佳凌 (4976)-元大-新店中正券商分點個股進出

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
46.00
漲跌
▼0.20
漲幅
-0.43%
成交量
725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－元大-新店中正券商分點個股進出

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

元大-新店中正券商分點個股進出
元大-新店中正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
2024/06/17	0	0.00	1	48.55	48.50	-1	1,988	-0.05%
2024/06/14	1	49.75	1	48.80	49.85	0	1,946	0.00%
2024/06/11	1	49.15	1	48.00	48.30	0	1,827	0.00%
2024/06/04	0	0.00	1	48.30	48.00	-1	1,713	-0.06%
2024/05/28	0	0.00	3	47.97	47.80	-3	1,587	-0.19%
2024/05/27	0	0.00	2	48.38	47.65	-2	1,564	-0.13%
2024/05/24	0	0.00	22	47.94	48.50	-22	1,528	-1.44%
2024/05/23	31	47.47	19	47.92	47.70	12	1,487	0.81%
2024/05/22	16	47.59	19	47.43	47.00	-3	1,380	-0.22%
2024/05/21	14	46.97	5	47.05	46.15	9	1,295	0.69%
2024/05/20	17	47.26	28	47.72	47.00	-11	1,245	-0.88%
2024/05/17	3	45.47	18.1	47.68	48.45	-15.1	928	-1.62%
2024/05/16	8	44.33	0.2	43.85	44.05	7.8	826	0.94%
2024/05/14	12	45.39	2	44.33	43.05	10	820	1.22%
2024/05/13	3	44.43	3	44.60	44.60	0	795	0.00%
2024/05/09	1	43.80	0	0.00	43.80	1	743	0.13%
2024/04/29	0	0.00	2	41.10	41.85	-2	632	-0.32%
2024/04/24	0	39.30	1	39.30	39.25	-1	610	-0.16%
2024/04/22	1	39.60	0	0.00	38.90	1	612	0.16%
2024/04/19	0	0.00	1	40.30	40.20	-1	606	-0.16%
2024/04/18	1	40.50	1	40.70	41.00	0	594	0.00%
2024/04/15	0	41.25	0	0.00	41.20	0	579	0.00%
2024/04/10	1	41.60	0	0.00	41.20	1	565	0.18%
2024/03/29	1	42.40	0	0.00	41.85	1	541	0.18%
2024/03/26	1	43.85	1	43.15	43.05	0	500	0.00%
2024/03/25	0	0.00	0.2	42.75	42.80	-0.2	457	-0.03%
2024/03/22	0.2	40.70	7	40.86	41.05	-6.8	434	-1.58%
2024/03/18	1	40.70	1	40.90	40.65	0	672	0.00%
2024/03/15	0	0.00	1	39.70	39.00	-1	717	-0.14%
2024/03/11	0	37.60	0	0.00	38.00	0	701	0.00%
2024/03/04	1.2	39.38	6	39.23	39.40	-4.8	684	-0.70%
2024/02/26	0	0.00	2	39.80	39.65	-2	689	-0.29%
2024/02/23	0	0.00	1	40.35	39.95	-1	692	-0.14%
2024/02/21	0	41.00	0	0.00	40.85	0	704	0.00%
2024/02/19	1	41.70	0	0.00	41.80	1	707	0.14%
2024/02/15	1	40.75	0	0.00	41.15	1	685	0.15%
2024/01/29	0	0.00	1	39.45	40.50	-1	671	-0.15%
2024/01/26	1	38.85	0	0.00	38.85	1	649	0.15%
2024/01/23	0	0.00	2	39.35	39.70	-2	643	-0.31%
2024/01/17	1	39.00	0	0.00	38.20	1	643	0.16%
2024/01/15	1	39.60	0	0.00	40.00	1	636	0.16%
2024/01/10	0	0.00	1	39.55	39.55	-1	642	-0.16%
2024/01/09	1	39.75	0	0.00	39.50	1	656	0.15%
2024/01/03	3	40.50	6	40.58	40.55	-3	657	-0.46%
2024/01/02	2.2	41.38	0	0.00	41.20	2.2	654	0.34%
2023/12/27	1	41.45	0	0.00	41.25	1	653	0.15%
2023/12/26	1	41.70	0	0.00	41.75	1	652	0.15%
2023/12/22	0	0.00	1	41.20	40.95	-1	648	-0.15%
2023/12/21	1	41.05	1	41.65	41.00	0	647	0.00%
2023/12/18	1	41.90	0	0.00	41.00	1	628	0.16%
2023/12/15	1	42.60	14	42.11	42.90	-13	609	-2.13%
2023/12/13	7	44.78	1	43.80	44.35	6	538	1.11%
2023/12/12	1	42.00	4	42.80	43.80	-3	368	-0.81%
2023/12/11	1	39.85	0	0.00	39.85	1	309	0.32%
2023/12/08	1	39.95	0	0.00	40.00	1	308	0.32%
2023/12/05	1	39.90	1	39.90	39.85	0	310	0.00%
2023/12/04	3	40.35	0	0.00	40.25	3	312	0.96%
2023/11/30	1.2	40.32	0	0.00	40.30	1.2	312	0.38%
2023/11/27	0	0.00	0	40.00	39.85	0	316	0.00%
2023/11/24	4	40.14	3	40.05	39.80	1	313	0.32%
2023/11/17	0	0.00	1	38.75	38.90	-1	279	-0.36%
2023/11/15	0	0.00	2	37.60	37.80	-2	272	-0.73%
2023/11/14	0	0.00	1	37.35	36.90	-1	275	-0.36%
2023/10/31	3	37.20	0	0.00	36.60	3	316	0.95%
2023/09/28	0	0.00	1.1	39.86	40.50	-1.1	618	-0.18%
2023/09/15	0	41.45	0	0.00	41.10	0	745	0.00%
2023/09/13	0	0.00	2	40.30	40.60	-2	743	-0.27%
2023/09/11	1	39.80	15	39.88	39.85	-14	757	-1.85%
2023/09/08	0	0.00	2	40.60	40.60	-2	767	-0.26%
2023/09/07	7.4	41.67	0	0.00	41.35	7.4	770	0.96%
2023/09/06	1	41.65	0	0.00	41.40	1	771	0.13%
2023/08/23	0	0.00	1	41.40	41.05	-1	866	-0.12%
2023/08/18	0	0.00	1	42.00	41.30	-1	886	-0.11%
2023/08/17	1	42.45	0	0.00	42.00	1	882	0.11%
2023/08/16	2	42.23	1	42.25	42.45	1	881	0.11%
2023/08/10	4	40.60	1	40.70	40.85	3	914	0.33%
2023/08/09	1	41.50	0	0.00	41.50	1	912	0.11%
2023/08/08	1.4	42.20	1	42.05	42.05	0.4	914	0.04%
2023/08/04	6	41.63	0	0.00	42.25	6	926	0.65%
2023/08/02	0	0.00	6	41.69	41.85	-6	935	-0.64%
2023/07/31	1	42.70	1	43.45	42.85	0	944	0.00%
2023/07/24	3	42.35	0	0.00	42.00	3	974	0.31%
2023/07/21	12	43.81	0	0.00	43.60	12	967	1.24%
2023/07/20	2	44.15	22	44.51	44.70	-20	975	-2.05%
2023/07/19	22	44.03	22	44.67	43.65	0	985	0.00%
2023/07/18	23	44.13	5	45.00	43.65	18	994	1.81%
2023/07/17	25	44.73	23	44.92	44.55	2	1,002	0.20%
2023/07/14	22	44.06	1	44.30	44.00	21	1,017	2.06%
2023/07/13	3	44.22	3	44.75	44.00	0	1,107	0.00%
2023/07/12	1	44.30	0	0.00	44.30	1	1,141	0.09%
2023/07/10	3	47.23	7	46.91	45.05	-4	1,119	-0.36%
2023/07/07	1	45.60	10	45.55	45.50	-9	1,066	-0.84%
2023/07/06	8	45.68	19.1	45.89	46.50	-11.1	1,035	-1.07%
2023/07/05	19.1	45.51	40	45.61	45.65	-21	1,001	-2.09%
2023/07/04	1	41.80	0	0.00	41.90	1	936	0.11%
2023/07/03	0	0.00	1	42.55	42.25	-1	973	-0.10%
2023/06/30	1	42.00	0	0.00	42.25	1	986	0.10%
2023/06/29	1	43.70	3	42.93	42.70	-2	1,000	-0.20%
2023/06/27	4	40.78	0	0.00	40.60	4	1,017	0.39%
2023/06/26	3	42.25	0	0.00	41.90	3	1,028	0.29%
2023/06/21	1	42.20	0	0.00	42.45	1	1,076	0.09%
2023/06/20	1	42.35	0	0.00	42.20	1	1,248	0.08%
2023/06/16	1	43.40	0	0.00	42.95	1	1,398	0.07%
2023/06/05	0	0.00	1	45.55	45.35	-1	2,550	-0.04%
2023/06/02	1	44.70	2	45.05	44.70	-1	2,786	-0.04%
2023/06/01	1	44.90	0	0.00	44.90	1	2,844	0.04%
2023/05/31	0	0.00	3	45.08	44.85	-3	2,815	-0.11%
2023/05/30	2	44.53	3	44.32	44.40	-1	2,808	-0.04%
2023/05/29	3	43.73	1	44.00	43.70	2	2,790	0.07%
2023/05/26	2	42.75	1.1	42.34	42.30	0.9	2,781	0.03%
2023/05/25	2	43.40	3	44.42	43.35	-1	2,777	-0.04%
2023/05/24	1	43.94	2	43.80	43.95	-1	2,778	-0.03%
2023/05/23	1	44.25	1	44.70	44.30	0	2,780	0.00%
2023/05/22	0	0.00	1	44.30	44.40	-1	2,782	-0.04%
2023/05/19	3	44.02	0	0.00	43.90	3	2,776	0.11%
2023/05/17	3	44.55	7	43.96	44.90	-4	2,756	-0.15%
2023/05/11	4	41.95	0	0.00	41.95	4	2,722	0.15%
2023/05/09	1	43.00	0	0.00	42.80	1	2,715	0.04%
2023/05/08	0	0.00	3	44.20	44.05	-3	2,706	-0.11%
2023/05/05	0.2	44.65	0	0.00	44.30	0.2	2,703	0.01%
2023/05/03	3	46.17	0	0.00	45.05	3	2,698	0.11%
2023/05/02	0	47.30	1	47.25	47.10	-1	2,686	-0.04%
2023/04/28	1	46.75	1	47.35	46.50	0	2,685	0.00%
2023/04/27	3	46.37	2	46.80	46.70	1	2,680	0.04%
2023/04/26	1	47.15	0	0.00	47.40	1	2,670	0.04%
2023/04/25	4	47.99	0	0.00	47.50	4	2,666	0.15%
2023/04/24	0	50.70	29	50.40	49.50	-29	2,651	-1.09%
2023/04/21	4	48.90	0	0.00	49.05	4	2,635	0.15%
2023/04/20	1	49.95	0	0.00	49.10	1	2,621	0.04%
2023/04/19	3	51.30	5	50.18	50.30	-2	2,602	-0.08%
2023/04/18	5	51.88	6	52.35	51.00	-1	2,576	-0.04%
2023/04/17	4	50.60	4	51.00	50.80	0	2,473	0.00%
2023/04/14	9	49.19	1	49.10	48.85	8	2,428	0.33%
2023/04/13	1	48.90	9	49.07	49.00	-8	2,418	-0.33%
2023/04/11	4	50.30	0	0.00	50.30	4	2,383	0.17%
2023/04/10	1.1	50.75	2	51.30	50.70	-0.9	2,371	-0.04%
2023/04/07	9	50.20	9	50.50	50.50	0	2,334	0.00%
2023/04/06	2	50.70	0	0.00	50.80	2	2,311	0.09%
2023/03/30	0	0.00	1	49.35	49.60	-1	2,253	-0.04%
2023/03/28	89	48.51	0	0.00	48.40	89	2,228	3.99%
2023/03/27	15	49.65	4	49.65	49.60	11	2,202	0.50%
2023/03/24	22	50.43	3.1	50.83	50.00	18.9	2,179	0.87%
2023/03/23	8.1	52.40	28	52.34	51.40	-19.9	2,126	-0.94%
2023/03/22	1	51.20	0.1	51.10	51.30	0.9	1,952	0.05%
2023/03/21	7.1	50.55	19	51.23	50.50	-11.9	1,903	-0.63%
2023/03/20	5	50.26	2.1	50.25	50.30	3	1,798	0.16%
2023/03/17	10	50.87	16	50.18	50.50	-6	1,759	-0.34%
2023/03/16	6	50.08	6	49.75	50.00	0	1,584	0.00%
2023/03/15	2.1	49.22	0	0.00	47.85	2.1	1,381	0.15%
2023/03/10	37	48.33	14	48.76	48.50	23	1,248	1.84%
2023/03/09	35	49.65	13	49.70	50.50	22	1,209	1.82%
2023/03/08	93	50.42	160	50.00	50.50	-67	1,096	-6.11%	大賣/
2023/03/07	12	47.45	10.1	48.28	49.80	1.9	655	0.29%
2023/03/06	0.1	45.30	0	0.00	45.30	0.1	405	0.02%
2023/03/01	0	0.00	10	40.50	40.05	-10	344	-2.90%
2023/02/10	0	0.00	1	41.25	40.20	-1	469	-0.21%
2023/02/09	0	41.45	0	0.00	41.80	0	466	0.00%
2023/02/08	1	41.35	0	0.00	41.45	1	462	0.22%
2023/01/31	0	0.00	1	39.30	39.45	-1	459	-0.22%
2022/12/16	1	38.15	1	38.30	38.30	0	612	0.00%
2022/12/15	0	39.35	0	0.00	39.00	0	618	0.00%
2022/12/13	2	38.80	0	0.00	38.30	2	630	0.32%
2022/12/12	0	0.00	3	38.30	39.00	-3	636	-0.47%
2022/12/09	0	0.00	1	40.00	38.80	-1	641	-0.16%
2022/12/08	1	39.25	0	0.00	39.65	1	643	0.16%
2022/12/05	1	41.90	3	42.02	41.60	-2	646	-0.31%
2022/12/02	1	41.50	3	41.30	42.40	-2	639	-0.31%
2022/11/29	0	0.00	1	39.20	39.05	-1	657	-0.15%
2022/11/23	3	38.50	0	0.00	38.50	3	954	0.31%
2022/11/22	1	38.35	0	0.00	38.25	1	961	0.10%
2022/11/18	0	0.00	1	40.55	39.90	-1	983	-0.10%
2022/11/17	0	0.00	1	40.65	40.65	-1	994	-0.10%
2022/11/14	0	0.00	2	37.80	38.20	-2	978	-0.20%
2022/11/11	4	37.50	2	37.15	37.15	2	992	0.20%
2022/11/10	1	38.60	0	0.00	36.55	1	1,018	0.10%
2022/11/08	0	0.00	1	36.85	36.70	-1	1,072	-0.09%
2022/11/01	0	0.00	2	34.93	35.10	-2	1,494	-0.13%
2022/10/25	1	34.00	0	0.00	33.25	1	1,549	0.06%
2022/10/19	0	0.00	1	34.60	34.80	-1	1,593	-0.06%
2022/10/14	1	34.70	0	0.00	34.80	1	1,672	0.06%
2022/10/13	1	33.65	0	0.00	32.25	1	1,699	0.06%
2022/10/11	0	0.00	2	36.40	35.90	-2	1,839	-0.11%
2022/09/28	1	37.05	0	0.00	36.80	1	2,197	0.05%
2022/09/21	0	0.00	2	41.55	41.25	-2	2,219	-0.09%
2022/09/16	0	0.00	3	43.20	43.30	-3	2,223	-0.13%
2022/09/12	2	45.30	0	0.00	45.25	2	2,246	0.09%
2022/09/08	1	44.60	0	0.00	44.80	1	2,254	0.04%
2022/09/06	2	46.33	3	46.32	45.00	-1	2,260	-0.04%
2022/09/05	2	45.73	0	0.00	45.55	2	2,241	0.09%
2022/09/02	2	47.53	0.1	47.50	47.25	1.9	2,234	0.08%
2022/09/01	2	49.48	1	51.40	48.20	1	2,207	0.05%
2022/08/31	2	48.78	1	48.70	49.40	1	2,082	0.05%
2022/08/30	3.1	47.94	14	48.51	48.70	-10.9	2,042	-0.53%
2022/08/26	1	47.95	0	0.00	47.20	1	1,958	0.05%
2022/08/24	1	46.45	0	0.00	45.90	1	1,994	0.05%
2022/08/23	0	0.00	3	47.37	47.25	-3	1,975	-0.15%
2022/08/19	7	47.92	4	47.85	48.00	3	1,958	0.15%
2022/08/17	0	0.00	1	47.40	46.30	-1	1,925	-0.05%
2022/08/16	7	48.21	1	48.95	47.70	6	1,899	0.32%
2022/08/15	11	48.38	12	48.17	47.85	-1	1,867	-0.05%
2022/08/12	0	0.00	1	47.50	47.50	-1	1,829	-0.05%
2022/08/11	29	48.27	24	47.45	48.55	5	1,794	0.28%
2022/08/10	1	46.85	2	47.00	47.85	-1	1,566	-0.06%
2022/08/09	1	43.40	0	0.00	43.50	1	1,468	0.07%
2022/08/08	2	42.95	0	0.00	43.00	2	1,483	0.13%
2022/08/05	1	41.30	0	0.00	41.75	1	1,484	0.07%
2022/08/04	0	0.00	0.3	40.50	40.35	-0.3	1,486	-0.02%
2022/07/29	0.5	42.55	0	0.00	42.35	0.5	1,463	0.03%
2022/07/28	0	0.00	4	42.43	42.00	-4	1,468	-0.27%
2022/07/27	2	42.30	0	0.00	43.00	2	1,459	0.14%
2022/07/25	0	0.00	1	44.80	44.80	-1	1,435	-0.07%
2022/07/22	3	44.67	1	45.95	44.65	2	1,427	0.14%
2022/07/21	1	43.65	0	0.00	44.15	1	1,411	0.07%
2022/07/19	0	0.00	1	45.65	45.35	-1	1,380	-0.07%
2022/07/18	4	44.83	3	45.57	46.10	1	1,323	0.08%
2022/07/15	18	44.57	11	45.53	46.10	7	1,233	0.57%
2022/07/14	1	41.50	0	42.50	42.50	1	989	0.10%
2022/07/13	0	0.00	1	39.40	38.65	-1	916	-0.11%
2022/07/12	1	37.90	6	36.95	36.80	-5	899	-0.56%
2022/07/11	0	0.00	1	39.90	39.00	-1	898	-0.11%
2022/07/04	0	0.00	1	37.35	37.45	-1	887	-0.11%
2022/07/01	1	38.05	0	0.00	37.00	1	871	0.11%
2022/06/29	0	0.00	0.3	42.50	43.05	-0.3	847	-0.03%
2022/06/27	0	0.00	1	44.50	44.20	-1	849	-0.12%
2022/06/22	2	42.85	1	42.80	42.60	1	843	0.12%
2022/06/20	0	0.00	1	44.45	42.30	-1	844	-0.12%
2022/06/06	7	51.04	0	0.00	51.30	7	870	0.80%
2022/06/01	4	52.58	3	53.83	52.80	1	925	0.11%
2022/05/25	0	0.00	1	47.10	47.75	-1	879	-0.11%
2022/05/24	0	0.00	1	46.90	46.95	-1	888	-0.11%
2022/05/17	0	0.00	0.1	48.85	49.15	-0.1	858	-0.01%
2022/05/16	0.1	48.60	0	0.00	48.50	0.1	841	0.01%
2022/05/10	0	0.00	3	42.60	43.35	-3	783	-0.38%
2022/04/26	0	0.00	1	44.05	44.20	-1	789	-0.13%
2022/04/21	1	50.20	1	50.40	50.30	0	772	0.00%
2022/03/29	0	0.00	2	54.80	54.70	-2	915	-0.22%
2022/03/25	1	53.50	0	0.00	53.70	1	954	0.10%
2022/03/23	0	0.00	1	55.70	55.30	-1	981	-0.10%
2022/03/21	0	0.00	0.1	54.10	53.40	-0.1	991	-0.01%
2022/03/17	1	53.10	1	54.60	53.30	0	1,027	0.00%
2022/03/14	2	52.50	2.1	53.02	52.40	-0.1	1,115	-0.01%
2022/03/09	0	0.00	5	49.85	50.00	-5	1,168	-0.43%
2022/03/07	5	52.48	5	52.60	52.30	0	1,185	0.00%
2022/03/04	5	58.10	0	0.00	58.10	5	1,259	0.40%
2022/03/03	1	59.00	0	0.00	58.80	1	1,323	0.08%
2022/02/25	1	58.70	0	0.00	59.20	1	1,817	0.06%
2022/02/24	0.1	60.00	0	0.00	58.40	0.1	2,064	0.00%
2022/02/18	0	0.00	2	62.60	62.70	-2	3,123	-0.06%
2022/02/10	1.1	63.31	0	0.00	63.60	1.1	3,314	0.03%
2022/02/09	1	64.20	1	65.10	64.50	0	3,333	0.00%
2022/02/08	0	0.00	11	63.19	64.80	-11	3,345	-0.33%
2022/01/25	0	0.00	1	60.80	60.50	-1	3,402	-0.03%
2022/01/18	3	63.30	0	0.00	62.90	3	3,931	0.08%
2022/01/14	0	0.00	1.6	62.26	62.10	-1.6	4,076	-0.04%
2022/01/13	0	0.00	6	61.90	63.40	-6	4,112	-0.15%
2022/01/12	0	0.00	1	61.80	62.10	-1	4,188	-0.02%
2022/01/10	1	65.60	1	66.30	65.60	0	4,226	0.00%
2022/01/07	1	66.60	0	0.00	66.30	1	4,233	0.02%
2022/01/06	2	68.80	2	68.95	68.80	0	4,213	0.00%
2022/01/04	2	70.70	5	70.56	70.30	-3	4,217	-0.07%
2022/01/03	2	68.40	2	68.40	68.20	0	4,185	0.00%
2021/12/29	1	68.10	1	68.60	68.80	0	4,220	0.00%
2021/12/27	0	0.00	2	69.00	68.80	-2	4,254	-0.05%
2021/12/24	1	68.90	0	0.00	68.80	1	4,276	0.02%
2021/12/23	2	69.90	0.1	71.40	69.70	1.9	4,282	0.05%
2021/12/22	1	71.20	0	0.00	70.50	1	4,284	0.02%
2021/12/21	2	70.60	1	70.80	70.60	1	4,283	0.02%
2021/12/17	0.1	69.64	0	0.00	69.20	0.1	4,279	0.00%
2021/12/16	1	69.70	0	0.00	69.70	1	4,271	0.02%
2021/12/15	1	68.60	0	0.00	68.60	1	4,273	0.02%
2021/12/14	0	0.00	3	68.80	68.00	-3	4,277	-0.07%
2021/12/13	0	0.00	6	70.90	70.30	-6	4,269	-0.14%
2021/12/10	0	0.00	3	71.30	70.60	-3	4,275	-0.07%
2021/12/09	7	73.00	1	73.40	72.40	6	4,267	0.14%
2021/12/08	18	73.06	14	72.25	72.00	4	4,220	0.09%
2021/12/06	3	71.37	2	72.25	71.30	1	4,257	0.02%
2021/12/03	6	71.67	4	71.38	71.10	2	4,348	0.05%
2021/12/02	1	71.70	1.1	71.22	70.40	-0.1	4,379	0.00%
2021/12/01	1	72.20	2	72.95	73.00	-1	4,423	-0.02%
2021/11/30	3	72.50	3	73.73	74.00	0	4,520	0.00%
2021/11/29	0	0.00	3	69.90	70.40	-3	4,674	-0.06%
2021/11/26	4	73.48	2	73.85	72.20	2	4,743	0.04%
2021/11/25	20.1	78.86	16	76.12	75.50	4.1	4,692	0.09%
2021/11/24	0	0.00	6.1	75.08	74.60	-6.1	4,488	-0.14%
2021/11/23	42.1	76.34	45.1	78.90	76.10	-3	4,466	-0.07%
2021/11/22	61.2	79.83	55.2	78.49	78.40	6	4,574	0.13%
2021/11/19	0	0.00	2.1	75.90	75.90	-2.1	3,870	-0.05%
2021/11/18	3	69.67	3	70.20	69.00	0	3,804	0.00%
2021/11/17	2	67.55	1	67.20	67.30	1	3,736	0.03%
2021/11/16	0	0.00	10	67.17	67.20	-10	3,774	-0.26%
2021/11/15	10	67.67	2	66.15	68.20	8	3,816	0.21%
2021/11/12	3.1	65.06	0	0.00	65.00	3.1	3,901	0.08%
2021/11/10	0	0.00	2	64.50	64.50	-2	3,995	-0.05%
2021/11/09	2	63.80	2	63.80	63.80	0	4,030	0.00%
2021/11/03	1	67.40	0	0.00	67.70	1	4,406	0.02%
2021/11/02	1	70.50	21	68.81	69.00	-20	4,530	-0.44%
2021/11/01	21	70.48	1	70.30	70.40	20	4,505	0.44%
2021/10/28	10	71.39	21	70.50	69.30	-11	4,460	-0.25%
2021/10/27	13.1	71.06	30	72.14	70.50	-16.9	4,469	-0.38%
2021/10/26	10	68.90	6	70.00	71.60	4	4,357	0.09%
2021/10/25	29	66.98	5	66.76	67.20	24	4,242	0.57%
2021/10/22	2	65.15	1	66.10	65.20	1	4,282	0.02%
2021/10/21	1	64.90	11	64.90	63.90	-10	4,301	-0.23%
2021/10/20	10	63.98	12	63.66	64.50	-2	4,381	-0.05%
2021/10/19	12	61.97	2	61.05	62.70	10	4,462	0.22%
2021/10/18	0	0.00	1	58.20	59.10	-1	4,563	-0.02%
2021/10/15	0	0.00	1	59.70	58.70	-1	4,679	-0.02%
2021/10/13	0	0.00	5	57.20	58.30	-5	5,372	-0.09%
2021/10/08	2	60.65	0	0.00	60.00	2	5,831	0.03%
2021/10/07	0	0.00	1	59.40	60.10	-1	6,007	-0.02%
2021/10/06	1	58.00	1	59.10	57.60	0	6,519	0.00%
2021/10/05	1	58.60	0	0.00	59.30	1	6,579	0.02%
2021/09/29	0	0.00	6	61.25	60.30	-6	7,000	-0.09%
2021/09/28	0	0.00	11	62.43	62.70	-11	7,141	-0.15%
2021/09/27	1	63.60	4	64.35	63.50	-3	7,163	-0.04%
2021/09/24	0	0.00	2	65.10	65.00	-2	7,172	-0.03%
2021/09/23	2	65.85	0	0.00	65.10	2	7,189	0.03%
2021/09/17	2	65.60	0	0.00	66.10	2	7,294	0.03%
2021/09/13	1	66.40	0	0.00	66.40	1	7,593	0.01%
2021/09/10	0	0.00	0.1	68.00	66.80	-0.1	7,743	0.00%
2021/09/09	1	67.00	2	67.25	67.40	-1	7,978	-0.01%
2021/09/08	1	71.50	1	70.50	68.50	0	8,008	0.00%
2021/09/07	1	70.00	1	68.80	70.00	0	7,981	0.00%
2021/09/06	1	71.10	2	70.20	70.00	-1	8,019	-0.01%
2021/09/03	0	0.00	1	72.40	71.10	-1	8,316	-0.01%
2021/09/02	38	72.54	36.3	72.72	71.50	1.7	8,322	0.02%
2021/09/01	2	70.00	1	74.50	74.50	1	8,202	0.01%
2021/08/31	2	67.75	1	67.60	67.80	1	8,105	0.01%
2021/08/30	5	69.82	1	69.20	68.90	4	8,168	0.05%
2021/08/27	1	72.10	1.1	71.23	70.80	-0.1	8,229	0.00%
2021/08/26	13.1	72.89	12	72.23	72.20	1.1	8,211	0.01%
2021/08/25	4	64.35	1	65.50	69.80	3	8,018	0.04%
2021/08/24	6.2	63.35	2	63.05	63.50	4.2	8,209	0.05%
2021/08/23	6	63.12	4	64.03	65.10	2	8,287	0.02%
2021/08/20	1	60.50	1	61.20	60.50	0	8,563	0.00%
2021/08/19	2	62.25	3	63.17	62.20	-1	9,304	-0.01%
2021/08/18	6	61.07	11	61.32	65.10	-5	9,425	-0.05%
2021/08/17	1	61.80	1	62.50	60.20	0	9,477	0.00%
2021/08/16	0	0.00	1	65.00	63.20	-1	9,534	-0.01%
2021/08/13	1	68.20	0	0.00	65.90	1	9,568	0.01%
2021/08/12	2	67.75	1	68.70	68.70	1	9,562	0.01%
2021/08/11	2	68.15	1	66.70	67.10	1	9,603	0.01%
2021/08/10	12.3	68.70	1	68.40	67.80	11.3	9,591	0.12%
2021/08/09	6	72.03	1	71.50	71.50	5	9,631	0.05%
2021/08/06	15	75.78	7	75.41	75.50	8	9,759	0.08%
2021/08/05	2	79.55	1	79.20	79.00	1	9,761	0.01%
2021/08/04	2	80.80	1	81.60	80.50	1	9,918	0.01%
2021/08/03	0	0.00	2	80.50	80.30	-2	10,005	-0.02%
2021/08/02	3	79.33	1	81.00	78.80	2	10,000	0.02%
2021/07/30	13	81.05	7	80.37	79.00	6	10,059	0.06%
2021/07/29	5	80.90	1	80.70	81.20	4	10,060	0.04%
2021/07/28	1	80.50	2	82.55	81.20	-1	10,075	-0.01%
2021/07/27	12	85.82	1	85.40	84.10	11	10,188	0.11%
2021/07/26	4	88.18	3	89.40	88.30	1	10,177	0.01%
2021/07/23	4	91.10	3.9	92.99	88.70	0.1	10,103	0.00%
2021/07/22	4	94.53	10.5	93.96	92.50	-6.5	10,000	-0.07%
2021/07/21	9	97.38	13	94.96	95.00	-4	9,907	-0.04%
2021/07/20	20	97.71	23	99.36	95.80	-3	9,895	-0.03%
2021/07/19	18	102.16	17	101.18	98.50	1	9,787	0.01%
2021/07/16	16	97.58	6	96.37	100.00	10	9,392	0.11%
2021/07/15	7	91.86	2	91.35	91.30	5	9,134	0.05%
2021/07/14	7	95.41	3	96.00	93.40	4	9,081	0.04%
2021/07/13	34	102.41	34	100.90	96.10	0	9,008	0.00%
2021/07/12	1	96.30	2	96.95	97.90	-1	8,618	-0.01%
2021/07/09	4	89.13	9.3	89.48	89.00	-5.3	8,677	-0.06%
2021/07/08	13	87.27	21	87.41	86.90	-8	8,649	-0.09%
2021/07/07	5	85.78	0	0.00	85.70	5	8,669	0.06%
2021/07/06	8	86.54	7	85.91	85.70	1	8,801	0.01%
2021/07/05	0	0.00	30.3	86.83	87.10	-30.3	9,006	-0.34%
2021/07/02	10	84.28	3	83.97	84.10	7	8,899	0.08%
2021/07/01	0	0.00	4	81.93	82.20	-4	8,914	-0.04%
2021/06/30	8	84.01	3	84.47	84.00	5	8,989	0.06%
2021/06/29	3	84.47	2	84.50	83.30	1	9,120	0.01%
2021/06/28	18	86.76	12	87.10	86.40	6	9,121	0.07%
2021/06/25	21.3	84.65	28	86.58	86.10	-6.7	9,090	-0.07%
2021/06/24	8	84.39	3	84.53	84.30	5	9,049	0.06%
2021/06/22	1	83.80	6	84.82	81.00	-5	9,240	-0.05%
2021/06/21	11	86.32	14	86.38	84.80	-3	9,265	-0.03%
2021/06/18	9	91.39	16	91.50	91.60	-7	9,368	-0.07%
2021/06/17	4	87.70	5.1	88.02	88.80	-1.1	9,388	-0.01%
2021/06/16	12	86.18	5	87.52	86.40	7	9,440	0.07%
2021/06/15	6	87.18	13	86.35	86.50	-7	9,906	-0.07%
2021/06/11	13	87.46	47	88.13	86.60	-34	9,953	-0.34%
2021/06/10	8	85.28	4	85.43	84.50	4	9,800	0.04%
2021/06/09	4	83.78	6	83.88	83.20	-2	9,889	-0.02%
2021/06/08	1	81.80	4	82.40	81.80	-3	10,424	-0.03%
2021/06/07	11	83.03	2	83.95	81.60	9	10,638	0.08%
2021/06/04	6	83.98	4.5	83.62	85.20	1.6	10,690	0.01%
2021/06/03	4	82.90	4	83.30	82.50	0	10,817	0.00%
2021/06/02	4.5	84.97	5	84.58	81.90	-0.6	11,023	0.00%
2021/06/01	18	87.15	14	86.98	86.30	4	11,140	0.04%
2021/05/31	2	85.55	12	86.26	83.80	-10	11,201	-0.09%
2021/05/28	23	87.93	13	87.26	85.90	10	11,671	0.09%
2021/05/27	15	83.33	17	83.22	84.60	-2	11,844	-0.02%
2021/05/26	1	78.30	10	79.41	81.00	-9	11,483	-0.08%
2021/05/25	5	74.26	12	72.74	73.70	-7	11,897	-0.06%
2021/05/24	7	72.03	6	71.90	70.70	1	12,276	0.01%
2021/05/21	22	69.95	13	69.85	70.00	9	13,082	0.07%
2021/05/20	2	68.75	2	68.90	67.50	0	13,123	0.00%
2021/05/19	2	68.25	0	0.00	69.20	2	13,468	0.01%
2021/05/18	6	67.88	8	68.60	68.10	-2	13,700	-0.01%
2021/05/17	6	65.08	6	65.60	63.90	0	13,799	0.00%
2021/05/14	57	73.09	4	70.18	66.00	53	13,757	0.39%
2021/05/13	1	64.50	18	68.95	69.90	-17	13,805	-0.12%
2021/05/12	1	70.50	8	66.29	63.60	-7	14,505	-0.05%
2021/05/11	4	69.95	0	0.00	69.40	4	14,664	0.03%
2021/05/10	7	77.47	5.2	77.40	77.10	1.8	14,787	0.01%
2021/05/07	3	78.03	5	79.12	79.40	-2	15,081	-0.01%
2021/05/06	3	75.73	3.5	75.03	74.00	-0.5	15,330	0.00%
2021/05/05	4	76.48	7.1	76.98	75.20	-3.1	15,604	-0.02%
2021/05/04	8	77.46	50.1	78.19	78.80	-42.1	15,754	-0.27%
2021/05/03	12	79.14	3	78.50	76.10	9	15,681	0.06%
2021/04/29	1	84.00	0	0.00	84.00	1	15,791	0.01%
2021/04/28	4	83.30	1	85.50	83.00	3	15,976	0.02%
2021/04/27	60	86.64	23	84.97	84.00	37	16,273	0.23%
2021/04/26	3	85.80	38	88.80	87.50	-35	16,581	-0.21%
2021/04/23	41.1	84.06	38	83.84	83.90	3	16,754	0.02%
2021/04/22	47	84.00	40	87.23	83.00	7	17,405	0.04%
2021/04/21	11.1	88.97	2	88.90	87.20	9.1	17,753	0.05%
2021/04/20	6	92.27	3	93.17	90.50	3	17,814	0.02%
2021/04/19	4.2	91.52	1	92.06	90.30	3.2	18,127	0.02%
2021/04/16	7.2	92.34	0	0.00	91.90	7.2	18,408	0.04%
2021/04/15	12	95.71	8	94.14	94.20	4	18,718	0.02%
2021/04/14	14	95.57	7	96.01	96.00	7	18,901	0.04%
2021/04/13	6.3	107.20	2.2	104.56	103.50	4	18,846	0.02%
2021/04/12	15.3	111.99	1	112.00	110.00	14.3	18,901	0.08%
2021/04/09	33	113.98	43	115.55	112.00	-10	19,036	-0.05%
2021/04/08	11	107.50	2	108.25	107.00	9	18,952	0.05%
2021/04/07	3.1	107.66	1	107.00	107.50	2.1	19,268	0.01%
2021/04/06	3	107.83	2	108.50	108.00	1	19,694	0.01%
2021/04/01	8	110.19	10	108.80	107.00	-2	20,155	-0.01%
2021/03/31	14.1	105.87	2.2	105.43	104.50	11.9	20,649	0.06%
2021/03/30	3	108.50	4.1	108.26	107.50	-1.1	21,222	0.00%
2021/03/29	3.1	107.37	2.1	107.76	108.00	1	21,444	0.00%
2021/03/26	11	105.73	18	107.17	107.00	-7	21,382	-0.03%
2021/03/25	3	100.13	0	0.00	100.00	3	21,182	0.01%
2021/03/24	4	100.18	1	101.00	101.00	3	21,119	0.01%
2021/03/23	6	102.13	7	100.94	101.00	-1	21,027	0.00%
2021/03/22	13	106.73	1.2	108.83	103.50	11.8	20,783	0.06%
2021/03/19	9.1	115.06	4	114.63	114.00	5.1	20,584	0.02%
2021/03/18	5	121.10	10.1	121.89	118.50	-5.1	20,480	-0.03%
2021/03/17	3	115.83	6	116.67	118.00	-3	19,998	-0.02%
2021/03/16	43	115.47	38	116.80	116.00	5	19,960	0.03%
2021/03/15	11	115.86	13	117.12	117.00	-2	19,903	-0.01%
2021/03/12	52.7	118.16	44.2	116.53	113.00	8.5	19,942	0.04%
2021/03/11	7	110.50	15	111.97	115.50	-8	19,330	-0.04%
2021/03/10	4	107.25	2.1	107.05	105.00	1.9	19,269	0.01%
2021/03/09	26	106.94	27.1	106.63	106.50	-1.1	19,205	-0.01%
2021/03/08	6	109.42	4	109.25	107.00	2	19,017	0.01%
2021/03/05	4	116.12	5	115.20	113.00	-1	18,799	-0.01%
2021/03/04	14	117.18	17	117.50	115.50	-3	18,627	-0.02%
2021/03/03	21.1	117.41	16	118.56	118.00	5.1	18,555	0.03%
2021/03/02	9	117.44	16	117.78	114.00	-7	18,030	-0.04%
2021/02/26	11.1	109.46	14	108.86	112.00	-2.9	17,564	-0.02%
2021/02/25	24.1	116.49	16	112.39	110.00	8.1	17,182	0.05%
2021/02/24	6	117.51	11	118.32	118.00	-5	16,633	-0.03%
2021/02/23	70.1	117.86	38	116.32	113.00	32.1	16,140	0.20%
2021/02/22	3	108.83	2	112.00	112.00	1	15,357	0.01%
2021/02/19	8	94.91	66	95.10	102.00	-58	15,764	-0.37%
2021/02/18	4	92.95	9	93.81	92.80	-5	15,649	-0.03%
2021/02/17	15	89.64	17	89.29	89.50	-2	15,442	-0.01%
2021/02/05	12	87.00	13	86.93	86.40	-1	15,247	-0.01%
2021/02/04	16	86.63	20	87.84	86.30	-4	15,177	-0.03%
2021/02/03	43	89.88	33	89.66	87.20	10	14,961	0.07%
2021/02/02	5	83.64	10	84.87	88.10	-5	14,226	-0.04%
2021/02/01	12	81.92	8	81.49	80.10	4	14,127	0.03%
2021/01/29	9	87.60	9	86.43	84.20	0	14,018	0.00%
2021/01/28	13	89.42	14	90.07	87.10	-1	13,745	-0.01%
2021/01/27	37	87.53	39	87.52	87.90	-2	13,433	-0.01%
2021/01/26	20	86.50	20	86.36	83.10	0	13,111	0.00%
2021/01/25	12	86.10	9	87.10	84.60	3	12,913	0.02%
2021/01/22	7	84.43	8	85.91	88.60	-1	12,828	-0.01%
2021/01/21	3	84.53	3	85.03	84.50	0	12,721	0.00%
2021/01/20	13.1	85.35	11	87.97	85.10	2.1	12,554	0.02%
2021/01/19	24	94.89	42	93.29	91.30	-18	12,273	-0.15%
2021/01/18	5	93.16	10.1	92.04	91.60	-5.1	11,924	-0.04%
2021/01/15	58.1	96.39	43.1	96.36	94.90	15	11,660	0.13%
2021/01/14	39.1	89.04	29	89.39	92.80	10.1	10,947	0.09%
2021/01/13	13	84.94	9	84.97	84.40	4	10,528	0.04%
2021/01/12	22	85.20	27	85.62	83.60	-5	10,422	-0.05%
2021/01/11	27	87.20	39.1	85.33	84.70	-12.1	10,112	-0.12%
2021/01/08	14.1	84.15	28	85.78	87.10	-13.9	9,805	-0.14%
2021/01/07	33	77.11	15	76.51	79.20	18	9,445	0.19%
2021/01/06	8	73.08	4	73.20	72.00	4	9,446	0.04%
2021/01/05	14	74.44	20	74.34	74.00	-6	9,468	-0.06%
2021/01/04	28	75.43	11	74.75	74.20	17	9,490	0.18%
2020/12/31	9	72.37	17	72.09	73.60	-8	9,643	-0.08%
2020/12/30	12	71.87	10	72.20	71.50	2	9,626	0.02%
2020/12/29	16	71.89	15	73.08	69.70	1	9,365	0.01%
2020/12/28	104	72.47	59.1	70.83	70.80	44.9	8,956	0.50%	大買/
2020/12/25	41.1	67.68	37	68.51	70.50	4.1	8,574	0.05%
2020/12/24	15	60.36	34.2	61.05	64.10	-19.2	7,970	-0.24%
2020/12/23	20	57.63	28.2	57.56	58.30	-8.2	7,420	-0.11%
2020/12/22	3	53.87	2	53.55	53.00	1	7,382	0.01%
2020/12/21	0	0.00	1	52.10	51.90	-1	7,460	-0.01%
2020/12/18	1	52.80	0	0.00	52.80	1	7,637	0.01%
2020/12/17	1	52.50	2	52.50	52.80	-1	8,016	-0.01%
2020/12/16	0	0.00	20	52.85	53.00	-20	8,322	-0.24%
2020/12/15	3	54.87	3	54.50	52.00	0	8,380	0.00%
2020/12/14	1	55.00	2	55.15	55.40	-1	8,349	-0.01%
2020/12/11	4	54.20	0	0.00	53.90	4	8,400	0.05%
2020/12/10	7	55.89	4	56.88	55.60	3	8,372	0.04%
2020/12/09	4.2	56.43	8	57.18	56.60	-3.8	8,313	-0.05%
2020/12/08	10	56.43	5	56.36	55.30	5	8,172	0.06%
2020/12/07	0	0.00	1	54.20	54.50	-1	7,951	-0.01%
2020/12/04	7	55.30	9	56.37	54.50	-2	7,924	-0.03%
2020/12/03	1	55.50	5	55.62	53.80	-4	7,786	-0.05%
2020/12/02	1	53.80	6	53.90	53.80	-5	7,789	-0.06%
2020/12/01	3	54.70	34	54.99	55.10	-31	8,092	-0.38%
2020/11/30	16	54.86	11	55.77	54.40	5	8,325	0.06%
2020/11/27	7	55.01	6	54.72	53.90	1	8,427	0.01%
2020/11/26	2	51.10	1	52.00	52.90	1	8,274	0.01%
2020/11/25	2.1	50.34	0	0.00	50.30	2.1	8,477	0.02%
2020/11/24	0	0.00	8	51.65	50.40	-8	8,549	-0.09%
2020/11/23	3	52.33	51	52.02	52.10	-48	8,561	-0.56%
2020/11/20	1	52.50	11	51.55	51.00	-10	8,526	-0.12%
2020/11/19	1	52.30	4	52.15	52.50	-3	8,496	-0.04%
2020/11/18	36	55.38	17	55.99	52.10	19	8,386	0.23%
2020/11/17	14	51.24	1	52.70	54.20	13	7,877	0.17%
2020/11/16	1	51.60	10	49.83	51.00	-9	7,621	-0.12%
2020/11/13	1	47.65	1	48.60	48.60	0	7,498	0.00%
2020/11/12	11	47.45	0	0.00	47.30	11	7,492	0.15%
2020/11/11	2	49.75	1	51.30	48.70	1	7,428	0.01%
2020/11/10	0	0.00	1	51.20	49.50	-1	7,347	-0.01%
2020/11/09	8	51.21	8	51.39	51.40	0	7,263	0.00%
2020/11/06	2	49.30	3	48.57	48.65	-1	7,013	-0.01%
2020/11/04	1	47.00	8	47.03	47.30	-7	6,844	-0.10%
2020/10/30	3	45.58	2	47.25	45.50	1	6,853	0.01%
2020/10/29	4	46.53	3	46.65	47.60	1	6,799	0.01%
2020/10/27	1	46.30	0	0.00	46.00	1	6,634	0.02%
2020/10/26	2	47.88	0	0.00	47.70	2	6,556	0.03%
2020/10/23	3	48.80	2	48.80	48.50	1	6,531	0.02%
2020/10/21	5	48.50	8	48.74	48.70	-3	6,472	-0.05%
2020/10/20	0	0.00	2	49.25	49.25	-2	6,427	-0.03%
2020/10/19	0	0.00	1	49.80	49.05	-1	6,365	-0.02%
2020/10/16	2	48.50	2	50.60	48.00	0	6,293	0.00%
2020/10/15	4.1	50.81	1	52.00	50.40	3.1	6,195	0.05%
2020/10/14	5	52.34	29	51.92	52.00	-24	6,099	-0.39%
2020/10/13	8	50.00	6	50.00	51.50	2	5,780	0.03%
2020/10/12	2	48.60	4	48.75	48.55	-2	5,573	-0.04%
2020/10/08	10	50.40	11	50.34	49.45	-1	5,396	-0.02%
2020/10/07	3	48.22	2	47.95	48.55	1	4,935	0.02%
2020/10/06	6	46.79	2	46.48	46.35	4	4,719	0.08%
2020/10/05	3	44.62	2	44.20	46.30	1	4,621	0.02%
2020/09/30	2	44.20	0	0.00	44.20	2	4,573	0.04%
2020/09/29	0	0.00	3	43.60	43.30	-3	4,418	-0.07%
2020/09/25	3	45.40	11	44.02	44.00	-8	4,353	-0.18%
2020/09/24	10	45.49	2	45.10	45.20	8	4,132	0.19%
2020/09/23	3	47.63	4	47.20	46.00	-1	3,997	-0.03%
2020/09/22	27	47.64	3	47.95	47.70	24	3,814	0.63%
2020/09/21	10	46.74	9	46.43	46.60	1	3,415	0.03%
2020/09/18	6	45.40	3	45.83	45.20	3	3,080	0.10%
2020/09/16	3	44.63	3	43.17	44.30	0	2,971	0.00%
2020/09/15	2	41.95	2	41.70	41.85	0	2,875	0.00%
2020/09/10	2	41.00	2	40.65	40.50	0	2,876	0.00%
2020/09/09	2	40.10	0	0.00	40.25	2	2,857	0.07%
2020/09/08	2	39.65	1	39.75	38.95	1	2,816	0.04%
2020/09/07	4	40.95	9	42.53	39.60	-5	2,767	-0.18%
2020/09/04	13	41.83	13	41.60	43.20	0	2,662	0.00%
2020/09/03	29	41.64	3	41.20	40.55	26	2,291	1.13%
2020/09/02	76	39.26	13	39.94	40.25	63	1,989	3.17%
2020/09/01	37	35.90	1	36.20	36.60	36	1,778	2.02%
2020/08/31	5	33.62	4	35.65	35.25	1	1,679	0.06%
2020/08/27	1	30.50	0	0.00	30.50	1	1,286	0.08%
2020/08/21	1	26.00	0	0.00	27.50	1	1,141	0.09%
2020/08/20	2	25.80	0	0.00	25.50	2	1,126	0.18%
2020/08/07	0	0.00	2	27.10	26.95	-2	991	-0.20%
2020/07/31	0	0.00	2	22.80	22.55	-2	874	-0.23%
2020/07/17	0	0.00	4	23.24	23.20	-4	849	-0.47%
2020/07/14	1	23.25	0	0.00	23.40	1	847	0.12%
2020/07/13	0	0.00	1	23.95	23.95	-1	845	-0.12%
2020/07/10	2	23.93	2	24.23	23.65	0	845	0.00%
2020/07/09	2	25.83	0	0.00	25.00	2	839	0.24%
2020/07/08	2	25.45	0	0.00	25.45	2	820	0.24%
2020/07/07	4	25.20	0	0.00	24.85	4	785	0.51%
2020/06/19	0	0.00	1	23.50	23.40	-1	702	-0.14%
2020/06/18	1	23.90	1	23.85	23.70	0	689	0.00%
2020/06/16	0	0.00	2	20.20	20.90	-2	605	-0.33%
2020/05/29	2	19.10	0	0.00	19.05	2	637	0.31%
2020/05/28	0	0.00	2	20.25	19.50	-2	635	-0.31%
2020/05/11	0	0.00	2	18.20	18.35	-2	547	-0.37%
2020/05/08	2	18.68	3	18.62	18.25	-1	541	-0.18%
2020/05/07	3	18.67	0	0.00	18.85	3	536	0.56%
2020/05/05	1	17.95	0	0.00	17.95	1	523	0.19%
2020/05/04	1	18.00	0	0.00	18.00	1	523	0.19%
2020/04/07	0	0.00	5	16.72	17.25	-5	554	-0.90%
2020/03/25	0	0.00	7	15.80	15.80	-7	555	-1.26%
2020/03/19	0	0.00	1	12.15	12.15	-1	565	-0.18%
2020/03/06	7	22.49	0	0.00	22.35	7	452	1.55%
2019/12/31	0	0.00	6	28.20	28.40	-6	614	-0.98%
2019/12/30	0	0.00	6	28.17	28.30	-6	603	-0.99%
2019/12/26	0	0.00	20	27.25	27.20	-20	587	-3.40%
2019/12/24	20	26.40	2.2	26.63	26.70	17.8	579	3.06%
2019/12/23	1	26.90	1	27.30	26.70	0	580	0.00%
2019/12/20	1	26.40	2	26.33	26.60	-1	570	-0.18%
2019/12/19	1	26.65	2	26.93	26.75	-1	567	-0.18%
2019/12/18	0	0.00	1	26.90	26.55	-1	551	-0.18%
2019/12/17	0	0.00	2	26.70	26.70	-2	544	-0.37%
2019/12/16	0	0.00	3	25.70	25.95	-3	527	-0.57%
2019/12/12	0	0.00	1	25.40	25.30	-1	514	-0.19%
2019/12/11	5	25.18	0	0.00	25.15	5	511	0.98%
2019/12/06	0	0.00	3	25.53	25.70	-3	510	-0.59%
2019/12/05	1	25.10	3	25.13	25.10	-2	507	-0.39%
2019/12/02	1	24.35	0	0.00	24.05	1	503	0.20%
2019/11/29	1	24.85	1	25.25	25.00	0	498	0.00%
2019/11/28	5	25.30	0	0.00	25.10	5	498	1.00%
2019/11/26	0	0.00	1	25.90	25.55	-1	499	-0.20%
2019/11/25	0	0.00	2	25.20	25.20	-2	496	-0.40%
2019/11/22	5	25.05	0	0.00	25.10	5	498	1.00%
2019/11/19	4	24.88	0	0.00	24.90	4	512	0.78%
2019/11/18	1	24.95	0	0.00	25.00	1	495	0.20%
2019/11/15	1	25.30	0	0.00	25.35	1	468	0.21%
2019/11/12	6	25.39	6	25.88	26.00	0	461	0.00%
2019/11/11	1	27.55	0	0.00	26.65	1	430	0.23%
2019/11/05	1	28.70	2	28.95	28.70	-1	418	-0.24%
2019/11/04	3	28.65	5	28.64	28.95	-2	422	-0.47%
2019/11/01	0	0.00	2	29.35	29.25	-2	407	-0.49%
2019/10/31	0	0.00	1	29.85	29.85	-1	402	-0.25%
2019/10/28	1	28.90	1	28.85	29.00	0	408	0.00%
2019/10/24	3	28.75	2	29.38	29.50	1	405	0.25%
2019/10/23	1	28.40	0	0.00	28.35	1	397	0.25%
2019/10/18	1	28.35	0	0.00	28.15	1	419	0.24%
2019/10/14	3	29.10	0	0.00	28.75	3	582	0.51%
2019/09/24	3	30.62	3	30.70	30.60	0	775	0.00%
2019/09/18	0	0.00	2	30.90	30.85	-2	811	-0.25%
2019/09/17	2	30.43	1	30.90	30.50	1	808	0.12%
2019/09/06	3	31.80	0	0.00	31.70	3	829	0.36%
2019/09/03	1	31.55	1	32.05	31.45	0	859	0.00%
2019/08/30	0	0.00	1	31.50	31.35	-1	863	-0.12%
2019/08/26	1	30.85	3	30.80	30.80	-2	869	-0.23%
2019/08/22	0	0.00	1	32.20	32.10	-1	859	-0.12%
2019/08/20	3	31.55	0	0.00	31.50	3	851	0.35%
2019/08/16	0	0.00	2	31.73	31.75	-2	855	-0.23%
2019/08/07	1	30.50	0	0.00	30.40	1	860	0.12%
2019/08/02	2	31.35	0	0.00	31.35	2	878	0.23%
2019/07/30	2	32.73	0	0.00	32.80	2	886	0.23%
2019/07/26	0	0.00	3	33.85	34.00	-3	891	-0.34%
2019/07/23	1	34.15	1	34.70	34.15	0	906	0.00%
2019/07/22	1	34.00	0	0.00	34.05	1	904	0.11%
2019/07/18	6	34.83	3	34.33	34.15	3	894	0.34%
2019/07/17	2	35.18	8	35.09	35.30	-6	850	-0.71%
2019/07/10	5	32.75	1	32.90	32.85	4	769	0.52%
2019/07/09	1	32.10	2	32.80	32.30	-1	775	-0.13%
2019/07/08	2	33.60	1	34.00	33.55	1	795	0.13%
2019/07/02	8	34.99	1	35.40	34.70	7	843	0.83%
2019/07/01	1	32.65	1	32.50	33.85	0	759	0.00%
2019/06/20	0	0.00	1	32.15	32.45	-1	1,079	-0.09%
2019/06/19	0	0.00	2	31.80	31.80	-2	1,198	-0.17%
2019/06/17	0	0.00	1	31.55	31.55	-1	1,480	-0.07%
2019/06/14	2	31.60	1	31.35	31.55	1	1,525	0.07%
2019/06/13	1	32.10	1	31.85	31.65	0	1,539	0.00%
2019/06/12	0	0.00	1	31.35	31.10	-1	1,548	-0.06%
2019/06/10	1	30.60	0	0.00	30.40	1	1,595	0.06%
2019/06/03	1	30.65	4	30.95	30.75	-3	1,685	-0.18%
2019/05/31	3	31.65	1	31.70	31.50	2	1,711	0.12%
2019/05/29	1	30.60	0	0.00	30.40	1	1,867	0.05%
2019/05/20	0	0.00	1	30.55	30.65	-1	2,319	-0.04%
2019/05/17	2	31.00	0	0.00	30.45	2	2,337	0.09%
2019/05/16	1	32.60	0	0.00	31.65	1	2,348	0.04%
2019/05/10	1	33.65	0	0.00	33.60	1	2,434	0.04%
2019/05/06	2	35.98	0	0.00	35.65	2	2,453	0.08%
2019/05/03	0	0.00	2	36.90	36.95	-2	2,450	-0.08%
2019/04/29	1	35.80	0	0.00	35.00	1	2,475	0.04%
2019/04/26	2	37.45	1	37.05	37.05	1	2,519	0.04%
2019/04/25	1	37.95	0	0.00	37.90	1	2,597	0.04%
2019/04/19	0	0.00	1	38.80	39.05	-1	2,627	-0.04%
2019/04/17	0	0.00	1	39.70	39.15	-1	2,673	-0.04%
2019/04/16	1	38.65	1	39.35	38.60	0	2,660	0.00%
2019/04/15	2	39.25	0	0.00	39.40	2	2,648	0.08%
2019/04/02	0	0.00	1	40.85	40.60	-1	2,560	-0.04%
2019/04/01	1	41.90	0	0.00	41.10	1	2,534	0.04%
2019/03/28	0	0.00	1	41.40	41.00	-1	2,477	-0.04%
2019/03/27	1	42.95	1	41.95	41.50	0	2,466	0.00%
2019/03/22	20	43.05	21	42.65	41.55	-1	2,227	-0.04%
2019/03/21	5	41.53	8	41.41	43.00	-3	2,109	-0.14%
2019/03/20	0	0.00	3	39.45	39.60	-3	1,930	-0.16%
2019/03/19	3	39.40	0	0.00	38.60	3	1,883	0.16%
2019/03/14	3	39.55	3	38.60	38.60	0	1,857	0.00%
2019/03/13	0	0.00	3	38.35	38.90	-3	1,962	-0.15%
2019/03/12	7	39.08	7	38.80	38.30	0	1,958	0.00%
2019/03/06	2	39.25	0	0.00	39.30	2	2,194	0.09%
2019/03/05	3	39.90	0	0.00	39.40	3	2,190	0.14%
2019/03/04	2	39.75	6	39.48	39.45	-4	2,128	-0.19%
2019/02/27	0	0.00	5	37.85	37.95	-5	2,077	-0.24%
2019/02/21	11	38.61	2	38.73	38.30	9	2,191	0.41%
2019/02/20	3	36.10	7	36.43	35.90	-4	1,984	-0.20%
2019/02/19	0	0.00	3	35.83	35.60	-3	1,931	-0.16%
2019/02/18	0	0.00	3	35.38	35.05	-3	1,902	-0.16%
2019/02/15	2	34.28	1	34.35	34.35	1	1,891	0.05%
2019/02/14	9	35.75	9	36.14	35.25	0	1,885	0.00%
2019/02/13	4	35.46	6	35.35	35.10	-2	1,859	-0.11%
2019/02/12	1	34.55	0	0.00	34.70	1	1,842	0.05%
2019/02/11	3	34.30	3	34.08	34.30	0	1,854	0.00%
2019/01/29	2	33.23	2	33.25	33.45	0	1,936	0.00%
2019/01/28	2	33.48	4	33.44	33.45	-2	1,950	-0.10%
2019/01/25	0	0.00	2	34.20	33.75	-2	2,005	-0.10%
2019/01/21	5	34.36	0	0.00	33.70	5	2,036	0.25%
2019/01/18	0	0.00	3	33.38	34.25	-3	2,033	-0.15%
2019/01/17	3	33.78	4	33.81	32.90	-1	2,008	-0.05%
2019/01/16	2	32.65	2	33.05	32.50	0	1,973	0.00%
2019/01/15	3	32.40	0	0.00	32.45	3	1,986	0.15%
2019/01/14	0	0.00	1	32.50	32.00	-1	2,002	-0.05%
2019/01/11	0	0.00	6	33.11	32.30	-6	2,014	-0.30%
2019/01/10	5	32.81	2	32.68	32.65	3	1,995	0.15%
2019/01/09	4	32.04	5	31.87	31.90	-1	1,976	-0.05%
2019/01/04	1	29.50	4	29.80	30.10	-3	2,047	-0.15%
2019/01/03	1	30.60	0	0.00	30.60	1	2,079	0.05%
2019/01/02	3	31.38	2	32.08	31.20	1	2,148	0.05%
2018/12/28	1	31.20	2	31.28	31.20	-1	2,164	-0.05%
2018/12/27	2	30.93	0	0.00	31.20	2	2,209	0.09%
2018/12/26	0	0.00	1	31.15	30.35	-1	2,217	-0.05%
2018/12/25	3	30.83	2	30.95	30.80	1	2,244	0.04%
2018/12/24	1	31.05	1	31.75	31.70	0	2,260	0.00%
2018/12/20	1	31.35	0	0.00	31.55	1	2,361	0.04%
2018/12/19	4	32.70	0	0.00	32.85	4	2,382	0.17%
2018/12/18	1	33.10	1	33.15	33.00	0	2,409	0.00%
2018/12/17	2	33.78	0	0.00	33.65	2	2,427	0.08%
2018/12/14	0	0.00	1	33.90	34.25	-1	2,430	-0.04%
2018/12/13	2	35.00	0	0.00	34.30	2	2,430	0.08%
2018/12/12	0	0.00	2	34.00	34.05	-2	2,407	-0.08%
2018/12/11	0	0.00	4	33.09	33.00	-4	2,408	-0.17%
2018/12/10	2	32.78	1	33.50	32.90	1	2,430	0.04%
2018/12/06	2	34.08	0	0.00	34.00	2	2,422	0.08%
2018/12/04	1	36.00	3	35.38	34.90	-2	2,353	-0.08%
2018/12/03	1	35.30	0	0.00	36.00	1	2,361	0.04%
2018/11/30	3	34.68	5	33.89	34.15	-2	2,288	-0.09%
2018/11/29	5	32.42	1	33.50	32.15	4	2,224	0.18%
2018/11/28	0	0.00	2	32.18	32.20	-2	2,249	-0.09%
2018/11/27	0	0.00	1	31.60	31.70	-1	2,247	-0.04%
2018/11/23	4	31.90	6	30.94	31.00	-2	2,215	-0.09%
2018/11/22	0	0.00	8	32.44	33.95	-8	2,064	-0.39%
2018/11/21	5	30.90	1	31.00	30.90	4	2,004	0.20%
2018/11/19	0	0.00	2	30.73	30.85	-2	2,042	-0.10%
2018/11/13	1	28.10	1	29.00	29.95	0	2,074	0.00%
2018/11/12	2	29.98	1	29.65	29.60	1	2,087	0.05%
2018/11/09	2	30.75	0	0.00	30.75	2	2,104	0.10%
2018/11/08	7	31.35	0	0.00	31.10	7	2,188	0.32%
2018/11/07	1	31.20	1	31.70	31.95	0	2,217	0.00%
2018/11/05	0	0.00	3	32.35	31.70	-3	2,259	-0.13%
2018/11/02	3	31.95	3	31.98	32.05	0	2,290	0.00%
2018/11/01	1	30.60	2	31.03	31.00	-1	2,346	-0.04%
2018/10/26	1	30.15	0	0.00	28.60	1	2,488	0.04%
2018/10/25	0	0.00	5	29.90	29.30	-5	2,730	-0.18%
2018/10/24	2	31.60	3	32.00	31.05	-1	2,742	-0.04%
2018/10/23	1	30.20	0	0.00	30.05	1	2,760	0.04%
2018/10/22	5	31.85	0	0.00	31.85	5	2,810	0.18%
2018/10/16	25	31.02	31	30.45	30.45	-6	3,832	-0.16%
2018/10/15	0	0.00	1	30.00	30.60	-1	4,107	-0.02%
2018/10/12	12	28.09	12	29.04	29.00	0	4,199	0.00%
2018/10/11	1	27.50	1	27.80	27.50	0	4,191	0.00%
2018/10/08	3	33.90	1	33.50	33.50	2	4,172	0.05%
2018/10/05	2	34.38	3	36.25	34.10	-1	4,205	-0.02%
2018/10/03	1	36.55	1	36.90	36.90	0	4,351	0.00%
2018/09/28	1	38.80	1	39.80	38.70	0	4,577	0.00%
2018/09/27	1	40.60	2	40.25	39.10	-1	4,661	-0.02%
2018/09/19	1	38.90	1	39.80	38.90	0	5,050	0.00%
2018/09/18	3	38.63	0	0.00	38.95	3	5,101	0.06%
2018/09/17	1	40.30	0	0.00	40.20	1	5,127	0.02%
2018/09/13	40	39.66	43	39.03	38.80	-3	5,159	-0.06%
2018/09/12	0	0.00	2	38.98	39.45	-2	5,204	-0.04%
2018/09/11	2	39.08	3	38.50	39.00	-1	5,319	-0.02%
2018/09/10	7	37.74	2	38.00	37.40	5	5,413	0.09%
2018/09/05	1	43.35	0	0.00	44.20	1	6,697	0.01%
2018/09/04	1	44.00	2	44.70	44.00	-1	7,180	-0.01%
2018/09/03	1	48.00	1	47.45	46.40	0	7,327	0.00%
2018/08/31	1	48.10	0	0.00	48.05	1	7,891	0.01%
2018/08/28	0	0.00	1	49.50	48.40	-1	8,334	-0.01%
2018/08/24	1	46.80	0	0.00	46.60	1	8,362	0.01%
2018/08/22	0	0.00	2	48.90	48.65	-2	8,465	-0.02%
2018/08/21	2	49.00	0	0.00	48.85	2	8,484	0.02%
2018/08/20	1	48.00	4	48.60	48.50	-3	8,519	-0.04%
2018/08/16	1	49.85	0	0.00	50.00	1	8,625	0.01%
2018/08/14	0	0.00	1	48.30	49.80	-1	8,709	-0.01%
2018/08/13	1	50.90	0	0.00	49.25	1	8,686	0.01%
2018/08/10	0	0.00	1	53.60	53.60	-1	8,606	-0.01%
2018/08/08	1	57.40	1	55.90	55.10	0	8,672	0.00%
2018/08/07	0	0.00	14	55.02	54.60	-14	8,582	-0.16%
2018/08/03	0	0.00	5	56.90	56.80	-5	8,554	-0.06%
2018/08/02	1	57.00	0	0.00	57.00	1	8,524	0.01%
2018/08/01	13	58.82	2	57.60	58.10	11	8,471	0.13%
2018/07/30	0	0.00	1	57.10	55.60	-1	8,182	-0.01%
2018/07/26	3	58.83	3	56.77	56.80	0	8,083	0.00%
2018/07/25	7	60.13	5	59.24	58.60	2	7,997	0.03%
2018/07/24	7	59.24	3	58.97	59.50	4	7,856	0.05%
2018/07/23	7	60.04	5	59.50	58.30	2	7,649	0.03%
2018/07/20	13	56.22	3	58.33	58.50	10	7,184	0.14%
2018/07/19	11	53.82	12	53.18	53.20	-1	6,947	-0.01%
2018/07/17	3	53.37	1	53.10	52.20	2	6,907	0.03%
2018/07/13	1	54.60	1	54.20	53.60	0	6,923	0.00%
2018/07/11	1	51.00	1	51.90	52.80	0	6,922	0.00%
2018/07/10	2	52.15	3	51.40	52.10	-1	7,101	-0.01%
2018/07/06	3	48.88	2	49.90	50.80	1	7,327	0.01%
2018/07/05	0	0.00	1	53.90	48.30	-1	7,426	-0.01%
2018/07/03	2	53.85	1	59.70	53.20	1	7,434	0.01%
2018/07/02	2	59.85	2	59.90	59.10	0	7,182	0.00%
2018/06/29	1	61.00	0	0.00	60.60	1	7,140	0.01%
2018/06/27	0	0.00	5	58.30	55.80	-5	6,982	-0.07%
2018/06/26	0	0.00	6	56.35	57.80	-6	6,956	-0.09%
2018/06/25	0	0.00	4	57.13	56.50	-4	6,934	-0.06%
2018/06/22	2	58.50	1	58.40	58.10	1	6,913	0.01%
2018/06/21	2	58.90	2	61.10	59.90	0	6,876	0.00%
2018/06/20	3	61.07	2	59.00	58.80	1	6,826	0.01%
2018/06/19	1	64.00	7	63.97	62.30	-6	6,705	-0.09%
2018/06/15	29	70.52	34	69.63	67.00	-5	6,598	-0.08%
2018/06/14	50	69.25	49	69.71	70.00	1	6,259	0.02%
2018/06/13	9	70.06	9	70.54	70.90	0	5,770	0.00%
2018/06/12	20	63.14	7	61.43	64.50	13	5,218	0.25%
2018/06/11	3	58.70	1	57.20	58.70	2	4,735	0.04%
2018/06/08	54	53.30	58	53.29	53.40	-4	4,502	-0.09%
2018/06/07	2	48.65	8	48.71	48.60	-6	3,931	-0.15%
2018/06/06	6	51.25	2	51.25	49.40	4	3,884	0.10%
2018/06/05	6	49.96	5	49.08	49.75	1	3,745	0.03%
2018/06/04	5	48.30	7	48.07	48.00	-2	3,531	-0.06%
2018/06/01	6	48.15	2.1	48.04	47.80	3.9	3,518	0.11%
2018/05/31	2	48.15	15	48.57	48.15	-13	3,505	-0.37%
2018/05/30	0	0.00	5	45.80	45.80	-5	3,437	-0.15%
2018/05/29	1	46.55	5	46.65	46.75	-4	3,440	-0.12%
2018/05/28	7	47.67	0	0.00	46.95	7	3,490	0.20%
2018/05/25	2	48.40	1	49.00	47.60	1	3,710	0.03%
2018/05/24	2	47.70	4	48.38	48.40	-2	3,691	-0.05%
2018/05/23	10	48.28	19	47.86	46.75	-9	3,718	-0.24%
2018/05/22	10	46.37	3	47.28	47.10	7	3,657	0.19%
2018/05/21	1	44.75	1	44.90	44.90	0	3,561	0.00%
2018/05/18	0	0.00	1	44.05	44.30	-1	3,552	-0.03%
2018/05/17	1	45.70	1	45.40	44.30	0	3,566	0.00%
2018/05/16	1	44.60	0	0.00	43.85	1	3,523	0.03%
2018/05/08	0	0.00	1	40.65	40.65	-1	3,534	-0.03%
2018/05/07	0	0.00	1	41.00	41.20	-1	3,558	-0.03%
2018/05/02	0	0.00	1	42.30	41.45	-1	3,716	-0.03%
2018/04/30	4	42.14	2	42.45	42.80	2	3,813	0.05%
2018/04/27	1	41.70	0	0.00	42.30	1	3,803	0.03%
2018/04/26	1	43.90	1	41.55	40.50	0	3,795	0.00%
2018/04/23	4	48.89	4	48.73	46.10	0	3,723	0.00%
2018/04/19	0	0.00	5	47.30	47.60	-5	3,692	-0.14%
2018/04/18	4	48.65	0	0.00	47.55	4	3,676	0.11%
2018/04/17	0	0.00	1	49.75	48.85	-1	3,588	-0.03%
2018/04/16	5	52.78	0	0.00	51.70	5	3,490	0.14%
2018/04/13	12	50.47	2	49.40	49.40	10	3,247	0.31%
2018/04/12	6	49.60	6	49.97	50.20	0	3,112	0.00%
2018/04/11	0	0.00	8	48.23	47.15	-8	2,850	-0.28%
2018/04/10	3	47.53	1	48.20	46.10	2	2,660	0.08%
2018/03/30	1	44.20	1	43.65	43.95	0	2,461	0.00%
2018/03/29	5	44.50	3	44.58	44.55	2	2,464	0.08%
2018/03/27	0	0.00	2	43.88	44.20	-2	2,433	-0.08%
2018/03/26	3	42.65	0	0.00	42.55	3	2,445	0.12%
2018/03/23	0	0.00	3	42.00	42.20	-3	2,437	-0.12%
2018/03/21	2	43.70	0	0.00	43.60	2	2,414	0.08%
2018/03/20	2	43.25	0	0.00	42.95	2	2,402	0.08%
2018/03/19	1	43.45	0	0.00	43.25	1	2,407	0.04%
2018/03/15	0	0.00	3	44.33	44.25	-3	2,414	-0.12%
2018/03/14	1	43.15	0	0.00	43.20	1	2,389	0.04%
2018/03/13	3	44.07	1	44.00	44.05	2	2,437	0.08%
2018/03/06	0	0.00	1	44.10	43.90	-1	2,475	-0.04%
2018/03/02	1	45.25	0	0.00	44.80	1	2,467	0.04%
2018/03/01	1	45.90	3	45.70	45.90	-2	2,443	-0.08%
2018/02/27	19	47.86	5	47.44	46.35	14	2,384	0.59%
2018/02/26	1	43.90	4	44.13	44.75	-3	2,139	-0.14%
2018/02/09	3	40.20	0	0.00	40.50	3	2,120	0.14%
2018/02/07	0	0.00	2	42.20	42.20	-2	2,142	-0.09%
2018/02/06	6	42.51	1	40.50	40.80	5	2,139	0.23%
2018/02/05	0	0.00	1	41.45	43.85	-1	2,106	-0.05%
2018/02/02	0	0.00	3	43.07	42.95	-3	2,115	-0.14%
2018/02/01	1	44.20	0	0.00	43.45	1	2,204	0.05%
2018/01/31	0	0.00	3	43.62	43.50	-3	2,222	-0.14%
2018/01/30	1	43.50	5	42.74	43.10	-4	2,201	-0.18%
2018/01/29	2	44.20	2	43.83	43.85	0	2,210	0.00%
2018/01/26	1	41.85	0	0.00	42.10	1	2,164	0.05%
2018/01/25	1	43.30	1	42.45	42.00	0	2,207	0.00%
2018/01/24	6	42.53	1	41.85	42.55	5	2,187	0.23%
2018/01/22	5	41.24	0	0.00	41.10	5	2,214	0.23%
2018/01/17	0	0.00	2	40.50	40.30	-2	2,419	-0.08%
2018/01/16	2	38.40	0	0.00	38.65	2	2,519	0.08%
2018/01/15	0	0.00	1	38.70	38.95	-1	2,763	-0.04%
2018/01/12	0	0.00	2.2	37.36	36.90	-2.2	2,979	-0.07%
2018/01/11	0	0.00	5	35.35	35.20	-5	3,006	-0.17%