.00	36.30	2	348	0.57%
2023/10/17	1	38.10	0	0.00	38.00	1	364	0.27%
2023/10/02	0	0.00	1	40.65	40.70	-1	549	-0.18%
2023/09/15	0	0.00	1	41.40	41.10	-1	745	-0.13%
2023/09/13	1	40.55	0	0.00	40.60	1	743	0.13%
2023/09/11	1	40.00	0	0.00	39.85	1	757	0.13%
2023/09/07	0	0.00	0	41.70	41.35	0	770	0.00%
2023/09/06	0	0.00	0	41.50	41.40	0	771	0.00%
2023/09/04	0	41.40	0	0.00	41.25	0	782	0.00%
2023/09/01	0	41.15	0	0.00	41.35	0	782	0.00%
2023/08/31	0	0.00	0	41.00	40.65	0	786	0.00%
2023/08/30	0	40.50	0	0.00	40.65	0	801	0.00%
2023/08/17	3	42.70	0	0.00	42.00	3	882	0.34%
2023/08/16	0	0.00	3	41.65	42.45	-3	881	-0.34%
2023/08/14	3	39.90	0	0.00	39.90	3	886	0.34%
2023/08/11	0	0.00	3	41.70	41.25	-3	914	-0.33%
2023/08/10	0.1	40.80	0	0.00	40.85	0.1	914	0.01%
2023/08/09	6	41.85	0	0.00	41.50	6	912	0.66%
2023/07/27	1	42.25	0	0.00	42.55	1	961	0.10%
2023/07/18	0	0.00	3	44.35	43.65	-3	994	-0.30%
2023/07/17	1	44.80	0	0.00	44.55	1	1,002	0.10%
2023/07/14	1	43.90	0	0.00	44.00	1	1,017	0.10%
2023/07/13	3	44.40	0	0.00	44.00	3	1,107	0.27%
2023/07/12	1	45.00	2	45.00	44.30	-1	1,141	-0.09%
2023/07/11	1	46.40	0	0.00	45.90	1	1,131	0.09%
2023/07/10	4	48.13	0	0.00	45.05	4	1,119	0.36%
2023/07/07	2	45.80	1	45.50	45.50	1	1,066	0.09%
2023/07/06	13	45.91	16	46.03	46.50	-3	1,035	-0.29%
2023/07/05	6	44.61	0	45.00	45.65	6	1,001	0.60%
2023/07/04	3	42.17	0	0.00	41.90	3	936	0.32%
2023/07/03	1	42.40	0	0.00	42.25	1	973	0.10%
2023/06/27	0	0.00	3	40.80	40.60	-3	1,017	-0.29%
2023/06/15	3	43.80	0	0.00	43.80	3	1,431	0.21%
2023/06/14	0	44.20	0	0.00	44.25	0	1,603	0.00%
2023/06/09	0	0.00	3	43.90	43.70	-3	1,911	-0.16%
2023/06/07	4	44.45	0	0.00	44.45	4	1,991	0.20%
2023/06/01	1	46.55	1	45.80	44.90	0	2,844	0.00%
2023/05/31	0	0.00	4	44.70	44.85	-4	2,815	-0.14%
2023/05/29	3	43.95	0	0.00	43.70	3	2,790	0.11%
2023/05/26	0	0.00	10	42.70	42.30	-10	2,781	-0.36%
2023/05/17	0	0.00	3	44.70	44.90	-3	2,756	-0.11%
2023/05/15	0.1	42.10	0	0.00	42.10	0.1	2,719	0.00%
2023/05/10	0.2	43.05	0	0.00	43.15	0.2	2,717	0.01%
2023/05/09	3	43.00	0	0.00	42.80	3	2,715	0.11%
2023/05/05	10.3	44.67	1	44.75	44.30	9.3	2,703	0.34%
2023/05/04	1	45.50	0	0.00	45.35	1	2,698	0.04%
2023/05/03	0	0.00	3	46.30	45.05	-3	2,698	-0.11%
2023/04/27	2	46.68	2	46.20	46.70	0	2,680	0.00%
2023/04/25	0	0.00	1	49.20	47.50	-1	2,666	-0.04%
2023/04/24	1	50.70	0	0.00	49.50	1	2,651	0.04%
2023/04/21	0	49.10	13	48.70	49.05	-13	2,635	-0.49%
2023/04/20	0	0.00	1	49.35	49.10	-1	2,621	-0.04%
2023/04/19	0	0.00	2	50.80	50.30	-2	2,602	-0.08%
2023/04/18	2	51.40	0	0.00	51.00	2	2,576	0.08%
2023/04/17	1	50.70	0	0.00	50.80	1	2,473	0.04%
2023/04/13	0	0.00	1	49.40	49.00	-1	2,418	-0.04%
2023/04/12	1	50.40	1	50.00	50.00	0	2,398	0.00%
2023/04/11	0	0.00	3	50.70	50.30	-3	2,383	-0.13%
2023/04/10	0	0.00	1	50.60	50.70	-1	2,371	-0.04%
2023/04/07	1	50.50	6	50.50	50.50	-5	2,334	-0.21%
2023/04/06	3	50.57	1	50.60	50.80	2	2,311	0.09%
2023/03/31	0.7	50.23	0	0.00	49.05	0.7	2,270	0.03%
2023/03/30	0	0.00	11	49.33	49.60	-11	2,253	-0.49%
2023/03/27	1	49.80	0	0.00	49.60	1	2,202	0.05%
2023/03/24	1	50.90	1	50.30	50.00	0	2,179	0.00%
2023/03/23	1	51.30	6	52.17	51.40	-5	2,126	-0.24%
2023/03/22	1	51.90	2	51.25	51.30	-1	1,952	-0.05%
2023/03/21	6	51.33	3	50.67	50.50	3	1,903	0.16%
2023/03/20	0	0.00	1	50.00	50.30	-1	1,798	-0.06%
2023/03/17	34	50.38	14	50.20	50.50	20	1,759	1.14%
2023/03/16	17	50.18	19	49.53	50.00	-2	1,584	-0.13%
2023/03/15	1	49.85	1	48.00	47.85	0	1,381	0.00%
2023/03/13	1	45.95	1	47.20	47.60	0	1,279	0.00%
2023/03/10	3	49.02	0	0.00	48.50	3	1,248	0.24%
2023/03/09	6	50.45	2	51.40	50.50	4	1,209	0.33%
2023/03/08	36	50.35	24	50.61	50.50	12	1,096	1.09%
2023/03/07	10	47.81	11	47.50	49.80	-1	655	-0.15%
2023/03/06	5	45.06	3	45.18	45.30	2	405	0.49%
2023/03/03	1	40.45	0	0.00	41.20	1	342	0.29%
2023/03/01	0	41.90	0	0.00	40.05	0	344	0.00%
2023/02/23	2	41.75	0	0.00	41.40	2	350	0.57%
2023/02/20	1	41.05	0	0.00	41.65	1	405	0.25%
2023/02/09	0	41.80	0	0.00	41.80	0	466	0.00%
2022/12/21	3	37.65	3	37.33	37.30	0	584	0.00%
2022/12/13	0	0.00	10	38.60	38.30	-10	630	-1.59%
2022/12/06	1	41.10	0	0.00	40.20	1	649	0.15%
2022/12/02	3	41.20	0	0.00	42.40	3	639	0.47%
2022/11/21	0.3	39.15	0	0.00	38.70	0.3	977	0.03%
2022/11/18	0.3	39.90	0	0.00	39.90	0.3	983	0.03%
2022/11/11	0	0.00	1	37.40	37.15	-1	992	-0.10%
2022/11/10	0	0.00	1	37.10	36.55	-1	1,018	-0.10%
2022/11/09	1	37.10	0	0.00	36.90	1	1,030	0.10%
2022/11/08	0	0.00	0.1	37.05	36.70	-0.1	1,072	-0.01%
2022/10/31	3	34.70	0	0.00	34.50	3	1,499	0.20%
2022/09/29	3	37.42	0	0.00	37.10	3	2,196	0.14%
2022/09/28	0	0.00	3	37.07	36.80	-3	2,197	-0.14%
2022/09/26	10	38.70	2	40.00	38.50	8	2,206	0.36%
2022/09/19	0	0.00	1	42.50	42.45	-1	2,224	-0.04%
2022/09/16	8	43.97	28	43.37	43.30	-20	2,223	-0.90%
2022/09/15	3	44.63	23	44.35	44.15	-20	2,227	-0.90%
2022/09/13	7	45.53	1	45.25	45.25	6	2,233	0.27%
2022/09/12	3	45.40	0	0.00	45.25	3	2,246	0.13%
2022/09/08	2	44.55	4	44.60	44.80	-2	2,254	-0.09%
2022/09/07	3	44.40	3	44.33	44.25	0	2,260	0.00%
2022/09/06	7	46.34	4	45.88	45.00	3	2,260	0.13%
2022/09/05	15	46.98	4	46.38	45.55	11	2,241	0.49%
2022/09/02	13	47.42	2	48.60	47.25	11	2,234	0.49%
2022/09/01	21	48.90	26	50.10	48.20	-5	2,207	-0.23%
2022/08/31	11	48.65	4	48.94	49.40	7	2,082	0.34%
2022/08/30	3	48.70	1	48.45	48.70	2	2,042	0.10%
2022/08/26	3	47.90	0	0.00	47.20	3	1,958	0.15%
2022/08/24	0	0.00	3	45.95	45.90	-3	1,994	-0.15%
2022/08/22	2	47.75	2	47.50	47.10	0	1,968	0.00%
2022/08/16	12	48.56	11.3	47.79	47.70	0.7	1,899	0.04%
2022/08/15	11	48.13	13.9	48.02	47.85	-2.9	1,867	-0.15%
2022/08/12	4	47.73	4	47.70	47.50	0	1,829	0.00%
2022/08/11	32.2	48.53	39	48.58	48.55	-6.8	1,794	-0.38%
2022/08/10	11	45.91	2	46.80	47.85	9	1,566	0.57%
2022/08/09	2	43.70	6	43.50	43.50	-4	1,468	-0.27%
2022/08/08	5	42.77	1.1	42.95	43.00	3.9	1,483	0.26%
2022/08/03	0.1	41.80	0	0.00	40.50	0.1	1,485	0.01%
2022/08/01	0	0.00	8	41.85	42.10	-8	1,456	-0.55%
2022/07/25	0	0.00	11	44.70	44.80	-11	1,435	-0.77%
2022/07/22	1	45.40	1	45.40	44.65	0	1,427	0.00%
2022/07/19	7	46.66	3	45.98	45.35	4	1,380	0.29%
2022/07/18	8	45.37	10	45.49	46.10	-2	1,323	-0.15%
2022/07/15	15	45.01	12	46.08	46.10	3	1,233	0.24%
2022/07/07	0	0.00	1	39.30	38.60	-1	892	-0.11%
2022/07/05	3	36.95	3	38.20	37.90	0	890	0.00%
2022/07/04	3	37.58	1	38.00	37.45	2	887	0.23%
2022/07/01	0	0.00	2	39.60	37.00	-2	871	-0.23%
2022/06/30	11	42.17	1	40.50	40.40	10	851	1.17%
2022/06/29	0	0.00	3	41.75	43.05	-3	847	-0.35%
2022/06/28	3	42.52	3	43.10	42.65	0	844	0.00%
2022/06/23	3	42.37	0	0.00	42.35	3	847	0.35%
2022/06/22	0	0.00	3	44.25	42.60	-3	843	-0.36%
2022/06/21	3	44.20	0	0.00	44.95	3	835	0.36%
2022/06/20	0	0.00	3	44.52	42.30	-3	844	-0.36%
2022/06/17	0	0.00	1	45.10	45.25	-1	829	-0.12%
2022/06/13	0.1	48.40	0	0.00	48.10	0.1	852	0.01%
2022/05/31	0	0.00	1	50.00	50.00	-1	882	-0.11%
2022/05/24	1	47.00	0	0.00	46.95	1	888	0.11%
2022/05/19	3	49.30	0	0.00	49.60	3	874	0.34%
2022/05/18	2	49.20	5	49.12	49.40	-3	867	-0.35%
2022/05/17	1	48.70	1	49.15	49.15	0	858	0.00%
2022/05/13	0	0.00	1	46.20	45.80	-1	808	-0.12%
2022/05/12	0	0.00	0.3	44.95	44.10	-0.3	796	-0.03%
2022/05/11	1	44.90	0	0.00	44.60	1	789	0.13%
2022/05/04	0	0.00	1	43.55	43.75	-1	810	-0.12%
2022/04/27	2	42.20	1.2	42.04	42.50	0.8	814	0.10%
2022/04/26	1	45.20	1.3	44.46	44.20	-0.3	789	-0.04%
2022/04/25	1.3	45.44	0	0.00	44.60	1.3	787	0.16%
2022/04/22	0	0.00	1.1	49.39	49.25	-1.1	766	-0.14%
2022/04/15	0	0.00	0.6	54.80	55.90	-0.6	815	-0.07%
2022/04/14	0	0.00	0.1	55.60	55.80	-0.1	839	-0.01%
2022/04/12	0	0.00	5	55.20	54.90	-5	850	-0.59%
2022/04/07	1	54.00	0	0.00	53.90	1	888	0.11%
2022/03/25	1	55.20	0	0.00	53.70	1	954	0.10%
2022/03/23	0.1	54.80	2.4	55.64	55.30	-2.3	981	-0.23%
2022/03/22	2	52.80	10	52.70	53.30	-8	979	-0.82%
2022/03/17	0	0.00	0.1	52.90	53.30	-0.1	1,027	-0.01%
2022/03/15	0.1	50.00	0	0.00	49.60	0.1	1,074	0.01%
2022/03/11	1	52.00	1	52.00	52.50	0	1,131	0.00%
2022/03/08	0	0.00	1	49.50	49.35	-1	1,191	-0.08%
2022/03/07	1	54.80	0	0.00	52.30	1	1,185	0.08%
2022/03/01	2	59.50	0	0.00	59.80	2	1,696	0.12%
2022/02/25	1	58.50	2	58.70	59.20	-1	1,817	-0.06%
2022/02/24	4	58.88	7	58.40	58.40	-3	2,064	-0.15%
2022/02/23	0.1	60.80	0	0.00	60.90	0.1	2,829	0.00%
2022/02/22	0.1	61.70	2	60.75	61.10	-1.9	2,967	-0.06%
2022/02/21	3.1	62.78	1	63.00	62.50	2.1	3,099	0.07%
2022/02/18	3.3	62.52	0	0.00	62.70	3.3	3,123	0.11%
2022/02/15	0	0.00	3	62.60	62.20	-3	3,248	-0.09%
2022/02/14	3	61.90	3	61.60	61.90	0	3,261	0.00%
2022/02/11	0.1	63.20	0	0.00	63.20	0.1	3,277	0.00%
2022/02/09	6	64.07	0	0.00	64.50	6	3,333	0.18%
2022/02/08	1	65.20	0	0.00	64.80	1	3,345	0.03%
2022/01/26	3	59.77	0.1	60.00	59.80	2.9	3,350	0.09%
2022/01/25	2.2	60.52	2	60.70	60.50	0.2	3,402	0.01%
2022/01/19	2	62.65	0	0.00	62.30	2	3,751	0.05%
2022/01/14	0	0.00	7	62.23	62.10	-7	4,076	-0.17%
2022/01/13	0	0.00	2	62.20	63.40	-2	4,112	-0.05%
2022/01/12	2	61.90	6.5	61.82	62.10	-4.5	4,188	-0.11%
2022/01/11	1.5	64.05	0	0.00	63.80	1.5	4,230	0.04%
2022/01/10	0.1	66.40	0	0.00	65.60	0.1	4,226	0.00%
2022/01/07	0	0.00	12	66.67	66.30	-12	4,233	-0.28%
2022/01/06	0.1	69.00	0	0.00	68.80	0.1	4,213	0.00%
2022/01/05	1	69.60	0	0.00	69.60	1	4,222	0.02%
2022/01/04	0	0.00	2	70.85	70.30	-2	4,217	-0.05%
2022/01/03	0.1	68.90	0	0.00	68.20	0.1	4,185	0.00%
2021/12/28	1	69.50	0	0.00	68.30	1	4,241	0.02%
2021/12/24	1	69.80	4	68.90	68.80	-3	4,276	-0.07%
2021/12/23	5	70.70	0	0.00	69.70	5	4,282	0.12%
2021/12/21	1	70.50	0	0.00	70.60	1	4,283	0.02%
2021/12/17	0	0.00	0	70.00	69.20	0	4,279	0.00%
2021/12/14	0.2	69.45	0	0.00	68.00	0.2	4,277	0.00%
2021/12/13	1	70.20	0	0.00	70.30	1	4,269	0.02%
2021/12/10	2	71.80	0	0.00	70.60	2	4,275	0.05%
2021/12/09	3.1	73.05	2	73.80	72.40	1.1	4,267	0.03%
2021/12/08	12	72.00	1	72.50	72.00	11	4,220	0.26%
2021/12/07	0	0.00	1	71.20	70.80	-1	4,198	-0.02%
2021/12/06	4	72.10	1	71.50	71.30	3	4,257	0.07%
2021/12/03	6	71.97	4	71.43	71.10	2	4,348	0.05%
2021/11/30	6	73.65	7.5	73.02	74.00	-1.5	4,520	-0.03%
2021/11/29	5	69.86	1	70.40	70.40	4	4,674	0.09%
2021/11/26	3	74.17	5	73.88	72.20	-2	4,743	-0.04%
2021/11/25	15	79.09	13	78.23	75.50	2	4,692	0.04%
2021/11/24	3	76.27	0	0.00	74.60	3	4,488	0.07%
2021/11/23	22	77.66	30	78.02	76.10	-8	4,466	-0.18%
2021/11/22	59	79.64	38.1	79.56	78.40	20.9	4,574	0.46%
2021/11/19	1	72.80	19.3	75.14	75.90	-18.3	3,870	-0.47%
2021/11/18	7	69.64	13	70.17	69.00	-6	3,804	-0.16%
2021/11/16	3	67.43	1	67.30	67.20	2	3,774	0.05%
2021/11/12	0	0.00	1	65.30	65.00	-1	3,901	-0.03%
2021/11/11	0.1	64.30	2	64.45	63.70	-1.9	3,943	-0.05%
2021/11/10	0	64.50	1	63.01	64.50	-1	3,995	-0.02%
2021/11/09	11.1	63.96	0	0.00	63.80	11.1	4,030	0.27%
2021/11/08	0	65.90	0	0.00	65.50	0	4,056	0.00%
2021/11/05	2	66.00	4	65.93	65.80	-2	4,180	-0.05%
2021/11/04	1	67.50	4	67.65	67.10	-3	4,288	-0.07%
2021/11/03	1	67.70	3	67.70	67.70	-2	4,406	-0.04%
2021/11/02	1	68.00	2	69.20	69.00	-1	4,530	-0.02%
2021/11/01	3	69.80	1	70.90	70.40	2	4,505	0.04%
2021/10/29	3	68.03	6	68.48	67.40	-3	4,468	-0.07%
2021/10/28	1	70.00	1	70.69	69.30	0	4,460	0.00%
2021/10/27	12	71.55	19	71.26	70.50	-7	4,469	-0.16%
2021/10/26	11	70.04	2	70.40	71.60	9	4,357	0.21%
2021/10/25	3	66.67	11	66.47	67.20	-8	4,242	-0.19%
2021/10/22	1	65.50	2	65.60	65.20	-1	4,282	-0.02%
2021/10/21	5	65.00	8	63.84	63.90	-3	4,301	-0.07%
2021/10/20	11	62.91	15	63.95	64.50	-4	4,381	-0.09%
2021/10/19	8	61.95	2	62.30	62.70	6	4,462	0.13%
2021/10/14	3	58.30	4	57.55	58.70	-1	4,871	-0.02%
2021/10/05	1	58.70	1	59.20	59.30	0	6,579	0.00%
2021/10/04	0.2	58.80	0	0.00	58.30	0.2	6,823	0.00%
2021/10/01	0.2	60.14	0	0.00	59.70	0.2	6,887	0.00%
2021/09/29	2.4	60.74	22.2	60.89	60.30	-19.8	7,000	-0.28%
2021/09/28	1.2	62.08	0	0.00	62.70	1.2	7,141	0.02%
2021/09/27	7	64.36	0	0.00	63.50	7	7,163	0.10%
2021/09/24	0	65.10	3	65.00	65.00	-3	7,172	-0.04%
2021/09/23	3	64.80	2	65.10	65.10	1	7,189	0.01%
2021/09/17	0	0.00	0.2	64.90	66.10	-0.2	7,294	0.00%
2021/09/15	0	0.00	2	65.00	65.10	-2	7,483	-0.03%
2021/09/14	0	0.00	1	66.50	66.70	-1	7,512	-0.01%
2021/09/13	5	66.42	0	0.00	66.40	5	7,593	0.07%
2021/09/10	1	67.00	1	67.80	66.80	0	7,743	0.00%
2021/09/09	2	67.10	0.1	66.90	67.40	1.9	7,978	0.02%
2021/09/08	2	70.65	1	70.10	68.50	1	8,008	0.01%
2021/09/07	0.1	68.56	0	0.00	70.00	0.1	7,981	0.00%
2021/09/06	8	71.75	4	72.55	70.00	4	8,019	0.05%
2021/09/03	1.1	72.44	1	71.10	71.10	0.1	8,316	0.00%
2021/09/02	6	72.78	3	72.03	71.50	3	8,322	0.04%
2021/09/01	0	0.00	9	74.50	74.50	-9	8,202	-0.11%
2021/08/31	5	67.12	5.1	67.80	67.80	0	8,105	0.00%
2021/08/30	4	69.53	0	0.00	68.90	4	8,168	0.05%
2021/08/27	2	71.55	0	0.00	70.80	2	8,229	0.02%
2021/08/26	5.3	73.13	5	71.56	72.20	0.3	8,211	0.00%
2021/08/25	2	65.90	4.1	67.92	69.80	-2.1	8,018	-0.03%
2021/08/24	2	64.40	1	63.00	63.50	1	8,209	0.01%
2021/08/23	0	0.00	6.4	64.75	65.10	-6.4	8,287	-0.08%
2021/08/20	9.1	61.80	8	60.98	60.50	1.1	8,563	0.01%
2021/08/19	2.2	62.72	5.1	63.71	62.20	-2.9	9,304	-0.03%
2021/08/18	10.5	61.81	6	62.67	65.10	4.5	9,425	0.05%
2021/08/17	18	60.47	3	63.40	60.20	15	9,477	0.16%
2021/08/16	18	64.01	32.1	64.47	63.20	-14.1	9,534	-0.15%
2021/08/13	1.1	68.12	3.3	67.47	65.90	-2.2	9,568	-0.02%
2021/08/12	1	68.60	0	0.00	68.70	1	9,562	0.01%
2021/08/11	4	66.73	1	65.90	67.10	3	9,603	0.03%
2021/08/10	5.5	68.67	3	69.63	67.80	2.5	9,591	0.03%
2021/08/09	10	71.97	3.4	73.24	71.50	6.6	9,631	0.07%
2021/08/06	10	75.22	1	75.40	75.50	9	9,759	0.09%
2021/08/04	1	81.00	3	80.80	80.50	-2	9,918	-0.02%
2021/08/03	4	80.28	0	0.00	80.30	4	10,005	0.04%
2021/08/02	0.5	79.70	3	79.37	78.80	-2.5	10,000	-0.03%
2021/07/30	8	79.05	3.2	80.55	79.00	4.8	10,059	0.05%
2021/07/29	4	81.40	1.6	80.74	81.20	2.4	10,060	0.02%
2021/07/28	1	81.20	0	0.00	81.20	1	10,075	0.01%
2021/07/27	1	84.10	0	0.00	84.10	1	10,188	0.01%
2021/07/26	3	88.53	4.3	88.60	88.30	-1.3	10,177	-0.01%
2021/07/23	8.9	90.63	7.3	91.76	88.70	1.6	10,103	0.02%
2021/07/22	1.1	94.00	14.9	93.49	92.50	-13.8	10,000	-0.14%
2021/07/21	0	0.00	2	96.50	95.00	-2	9,907	-0.02%
2021/07/20	7	98.71	12	97.53	95.80	-5	9,895	-0.05%
2021/07/19	44	103.32	46	100.88	98.50	-2	9,787	-0.02%
2021/07/16	51	94.49	39	95.82	100.00	12	9,392	0.13%
2021/07/15	20.3	92.88	13	92.02	91.30	7.3	9,134	0.08%
2021/07/14	0.1	97.00	1.1	96.36	93.40	-1	9,081	-0.01%
2021/07/13	14.5	102.81	14.5	102.44	96.10	0	9,008	0.00%
2021/07/12	5	96.00	10	97.90	97.90	-5	8,618	-0.06%
2021/07/09	2.3	89.75	12	88.64	89.00	-9.7	8,677	-0.11%
2021/07/08	2	87.30	7	87.67	86.90	-5	8,649	-0.06%
2021/07/07	2.1	86.14	0	0.00	85.70	2.1	8,669	0.02%
2021/07/06	3.1	89.71	8	88.74	85.70	-4.9	8,801	-0.06%
2021/07/05	4	86.90	4	87.05	87.10	0	9,006	0.00%
2021/06/30	0	0.00	5	83.96	84.00	-5	8,989	-0.06%
2021/06/29	4.3	84.37	4	86.10	83.30	0.3	9,120	0.00%
2021/06/28	3.1	86.65	2	86.90	86.40	1.1	9,121	0.01%
2021/06/25	22	85.11	5	86.26	86.10	17	9,090	0.19%
2021/06/24	2.1	84.61	5	84.22	84.30	-2.9	9,049	-0.03%
2021/06/23	0.1	83.50	0	0.00	82.40	0.1	9,210	0.00%
2021/06/22	8.1	84.23	14.6	84.45	81.00	-6.5	9,240	-0.07%
2021/06/21	11.2	87.01	7	86.51	84.80	4.2	9,265	0.05%
2021/06/18	4	92.10	6	92.12	91.60	-2	9,368	-0.02%
2021/06/17	2	87.70	4	87.50	88.80	-2	9,388	-0.02%
2021/06/16	0	0.00	1	87.60	86.40	-1	9,440	-0.01%
2021/06/15	7.2	86.66	4	85.93	86.50	3.2	9,906	0.03%
2021/06/11	14.1	88.35	14	87.61	86.60	0.1	9,953	0.00%
2021/06/10	9	85.16	4	83.70	84.50	5	9,800	0.05%
2021/06/09	2	83.65	1.2	84.75	83.20	0.8	9,889	0.01%
2021/06/08	0	0.00	0.3	82.32	81.80	-0.3	10,424	0.00%
2021/06/07	8.1	83.95	3	82.80	81.60	5.1	10,638	0.05%
2021/06/04	1.6	84.94	5	84.24	85.20	-3.4	10,690	-0.03%
2021/06/02	9.1	84.27	3	85.60	81.90	6.1	11,023	0.06%
2021/06/01	9.1	87.79	8	86.38	86.30	1.1	11,140	0.01%
2021/05/31	7	85.16	5	85.06	83.80	2	11,201	0.02%
2021/05/28	7	87.71	10	86.75	85.90	-3	11,671	-0.03%
2021/05/27	28	85.58	26	84.29	84.60	2	11,844	0.02%
2021/05/26	1	78.60	4	78.88	81.00	-3	11,483	-0.03%
2021/05/25	3	74.47	4	72.55	73.70	-1	11,897	-0.01%
2021/05/24	8	72.00	1	71.60	70.70	7	12,276	0.06%
2021/05/21	0	0.00	1	70.20	70.00	-1	13,082	-0.01%
2021/05/19	5	69.30	4	67.50	69.20	1	13,468	0.01%
2021/05/18	0	0.00	6	68.60	68.10	-6	13,700	-0.04%
2021/05/17	10	64.72	7	64.60	63.90	3	13,799	0.02%
2021/05/14	9	69.34	9	68.27	66.00	0	13,757	0.00%
2021/05/13	11	65.85	8	65.26	69.90	3	13,805	0.02%
2021/05/12	4	64.10	9	64.71	63.60	-5	14,505	-0.03%
2021/05/11	2	70.15	2	70.40	69.40	0	14,664	0.00%
2021/05/10	1	76.90	6	77.82	77.10	-5	14,787	-0.03%
2021/05/07	5	78.52	10	77.15	79.40	-5	15,081	-0.03%
2021/05/06	2	74.95	0	0.00	74.00	2	15,330	0.01%
2021/05/05	6	76.87	10	76.70	75.20	-4	15,604	-0.03%
2021/05/04	8	76.43	16.4	74.78	78.80	-8.4	15,754	-0.05%
2021/05/03	6	77.82	13	78.99	76.10	-7	15,681	-0.04%
2021/04/29	3	83.60	5	82.60	84.00	-2	15,791	-0.01%
2021/04/28	8	83.94	4	83.70	83.00	4	15,976	0.03%
2021/04/27	0	0.00	2	84.95	84.00	-2	16,273	-0.01%
2021/04/26	10	86.43	5	86.54	87.50	5	16,581	0.03%
2021/04/23	10	84.25	3	84.53	83.90	7	16,754	0.04%
2021/04/22	1	86.50	15	84.61	83.00	-14	17,405	-0.08%
2021/04/21	8.1	88.20	6	88.00	87.20	2.1	17,753	0.01%
2021/04/20	8.1	91.78	8	91.81	90.50	0.1	17,814	0.00%
2021/04/19	11.1	89.85	13	92.82	90.30	-1.9	18,127	-0.01%
2021/04/16	3	91.63	5	92.70	91.90	-2	18,408	-0.01%
2021/04/15	12.1	94.18	7	93.43	94.20	5.1	18,718	0.03%
2021/04/14	33.2	94.84	57	97.71	96.00	-23.8	18,901	-0.13%
2021/04/13	6	106.67	8	108.31	103.50	-2	18,846	-0.01%
2021/04/12	11	113.68	20.1	112.03	110.00	-9.1	18,901	-0.05%
2021/04/09	23.1	114.13	6.1	113.93	112.00	17	19,036	0.09%
2021/04/08	3.3	107.09	6	107.58	107.00	-2.7	18,952	-0.01%
2021/04/07	5	107.10	0	0.00	107.50	5	19,268	0.03%
2021/04/06	0	0.00	2	108.75	108.00	-2	19,694	-0.01%
2021/04/01	4	108.50	2	110.25	107.00	2	20,155	0.01%
2021/03/31	26	105.42	0	0.00	104.50	26	20,649	0.13%
2021/03/30	3.2	108.02	1	107.00	107.50	2.2	21,222	0.01%
2021/03/29	1	108.50	2	107.75	108.00	-1	21,444	0.00%
2021/03/26	15	108.63	7	107.07	107.00	8	21,382	0.04%
2021/03/25	4.1	99.41	5	99.68	100.00	-0.9	21,182	0.00%
2021/03/24	7	100.50	2	100.50	101.00	5	21,119	0.02%
2021/03/23	3.1	101.98	4	102.18	101.00	-0.9	21,027	0.00%
2021/03/22	11.1	107.55	12.1	105.49	103.50	-1	20,783	0.00%
2021/03/19	1	114.50	16	114.59	114.00	-15	20,584	-0.07%
2021/03/18	57	121.72	20	121.70	118.50	37	20,480	0.18%
2021/03/17	14	117.36	37	115.57	118.00	-23	19,998	-0.12%
2021/03/16	32	117.27	17	115.38	116.00	15	19,960	0.08%
2021/03/15	31	115.69	29	115.98	117.00	2	19,903	0.01%
2021/03/12	35	117.30	31.1	116.09	113.00	3.9	19,942	0.02%
2021/03/11	24	109.31	9.2	109.90	115.50	14.8	19,330	0.08%
2021/03/10	15.1	105.85	6	107.33	105.00	9.1	19,269	0.05%
2021/03/09	16.1	106.40	13	106.31	106.50	3.1	19,205	0.02%
2021/03/08	15	109.23	18	109.97	107.00	-3	19,017	-0.02%
2021/03/05	14	114.82	10	114.85	113.00	4	18,799	0.02%
2021/03/04	13	117.00	17.3	117.31	115.50	-4.3	18,627	-0.02%
2021/03/03	11.2	116.62	10	117.45	118.00	1.2	18,555	0.01%
2021/03/02	2.1	115.62	9	116.61	114.00	-6.9	18,030	-0.04%
2021/02/26	17.1	109.00	30.2	109.39	112.00	-13.2	17,564	-0.07%
2021/02/25	30.2	116.82	31.3	116.98	110.00	-1.2	17,182	-0.01%
2021/02/24	41	116.66	65	118.88	118.00	-24	16,633	-0.14%
2021/02/23	74.3	115.33	62	116.01	113.00	12.3	16,140	0.08%
2021/02/22	4	108.25	2	112.00	112.00	2	15,357	0.01%
2021/02/19	13.1	94.48	19.1	97.16	102.00	-6	15,764	-0.04%
2021/02/18	20	93.04	43	92.42	92.80	-23	15,649	-0.15%
2021/02/17	6	89.73	12	90.66	89.50	-6	15,442	-0.04%
2021/02/05	4	86.85	2	87.10	86.40	2	15,247	0.01%
2021/02/04	20	86.83	13	86.13	86.30	7	15,177	0.05%
2021/02/03	79.1	90.73	73.1	88.52	87.20	6	14,961	0.04%
2021/02/02	14.1	85.48	23	84.23	88.10	-8.9	14,226	-0.06%
2021/02/01	35.1	82.08	50	83.03	80.10	-14.9	14,127	-0.11%
2021/01/29	13	86.65	28	88.66	84.20	-15	14,018	-0.11%
2021/01/28	27	89.57	18.3	89.00	87.10	8.7	13,745	0.06%
2021/01/27	72	88.01	58	86.73	87.90	14	13,433	0.10%
2021/01/26	26	85.94	56	83.89	83.10	-30	13,111	-0.23%
2021/01/25	14	87.53	11	86.33	84.60	3	12,913	0.02%
2021/01/22	17	87.36	3	86.67	88.60	14	12,828	0.11%
2021/01/21	5.1	86.42	4	85.75	84.50	1.1	12,721	0.01%
2021/01/20	37.4	88.10	23	86.05	85.10	14.4	12,554	0.11%
2021/01/19	42	94.10	36	94.53	91.30	6	12,273	0.05%
2021/01/18	42	91.43	42	91.92	91.60	0	11,924	0.00%
2021/01/15	42	97.41	36	96.97	94.90	6	11,660	0.05%
2021/01/14	15	90.53	23	89.01	92.80	-8	10,947	-0.07%
2021/01/13	7	84.13	2	85.30	84.40	5	10,528	0.05%
2021/01/12	33	85.52	29	84.85	83.60	4	10,422	0.04%
2021/01/11	42	85.43	16	85.48	84.70	26	10,112	0.26%
2021/01/08	60	84.46	58	85.99	87.10	2	9,805	0.02%
2021/01/07	27	76.89	19	77.28	79.20	8	9,445	0.08%
2021/01/06	9	72.02	5	72.00	72.00	4	9,446	0.04%
2021/01/05	13	75.13	5	74.16	74.00	8	9,468	0.08%
2021/01/04	21	75.60	3	75.17	74.20	18	9,490	0.19%
2020/12/31	4	72.60	8	72.41	73.60	-4	9,643	-0.04%
2020/12/30	25	71.55	20	71.66	71.50	5	9,626	0.05%
2020/12/29	14	71.92	20	73.29	69.70	-6	9,365	-0.06%
2020/12/28	21	71.91	13	71.62	70.80	8	8,956	0.09%
2020/12/25	11	68.07	13	68.02	70.50	-2	8,574	-0.02%
2020/12/24	23	59.78	12	61.75	64.10	11	7,970	0.14%
2020/12/23	3	56.10	12	57.33	58.30	-9	7,420	-0.12%
2020/12/22	6	53.40	0	0.00	53.00	6	7,382	0.08%
2020/12/21	5	51.30	5	52.00	51.90	0	7,460	0.00%
2020/12/16	2	52.90	0	0.00	53.00	2	8,322	0.02%
2020/12/15	1	55.00	1	55.80	52.00	0	8,380	0.00%
2020/12/14	0	0.00	1	55.30	55.40	-1	8,349	-0.01%
2020/12/11	2	53.70	10	53.40	53.90	-8	8,400	-0.10%
2020/12/10	4	56.10	16	56.24	55.60	-12	8,372	-0.14%
2020/12/09	15	56.84	8	56.71	56.60	7	8,313	0.08%
2020/12/08	11	56.46	15	56.15	55.30	-4	8,172	-0.05%
2020/12/07	0	0.00	4	53.63	54.50	-4	7,951	-0.05%
2020/12/04	3	55.57	0	0.00	54.50	3	7,924	0.04%
2020/12/03	16	55.19	1	55.30	53.80	15	7,786	0.19%
2020/12/02	1	53.90	1	53.80	53.80	0	7,789	0.00%
2020/12/01	2	55.10	8	54.78	55.10	-6	8,092	-0.07%
2020/11/30	2	55.05	2	56.00	54.40	0	8,325	0.00%
2020/11/27	12	54.34	6	54.65	53.90	6	8,427	0.07%
2020/11/26	4	51.55	10	52.16	52.90	-6	8,274	-0.07%
2020/11/25	1	50.50	0	0.00	50.30	1	8,477	0.01%
2020/11/24	5	50.88	1	50.80	50.40	4	8,549	0.05%
2020/11/23	2	51.75	19	52.65	52.10	-17	8,561	-0.20%
2020/11/20	14	51.90	9	51.56	51.00	5	8,526	0.06%
2020/11/19	10	52.55	16	52.13	52.50	-6	8,496	-0.07%
2020/11/18	40	55.38	35	54.25	52.10	5	8,386	0.06%
2020/11/17	7	51.90	11	51.62	54.20	-4	7,877	-0.05%
2020/11/16	10	50.43	10	50.93	51.00	0	7,621	0.00%
2020/11/12	0	0.00	3	47.12	47.30	-3	7,492	-0.04%
2020/11/11	6	49.79	21	49.92	48.70	-15	7,428	-0.20%
2020/11/10	1	50.60	6	49.02	49.50	-5	7,347	-0.07%
2020/11/09	17	50.92	13	51.22	51.40	4	7,263	0.06%
2020/11/06	17	48.67	3	48.43	48.65	14	7,013	0.20%
2020/11/05	2	46.60	2	47.50	47.65	0	6,888	0.00%
2020/11/04	9	47.16	0	0.00	47.30	9	6,844	0.13%
2020/11/03	1	45.85	6	46.20	45.70	-5	6,863	-0.07%
2020/10/30	8	46.76	5	45.98	45.50	3	6,853	0.04%
2020/10/29	0	0.00	6	46.81	47.60	-6	6,799	-0.09%
2020/10/28	2	46.70	1	45.30	45.05	1	6,708	0.01%
2020/10/27	3	46.70	0	0.00	46.00	3	6,634	0.05%
2020/10/23	2	48.55	0	0.00	48.50	2	6,531	0.03%
2020/10/22	0	0.00	1	48.00	48.15	-1	6,510	-0.02%
2020/10/21	0	0.00	2	49.00	48.70	-2	6,472	-0.03%
2020/10/20	6	49.87	3	49.90	49.25	3	6,427	0.05%
2020/10/19	5	49.80	0	0.00	49.05	5	6,365	0.08%
2020/10/16	0	0.00	2	49.28	48.00	-2	6,293	-0.03%
2020/10/15	4	51.55	13	51.25	50.40	-9	6,195	-0.15%
2020/10/14	27	51.98	20	52.46	52.00	7	6,099	0.11%
2020/10/13	8	49.51	12	50.23	51.50	-4	5,780	-0.07%
2020/10/12	13	49.35	7	49.20	48.55	6	5,573	0.11%
2020/10/08	22	50.31	13	50.25	49.45	9	5,396	0.17%
2020/10/07	8	47.59	6	47.96	48.55	2	4,935	0.04%
2020/10/06	2	46.70	4	46.31	46.35	-2	4,719	-0.04%
2020/10/05	3	46.08	0	0.00	46.30	3	4,621	0.06%
2020/09/30	9	45.30	3	45.35	44.20	6	4,573	0.13%
2020/09/29	4	43.76	9	43.44	43.30	-5	4,418	-0.11%
2020/09/28	1	44.00	7	43.68	43.95	-6	4,415	-0.14%
2020/09/25	10	43.81	25	43.78	44.00	-15	4,353	-0.34%
2020/09/24	7	45.49	6	46.00	45.20	1	4,132	0.02%
2020/09/23	19	47.74	15	46.79	46.00	4	3,997	0.10%
2020/09/22	11	47.70	8	47.51	47.70	3	3,814	0.08%
2020/09/21	10	45.33	12	45.67	46.60	-2	3,415	-0.06%
2020/09/18	1	45.45	1	46.00	45.20	0	3,080	0.00%
2020/09/16	3	44.37	8	44.30	44.30	-5	2,971	-0.17%
2020/09/14	1	41.00	0	0.00	41.40	1	2,847	0.04%
2020/09/11	1	39.45	0	0.00	39.30	1	2,882	0.03%
2020/09/09	7	40.08	1	40.00	40.25	6	2,857	0.21%
2020/09/08	2	39.78	0	0.00	38.95	2	2,816	0.07%
2020/09/07	3	41.70	2	42.50	39.60	1	2,767	0.04%
2020/09/04	21	42.09	20	42.58	43.20	1	2,662	0.04%
2020/09/03	11	42.01	15	40.58	40.55	-4	2,291	-0.17%
2020/09/02	7	39.04	7	40.04	40.25	0	1,989	0.00%
2020/08/31	4	35.00	4	34.30	35.25	0	1,679	0.00%
2020/08/28	3	32.10	2	32.78	33.55	1	1,393	0.07%
2020/08/27	6	30.07	5	30.35	30.50	1	1,286	0.08%
2020/08/25	0	0.00	1	29.10	29.20	-1	1,189	-0.08%
2020/08/21	0	0.00	1	27.25	27.50	-1	1,141	-0.09%
2020/08/18	0	0.00	1	27.00	27.00	-1	1,091	-0.09%
2020/08/14	5	26.15	0	0.00	26.20	5	1,070	0.47%
2020/08/12	1	25.25	0	0.00	25.35	1	1,017	0.10%
2020/08/07	12	27.00	12	26.97	26.95	0	991	0.00%
2020/08/06	0	0.00	1	24.40	26.10	-1	909	-0.11%
2020/07/23	1	24.00	0	0.00	23.35	1	859	0.12%
2020/07/14	1	23.40	0	0.00	23.40	1	847	0.12%
2020/07/13	4	24.19	0	0.00	23.95	4	845	0.47%
2020/07/09	1	24.90	0	0.00	25.00	1	839	0.12%
2020/07/08	1	25.90	0	0.00	25.45	1	820	0.12%
2020/07/07	8	25.03	4	25.28	24.85	4	785	0.51%
2020/06/23	0	0.00	0.1	22.90	23.00	-0.1	702	-0.02%
2020/06/18	3	24.10	8	23.70	23.70	-5	689	-0.73%
2020/06/17	0	0.00	3	22.95	22.95	-3	614	-0.49%
2020/06/16	0	0.00	2	20.90	20.90	-2	605	-0.33%
2020/06/12	0	0.00	5	18.30	18.25	-5	608	-0.82%
2020/05/28	6	19.83	1	19.75	19.50	5	635	0.79%
2020/05/27	2	18.55	0	0.00	19.80	2	595	0.34%
2020/05/08	0	0.00	3	18.70	18.25	-3	541	-0.55%
2020/05/07	3	18.60	0	0.00	18.85	3	536	0.56%
2020/04/28	0	0.00	1	18.05	18.05	-1	542	-0.18%
2020/04/20	0	0.00	1	18.70	18.70	-1	540	-0.19%
2020/04/14	0	0.00	1	18.60	18.40	-1	535	-0.19%
2020/04/08	1	17.50	1	17.10	17.80	0	550	0.00%
2020/04/07	1	17.35	0	0.00	17.25	1	554	0.18%
2020/04/01	1	15.90	0	0.00	15.95	1	554	0.18%
2020/03/31	0	0.00	1	15.90	15.80	-1	565	-0.18%
2020/03/30	0	0.00	1	15.30	15.30	-1	564	-0.18%
2020/03/27	0	0.00	1	15.70	15.80	-1	563	-0.18%
2020/03/26	1	16.60	0	0.00	15.95	1	565	0.18%
2020/03/25	1	15.75	0	0.00	15.80	1	555	0.18%
2020/03/24	1	14.00	0	0.00	14.40	1	560	0.18%
2020/03/11	0	0.00	10	21.00	20.95	-10	469	-2.13%
2020/03/10	10	19.90	0	0.00	20.40	10	467	2.14%
2020/03/05	1	22.60	0	0.00	22.70	1	459	0.22%
2020/03/03	0	0.00	0	22.45	22.55	0	462	-0.01%
2020/02/18	0	0.00	7	25.00	25.00	-7	530	-1.32%
2020/02/14	0	0.00	1	23.70	23.80	-1	532	-0.19%
2020/02/13	1	23.95	0	0.00	23.75	1	565	0.18%
2020/02/11	0	0.00	5	23.10	23.20	-5	579	-0.86%
2020/02/05	0	0.00	1	23.15	23.60	-1	611	-0.16%
2020/02/03	1	22.05	1	22.40	22.05	0	630	0.00%
2020/01/30	2	24.70	0	0.00	24.50	2	611	0.33%
2020/01/09	10	26.40	0	0.00	26.35	10	637	1.57%
2020/01/03	1	28.30	0	0.00	28.45	1	636	0.16%
2020/01/02	0	0.00	10	28.80	28.90	-10	626	-1.60%
2019/12/30	0	0.00	7	27.31	28.30	-7	603	-1.16%
2019/12/20	1	26.40	0	0.00	26.60	1	570	0.18%
2019/12/19	1	27.35	1	27.15	26.75	0	567	0.00%
2019/12/02	1	24.15	0	0.00	24.05	1	503	0.20%
2019/11/29	0	0.00	1	25.10	25.00	-1	498	-0.20%
2019/11/28	0	0.00	4	25.15	25.10	-4	498	-0.80%
2019/11/12	4	25.80	0	0.00	26.00	4	461	0.87%
2019/11/07	10	28.07	0	0.00	28.05	10	419	2.38%
2019/11/05	0.1	28.60	0	0.00	28.70	0.1	418	0.02%
2019/11/04	0	29.25	0	0.00	28.95	0	422	0.00%
2019/11/01	0	0.00	3	29.35	29.25	-3	407	-0.74%
2019/10/31	5	30.00	0	0.00	29.85	5	402	1.24%
2019/10/17	0	0.00	3	27.78	27.80	-3	426	-0.70%
2019/10/09	4	29.25	0	0.00	29.00	4	581	0.69%
2019/09/27	1	30.00	0	0.00	30.00	1	628	0.16%
2019/09/24	0	0.00	0	31.00	30.60	0	775	0.00%
2019/09/19	0	0.00	1	30.65	30.60	-1	806	-0.12%
2019/09/11	3	30.55	13	30.55	30.55	-10	834	-1.20%
2019/09/05	7	32.04	0	0.00	31.70	7	849	0.82%
2019/08/28	0	0.00	0	31.25	31.25	0	864	0.00%
2019/08/14	0	0.00	3	30.87	30.70	-3	852	-0.35%
2019/08/13	0	0.00	1	30.30	30.30	-1	851	-0.12%
2019/08/12	3	30.90	0	0.00	31.00	3	858	0.35%
2019/08/07	0	0.00	3	30.55	30.40	-3	860	-0.35%
2019/08/06	4	30.41	0	0.00	30.80	4	867	0.46%
2019/08/05	0	0.00	3	31.20	30.95	-3	869	-0.35%
2019/08/02	3	31.20	3	31.10	31.35	0	878	0.00%
2019/07/31	0	0.00	1	33.20	32.95	-1	884	-0.11%
2019/07/25	3	34.35	3	33.80	34.20	0	894	0.00%
2019/07/24	5	33.80	0	0.00	33.80	5	898	0.56%
2019/07/22	1	34.30	0	0.00	34.05	1	904	0.11%
2019/07/19	4	34.45	5	34.30	34.30	-1	899	-0.11%
2019/07/18	1	34.80	5	34.85	34.15	-4	894	-0.45%
2019/07/17	15	35.05	8	35.14	35.30	7	850	0.82%
2019/07/12	1	32.70	0	0.00	32.65	1	746	0.13%
2019/07/11	1	33.65	1	33.55	33.00	0	758	0.00%
2019/07/10	3	32.75	0	0.00	32.85	3	769	0.39%
2019/07/09	0	0.00	1	32.85	32.30	-1	775	-0.13%
2019/07/03	0	0.00	5	34.53	34.25	-5	841	-0.59%
2019/07/02	3	34.80	1	34.85	34.70	2	843	0.24%
2019/07/01	1	33.15	0	0.00	33.85	1	759	0.13%
2019/06/21	0	0.00	1	32.05	32.05	-1	1,052	-0.10%
2019/06/18	0	0.00	1	31.45	31.35	-1	1,411	-0.07%
2019/06/14	0	0.00	1	31.60	31.55	-1	1,525	-0.07%
2019/06/13	2	32.00	0	0.00	31.65	2	1,539	0.13%
2019/06/06	1	30.70	1	30.35	30.35	0	1,641	0.00%
2019/06/05	0	0.00	1	31.35	30.80	-1	1,651	-0.06%
2019/05/31	3	31.65	0	0.00	31.50	3	1,711	0.18%
2019/05/30	1	30.90	0	0.00	31.10	1	1,782	0.06%
2019/05/29	1	30.10	1	30.40	30.40	0	1,867	0.00%
2019/05/28	0	0.00	3	30.40	30.45	-3	1,893	-0.16%
2019/05/27	2	30.50	0	0.00	30.35	2	1,913	0.10%
2019/05/23	0	0.00	2	30.50	30.50	-2	2,006	-0.10%
2019/05/21	1	31.10	0	0.00	31.90	1	2,287	0.04%
2019/05/20	0	0.00	1	30.70	30.65	-1	2,319	-0.04%
2019/05/17	1	30.60	1	31.10	30.45	0	2,337	0.00%
2019/05/14	2	32.20	1	31.75	32.25	1	2,419	0.04%
2019/05/13	1	32.90	0	0.00	32.00	1	2,422	0.04%
2019/05/09	2	34.83	3	33.40	33.40	-1	2,425	-0.04%
2019/05/07	2	36.20	0	0.00	35.65	2	2,422	0.08%
2019/05/06	1	35.65	1	35.65	35.65	0	2,453	0.00%
2019/05/02	0	0.00	3	36.22	36.05	-3	2,442	-0.12%
2019/04/30	3	35.60	0	0.00	36.10	3	2,451	0.12%
2019/04/29	1	35.30	0	0.00	35.00	1	2,475	0.04%
2019/04/25	0	0.00	3	38.00	37.90	-3	2,597	-0.12%
2019/04/23	0	0.00	2	38.55	38.15	-2	2,598	-0.08%
2019/04/22	0	0.00	1	38.65	38.65	-1	2,603	-0.04%
2019/04/16	3	38.55	0	0.00	38.60	3	2,660	0.11%
2019/04/12	0	0.00	1	40.10	39.20	-1	2,649	-0.04%
2019/04/11	1	41.60	0	0.00	40.50	1	2,617	0.04%
2019/04/08	0	0.00	1	41.20	40.65	-1	2,575	-0.04%
2019/04/03	0	0.00	6	40.50	40.70	-6	2,566	-0.23%
2019/04/02	1	40.30	17	40.63	40.60	-16	2,560	-0.62%
2019/04/01	2	41.55	1	42.10	41.10	1	2,534	0.04%
2019/03/29	11	41.32	0	0.00	41.40	11	2,477	0.44%
2019/03/28	1	41.60	4	41.10	41.00	-3	2,477	-0.12%
2019/03/27	1	41.50	3	41.90	41.50	-2	2,466	-0.08%
2019/03/26	4	41.15	3	40.15	42.50	1	2,344	0.04%
2019/03/22	1	43.00	8	43.08	41.55	-7	2,227	-0.31%
2019/03/21	6	42.74	2	42.15	43.00	4	2,109	0.19%
2019/03/20	3	39.50	1	40.00	39.60	2	1,930	0.10%
2019/03/19	3	38.72	3	38.90	38.60	0	1,883	0.00%
2019/03/13	3	38.90	2	38.55	38.90	1	1,962	0.05%
2019/03/12	1	38.30	11	38.75	38.30	-10	1,958	-0.51%
2019/03/11	1	37.55	1	37.50	37.50	0	1,959	0.00%
2019/03/08	0	0.00	2	37.80	38.10	-2	2,035	-0.10%
2019/03/07	0	0.00	2	38.20	38.30	-2	2,140	-0.09%
2019/03/06	2	39.23	0	0.00	39.30	2	2,194	0.09%
2019/03/05	2	39.58	2	40.08	39.40	0	2,190	0.00%
2019/03/04	6	39.28	4	39.46	39.45	2	2,128	0.09%
2019/02/26	1	38.00	1	38.00	37.65	0	2,211	0.00%
2019/02/25	0	0.00	1	39.00	38.25	-1	2,267	-0.04%
2019/02/22	3	37.68	2	37.88	37.70	1	2,233	0.04%
2019/02/21	10	38.48	10	37.87	38.30	0	2,191	0.00%
2019/02/20	5	36.26	2	36.45	35.90	3	1,984	0.15%
2019/02/19	10	35.64	0	0.00	35.60	10	1,931	0.52%
2019/02/14	0	0.00	1	35.70	35.25	-1	1,885	-0.05%
2019/02/13	0.1	35.05	0	0.00	35.10	0.1	1,859	0.00%
2019/02/11	0	0.00	1	34.30	34.30	-1	1,854	-0.05%
2019/01/29	2	33.45	0	0.00	33.45	2	1,936	0.10%
2019/01/25	0	0.00	2	34.15	33.75	-2	2,005	-0.10%
2019/01/23	2	32.90	0	0.00	33.00	2	2,018	0.10%
2019/01/22	2	32.78	2	33.20	32.80	0	2,030	0.00%
2019/01/21	1	33.70	0	0.00	33.70	1	2,036	0.05%
2019/01/18	1	34.10	5	33.82	34.25	-4	2,033	-0.20%
2019/01/17	4	33.01	2	34.30	32.90	2	2,008	0.10%
2019/01/11	1	32.30	1	33.40	32.30	0	2,014	0.00%
2019/01/04	1	29.80	0	0.00	30.10	1	2,047	0.05%
2018/12/21	0	0.00	20	30.45	31.60	-20	2,298	-0.87%
2018/12/20	3	30.95	0	0.00	31.55	3	2,361	0.13%
2018/12/19	10	32.85	0	0.00	32.85	10	2,382	0.42%
2018/12/17	1	33.95	0	0.00	33.65	1	2,427	0.04%
2018/12/14	0	0.00	3	34.30	34.25	-3	2,430	-0.12%
2018/12/13	1	35.15	1	34.65	34.30	0	2,430	0.00%
2018/12/11	3	33.20	0	0.00	33.00	3	2,408	0.12%
2018/12/10	1	32.90	10	33.43	32.90	-9	2,430	-0.37%
2018/12/06	1	34.90	0	0.00	34.00	1	2,422	0.04%
2018/12/04	0	0.00	3	36.15	34.90	-3	2,353	-0.13%
2018/12/03	1	35.50	0	0.00	36.00	1	2,361	0.04%
2018/11/30	0	0.00	3	33.97	34.15	-3	2,288	-0.13%
2018/11/29	2	33.15	3	32.22	32.15	-1	2,224	-0.04%
2018/11/28	0	0.00	1	32.20	32.20	-1	2,249	-0.04%
2018/11/26	1	31.15	1	31.00	31.05	0	2,243	0.00%
2018/11/23	5	32.65	4	31.49	31.00	1	2,215	0.05%
2018/11/22	8	33.09	3	33.90	33.95	5	2,064	0.24%
2018/11/21	3	30.70	0	0.00	30.90	3	2,004	0.15%
2018/11/20	1	30.70	5	30.69	30.70	-4	2,017	-0.20%
2018/11/19	1	30.20	0	0.00	30.85	1	2,042	0.05%
2018/11/13	1	29.95	1	28.90	29.95	0	2,074	0.00%
2018/11/12	1	29.80	1	29.80	29.60	0	2,087	0.00%
2018/11/06	3	32.90	0	0.00	30.70	3	2,294	0.13%
2018/11/05	1	31.70	1	32.35	31.70	0	2,259	0.00%
2018/11/02	3	32.08	4	32.39	32.05	-1	2,290	-0.04%
2018/11/01	1	31.00	1	30.65	31.00	0	2,346	0.00%
2018/10/30	4	27.73	0	0.00	28.05	4	2,395	0.17%
2018/10/29	3	29.10	2	28.80	28.55	1	2,430	0.04%
2018/10/26	0	0.00	1	28.80	28.60	-1	2,488	-0.04%
2018/10/25	0	0.00	7	29.61	29.30	-7	2,730	-0.26%
2018/10/24	15	32.15	16	31.00	31.05	-1	2,742	-0.04%
2018/10/23	1	31.05	10	30.20	30.05	-9	2,760	-0.33%
2018/10/22	2	31.95	3	31.82	31.85	-1	2,810	-0.04%
2018/10/19	5	31.06	7	29.93	31.45	-2	2,900	-0.07%
2018/10/16	8	30.93	4	31.09	30.45	4	3,832	0.10%
2018/10/15	0	0.00	2	29.78	30.60	-2	4,107	-0.05%
2018/10/12	11	27.71	0	0.00	29.00	11	4,199	0.26%
2018/10/09	1	30.50	12	31.65	30.55	-11	4,204	-0.26%
2018/10/08	5	33.60	5	33.35	33.50	0	4,172	0.00%
2018/10/05	23	36.28	0	0.00	34.10	23	4,205	0.55%
2018/10/03	2	37.58	0	0.00	36.90	2	4,351	0.05%
2018/09/28	0	0.00	1	39.00	38.70	-1	4,577	-0.02%
2018/09/27	1	40.40	1	39.70	39.10	0	4,661	0.00%
2018/09/26	1	38.75	3	38.35	38.90	-2	4,671	-0.04%
2018/09/25	3	39.40	0	0.00	38.05	3	4,896	0.06%
2018/09/21	26	38.56	3	38.40	38.75	23	4,916	0.47%
2018/09/20	11	38.60	4	38.95	38.30	7	5,004	0.14%
2018/09/18	3	38.95	38	38.58	38.95	-35	5,101	-0.69%
2018/09/17	1	40.05	4	40.45	40.20	-3	5,127	-0.06%
2018/09/14	4	39.56	4	40.73	41.40	0	5,143	0.00%
2018/09/13	2	39.35	2	40.00	38.80	0	5,159	0.00%
2018/09/12	0	0.00	4	38.21	39.45	-4	5,204	-0.08%
2018/09/11	9	38.83	10	39.05	39.00	-1	5,319	-0.02%
2018/09/10	10	38.60	1	39.30	37.40	9	5,413	0.17%
2018/09/07	2	40.25	13	42.48	40.35	-11	5,703	-0.19%
2018/09/06	1	43.50	2	43.70	43.50	-1	6,145	-0.02%
2018/09/05	0	0.00	2	43.75	44.20	-2	6,697	-0.03%
2018/09/04	4	44.65	5	43.96	44.00	-1	7,180	-0.01%
2018/09/03	1	47.30	3	46.43	46.40	-2	7,327	-0.03%
2018/08/29	1	48.75	0	0.00	48.65	1	8,112	0.01%
2018/08/28	15	48.98	3	48.90	48.40	12	8,334	0.14%
2018/08/27	13	48.47	0	0.00	48.70	13	8,357	0.16%
2018/08/24	19	47.04	1	46.35	46.60	18	8,362	0.22%
2018/08/23	1	48.30	1	48.80	48.10	0	8,440	0.00%
2018/08/21	0	0.00	1	48.80	48.85	-1	8,484	-0.01%
2018/08/20	5	48.50	9	47.97	48.50	-4	8,519	-0.05%
2018/08/17	2	49.45	3	50.80	49.45	-1	8,556	-0.01%
2018/08/16	6	49.73	7	49.75	50.00	-1	8,625	-0.01%
2018/08/15	8	50.50	6	50.68	50.00	2	8,679	0.02%
2018/08/14	18	49.62	27	48.69	49.80	-9	8,709	-0.10%
2018/08/13	9	49.91	17	49.66	49.25	-8	8,686	-0.09%
2018/08/10	5	54.96	1	54.00	53.60	4	8,606	0.05%
2018/08/09	4	55.43	21	55.42	55.50	-17	8,620	-0.20%
2018/08/08	12	55.98	9	56.57	55.10	3	8,672	0.03%
2018/08/07	2	54.55	1	54.60	54.60	1	8,582	0.01%
2018/08/06	2	56.80	21	56.58	56.20	-19	8,556	-0.22%
2018/08/03	2	57.10	1	57.90	56.80	1	8,554	0.01%
2018/08/02	4	57.15	2	57.65	57.00	2	8,524	0.02%
2018/08/01	32	59.35	21	59.61	58.10	11	8,471	0.13%
2018/07/31	5	55.90	5.5	56.83	57.20	-0.5	8,210	-0.01%
2018/07/30	6	57.15	12	57.58	55.60	-6	8,182	-0.07%
2018/07/27	19	57.72	10	57.23	57.80	9	8,134	0.11%
2018/07/26	11	58.43	35	58.01	56.80	-24	8,083	-0.30%
2018/07/25	12	59.58	18	60.14	58.60	-6	7,997	-0.08%
2018/07/24	15	58.89	13	59.10	59.50	2	7,856	0.03%
2018/07/23	39	58.27	21	57.47	58.30	18	7,649	0.24%
2018/07/20	14	56.56	16	56.23	58.50	-2	7,184	-0.03%
2018/07/19	14	53.14	12	53.55	53.20	2	6,947	0.03%
2018/07/18	3	50.83	4	51.05	51.00	-1	6,880	-0.01%
2018/07/17	8	52.83	1	52.00	52.20	7	6,907	0.10%
2018/07/16	5	52.72	1	54.20	52.10	4	6,905	0.06%
2018/07/13	2	53.60	4	53.55	53.60	-2	6,923	-0.03%
2018/07/12	1	54.00	3	53.70	53.50	-2	6,954	-0.03%
2018/07/11	10	52.49	7	52.49	52.80	3	6,922	0.04%
2018/07/10	19	52.25	19	52.18	52.10	0	7,101	0.00%
2018/07/09	4	50.63	2	50.50	49.30	2	7,109	0.03%
2018/07/06	1	47.80	1	49.05	50.80	0	7,327	0.00%
2018/07/05	2	50.83	8	52.18	48.30	-6	7,426	-0.08%
2018/07/04	4	53.28	5	52.72	52.40	-1	7,514	-0.01%
2018/07/03	15	56.20	8	54.06	53.20	7	7,434	0.09%
2018/07/02	6	59.42	0	0.00	59.10	6	7,182	0.08%
2018/06/29	2	60.85	8	59.25	60.60	-6	7,140	-0.08%
2018/06/28	6	56.73	1	56.00	56.00	5	7,028	0.07%
2018/06/27	4	57.80	0	0.00	55.80	4	6,982	0.06%
2018/06/25	2	56.75	1	58.10	56.50	1	6,934	0.01%
2018/06/22	1	58.50	3	59.73	58.10	-2	6,913	-0.03%
2018/06/21	5	59.70	1	61.50	59.90	4	6,876	0.06%
2018/06/20	3	58.17	1	63.00	58.80	2	6,826	0.03%
2018/06/19	4	64.15	3	63.20	62.30	1	6,705	0.01%
2018/06/15	12	68.89	11	68.79	67.00	1	6,598	0.02%
2018/06/14	12	70.04	88	68.25	70.00	-76	6,259	-1.21%
2018/06/13	12	69.92	34	70.46	70.90	-22	5,770	-0.38%
2018/06/12	21	62.61	25	63.30	64.50	-4	5,218	-0.08%
2018/06/11	10	58.40	11.4	57.95	58.70	-1.4	4,735	-0.03%
2018/06/08	46	52.77	32	52.60	53.40	14	4,502	0.31%
2018/06/07	3	49.20	11	49.20	48.60	-8	3,931	-0.20%
2018/06/06	22	50.63	7	51.16	49.40	15	3,884	0.39%
2018/06/05	19	49.96	55	49.90	49.75	-36	3,745	-0.96%
2018/06/04	2	48.00	12	49.11	48.00	-10	3,531	-0.28%
2018/06/01	1	47.80	29	48.15	47.80	-28	3,518	-0.80%
2018/05/31	13	48.32	76.4	48.08	48.15	-63.4	3,505	-1.81%
2018/05/30	2	45.75	18	46.11	45.80	-16	3,437	-0.47%
2018/05/29	19	46.90	53	46.91	46.75	-34	3,440	-0.99%
2018/05/28	5	47.07	8	47.44	46.95	-3	3,490	-0.09%
2018/05/25	25	48.34	21	48.16	47.60	4	3,710	0.11%
2018/05/24	30	48.09	14	48.12	48.40	16	3,691	0.43%
2018/05/23	11	47.44	11	48.69	46.75	0	3,718	0.00%
2018/05/22	13	47.18	49	46.78	47.10	-36	3,657	-0.98%
2018/05/21	3	45.07	1	44.75	44.90	2	3,561	0.06%
2018/05/18	0	0.00	2	43.75	44.30	-2	3,552	-0.06%
2018/05/17	4	44.91	2	44.30	44.30	2	3,566	0.06%
2018/05/16	11	44.18	18	44.05	43.85	-7	3,523	-0.20%
2018/05/15	7	42.61	4	42.46	42.05	3	3,458	0.09%
2018/05/14	16	42.89	2	42.50	43.50	14	3,480	0.40%
2018/05/11	22	42.03	14	41.96	41.75	8	3,471	0.23%
2018/05/10	11	41.23	0	0.00	40.90	11	3,448	0.32%
2018/05/09	5	41.50	6	41.92	41.50	-1	3,474	-0.03%
2018/05/08	0	0.00	2	40.90	40.65	-2	3,534	-0.06%
2018/05/04	1	40.70	1	40.80	40.80	0	3,644	0.00%
2018/05/03	2	40.85	5	40.95	41.00	-3	3,647	-0.08%
2018/05/02	6	41.74	1	42.30	41.45	5	3,716	0.13%
2018/04/30	29	42.23	1	42.65	42.80	28	3,813	0.73%
2018/04/27	18	41.28	1	42.00	42.30	17	3,803	0.45%
2018/04/26	4	42.50	7	42.25	40.50	-3	3,795	-0.08%
2018/04/25	53	43.90	0	0.00	43.65	53	3,729	1.42%
2018/04/24	0	0.00	10	45.30	44.05	-10	3,707	-0.27%
2018/04/23	10	48.35	2	48.00	46.10	8	3,723	0.21%
2018/04/20	12	48.43	3	48.18	48.00	9	3,673	0.24%
2018/04/19	8	47.65	37	47.75	47.60	-29	3,692	-0.79%
2018/04/18	1	49.20	0	0.00	47.55	1	3,676	0.03%
2018/04/17	1	50.20	5	49.91	48.85	-4	3,588	-0.11%
2018/04/16	13	51.98	10.8	52.83	51.70	2.2	3,490	0.06%
2018/04/13	4	49.75	13	50.22	49.40	-9	3,247	-0.28%
2018/04/12	18	49.36	29	49.55	50.20	-11	3,112	-0.35%
2018/04/11	27	48.54	8	48.81	47.15	19	2,850	0.67%
2018/04/10	6	46.67	10	47.12	46.10	-4	2,660	-0.15%
2018/04/09	1	44.60	0	0.00	44.70	1	2,465	0.04%
2018/04/03	0	0.00	2	44.40	44.40	-2	2,467	-0.08%
2018/03/29	2	44.70	1	45.25	44.55	1	2,464	0.04%
2018/03/23	1	42.20	0	0.00	42.20	1	2,437	0.04%
2018/03/21	0	0.00	3	43.80	43.60	-3	2,414	-0.12%
2018/03/20	0	0.00	5	43.10	42.95	-5	2,402	-0.21%
2018/03/19	2	43.20	0	0.00	43.25	2	2,407	0.08%
2018/03/16	0	0.00	1	44.20	43.80	-1	2,405	-0.04%
2018/03/15	5	44.75	1	44.60	44.25	4	2,414	0.17%
2018/03/14	0	0.00	2	43.63	43.20	-2	2,389	-0.08%
2018/03/12	1	44.20	1	43.60	43.90	0	2,462	0.00%
2018/03/09	5	43.61	4	44.75	43.60	1	2,472	0.04%
2018/03/08	0	0.00	1	43.00	43.10	-1	2,457	-0.04%
2018/03/07	13	43.01	4	42.60	42.50	9	2,455	0.37%
2018/03/06	1	44.05	0	0.00	43.90	1	2,475	0.04%
2018/03/05	8	45.14	1	44.60	43.90	7	2,490	0.28%
2018/03/02	3	44.90	3	45.02	44.80	0	2,467	0.00%
2018/03/01	4	46.18	3	45.77	45.90	1	2,443	0.04%
2018/02/27	15	46.69	15	47.40	46.35	0	2,384	0.00%
2018/02/26	2	44.75	3	44.85	44.75	-1	2,139	-0.05%
2018/02/23	9	43.36	18	43.77	43.90	-9	2,108	-0.43%
2018/02/22	10	41.69	2	42.00	41.55	8	2,071	0.39%
2018/02/21	8	41.74	3	42.60	41.75	5	2,061	0.24%
2018/02/12	5	40.70	4	41.20	40.40	1	2,059	0.05%
2018/02/09	8	40.73	6	40.79	40.50	2	2,120	0.09%
2018/02/08	3	42.60	0	0.00	42.40	3	2,125	0.14%
2018/02/07	3	42.53	3	43.00	42.20	0	2,142	0.00%
2018/02/06	6	41.63	3	40.88	40.80	3	2,139	0.14%
2018/02/05	4	43.85	5	42.56	43.85	-1	2,106	-0.05%
2018/02/02	2	43.30	5	43.00	42.95	-3	2,115	-0.14%
2018/02/01	2	44.35	4	44.65	43.45	-2	2,204	-0.09%
2018/01/31	5	43.98	6	44.23	43.50	-1	2,222	-0.05%
2018/01/29	10	43.54	23	44.24	43.85	-13	2,210	-0.59%
2018/01/26	0	0.00	10	42.00	42.10	-10	2,164	-0.46%
2018/01/25	4	42.00	11	43.52	42.00	-7	2,207	-0.32%
2018/01/24	9	42.97	39	41.73	42.55	-30	2,187	-1.37%
2018/01/23	25	40.04	5	41.10	41.10	20	2,133	0.94%
2018/01/22	0	0.00	1	41.00	41.10	-1	2,214	-0.05%
2018/01/19	2	40.20	12	40.33	40.20	-10	2,316	-0.43%
2018/01/18	2	40.50	2	40.10	40.10	0	2,358	0.00%
2018/01/17	5	40.54	9	40.77	40.30	-4	2,419	-0.17%
2018/01/16	2	38.45	4	38.51	38.65	-2	2,519	-0.08%
2018/01/15	10	38.74	6	38.59	38.95	4	2,763	0.14%
2018/01/12	11	37.03	12	37.51	36.90	-1	2,979	-0.03%
2018/01/10	5	35.57	77	35.71	35.10	-72	3,060	-2.35%
2018/01/05	2	37.80	2	38.00	37.60	0	3,235	0.00%
2018/01/04	102	37.98	4	37.90	37.75	98	3,295	2.97%	大買/
2018/01/03	5	37.39	2	37.80	37.30	3	3,380	0.09%
2018/01/02	2	36.15	2	37.25	37.25	0	3,473	0.00%