佳凌 (4976)-第一金-豐原券商分點個股進出

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
41.65
漲跌
▼0.05
漲幅
-0.12%
成交量
529張
產業
上市光電類股
508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-豐原券商分點個股進出

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-豐原券商分點個股進出
第一金-豐原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	8	43.76	15	43.63	42.70	-7	709	-0.99%
2024/04/22	0	0.00	10	39.28	38.90	-10	612	-1.63%
2024/04/19	2	40.55	0	0.00	40.20	2	606	0.33%
2024/04/17	0	0.00	2	40.25	40.60	-2	591	-0.34%
2024/04/16	2	39.55	0	0.00	39.60	2	585	0.34%
2024/04/15	0	0.00	1	41.25	41.20	-1	579	-0.17%
2024/04/11	2	40.85	1	40.75	40.65	1	571	0.18%
2024/04/10	0	0.00	1	41.45	41.20	-1	565	-0.18%
2024/04/03	0	0.00	7	40.92	40.80	-7	551	-1.27%
2024/04/01	0	0.00	2	42.23	42.00	-2	544	-0.37%
2024/03/27	5	43.65	0.3	43.51	43.55	4.7	515	0.91%
2024/03/26	1	44.30	1.1	43.21	43.05	-0.1	500	-0.02%
2024/03/25	4	42.50	0	0.00	42.80	4	457	0.87%
2024/03/20	3	40.15	0	0.00	40.10	3	457	0.66%
2024/03/18	3	40.75	1	40.75	40.65	2	672	0.30%
2024/03/15	0	0.00	2	39.88	39.00	-2	717	-0.28%
2024/03/14	1	38.15	0	0.00	38.15	1	707	0.14%
2024/03/13	1	38.45	0	0.00	38.45	1	706	0.14%
2024/03/08	0.1	37.75	0	0.00	37.00	0.1	700	0.01%
2024/03/07	0.1	38.45	0	0.00	38.10	0.1	693	0.01%
2024/03/05	2	39.60	0	0.00	39.05	2	687	0.29%
2024/03/01	0.1	39.20	0	0.00	39.05	0.1	680	0.01%
2024/02/29	1	39.05	0	0.00	39.05	1	684	0.15%
2024/02/26	5	39.65	0	0.00	39.65	5	689	0.73%
2024/02/15	0	0.00	1	40.30	41.15	-1	685	-0.15%
2024/02/05	1	39.60	0	0.00	39.65	1	678	0.15%
2024/01/19	0.1	38.70	0	0.00	38.45	0.1	641	0.02%
2024/01/18	2	38.30	0	0.00	38.35	2	640	0.31%
2024/01/17	0.1	38.35	1	38.20	38.20	-0.9	643	-0.14%
2023/12/29	0	0.00	4	41.60	41.50	-4	656	-0.61%
2023/12/27	0	0.00	1	41.60	41.25	-1	653	-0.15%
2023/12/20	5	41.00	0	0.00	41.15	5	641	0.78%
2023/12/19	1	41.10	1	40.30	40.20	0	636	0.00%
2023/12/15	2	42.90	3	42.32	42.90	-1	609	-0.16%
2023/12/14	11	43.23	13	43.19	42.90	-2	588	-0.34%
2023/12/13	33	44.92	18.3	44.90	44.35	14.8	538	2.74%
2023/12/12	0	0.00	0	41.85	43.80	0	368	-0.01%
2023/12/04	2	41.00	0	0.00	40.25	2	312	0.64%
2023/11/27	0	0.00	2	39.98	39.85	-2	316	-0.63%
2023/11/20	0	0.00	1	40.05	40.10	-1	297	-0.34%
2023/11/17	0	0.00	1	38.50	38.90	-1	279	-0.36%
2023/10/19	0.1	36.80	1	36.65	36.85	-1	358	-0.26%
2023/10/13	1	40.35	0	0.00	39.90	1	363	0.27%
2023/10/04	0	0.00	2	40.08	40.30	-2	442	-0.45%
2023/08/28	0.1	39.80	0	0.00	39.55	0.1	837	0.01%
2023/08/23	1	41.05	0	0.00	41.05	1	866	0.12%
2023/08/22	0	0.00	2	40.85	40.90	-2	875	-0.23%
2023/08/10	0.1	40.80	0	0.00	40.85	0.1	914	0.01%
2023/07/24	2	42.08	0	0.00	42.00	2	974	0.21%
2023/07/13	0	0.00	1	44.70	44.00	-1	1,107	-0.09%
2023/07/11	1.1	46.00	32	45.55	45.90	-30.9	1,131	-2.73%
2023/07/10	2	47.90	0	0.00	45.05	2	1,119	0.18%
2023/07/07	0	0.00	3	46.20	45.50	-3	1,066	-0.28%
2023/07/06	6	46.08	3	46.00	46.50	3	1,035	0.29%
2023/07/05	4	45.53	1.1	45.77	45.65	2.9	1,001	0.29%
2023/06/29	6	43.23	6	43.02	42.70	0	1,000	0.00%
2023/06/28	1	41.45	1	41.70	41.45	0	998	0.00%
2023/06/27	2	41.05	1	41.60	40.60	1	1,017	0.10%
2023/06/26	3	41.90	0	0.00	41.90	3	1,028	0.29%
2023/06/21	1.2	42.34	0	0.00	42.45	1.2	1,076	0.11%
2023/06/20	0.2	42.53	0	0.00	42.20	0.2	1,248	0.02%
2023/06/13	0	0.00	0.1	43.35	43.10	-0.1	1,798	-0.01%
2023/05/29	0.1	43.90	0	0.00	43.70	0.1	2,790	0.00%
2023/05/19	0	0.00	0	44.15	43.90	0	2,776	0.00%
2023/05/17	2	44.83	4.4	45.00	44.90	-2.4	2,756	-0.09%
2023/05/16	0	0.00	0.1	43.20	42.75	-0.1	2,722	0.00%
2023/05/15	1	42.00	1	42.10	42.10	0	2,719	0.00%
2023/05/12	1.1	42.01	1	42.55	42.55	0.1	2,723	0.00%
2023/05/11	0.1	42.60	0	0.00	41.95	0.1	2,722	0.00%
2023/05/10	1	43.40	0	0.00	43.15	1	2,717	0.04%
2023/05/09	0.2	43.50	0	0.00	42.80	0.2	2,715	0.01%
2023/05/05	0.2	44.68	0	0.00	44.30	0.2	2,703	0.01%
2023/05/04	1	45.30	2	45.30	45.35	-1	2,698	-0.04%
2023/05/03	2.2	46.27	0	0.00	45.05	2.2	2,698	0.08%
2023/05/02	2	47.13	13	47.00	47.10	-11	2,686	-0.41%
2023/04/27	0.4	46.53	0	0.00	46.70	0.4	2,680	0.01%
2023/04/26	0.3	47.40	0	0.00	47.40	0.3	2,670	0.01%
2023/04/25	0.4	48.29	0	0.00	47.50	0.4	2,666	0.01%
2023/04/24	0	0.00	2	50.55	49.50	-2	2,651	-0.08%
2023/04/21	0.5	48.89	0	0.00	49.05	0.5	2,635	0.02%
2023/04/20	21.4	50.09	0	0.00	49.10	21.4	2,621	0.82%
2023/04/19	1	50.00	1	50.70	50.30	0	2,602	0.00%
2023/04/18	31	52.26	41	52.03	51.00	-10	2,576	-0.39%
2023/04/17	10	51.13	14.5	50.61	50.80	-4.5	2,473	-0.18%
2023/04/14	7	49.25	2	48.83	48.85	5	2,428	0.21%
2023/04/13	1.4	49.18	1	49.00	49.00	0.4	2,418	0.02%
2023/04/12	0.3	49.94	0	0.00	50.00	0.3	2,398	0.01%
2023/04/11	0.3	50.50	0	0.00	50.30	0.3	2,383	0.01%
2023/04/10	0	0.00	3	51.30	50.70	-3	2,371	-0.13%
2023/04/07	2	49.98	0	0.00	50.50	2	2,334	0.09%
2023/04/06	1	50.50	0	0.00	50.80	1	2,311	0.04%
2023/03/30	0	0.00	1	49.55	49.60	-1	2,253	-0.04%
2023/03/29	0	0.00	1	48.40	48.25	-1	2,238	-0.04%
2023/03/28	14.2	49.67	6	48.43	48.40	8.2	2,228	0.37%
2023/03/27	1	49.80	0	0.00	49.60	1	2,202	0.05%
2023/03/24	6.5	50.80	0	0.00	50.00	6.5	2,179	0.30%
2023/03/23	12	51.98	21	52.16	51.40	-9	2,126	-0.42%
2023/03/22	6	50.68	6	51.63	51.30	0	1,952	0.00%
2023/03/21	42	52.17	3.3	50.94	50.50	38.7	1,903	2.04%
2023/03/20	1	50.60	1	50.30	50.30	0	1,798	0.00%
2023/03/17	3	50.23	6	50.05	50.50	-3	1,759	-0.17%
2023/03/16	10	49.84	7	49.74	50.00	3	1,584	0.19%
2023/03/15	39	48.70	177	48.38	47.85	-138	1,381	-9.99%	大賣/鉅額交易
2023/03/14	2.4	46.78	2	46.30	46.55	0.4	1,295	0.03%
2023/03/13	1.3	47.15	1	45.70	47.60	0.3	1,279	0.02%
2023/03/10	3.3	49.13	0	0.00	48.50	3.3	1,248	0.26%
2023/03/09	2	49.30	6.2	50.54	50.50	-4.2	1,209	-0.35%
2023/03/08	235.2	50.69	136	50.41	50.50	99.2	1,096	9.04%	大買/大賣/
2023/03/07	53	48.74	6	48.13	49.80	47	655	7.17%
2023/03/06	1	45.20	0	0.00	45.30	1	405	0.25%
2023/02/22	0	0.00	2	41.30	41.35	-2	365	-0.55%
2023/02/17	0.5	40.38	0	0.00	40.40	0.5	408	0.12%
2023/02/16	0	0.00	1	40.65	40.85	-1	418	-0.24%
2023/02/15	1.3	40.07	0	0.00	39.90	1.3	424	0.31%
2023/02/09	0	0.00	1	41.90	41.80	-1	466	-0.21%
2023/02/07	0.2	40.40	0	0.00	40.65	0.2	461	0.04%
2023/02/03	1	40.55	0	0.00	40.50	1	468	0.21%
2023/02/02	0	0.00	1	40.30	40.50	-1	468	-0.21%
2023/02/01	0	0.00	3	40.15	40.30	-3	463	-0.65%
2023/01/31	1	39.10	0	0.00	39.45	1	459	0.22%
2023/01/17	0.2	37.05	0	0.00	36.90	0.2	457	0.04%
2023/01/13	0.6	37.95	0	0.00	37.35	0.6	461	0.12%
2023/01/12	0	38.30	0	0.00	38.35	0	462	0.00%
2023/01/10	0	38.30	0	0.00	38.40	0	467	0.00%
2023/01/06	0	0.00	1	38.20	38.40	-1	483	-0.21%
2022/12/29	0.2	37.50	0	0.00	37.65	0.2	525	0.04%
2022/12/23	1	38.20	0	0.00	38.20	1	560	0.18%
2022/12/20	0	0.00	1	38.35	37.00	-1	592	-0.17%
2022/12/16	0.1	38.35	0	0.00	38.30	0.1	612	0.02%
2022/12/15	0.2	38.90	0	0.00	39.00	0.2	618	0.03%
2022/12/13	1.2	38.63	0	0.00	38.30	1.2	630	0.19%
2022/12/09	0.3	39.50	0	0.00	38.80	0.3	641	0.05%
2022/12/02	1	41.40	0	0.00	42.40	1	639	0.16%
2022/11/18	1	40.35	1	40.50	39.90	0	983	0.00%
2022/11/17	0	0.00	2	40.20	40.65	-2	994	-0.20%
2022/11/14	0	0.00	5	37.80	38.20	-5	978	-0.51%
2022/11/11	5	37.50	0	0.00	37.15	5	992	0.50%
2022/11/10	1	38.00	1.1	37.53	36.55	-0.1	1,018	-0.01%
2022/11/03	0	0.00	1.1	36.31	36.50	-1.1	1,465	-0.08%
2022/11/02	0	0.00	6.1	35.57	35.90	-6.1	1,480	-0.41%
2022/11/01	1	34.90	0	0.00	35.10	1	1,494	0.07%
2022/10/31	0	0.00	1	34.80	34.50	-1	1,499	-0.07%
2022/10/28	1	33.50	0	0.00	33.50	1	1,507	0.07%
2022/10/27	0	0.00	1	34.40	34.55	-1	1,535	-0.07%
2022/10/24	0	0.00	1	34.60	34.05	-1	1,555	-0.06%
2022/10/20	1	33.85	0	0.00	34.10	1	1,577	0.06%
2022/10/18	6	34.55	1	35.00	34.95	5	1,609	0.31%
2022/10/13	3.1	33.22	0	0.00	32.25	3.1	1,699	0.18%
2022/10/11	1.2	36.57	6	36.10	35.90	-4.8	1,839	-0.26%
2022/10/06	1	38.80	0	0.00	38.45	1	2,151	0.05%
2022/10/05	1	39.50	0	0.00	38.40	1	2,171	0.05%
2022/10/04	1	38.40	1	38.90	39.00	0	2,170	0.00%
2022/10/03	0	0.00	2	37.48	37.90	-2	2,176	-0.09%
2022/09/30	0.1	36.00	0	0.00	37.15	0.1	2,183	0.00%
2022/09/28	0.2	37.93	0	0.00	36.80	0.2	2,197	0.01%
2022/09/27	0.1	38.60	0	0.00	39.00	0.1	2,193	0.00%
2022/09/26	2.8	39.86	0	0.00	38.50	2.8	2,206	0.13%
2022/09/23	0.1	42.15	1	40.85	40.85	-0.9	2,214	-0.04%
2022/09/22	0.1	40.67	1	41.60	42.20	-1	2,219	-0.04%
2022/09/21	1.2	41.37	0	0.00	41.25	1.2	2,219	0.05%
2022/09/20	0.1	42.48	0	0.00	42.60	0.1	2,216	0.00%
2022/09/19	1.4	42.91	1	43.05	42.45	0.4	2,224	0.02%
2022/09/16	1.3	43.52	0	0.00	43.30	1.3	2,223	0.06%
2022/09/15	0	0.00	5	44.80	44.15	-5	2,227	-0.22%
2022/09/13	1	45.20	4.1	45.38	45.25	-3.1	2,233	-0.14%
2022/09/08	0	0.00	1	44.70	44.80	-1	2,254	-0.04%
2022/09/07	1.1	44.33	0	0.00	44.25	1.1	2,260	0.05%
2022/09/06	3	45.93	4	46.14	45.00	-1	2,260	-0.04%
2022/09/05	8	45.88	1	46.05	45.55	7	2,241	0.31%
2022/09/02	3	48.30	2	47.25	47.25	1	2,234	0.04%
2022/09/01	4	50.16	3	50.47	48.20	1	2,207	0.05%
2022/08/31	1	48.30	3	48.45	49.40	-2	2,082	-0.10%
2022/08/30	12	48.23	11	48.38	48.70	1	2,042	0.05%
2022/08/29	1	45.85	1	46.35	46.05	0	1,953	0.00%
2022/08/26	0	0.00	2	48.00	47.20	-2	1,958	-0.10%
2022/08/24	6	47.71	0	0.00	45.90	6	1,994	0.30%
2022/08/19	5	47.80	4	47.60	48.00	1	1,958	0.05%
2022/08/18	12	47.05	11	47.20	47.40	1	1,940	0.05%
2022/08/17	5	47.06	0	0.00	46.30	5	1,925	0.26%
2022/08/15	5	48.75	6	48.09	47.85	-1	1,867	-0.05%
2022/08/12	0	0.00	4	47.63	47.50	-4	1,829	-0.22%
2022/08/11	18	47.89	13	48.17	48.55	5	1,794	0.28%
2022/08/10	4	46.10	9	45.92	47.85	-5	1,566	-0.32%
2022/08/09	0	0.00	5	43.70	43.50	-5	1,468	-0.34%
2022/08/08	0	0.00	1	43.20	43.00	-1	1,483	-0.07%
2022/08/05	0	0.00	2	41.40	41.75	-2	1,484	-0.13%
2022/08/02	1	40.70	1	41.60	40.90	0	1,463	0.00%
2022/07/29	0	0.00	3	42.70	42.35	-3	1,463	-0.21%
2022/07/28	1	42.50	0	0.00	42.00	1	1,468	0.07%
2022/07/27	3	43.00	2	43.03	43.00	1	1,459	0.07%
2022/07/26	3	43.30	3	43.35	42.55	0	1,447	0.00%
2022/07/25	1	44.50	3	45.18	44.80	-2	1,435	-0.14%
2022/07/22	2	44.73	13	45.56	44.65	-11	1,427	-0.77%
2022/07/21	3	43.25	0	0.00	44.15	3	1,411	0.21%
2022/07/20	6	44.30	0	0.00	44.10	6	1,395	0.43%
2022/07/19	7	45.31	2	45.40	45.35	5	1,380	0.36%
2022/07/18	2	45.63	2	45.50	46.10	0	1,323	0.00%
2022/07/15	13	45.34	7	45.29	46.10	6	1,233	0.49%
2022/07/07	1	36.95	1	37.05	38.60	0	892	0.00%
2022/07/06	1	38.15	1	37.45	36.70	0	889	0.00%
2022/07/01	2	39.50	19	39.14	37.00	-17	871	-1.95%
2022/06/28	7	43.13	0	0.00	42.65	7	844	0.83%
2022/06/27	0	0.00	10	43.45	44.20	-10	849	-1.18%
2022/06/24	0	0.00	1	42.90	42.70	-1	851	-0.12%
2022/06/23	2	42.73	2	41.80	42.35	0	847	0.00%
2022/06/22	2	44.15	2	43.68	42.60	0	843	0.00%
2022/06/17	1	45.25	0	0.00	45.25	1	829	0.12%
2022/06/16	13	48.20	6	49.30	46.10	7	821	0.85%
2022/06/15	10	48.35	10	48.75	48.25	0	821	0.00%
2022/06/14	7	48.02	2	47.83	48.05	5	853	0.59%
2022/06/13	6	48.91	2	48.50	48.10	4	852	0.47%
2022/06/10	5	50.22	3	50.77	50.30	2	850	0.24%
2022/06/09	2	50.50	2	50.95	50.50	0	849	0.00%
2022/06/08	3	50.37	3	50.90	50.30	0	848	0.00%
2022/06/07	2	50.60	13	50.25	50.40	-11	858	-1.28%
2022/06/06	5	50.64	6	51.58	51.30	-1	870	-0.11%
2022/06/02	10	50.84	0	0.00	50.80	10	899	1.11%
2022/06/01	8	53.68	3	51.53	52.80	5	925	0.54%
2022/05/31	0	0.00	3	49.78	50.00	-3	882	-0.34%
2022/05/30	0	0.00	2	48.90	49.00	-2	876	-0.23%
2022/05/27	2	48.10	4	48.43	48.10	-2	873	-0.23%
2022/05/26	6	47.68	3	48.32	47.45	3	875	0.34%
2022/05/25	0	0.00	4	47.85	47.75	-4	879	-0.45%
2022/05/23	10	48.78	10	49.83	47.80	0	883	0.00%
2022/05/20	1	49.10	1	50.30	49.20	0	878	0.00%
2022/05/19	4	48.14	4	49.34	49.60	0	874	0.00%
2022/05/18	2	49.00	2	49.55	49.40	0	867	0.00%
2022/05/17	14	48.89	1	49.40	49.15	13	858	1.51%
2022/05/13	1	45.85	3.1	45.89	45.80	-2.1	808	-0.26%
2022/05/12	1	44.45	0	0.00	44.10	1	796	0.13%
2022/05/11	1	44.50	1	44.80	44.60	0	789	0.00%
2022/05/09	4	43.11	0	0.00	42.50	4	796	0.50%
2022/04/27	0	0.00	1	42.70	42.50	-1	814	-0.12%
2022/04/21	0.1	50.30	0	0.00	50.30	0.1	772	0.01%
2022/04/20	3	51.00	2	51.60	51.50	1	773	0.13%
2022/04/19	0	0.00	5	52.12	51.30	-5	794	-0.63%
2022/04/15	2	54.80	0	0.00	55.90	2	815	0.25%
2022/04/14	0	0.00	2	55.40	55.80	-2	839	-0.24%
2022/04/11	1	53.10	0	0.00	54.00	1	891	0.11%
2022/04/07	2	53.40	0	0.00	53.90	2	888	0.23%
2022/04/01	2	55.00	2	55.10	55.20	0	898	0.00%
2022/03/30	1	55.30	1	55.50	55.20	0	907	0.00%
2022/03/29	1	54.80	1	55.00	54.70	0	915	0.00%
2022/03/23	1	55.10	3	56.00	55.30	-2	981	-0.20%
2022/03/18	0	0.00	1	53.40	53.70	-1	1,019	-0.10%
2022/03/17	0	0.00	2	53.00	53.30	-2	1,027	-0.19%
2022/03/15	1	51.20	1	51.60	49.60	0	1,074	0.00%
2022/03/10	0	0.00	0.5	52.40	52.70	-0.5	1,158	-0.05%
2022/03/08	1	51.60	1	49.35	49.35	0	1,191	0.00%
2022/03/03	1	59.40	0	0.00	58.80	1	1,323	0.08%
2022/03/01	6	59.88	1	60.00	59.80	5	1,696	0.29%
2022/02/25	1	58.60	0	0.00	59.20	1	1,817	0.06%
2022/02/24	1	59.10	3	59.03	58.40	-2	2,064	-0.10%
2022/02/22	1	61.50	0	0.00	61.10	1	2,967	0.03%
2022/02/21	1	63.10	1	62.70	62.50	0	3,099	0.00%
2022/02/17	0	0.00	1	62.40	62.40	-1	3,162	-0.03%
2022/02/14	3	62.10	0	0.00	61.90	3	3,261	0.09%
2022/02/11	2	62.70	0	0.00	63.20	2	3,277	0.06%
2022/02/10	1	63.60	0	0.00	63.60	1	3,314	0.03%
2022/02/08	1	63.00	6	64.65	64.80	-5	3,345	-0.15%
2022/02/07	2	60.00	4	60.75	60.90	-2	3,327	-0.06%
2022/01/26	2	59.75	1	60.60	59.80	1	3,350	0.03%
2022/01/25	1	61.30	0	0.00	60.50	1	3,402	0.03%
2022/01/24	1.1	60.85	0	0.00	61.40	1.1	3,464	0.03%
2022/01/21	1	62.70	4	62.55	62.00	-3	3,520	-0.09%
2022/01/20	1	62.10	0	0.00	62.40	1	3,570	0.03%
2022/01/17	1	62.70	5	62.60	62.80	-4	3,989	-0.10%
2022/01/14	0	0.00	1	62.60	62.10	-1	4,076	-0.02%
2022/01/13	0	0.00	1	63.10	63.40	-1	4,112	-0.02%
2022/01/12	0	0.00	2	62.10	62.10	-2	4,188	-0.05%
2022/01/11	1.1	64.51	5	64.04	63.80	-3.9	4,230	-0.09%
2022/01/07	1	66.20	0	0.00	66.30	1	4,233	0.02%
2022/01/06	1	68.90	0	0.00	68.80	1	4,213	0.02%
2022/01/05	0	69.70	0	0.00	69.60	0	4,222	0.00%
2022/01/04	2	70.85	5	70.16	70.30	-3	4,217	-0.07%
2022/01/03	1	68.30	0	0.00	68.20	1	4,185	0.02%
2021/12/29	1	68.20	0	0.00	68.80	1	4,220	0.02%
2021/12/28	0	0.00	1	68.40	68.30	-1	4,241	-0.02%
2021/12/24	2	69.60	0	0.00	68.80	2	4,276	0.05%
2021/12/23	5	70.60	5	70.54	69.70	0	4,282	0.00%
2021/12/22	6	70.95	2	71.25	70.50	4	4,284	0.09%
2021/12/17	1	69.20	1	70.40	69.20	0	4,279	0.00%
2021/12/16	1	69.90	2	69.50	69.70	-1	4,271	-0.02%
2021/12/15	1	68.80	0	0.00	68.60	1	4,273	0.02%
2021/12/14	3	68.00	0	0.00	68.00	3	4,277	0.07%
2021/12/10	2	70.95	1	70.60	70.60	1	4,275	0.02%
2021/12/09	23	73.06	14	73.46	72.40	9	4,267	0.21%
2021/12/08	2	72.50	4	72.73	72.00	-2	4,220	-0.05%
2021/12/07	2	71.10	4	71.38	70.80	-2	4,198	-0.05%
2021/12/06	2	72.00	1	72.70	71.30	1	4,257	0.02%
2021/12/03	0	0.00	2	71.70	71.10	-2	4,348	-0.05%
2021/12/02	7	71.40	3	72.70	70.40	4	4,379	0.09%
2021/12/01	2	72.50	6	72.90	73.00	-4	4,423	-0.09%
2021/11/30	4	72.20	5	72.70	74.00	-1	4,520	-0.02%
2021/11/29	2	69.80	2	70.10	70.40	0	4,674	0.00%
2021/11/26	8	74.63	3	72.77	72.20	5	4,743	0.11%
2021/11/25	24	77.62	30	79.01	75.50	-6	4,692	-0.13%
2021/11/24	8	75.28	21	74.28	74.60	-13	4,488	-0.29%
2021/11/23	9	77.68	15	78.73	76.10	-6	4,466	-0.13%
2021/11/22	33	79.48	30.1	78.90	78.40	2.9	4,574	0.06%
2021/11/19	0	0.00	6.4	75.24	75.90	-6.4	3,870	-0.16%
2021/11/18	11	69.40	5.1	68.95	69.00	5.9	3,804	0.16%
2021/11/17	0	0.00	2	67.20	67.30	-2	3,736	-0.05%
2021/11/15	1	66.70	1	67.50	68.20	0	3,816	0.00%
2021/11/12	2.5	65.22	3	64.83	65.00	-0.5	3,901	-0.01%
2021/11/11	1	64.70	1	64.20	63.70	0	3,943	0.00%
2021/11/10	1.5	64.17	1	64.20	64.50	0.5	3,995	0.01%
2021/11/09	2	64.05	0	0.00	63.80	2	4,030	0.05%
2021/11/08	1	66.90	3	67.07	65.50	-2	4,056	-0.05%
2021/11/05	2	66.05	3	66.03	65.80	-1	4,180	-0.02%
2021/11/04	0	0.00	1	68.00	67.10	-1	4,288	-0.02%
2021/11/03	2	67.55	4	68.28	67.70	-2	4,406	-0.05%
2021/11/02	1	67.60	2	68.00	69.00	-1	4,530	-0.02%
2021/11/01	4	70.38	1	71.30	70.40	3	4,505	0.07%
2021/10/29	3	68.00	0	0.00	67.40	3	4,468	0.07%
2021/10/28	2	69.60	7	69.83	69.30	-5	4,460	-0.11%
2021/10/27	15	71.63	13	71.82	70.50	2	4,469	0.04%
2021/10/26	18.2	70.38	6	70.93	71.60	12.2	4,357	0.28%
2021/10/25	17	67.02	1	67.30	67.20	16	4,242	0.38%
2021/10/22	0	0.00	2	65.25	65.20	-2	4,282	-0.05%
2021/10/21	2	65.45	4	63.35	63.90	-2	4,301	-0.05%
2021/10/20	3	64.33	4	64.10	64.50	-1	4,381	-0.02%
2021/10/19	5	62.00	9	60.83	62.70	-4	4,462	-0.09%
2021/10/18	0	0.00	1	59.10	59.10	-1	4,563	-0.02%
2021/10/13	1	57.00	1	58.70	58.30	0	5,372	0.00%
2021/10/12	2	58.30	0	0.00	58.00	2	5,723	0.03%
2021/10/08	1	59.90	1	59.90	60.00	0	5,831	0.00%
2021/10/07	2	60.10	4	59.05	60.10	-2	6,007	-0.03%
2021/10/06	0	0.00	1	59.30	57.60	-1	6,519	-0.02%
2021/10/05	2	57.90	0	0.00	59.30	2	6,579	0.03%
2021/10/04	0	0.00	0.1	58.90	58.30	-0.1	6,823	0.00%
2021/10/01	0	0.00	1	61.20	59.70	-1	6,887	-0.01%
2021/09/30	0	0.00	2	61.65	62.10	-2	6,903	-0.03%
2021/09/29	1	60.40	1	60.80	60.30	0	7,000	0.00%
2021/09/27	3	63.97	0	0.00	63.50	3	7,163	0.04%
2021/09/24	0	0.00	2	65.90	65.00	-2	7,172	-0.03%
2021/09/23	5	65.18	5	65.86	65.10	0	7,189	0.00%
2021/09/16	0	0.00	2	66.40	64.90	-2	7,441	-0.03%
2021/09/14	3	66.97	0	0.00	66.70	3	7,512	0.04%
2021/09/13	3	66.67	2	66.60	66.40	1	7,593	0.01%
2021/09/10	8	67.19	4	67.40	66.80	4	7,743	0.05%
2021/09/09	2	67.20	1	67.40	67.40	1	7,978	0.01%
2021/09/08	9	70.71	44	69.22	68.50	-35	8,008	-0.44%
2021/09/07	55	70.69	18	68.76	70.00	37	7,981	0.46%
2021/09/06	5	71.40	3	71.57	70.00	2	8,019	0.02%
2021/09/03	15	72.49	13	71.62	71.10	2	8,316	0.02%
2021/09/02	21	73.61	10	71.97	71.50	11	8,322	0.13%
2021/09/01	6	72.90	21	73.90	74.50	-15	8,202	-0.18%
2021/08/31	1	67.40	0	0.00	67.80	1	8,105	0.01%
2021/08/30	11	69.28	1	71.40	68.90	10	8,168	0.12%
2021/08/27	8	71.18	5	71.36	70.80	3	8,229	0.04%
2021/08/26	29	72.68	27	71.84	72.20	2	8,211	0.02%
2021/08/25	3	66.07	6	68.22	69.80	-3	8,018	-0.04%
2021/08/24	3	63.43	2	64.10	63.50	1	8,209	0.01%
2021/08/23	3	65.37	13	63.77	65.10	-10	8,287	-0.12%
2021/08/20	1	61.70	0	0.00	60.50	1	8,563	0.01%
2021/08/19	11	63.02	7	63.71	62.20	4	9,304	0.04%
2021/08/18	17	61.85	25.2	61.71	65.10	-8.2	9,425	-0.09%
2021/08/17	13	63.03	7	63.87	60.20	6	9,477	0.06%
2021/08/16	0	0.00	10	64.38	63.20	-10	9,534	-0.10%
2021/08/13	4	66.58	3	65.90	65.90	1	9,568	0.01%
2021/08/12	14	68.16	5	68.06	68.70	9	9,562	0.09%
2021/08/11	6	67.62	8	67.10	67.10	-2	9,603	-0.02%
2021/08/10	5	68.88	6	68.17	67.80	-1	9,591	-0.01%
2021/08/09	4	72.00	3	72.13	71.50	1	9,631	0.01%
2021/08/06	8	76.86	1	75.10	75.50	7	9,759	0.07%
2021/08/05	1	80.00	1	81.00	79.00	0	9,761	0.00%
2021/08/04	1	80.30	1.3	80.47	80.50	-0.3	9,918	0.00%
2021/08/03	3	80.27	1.2	80.40	80.30	1.8	10,005	0.02%
2021/08/02	1	80.90	0	0.00	78.80	1	10,000	0.01%
2021/07/30	4	81.13	5	81.28	79.00	-1	10,059	-0.01%
2021/07/29	5.1	80.95	3	81.43	81.20	2.1	10,060	0.02%
2021/07/28	7	81.40	8	81.10	81.20	-1	10,075	-0.01%
2021/07/27	7	86.59	6	85.65	84.10	1	10,188	0.01%
2021/07/26	4	88.43	9.5	88.25	88.30	-5.5	10,177	-0.05%
2021/07/23	6	90.75	17.1	89.59	88.70	-11.1	10,103	-0.11%
2021/07/22	7	94.10	10	93.80	92.50	-3	10,000	-0.03%
2021/07/21	6	97.17	14	95.91	95.00	-8	9,907	-0.08%
2021/07/20	7	98.94	12	97.04	95.80	-5	9,895	-0.05%
2021/07/19	16.2	102.00	10.1	101.14	98.50	6.1	9,787	0.06%
2021/07/16	16.1	97.40	32	95.22	100.00	-15.9	9,392	-0.17%
2021/07/15	3	91.17	5	91.36	91.30	-2	9,134	-0.02%
2021/07/14	8	96.58	13	96.78	93.40	-5	9,081	-0.06%
2021/07/13	8.3	103.24	9	99.82	96.10	-0.7	9,008	-0.01%
2021/07/12	1	96.50	2	96.95	97.90	-1	8,618	-0.01%
2021/07/09	4	88.73	5	89.46	89.00	-1	8,677	-0.01%
2021/07/08	11	87.09	4	87.73	86.90	7	8,649	0.08%
2021/07/07	4	85.40	3	86.23	85.70	1	8,669	0.01%
2021/07/06	4	86.63	2	88.60	85.70	2	8,801	0.02%
2021/07/05	27	88.15	11	87.26	87.10	16	9,006	0.18%
2021/07/02	2	84.30	3	83.43	84.10	-1	8,899	-0.01%
2021/07/01	1	84.00	1	83.30	82.20	0	8,914	0.00%
2021/06/30	3	84.23	2	84.30	84.00	1	8,989	0.01%
2021/06/29	5	85.24	5	85.00	83.30	0	9,120	0.00%
2021/06/28	2	86.35	3	87.03	86.40	-1	9,121	-0.01%
2021/06/25	7	85.46	9	86.22	86.10	-2	9,090	-0.02%
2021/06/24	2	83.80	1	84.40	84.30	1	9,049	0.01%
2021/06/23	4	82.15	11	82.27	82.40	-7	9,210	-0.08%
2021/06/22	9	83.28	10	82.82	81.00	-1	9,240	-0.01%
2021/06/21	11	87.17	6	85.52	84.80	5	9,265	0.05%
2021/06/18	12	91.41	13	91.03	91.60	-1	9,368	-0.01%
2021/06/17	1	87.00	1	88.00	88.80	0	9,388	0.00%
2021/06/16	5	86.54	12	86.49	86.40	-7	9,440	-0.07%
2021/06/15	13	87.11	3	86.50	86.50	10	9,906	0.10%
2021/06/11	26	87.52	24	87.38	86.60	2	9,953	0.02%
2021/06/10	3	84.17	5	84.62	84.50	-2	9,800	-0.02%
2021/06/09	1	82.70	2	84.10	83.20	-1	9,889	-0.01%
2021/06/08	4	82.50	4	81.98	81.80	0	10,424	0.00%
2021/06/07	2	83.95	3	82.20	81.60	-1	10,638	-0.01%
2021/06/04	2	82.80	1	84.10	85.20	1	10,690	0.01%
2021/06/03	8	83.31	8	82.99	82.50	0	10,817	0.00%
2021/06/02	5	83.08	1	80.80	81.90	4	11,023	0.04%
2021/06/01	10	85.28	7	85.96	86.30	3	11,140	0.03%
2021/05/31	8	85.23	10	84.01	83.80	-2	11,201	-0.02%
2021/05/28	19	87.94	5	86.92	85.90	14	11,671	0.12%
2021/05/27	36	84.25	37	83.71	84.60	-1	11,844	-0.01%
2021/05/26	2	78.80	3	80.93	81.00	-1	11,483	-0.01%
2021/05/25	21	75.83	19	76.44	73.70	2	11,897	0.02%
2021/05/24	3	68.87	2	71.20	70.70	1	12,276	0.01%
2021/05/21	1	68.80	1	69.50	70.00	0	13,082	0.00%
2021/05/20	2	68.40	4	68.93	67.50	-2	13,123	-0.02%
2021/05/19	2	67.95	3	68.37	69.20	-1	13,468	-0.01%
2021/05/18	4	67.25	6	68.42	68.10	-2	13,700	-0.01%
2021/05/17	4	65.20	4	68.40	63.90	0	13,799	0.00%
2021/05/14	11	71.11	8	66.74	66.00	3	13,757	0.02%
2021/05/13	2	63.20	5	65.88	69.90	-3	13,805	-0.02%
2021/05/12	5	66.68	9.5	65.08	63.60	-4.5	14,505	-0.03%
2021/05/11	4	70.88	6	70.90	69.40	-2	14,664	-0.01%
2021/05/07	7	78.39	1.1	76.10	79.40	6	15,081	0.04%
2021/05/06	2	75.40	2	74.30	74.00	0	15,330	0.00%
2021/05/05	2	78.70	1	75.20	75.20	1	15,604	0.01%
2021/05/04	9	78.30	14.1	78.53	78.80	-5.1	15,754	-0.03%
2021/05/03	4	80.35	1	76.10	76.10	3	15,681	0.02%
2021/04/29	3	82.70	1	83.70	84.00	2	15,791	0.01%
2021/04/28	4	84.68	3	83.07	83.00	1	15,976	0.01%
2021/04/27	1	85.50	4	85.20	84.00	-3	16,273	-0.02%
2021/04/26	12	86.08	12	86.71	87.50	0	16,581	0.00%
2021/04/23	4	84.43	3	83.97	83.90	1	16,754	0.01%
2021/04/22	0	0.00	2	83.10	83.00	-2	17,405	-0.01%
2021/04/21	3	89.50	1	87.20	87.20	2	17,753	0.01%
2021/04/20	1	90.50	1	92.90	90.50	0	17,814	0.00%
2021/04/19	4	90.43	5.1	91.02	90.30	-1.1	18,127	-0.01%
2021/04/16	7	92.51	2	93.45	91.90	5	18,408	0.03%
2021/04/15	30	95.11	23	93.78	94.20	7	18,718	0.04%
2021/04/14	17	99.25	14	99.13	96.00	3	18,901	0.02%
2021/04/13	15	109.63	13	108.27	103.50	2	18,846	0.01%
2021/04/12	5	112.30	4	112.63	110.00	1	18,901	0.01%
2021/04/09	13	114.38	28	114.88	112.00	-15	19,036	-0.08%
2021/04/08	2	108.00	13	108.96	107.00	-11	18,952	-0.06%
2021/04/07	4	107.13	4	107.63	107.50	0	19,268	0.00%
2021/04/06	15	108.03	25	109.00	108.00	-10	19,694	-0.05%
2021/04/01	15	107.67	19	108.84	107.00	-4	20,155	-0.02%
2021/03/31	4	106.50	7	105.21	104.50	-3	20,649	-0.01%
2021/03/30	1	108.00	0	0.00	107.50	1	21,222	0.00%
2021/03/29	7	107.57	3	108.50	108.00	4	21,444	0.02%
2021/03/26	69	104.84	49	106.24	107.00	20	21,382	0.09%
2021/03/25	34	99.98	32	100.03	100.00	2	21,182	0.01%
2021/03/24	32	100.76	28	99.87	101.00	4	21,119	0.02%
2021/03/23	58	101.09	67	99.02	101.00	-9	21,027	-0.04%
2021/03/22	24	108.54	4	105.13	103.50	20	20,783	0.10%
2021/03/19	4	115.13	3	114.83	114.00	1	20,584	0.00%
2021/03/18	32	121.25	54.1	121.24	118.50	-22.1	20,480	-0.11%
2021/03/17	24	117.58	24	114.63	118.00	0	19,998	0.00%
2021/03/16	17	117.82	15	114.90	116.00	2	19,960	0.01%
2021/03/15	25	115.70	29	116.09	117.00	-4	19,903	-0.02%
2021/03/12	39	116.96	25	117.42	113.00	14	19,942	0.07%
2021/03/11	10	111.75	23	111.28	115.50	-13	19,330	-0.07%
2021/03/10	16	107.94	2	107.00	105.00	14	19,269	0.07%
2021/03/09	2	106.75	27	104.91	106.50	-25	19,205	-0.13%
2021/03/08	17.1	112.20	16	113.41	107.00	1.1	19,017	0.01%
2021/03/05	7.1	115.20	4	113.13	113.00	3.1	18,799	0.02%
2021/03/04	24	117.67	19	117.29	115.50	5	18,627	0.03%
2021/03/03	34	117.49	34	117.75	118.00	0	18,555	0.00%
2021/03/02	28.6	116.21	30	116.53	114.00	-1.4	18,030	-0.01%
2021/02/26	14	109.18	16	109.00	112.00	-2	17,564	-0.01%
2021/02/25	28.1	117.98	16	115.94	110.00	12.1	17,182	0.07%
2021/02/24	17	117.62	19	118.05	118.00	-2	16,633	-0.01%
2021/02/23	67.2	114.59	95	115.56	113.00	-27.8	16,140	-0.17%
2021/02/22	4	109.00	5	110.70	112.00	-1	15,357	-0.01%
2021/02/19	22	97.31	61	95.47	102.00	-39	15,764	-0.25%
2021/02/18	38	93.42	43	93.36	92.80	-5	15,649	-0.03%
2021/02/17	14	90.64	16	90.19	89.50	-2	15,442	-0.01%
2021/02/05	31	86.66	29	87.28	86.40	2	15,247	0.01%
2021/02/04	57	86.96	61	86.80	86.30	-4	15,177	-0.03%
2021/02/03	62	88.31	56.1	87.63	87.20	5.9	14,961	0.04%
2021/02/02	56	84.61	58	83.66	88.10	-2	14,226	-0.01%
2021/02/01	57	81.21	70	81.90	80.10	-13	14,127	-0.09%
2021/01/29	39	86.20	36	87.30	84.20	3	14,018	0.02%
2021/01/28	56	89.69	67	88.83	87.10	-11	13,745	-0.08%
2021/01/27	34	88.36	30	87.97	87.90	4	13,433	0.03%
2021/01/26	52	83.54	51	85.52	83.10	1	13,111	0.01%
2021/01/25	65	85.58	63	85.78	84.60	2	12,913	0.02%
2021/01/22	57	87.60	61	84.69	88.60	-4	12,828	-0.03%
2021/01/21	75	84.84	102	84.01	84.50	-27	12,721	-0.21%	大賣/
2021/01/20	109.2	87.85	79	86.46	85.10	30.2	12,554	0.24%	大買/
2021/01/19	106	93.36	41	93.58	91.30	65	12,273	0.53%	大買/
2021/01/18	39	92.19	31	92.53	91.60	8	11,924	0.07%
2021/01/15	114.1	97.08	119	96.90	94.90	-4.9	11,660	-0.04%	大買/大賣/
2021/01/14	56	89.69	111	90.78	92.80	-55	10,947	-0.50%	大賣/
2021/01/13	43	84.11	44	85.18	84.40	-1	10,528	-0.01%
2021/01/12	37	85.32	25	85.69	83.60	12	10,422	0.12%
2021/01/11	45	85.94	45	85.17	84.70	0	10,112	0.00%
2021/01/08	19.1	84.55	28	86.25	87.10	-8.9	9,805	-0.09%
2021/01/07	26	75.61	34	75.83	79.20	-8	9,445	-0.08%
2021/01/06	60	73.25	29	72.36	72.00	31	9,446	0.33%
2021/01/05	19	74.63	25	74.44	74.00	-6	9,468	-0.06%
2021/01/04	44	75.46	10	75.64	74.20	34	9,490	0.36%
2020/12/31	12	72.88	15	73.10	73.60	-3	9,643	-0.03%
2020/12/30	54	71.43	20	72.17	71.50	34	9,626	0.35%
2020/12/29	91	72.65	123	71.26	69.70	-32	9,365	-0.34%	大賣/
2020/12/28	65	71.20	28	71.54	70.80	37	8,956	0.41%
2020/12/25	15	67.52	32	68.88	70.50	-17	8,574	-0.20%
2020/12/24	17	60.23	25	61.60	64.10	-8	7,970	-0.10%
2020/12/23	2	54.60	28	56.45	58.30	-26	7,420	-0.35%
2020/12/22	1	51.60	7	53.09	53.00	-6	7,382	-0.08%
2020/12/21	3	51.87	2	52.00	51.90	1	7,460	0.01%
2020/12/18	3	52.87	3	52.67	52.80	0	7,637	0.00%
2020/12/17	3	52.93	5	52.88	52.80	-2	8,016	-0.02%
2020/12/16	3	52.97	0	0.00	53.00	3	8,322	0.04%
2020/12/15	19	53.95	7	52.71	52.00	12	8,380	0.14%
2020/12/14	2	54.05	37	55.36	55.40	-35	8,349	-0.42%
2020/12/11	48	54.88	9	54.13	53.90	39	8,400	0.46%
2020/12/10	21	56.68	86	55.61	55.60	-65	8,372	-0.78%
2020/12/09	40	57.05	80	56.86	56.60	-40	8,313	-0.48%
2020/12/08	135	56.04	50	56.06	55.30	85	8,172	1.04%	大買/
2020/12/07	23	53.88	13	54.34	54.50	10	7,951	0.13%
2020/12/04	29	55.41	51	55.52	54.50	-22	7,924	-0.28%
2020/12/03	67	55.14	47	54.40	53.80	20	7,786	0.26%
2020/12/02	17	55.06	12	54.16	53.80	5	7,789	0.06%
2020/12/01	17	54.44	17	54.65	55.10	0	8,092	0.00%
2020/11/30	20	54.64	22	54.76	54.40	-2	8,325	-0.02%
2020/11/27	22	54.39	13	55.21	53.90	9	8,427	0.11%
2020/11/26	52	50.96	100	52.30	52.90	-48	8,274	-0.58%
2020/11/25	11	50.42	7	50.44	50.30	4	8,477	0.05%
2020/11/24	40	50.74	8	50.40	50.40	32	8,549	0.37%
2020/11/23	5	51.40	6	51.93	52.10	-1	8,561	-0.01%
2020/11/20	23	51.82	10	51.45	51.00	13	8,526	0.15%
2020/11/19	17	52.44	31	52.71	52.50	-14	8,496	-0.16%
2020/11/18	47	54.54	53	54.31	52.10	-6	8,386	-0.07%
2020/11/17	37	52.52	43	52.36	54.20	-6	7,877	-0.08%
2020/11/16	22	50.62	23	50.85	51.00	-1	7,621	-0.01%
2020/11/13	1	47.25	1	48.80	48.60	0	7,498	0.00%
2020/11/12	7	47.79	4	47.18	47.30	3	7,492	0.04%
2020/11/11	5	49.95	5	49.55	48.70	0	7,428	0.00%
2020/11/10	8	50.38	56	49.95	49.50	-48	7,347	-0.65%
2020/11/09	61	51.06	15	51.13	51.40	46	7,263	0.63%
2020/11/06	36	48.08	13	49.18	48.65	23	7,013	0.33%
2020/11/05	4	46.70	29	47.19	47.65	-25	6,888	-0.36%
2020/11/04	1	46.60	8	47.14	47.30	-7	6,844	-0.10%
2020/11/03	4	45.86	4	45.70	45.70	0	6,863	0.00%
2020/11/02	6	45.19	7	45.09	44.90	-1	6,882	-0.01%
2020/10/30	9	46.81	7	45.50	45.50	2	6,853	0.03%
2020/10/29	6	44.63	7	45.53	47.60	-1	6,799	-0.01%
2020/10/28	4	45.85	4	46.55	45.05	0	6,708	0.00%
2020/10/27	7	46.62	10	46.22	46.00	-3	6,634	-0.05%
2020/10/26	23	48.63	9	48.39	47.70	14	6,556	0.21%
2020/10/23	3	48.77	3	48.62	48.50	0	6,531	0.00%
2020/10/22	7	48.29	0	0.00	48.15	7	6,510	0.11%
2020/10/21	8	48.55	17	48.70	48.70	-9	6,472	-0.14%
2020/10/20	8	50.01	7	49.54	49.25	1	6,427	0.02%
2020/10/19	18	49.50	11	49.97	49.05	7	6,365	0.11%
2020/10/16	6	49.43	6	48.39	48.00	0	6,293	0.00%
2020/10/15	5	51.04	3	51.37	50.40	2	6,195	0.03%
2020/10/14	53	51.88	38	52.54	52.00	15	6,099	0.25%
2020/10/13	9	50.56	97	49.23	51.50	-88	5,780	-1.52%
2020/10/12	32	48.52	28	48.84	48.55	4	5,573	0.07%
2020/10/08	38	50.18	65	51.21	49.45	-27	5,396	-0.50%
2020/10/07	6	48.23	53	48.52	48.55	-47	4,935	-0.95%
2020/10/06	3	46.90	0	0.00	46.35	3	4,719	0.06%
2020/10/05	2	44.10	1	45.10	46.30	1	4,621	0.02%
2020/09/30	10	44.92	11	44.80	44.20	-1	4,573	-0.02%
2020/09/29	1	43.50	0	0.00	43.30	1	4,418	0.02%
2020/09/28	56	43.58	3	43.92	43.95	53	4,415	1.20%
2020/09/25	15	42.93	8	44.12	44.00	7	4,353	0.16%
2020/09/24	9	45.12	4	45.95	45.20	5	4,132	0.12%
2020/09/23	33	47.48	2	46.40	46.00	31	3,997	0.78%
2020/09/22	48	47.25	56	47.56	47.70	-8	3,814	-0.21%
2020/09/21	11	46.37	24	46.34	46.60	-13	3,415	-0.38%
2020/09/18	13	45.88	10	45.53	45.20	3	3,080	0.10%
2020/09/16	0	0.00	5	42.00	44.30	-5	2,971	-0.17%
2020/09/15	0	0.00	5	41.18	41.85	-5	2,875	-0.17%
2020/09/10	64	41.48	2	41.60	40.50	62	2,876	2.16%
2020/09/09	0	0.00	2	40.10	40.25	-2	2,857	-0.07%
2020/09/08	1	39.00	0	0.00	38.95	1	2,816	0.04%
2020/09/07	4	41.05	4	39.55	39.60	0	2,767	0.00%
2020/09/04	7	41.56	15	41.95	43.20	-8	2,662	-0.30%
2020/09/03	21	41.05	13	40.83	40.55	8	2,291	0.35%
2020/09/02	39	38.31	27	39.53	40.25	12	1,989	0.60%
2020/09/01	6	36.38	7	35.89	36.60	-1	1,778	-0.06%
2020/08/31	17	33.85	34	35.43	35.25	-17	1,679	-1.01%
2020/08/28	9	33.16	12	32.10	33.55	-3	1,393	-0.22%
2020/08/27	0	0.00	10	30.15	30.50	-10	1,286	-0.78%
2020/08/26	0	0.00	3	29.05	29.50	-3	1,219	-0.25%
2020/08/25	1	29.10	42	28.46	29.20	-41	1,189	-3.45%
2020/08/24	1	26.75	2	28.05	27.80	-1	1,139	-0.09%
2020/08/21	0	0.00	3	26.20	27.50	-3	1,141	-0.26%
2020/08/19	0	0.00	3	26.80	26.70	-3	1,101	-0.27%
2020/08/18	2	26.60	1	27.10	27.00	1	1,091	0.09%
2020/08/17	0	0.00	1	26.30	26.50	-1	1,059	-0.09%
2020/08/14	2	25.68	1	25.70	26.20	1	1,070	0.09%
2020/08/13	0	0.00	3	26.15	26.00	-3	1,054	-0.28%
2020/08/12	3	25.25	0	0.00	25.35	3	1,017	0.29%
2020/08/11	0	0.00	6	25.03	25.15	-6	1,013	-0.59%
2020/08/10	6	25.99	1	26.00	25.65	5	1,008	0.50%
2020/08/07	6	26.19	2	26.30	26.95	4	991	0.40%
2020/08/06	0	0.00	13	24.74	26.10	-13	909	-1.43%
2020/08/05	0	0.00	2	24.00	24.00	-2	870	-0.23%
2020/07/29	1	21.75	0	0.00	22.35	1	874	0.11%
2020/07/28	5	21.50	0	0.00	21.30	5	869	0.58%
2020/07/27	2	22.50	1	22.15	22.10	1	864	0.12%
2020/07/20	0	0.00	1	22.90	22.65	-1	851	-0.12%
2020/07/15	0.6	23.35	0	0.00	23.25	0.6	849	0.07%
2020/07/10	2	24.05	9	23.93	23.65	-7	845	-0.83%
2020/07/09	6	24.91	2	25.30	25.00	4	839	0.48%
2020/07/08	0	0.00	10	25.60	25.45	-10	820	-1.22%
2020/07/07	2	25.63	9	25.13	24.85	-7	785	-0.89%
2020/07/06	0	0.00	6	23.90	24.00	-6	742	-0.81%
2020/07/03	7	23.46	0	0.00	23.30	7	736	0.95%
2020/07/02	24	23.34	0	0.00	23.25	24	729	3.29%
2020/07/01	1	23.55	0	0.00	23.45	1	727	0.14%
2020/06/24	2	22.55	0	0.00	22.65	2	712	0.28%
2020/06/23	1	22.55	0	0.00	23.00	1	702	0.14%
2020/06/22	1	23.00	0	0.00	22.80	1	706	0.14%
2020/06/19	2	23.53	0	0.00	23.40	2	702	0.28%
2020/06/18	6	23.85	3	23.68	23.70	3	689	0.44%
2020/06/17	3	22.05	15	22.05	22.95	-12	614	-1.95%
2020/06/16	2	19.43	0	0.00	20.90	2	605	0.33%
2020/06/11	0	0.00	10	19.75	18.90	-10	623	-1.60%
2020/06/03	0	0.00	0.2	19.90	19.90	-0.2	667	-0.02%
2020/05/28	15	20.42	0	0.00	19.50	15	635	2.36%
2020/04/23	1	17.50	0	0.00	17.85	1	554	0.18%
2020/04/21	0	0.00	4	17.09	17.10	-4	546	-0.73%
2020/04/17	1	19.20	0	0.00	18.60	1	540	0.19%
2020/04/15	0	0.00	2	18.63	18.60	-2	534	-0.37%
2020/04/14	5	18.42	20	18.50	18.40	-15	535	-2.80%
2020/04/13	1	18.00	2	18.00	18.00	-1	531	-0.19%
2020/04/10	0	0.00	8	17.71	17.95	-8	534	-1.50%
2020/04/09	11	18.17	4	17.96	18.00	7	546	1.28%
2020/04/08	2	17.25	0	0.00	17.80	2	550	0.36%
2020/04/07	7	17.12	0	0.00	17.25	7	554	1.26%
2020/04/06	3	16.23	1	16.15	16.30	2	557	0.36%
2020/04/01	1	16.00	8	15.86	15.95	-7	554	-1.26%
2020/03/31	2	15.73	0	0.00	15.80	2	565	0.35%
2020/03/30	2	15.33	0	0.00	15.30	2	564	0.35%
2020/03/27	1	16.30	1	16.30	15.80	0	563	0.00%
2020/03/26	15	16.19	4	16.16	15.95	11	565	1.94%
2020/03/25	5	15.58	0	0.00	15.80	5	555	0.90%
2020/03/24	4	14.40	0	0.00	14.40	4	560	0.71%
2020/03/16	1	15.40	0	0.00	15.40	1	516	0.19%
2020/03/12	1	18.90	0	0.00	18.90	1	479	0.21%
2020/03/11	1	20.75	0	0.00	20.95	1	469	0.21%
2020/03/10	0	0.00	3	20.02	20.40	-3	467	-0.64%
2020/02/14	1	23.75	0	0.00	23.80	1	532	0.19%
2020/02/04	0	0.00	1	22.50	23.10	-1	622	-0.16%
2020/02/03	3	22.03	0	0.00	22.05	3	630	0.48%
2020/01/31	2	24.15	0	0.00	24.35	2	615	0.33%
2020/01/30	2	24.75	0	0.00	24.50	2	611	0.33%
2020/01/09	2	26.50	0	0.00	26.35	2	637	0.31%
2020/01/08	0	0.00	1	26.55	26.30	-1	641	-0.16%
2020/01/02	0	0.00	2	28.73	28.90	-2	626	-0.32%
2019/12/26	0	0.00	3	27.30	27.20	-3	587	-0.51%
2019/12/23	0	0.00	1	26.90	26.70	-1	580	-0.17%
2019/12/13	1	25.15	0	0.00	25.00	1	518	0.19%
2019/12/12	0	0.00	11	25.25	25.30	-11	514	-2.14%
2019/12/06	1	25.60	2	25.48	25.70	-1	510	-0.20%
2019/11/28	1	25.20	0	0.00	25.10	1	498	0.20%
2019/11/21	2	24.60	0	0.00	25.10	2	499	0.40%
2019/11/18	0	0.00	1	25.15	25.00	-1	495	-0.20%
2019/11/15	0	0.00	2	25.25	25.35	-2	468	-0.43%
2019/11/14	0	0.00	2	26.35	25.80	-2	459	-0.43%
2019/11/11	1	26.70	0	0.00	26.65	1	430	0.23%
2019/11/04	0	0.00	2	28.75	28.95	-2	422	-0.47%
2019/11/01	0	0.00	1	29.40	29.25	-1	407	-0.25%
2019/10/31	2	30.20	0	0.00	29.85	2	402	0.50%
2019/10/30	2	29.25	0	0.00	29.15	2	396	0.50%
2019/10/14	2	29.13	0	0.00	28.75	2	582	0.34%
2019/10/04	2	30.10	0	0.00	29.95	2	593	0.34%
2019/09/27	0	0.00	11	29.95	30.00	-11	628	-1.75%
2019/09/18	5	30.80	0	0.00	30.85	5	811	0.62%
2019/09/10	2	30.75	0	0.00	30.60	2	832	0.24%
2019/08/16	0	0.00	2	31.80	31.75	-2	855	-0.23%
2019/08/01	2	32.20	0	0.00	32.15	2	885	0.23%
2019/07/31	1	32.80	0	0.00	32.95	1	884	0.11%
2019/07/30	2	32.75	0	0.00	32.80	2	886	0.23%
2019/07/19	3	34.55	3	34.40	34.30	0	899	0.00%
2019/07/18	34	35.35	6	34.50	34.15	28	894	3.13%
2019/07/17	6	35.15	23	35.09	35.30	-17	850	-2.00%
2019/07/10	0	0.00	1	32.65	32.85	-1	769	-0.13%
2019/07/08	1	33.90	0	0.00	33.55	1	795	0.13%
2019/07/03	1	34.40	0	0.00	34.25	1	841	0.12%
2019/07/02	8	34.81	8	35.41	34.70	0	843	0.00%
2019/07/01	1	33.00	1	33.30	33.85	0	759	0.00%
2019/06/27	4	31.80	11	32.11	32.00	-7	799	-0.88%
2019/06/12	2	31.55	0	0.00	31.10	2	1,548	0.13%
2019/05/31	10	31.60	1	31.80	31.50	9	1,711	0.53%
2019/05/27	1	30.55	0	0.00	30.35	1	1,913	0.05%
2019/05/23	2	30.45	0	0.00	30.50	2	2,006	0.10%
2019/05/16	1	32.60	0	0.00	31.65	1	2,348	0.04%
2019/05/13	0	0.00	1	32.70	32.00	-1	2,422	-0.04%
2019/05/09	13	34.61	8	33.40	33.40	5	2,425	0.21%
2019/05/03	0	0.00	12	36.98	36.95	-12	2,450	-0.49%
2019/05/02	1	35.95	0	0.00	36.05	1	2,442	0.04%
2019/04/30	0	0.00	15	35.00	36.10	-15	2,451	-0.61%
2019/04/29	0	0.00	1	35.50	35.00	-1	2,475	-0.04%
2019/04/25	1	37.90	6	38.05	37.90	-5	2,597	-0.19%
2019/04/23	0	0.00	5	38.15	38.15	-5	2,598	-0.19%
2019/04/16	0	0.00	1	38.60	38.60	-1	2,660	-0.04%
2019/04/15	1	39.55	0	0.00	39.40	1	2,648	0.04%
2019/04/12	2	40.00	0	0.00	39.20	2	2,649	0.08%
2019/04/10	5	40.50	0	0.00	40.75	5	2,603	0.19%
2019/04/08	10	40.80	0	0.00	40.65	10	2,575	0.39%
2019/04/01	3	41.50	6	42.23	41.10	-3	2,534	-0.12%
2019/03/29	2	40.80	3	40.98	41.40	-1	2,477	-0.04%
2019/03/28	11	41.36	5	41.05	41.00	6	2,477	0.24%
2019/03/27	19	42.52	9	42.21	41.50	10	2,466	0.41%
2019/03/26	5	41.10	7	42.01	42.50	-2	2,344	-0.09%
2019/03/25	8	40.23	5	39.70	39.70	3	2,251	0.13%
2019/03/22	25	41.82	32	43.10	41.55	-7	2,227	-0.31%
2019/03/21	28	42.99	1	42.05	43.00	27	2,109	1.28%
2019/03/20	0	0.00	10	39.92	39.60	-10	1,930	-0.52%
2019/03/19	2	39.30	1	39.15	38.60	1	1,883	0.05%
2019/03/15	5	39.10	2	39.10	38.85	3	1,851	0.16%
2019/03/14	10	39.40	1	39.30	38.60	9	1,857	0.48%
2019/03/13	0	0.00	12	38.88	38.90	-12	1,962	-0.61%
2019/03/12	0	0.00	10	38.48	38.30	-10	1,958	-0.51%
2019/03/11	5	37.74	0	0.00	37.50	5	1,959	0.26%
2019/03/08	2	37.60	8	37.39	38.10	-6	2,035	-0.29%
2019/03/07	13	38.70	0	0.00	38.30	13	2,140	0.61%
2019/03/06	6	39.20	0	0.00	39.30	6	2,194	0.27%
2019/03/05	25	40.06	6	40.30	39.40	19	2,190	0.87%
2019/03/04	16	39.41	8	39.48	39.45	8	2,128	0.38%
2019/02/27	0	0.00	20	37.90	37.95	-20	2,077	-0.96%
2019/02/26	6	38.28	15	38.58	37.65	-9	2,211	-0.41%
2019/02/25	5	38.50	20	38.39	38.25	-15	2,267	-0.66%
2019/02/22	0	0.00	17	37.77	37.70	-17	2,233	-0.76%
2019/02/21	34	38.08	17	38.89	38.30	17	2,191	0.78%
2019/02/20	5	36.70	5	36.00	35.90	0	1,984	0.00%
2019/02/18	0	0.00	10	34.75	35.05	-10	1,902	-0.53%
2019/02/15	1	35.35	0	0.00	34.35	1	1,891	0.05%
2019/02/14	15	36.34	0	0.00	35.25	15	1,885	0.80%
2019/02/13	0	0.00	13	35.28	35.10	-13	1,859	-0.70%
2019/02/12	3	34.65	1	34.60	34.70	2	1,842	0.11%
2019/01/30	21	33.45	1	33.60	33.45	20	1,860	1.07%
2019/01/28	1	33.35	0	0.00	33.45	1	1,950	0.05%
2019/01/25	1	34.10	0	0.00	33.75	1	2,005	0.05%
2019/01/22	10	32.70	0	0.00	32.80	10	2,030	0.49%
2019/01/21	16	34.08	0	0.00	33.70	16	2,036	0.79%
2019/01/17	24	34.25	1	34.10	32.90	23	2,008	1.15%
2019/01/16	1	32.40	0	0.00	32.50	1	1,973	0.05%
2019/01/11	0	0.00	1	32.45	32.30	-1	2,014	-0.05%
2019/01/10	5	32.45	7	32.55	32.65	-2	1,995	-0.10%
2019/01/09	1	32.60	0	0.00	31.90	1	1,976	0.05%
2018/12/24	2	31.60	0	0.00	31.70	2	2,260	0.09%
2018/12/13	2	34.40	7	34.98	34.30	-5	2,430	-0.21%
2018/12/11	5	33.45	0	0.00	33.00	5	2,408	0.21%
2018/12/10	0	0.00	25	33.66	32.90	-25	2,430	-1.03%
2018/12/07	25	34.48	0	0.00	34.30	25	2,432	1.03%
2018/12/06	1	37.10	3	36.70	34.00	-2	2,422	-0.08%
2018/12/03	1	35.75	0	0.00	36.00	1	2,361	0.04%
2018/11/29	3	33.00	1	33.45	32.15	2	2,224	0.09%
2018/11/23	2	33.20	4	32.38	31.00	-2	2,215	-0.09%
2018/11/22	5	32.75	0	0.00	33.95	5	2,064	0.24%
2018/11/21	1	30.30	1	30.85	30.90	0	2,004	0.00%
2018/11/19	0	0.00	3	30.68	30.85	-3	2,042	-0.15%
2018/11/13	0	0.00	1	29.95	29.95	-1	2,074	-0.05%
2018/11/12	1	29.55	0	0.00	29.60	1	2,087	0.05%
2018/11/08	0	0.00	5	32.35	31.10	-5	2,188	-0.23%
2018/11/06	4	32.73	1	33.70	30.70	3	2,294	0.13%
2018/11/05	10	32.06	5	31.70	31.70	5	2,259	0.22%
2018/11/02	5	31.60	10	32.30	32.05	-5	2,290	-0.22%
2018/10/30	7	28.44	0	0.00	28.05	7	2,395	0.29%
2018/10/26	0	0.00	8	29.96	28.60	-8	2,488	-0.32%
2018/10/25	4	30.28	2	30.10	29.30	2	2,730	0.07%
2018/10/24	0	0.00	4	31.10	31.05	-4	2,742	-0.15%
2018/10/23	1	30.25	0	0.00	30.05	1	2,760	0.04%
2018/10/22	0	0.00	1	32.15	31.85	-1	2,810	-0.04%
2018/10/16	2	30.40	0	0.00	30.45	2	3,832	0.05%
2018/10/15	2	30.15	3	30.45	30.60	-1	4,107	-0.02%
2018/10/12	0	0.00	1	29.10	29.00	-1	4,199	-0.02%
2018/10/11	2	27.50	0	0.00	27.50	2	4,191	0.05%
2018/10/09	4	31.33	0	0.00	30.55	4	4,204	0.10%
2018/10/05	3	34.27	0	0.00	34.10	3	4,205	0.07%
2018/10/03	7	38.13	3	38.18	36.90	4	4,351	0.09%
2018/10/02	1	39.40	1	38.90	38.90	0	4,453	0.00%
2018/09/28	1	39.85	2	39.60	38.70	-1	4,577	-0.02%
2018/09/27	4	39.54	5	39.66	39.10	-1	4,661	-0.02%
2018/09/26	0	0.00	1	38.95	38.90	-1	4,671	-0.02%
2018/09/25	4	38.80	1	39.40	38.05	3	4,896	0.06%
2018/09/21	2	38.00	2	38.75	38.75	0	4,916	0.00%
2018/09/19	1	38.90	2	38.88	38.90	-1	5,050	-0.02%
2018/09/18	1	38.45	2	39.78	38.95	-1	5,101	-0.02%
2018/09/17	2	41.10	0	0.00	40.20	2	5,127	0.04%
2018/09/14	3	41.03	2	40.80	41.40	1	5,143	0.02%
2018/09/13	3	39.87	0	0.00	38.80	3	5,159	0.06%
2018/09/12	1	38.50	2	38.60	39.45	-1	5,204	-0.02%
2018/09/11	2	38.00	0	0.00	39.00	2	5,319	0.04%
2018/09/10	1	38.50	1	38.40	37.40	0	5,413	0.00%
2018/09/07	1	42.40	0	0.00	40.35	1	5,703	0.02%
2018/09/05	3	43.65	2	44.38	44.20	1	6,697	0.01%
2018/09/04	3	43.87	0	0.00	44.00	3	7,180	0.04%
2018/09/03	3	46.42	2	46.48	46.40	1	7,327	0.01%
2018/08/30	0	0.00	2	48.90	48.80	-2	7,943	-0.03%
2018/08/27	0	0.00	1	47.70	48.70	-1	8,357	-0.01%
2018/08/21	3	49.10	0	0.00	48.85	3	8,484	0.04%
2018/08/20	4	48.00	0	0.00	48.50	4	8,519	0.05%
2018/08/17	13	50.67	12	50.08	49.45	1	8,556	0.01%
2018/08/16	4	49.45	4	50.10	50.00	0	8,625	0.00%
2018/08/15	10	50.53	12	50.62	50.00	-2	8,679	-0.02%
2018/08/14	0	0.00	1	49.80	49.80	-1	8,709	-0.01%
2018/08/13	19	50.85	8	50.90	49.25	11	8,686	0.13%
2018/08/10	15	55.42	14	55.86	53.60	1	8,606	0.01%
2018/08/09	4	55.05	7	55.54	55.50	-3	8,620	-0.03%
2018/08/08	16	56.26	10	56.40	55.10	6	8,672	0.07%
2018/08/07	5	55.00	1	54.60	54.60	4	8,582	0.05%
2018/08/06	2	56.75	2	57.15	56.20	0	8,556	0.00%
2018/08/03	3	57.00	4	57.10	56.80	-1	8,554	-0.01%
2018/08/02	2	57.35	3	57.23	57.00	-1	8,524	-0.01%
2018/08/01	9	59.32	16	59.38	58.10	-7	8,471	-0.08%
2018/07/31	10	56.17	8	55.99	57.20	2	8,210	0.02%
2018/07/30	3	56.63	4	57.05	55.60	-1	8,182	-0.01%
2018/07/27	12	57.70	11	57.41	57.80	1	8,134	0.01%
2018/07/26	5	58.20	5	57.28	56.80	0	8,083	0.00%
2018/07/25	7	60.01	14	59.99	58.60	-7	7,997	-0.09%
2018/07/24	8	58.60	10	58.86	59.50	-2	7,856	-0.03%
2018/07/23	11	57.56	10	57.32	58.30	1	7,649	0.01%
2018/07/20	8	56.60	16	55.69	58.50	-8	7,184	-0.11%
2018/07/19	16	53.19	17	53.24	53.20	-1	6,947	-0.01%
2018/07/18	10	51.42	5	52.74	51.00	5	6,880	0.07%
2018/07/17	8	52.64	6	53.40	52.20	2	6,907	0.03%
2018/07/16	11	53.83	17	52.89	52.10	-6	6,905	-0.09%
2018/07/13	6	53.93	8	53.78	53.60	-2	6,923	-0.03%
2018/07/12	11	53.57	5	53.76	53.50	6	6,954	0.09%
2018/07/11	1	51.10	5	52.24	52.80	-4	6,922	-0.06%
2018/07/10	29	52.22	34	52.03	52.10	-5	7,101	-0.07%
2018/07/09	1	49.20	2	51.10	49.30	-1	7,109	-0.01%
2018/07/06	12	49.22	11	49.52	50.80	1	7,327	0.01%
2018/07/05	9	50.41	13	49.73	48.30	-4	7,426	-0.05%
2018/07/04	1	52.50	0	0.00	52.40	1	7,514	0.01%
2018/07/03	3	54.07	14	55.15	53.20	-11	7,434	-0.15%
2018/07/02	2	60.15	2	59.40	59.10	0	7,182	0.00%
2018/06/29	9	59.23	1	61.00	60.60	8	7,140	0.11%
2018/06/25	5	58.00	0	0.00	56.50	5	6,934	0.07%
2018/06/22	2	58.80	5	58.50	58.10	-3	6,913	-0.04%
2018/06/21	8	59.05	1	61.10	59.90	7	6,876	0.10%
2018/06/20	2	63.50	3	60.73	58.80	-1	6,826	-0.01%
2018/06/19	1	64.60	1	62.20	62.30	0	6,705	0.00%
2018/06/15	26	67.90	25	70.50	67.00	1	6,598	0.02%
2018/06/14	16	69.05	57	69.42	70.00	-41	6,259	-0.66%
2018/06/13	19	70.09	37	68.64	70.90	-18	5,770	-0.31%
2018/06/12	39	62.86	7	63.17	64.50	32	5,218	0.61%
2018/06/11	29	58.64	12	58.51	58.70	17	4,735	0.36%
2018/06/08	19	52.36	19	52.56	53.40	0	4,502	0.00%
2018/06/06	8	51.54	2	50.58	49.40	6	3,884	0.15%
2018/06/05	4	49.70	19	49.94	49.75	-15	3,745	-0.40%
2018/06/04	3	48.70	1	48.85	48.00	2	3,531	0.06%
2018/06/01	2	47.93	6	47.85	47.80	-4	3,518	-0.11%
2018/05/31	11	47.78	7	48.16	48.15	4	3,505	0.11%
2018/05/30	2	45.80	1	45.75	45.80	1	3,437	0.03%
2018/05/29	3	46.72	1	47.35	46.75	2	3,440	0.06%
2018/05/28	20	47.02	2	47.70	46.95	18	3,490	0.52%
2018/05/25	4	48.41	2	47.60	47.60	2	3,710	0.05%
2018/05/24	5	47.50	8	47.91	48.40	-3	3,691	-0.08%
2018/05/23	4	47.73	7	48.24	46.75	-3	3,718	-0.08%
2018/05/22	2	47.08	4	47.05	47.10	-2	3,657	-0.05%
2018/05/18	1	44.05	2	44.05	44.30	-1	3,552	-0.03%
2018/05/17	0	0.00	7	45.26	44.30	-7	3,566	-0.20%
2018/05/16	22	44.33	22	44.69	43.85	0	3,523	0.00%
2018/05/15	1	42.60	0	0.00	42.05	1	3,458	0.03%
2018/05/11	0	0.00	2	41.68	41.75	-2	3,471	-0.06%
2018/05/10	6	41.67	5	40.90	40.90	1	3,448	0.03%
2018/05/09	0	0.00	1	41.90	41.50	-1	3,474	-0.03%
2018/05/08	1	40.90	0	0.00	40.65	1	3,534	0.03%
2018/05/04	3	41.50	5	40.60	40.80	-2	3,644	-0.05%
2018/05/02	1	42.35	0	0.00	41.45	1	3,716	0.03%
2018/04/30	3	42.42	1	42.70	42.80	2	3,813	0.05%
2018/04/27	0	0.00	1	41.35	42.30	-1	3,803	-0.03%
2018/04/26	5	42.86	1	40.25	40.50	4	3,795	0.11%
2018/04/25	1	43.60	0	0.00	43.65	1	3,729	0.03%
2018/04/24	0	0.00	1	44.50	44.05	-1	3,707	-0.03%
2018/04/23	2	46.05	0	0.00	46.10	2	3,723	0.05%
2018/04/20	1	48.00	6	48.61	48.00	-5	3,673	-0.14%
2018/04/19	8	47.49	0	0.00	47.60	8	3,692	0.22%
2018/04/18	2	47.88	45	49.16	47.55	-43	3,676	-1.17%
2018/04/17	8	50.14	8	49.91	48.85	0	3,588	0.00%
2018/04/16	34	52.50	7	52.96	51.70	27	3,490	0.77%
2018/04/13	20	51.31	8	49.90	49.40	12	3,247	0.37%
2018/04/12	3	48.60	6	49.52	50.20	-3	3,112	-0.10%
2018/04/11	7	48.23	11	47.85	47.15	-4	2,850	-0.14%
2018/04/10	9	47.73	13	46.98	46.10	-4	2,660	-0.15%
2018/04/09	1	44.10	1	44.60	44.70	0	2,465	0.00%
2018/04/03	1	44.20	0	0.00	44.40	1	2,467	0.04%
2018/04/02	0	0.00	2	44.75	44.40	-2	2,458	-0.08%
2018/03/29	0	0.00	5	44.70	44.55	-5	2,464	-0.20%
2018/03/28	0	0.00	3	44.27	44.20	-3	2,437	-0.12%
2018/03/27	0	0.00	5	43.51	44.20	-5	2,433	-0.21%
2018/03/26	1	42.80	3	42.40	42.55	-2	2,445	-0.08%
2018/03/22	0	0.00	2	43.95	43.25	-2	2,426	-0.08%
2018/03/21	1	43.50	2	43.80	43.60	-1	2,414	-0.04%
2018/03/20	2	43.08	0	0.00	42.95	2	2,402	0.08%
2018/03/19	2	43.45	0	0.00	43.25	2	2,407	0.08%
2018/03/16	1	43.85	1	44.55	43.80	0	2,405	0.00%
2018/03/15	7	44.71	3	44.72	44.25	4	2,414	0.17%
2018/03/14	1	44.00	1	43.80	43.20	0	2,389	0.00%
2018/03/13	0	0.00	1	44.15	44.05	-1	2,437	-0.04%
2018/03/12	8	44.11	1	43.90	43.90	7	2,462	0.28%
2018/03/09	2	44.20	2	44.60	43.60	0	2,472	0.00%
2018/03/08	2	42.90	0	0.00	43.10	2	2,457	0.08%
2018/03/06	0	0.00	0.2	43.90	43.90	-0.2	2,475	-0.01%
2018/03/05	5	45.60	0	0.00	43.90	5	2,490	0.20%
2018/03/02	1	45.10	1	45.10	44.80	0	2,467	0.00%
2018/03/01	4	46.19	11	46.17	45.90	-7	2,443	-0.29%
2018/02/27	11	47.46	21	47.43	46.35	-10	2,384	-0.42%
2018/02/26	0	0.00	12	44.48	44.75	-12	2,139	-0.56%
2018/02/23	4	44.35	6	43.88	43.90	-2	2,108	-0.09%
2018/02/22	1	42.10	0	0.00	41.55	1	2,071	0.05%
2018/02/21	1	41.60	0	0.00	41.75	1	2,061	0.05%
2018/02/12	1	41.55	1	41.90	40.40	0	2,059	0.00%
2018/02/09	3	40.35	0	0.00	40.50	3	2,120	0.14%
2018/02/08	2	42.20	1	43.00	42.40	1	2,125	0.05%
2018/02/07	1	42.60	3	42.60	42.20	-2	2,142	-0.09%
2018/02/06	6	41.51	1	40.75	40.80	5	2,139	0.23%
2018/02/05	1	41.05	3	42.73	43.85	-2	2,106	-0.09%
2018/02/01	6	43.65	37	43.85	43.45	-31	2,204	-1.41%
2018/01/31	12	43.82	14	43.84	43.50	-2	2,222	-0.09%
2018/01/30	15	42.69	2	43.30	43.10	13	2,201	0.59%
2018/01/29	6	43.81	23	43.78	43.85	-17	2,210	-0.77%
2018/01/26	23	42.05	2	42.35	42.10	21	2,164	0.97%
2018/01/25	12	42.46	11	42.72	42.00	1	2,207	0.05%
2018/01/24	5	41.93	17	42.14	42.55	-12	2,187	-0.55%
2018/01/23	39	40.24	2	40.75	41.10	37	2,133	1.73%
2018/01/22	8	41.38	9	41.56	41.10	-1	2,214	-0.05%
2018/01/19	2	40.18	3	40.25	40.20	-1	2,316	-0.04%
2018/01/18	5	40.74	18	40.52	40.10	-13	2,358	-0.55%
2018/01/17	2	38.10	6	40.40	40.30	-4	2,419	-0.17%
2018/01/16	1	38.50	0	0.00	38.65	1	2,519	0.04%
2018/01/15	11	38.33	25	38.67	38.95	-14	2,763	-0.51%
2018/01/12	0	0.00	9	36.69	36.90	-9	2,979	-0.30%
2018/01/11	0	0.00	5	35.19	35.20	-5	3,006	-0.17%
2018/01/04	19	37.94	8	37.80	37.75	11	3,295	0.33%
2018/01/03	1	37.30	1	37.80	37.30	0	3,380	0.00%
2018/01/02	1	36.10	19	36.22	37.25	-18	3,473	-0.52%