佳凌 (4976)-永豐金-員林券商分點個股進出

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
39.25
漲跌
▲0.35
漲幅
+0.90%
成交量
226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(已收盤)

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

佳凌 (4976)籌碼相關－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林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
2024/04/02	0	41.65	0	0.00	41.45	0	548	0.00%
2024/03/28	0	0.00	1	43.65	42.70	-1	528	-0.19%
2024/03/22	0	0.00	1	40.75	41.05	-1	434	-0.23%
2024/03/20	0	0.00	1	40.30	40.10	-1	457	-0.22%
2024/03/18	0	0.00	1	41.30	40.65	-1	672	-0.15%
2024/03/07	1	38.10	0	0.00	38.10	1	693	0.14%
2024/02/16	1	41.00	0	0.00	42.30	1	702	0.14%
2024/02/02	0	0.00	1	40.30	40.30	-1	678	-0.15%
2024/01/29	3	40.58	2	41.33	40.50	1	671	0.15%
2024/01/17	0	0.00	1	39.05	38.20	-1	643	-0.16%
2024/01/09	0	0.00	1	39.65	39.50	-1	656	-0.15%
2024/01/05	1	40.50	0	0.00	40.45	1	655	0.15%
2023/12/26	6	41.61	5	41.80	41.75	1	652	0.15%
2023/12/21	0	0.00	2	41.70	41.00	-2	647	-0.31%
2023/12/14	0	0.00	4	43.34	42.90	-4	588	-0.68%
2023/12/13	7	45.04	1	44.70	44.35	6	538	1.11%
2023/12/08	1	39.95	0	0.00	40.00	1	308	0.32%
2023/10/12	1	40.00	0	0.00	40.10	1	375	0.27%
2023/09/18	1	41.50	0	0.00	41.40	1	747	0.13%
2023/09/06	0	0.00	1	41.50	41.40	-1	771	-0.13%
2023/08/24	1	40.50	0	0.00	40.30	1	861	0.12%
2023/08/16	0	0.00	1	41.00	42.45	-1	881	-0.11%
2023/08/02	1	42.30	0	0.00	41.85	1	935	0.11%
2023/07/27	0	0.00	1	42.35	42.55	-1	961	-0.10%
2023/07/24	1	42.35	0	0.00	42.00	1	974	0.10%
2023/07/19	0	0.00	1	43.90	43.65	-1	985	-0.10%
2023/07/14	1	43.70	0	0.00	44.00	1	1,017	0.10%
2023/07/13	0	0.00	1	44.15	44.00	-1	1,107	-0.09%
2023/07/12	1	44.40	1	45.50	44.30	0	1,141	0.00%
2023/07/11	1	46.00	0	0.00	45.90	1	1,131	0.09%
2023/07/07	1	45.45	0	0.00	45.50	1	1,066	0.09%
2023/07/06	2	45.50	2	45.60	46.50	0	1,035	0.00%
2023/07/05	2	45.28	1	45.40	45.65	1	1,001	0.10%
2023/06/29	6	43.39	6	43.53	42.70	0	1,000	0.00%
2023/06/28	1	41.30	1	41.30	41.45	0	998	0.00%
2023/06/27	1	41.45	0	0.00	40.60	1	1,017	0.10%
2023/06/20	0	0.00	0.2	42.65	42.20	-0.2	1,248	-0.02%
2023/06/15	0	0.00	1	43.70	43.80	-1	1,431	-0.07%
2023/06/13	0	43.05	1	43.75	43.10	-1	1,798	-0.06%
2023/06/07	0	0.00	1	44.70	44.45	-1	1,991	-0.05%
2023/06/02	0	0.00	2	44.80	44.70	-2	2,786	-0.07%
2023/06/01	1	45.05	0	0.00	44.90	1	2,844	0.04%
2023/05/30	1	44.60	1	44.95	44.40	0	2,808	0.00%
2023/05/29	1	43.95	1	44.05	43.70	0	2,790	0.00%
2023/05/26	1	43.10	0	0.00	42.30	1	2,781	0.04%
2023/05/03	0	0.00	4	45.05	45.05	-4	2,698	-0.15%
2023/04/21	0	48.75	0	0.00	49.05	0	2,635	0.00%
2023/04/20	1	49.60	1	49.30	49.10	0	2,621	0.00%
2023/04/19	0	0.00	2	50.75	50.30	-2	2,602	-0.08%
2023/04/18	1	52.40	0	0.00	51.00	1	2,576	0.04%
2023/04/14	0	0.00	3	49.03	48.85	-3	2,428	-0.12%
2023/04/11	0	0.00	1	50.30	50.30	-1	2,383	-0.04%
2023/04/10	0	0.00	4	51.20	50.70	-4	2,371	-0.17%
2023/04/06	1	51.00	0	0.00	50.80	1	2,311	0.04%
2023/03/31	1	49.95	0	0.00	49.05	1	2,270	0.04%
2023/03/30	1	48.85	0	0.00	49.60	1	2,253	0.04%
2023/03/28	1	49.25	0	0.00	48.40	1	2,228	0.04%
2023/03/27	1	49.95	1	49.60	49.60	0	2,202	0.00%
2023/03/23	5	52.48	24.1	51.85	51.40	-19.1	2,126	-0.90%
2023/03/22	20	51.30	1	51.30	51.30	19	1,952	0.97%
2023/03/21	1	52.40	1	50.30	50.50	0	1,903	0.00%
2023/03/17	1	50.70	1	50.50	50.50	0	1,759	0.00%
2023/03/16	4	49.66	4	50.16	50.00	0	1,584	0.00%
2023/03/15	4	48.94	5	49.92	47.85	-1	1,381	-0.07%
2023/03/13	1	47.50	0	0.00	47.60	1	1,279	0.08%
2023/03/10	3	48.93	0	0.00	48.50	3	1,248	0.24%
2023/03/09	0	0.00	1	50.10	50.50	-1	1,209	-0.08%
2023/03/08	9	50.25	2	50.85	50.50	7	1,096	0.64%
2023/03/07	4	47.49	5	48.89	49.80	-1	655	-0.15%
2023/03/06	1	44.75	0	0.00	45.30	1	405	0.25%
2023/02/03	0	0.00	1	40.80	40.50	-1	468	-0.21%
2023/02/02	0	0.00	2	40.90	40.50	-2	468	-0.43%
2022/12/13	1	38.60	0	0.00	38.30	1	630	0.16%
2022/12/07	1	40.00	0	0.00	39.25	1	650	0.15%
2022/12/01	2	40.25	1	40.70	40.65	1	635	0.16%
2022/11/30	1	39.95	15	39.93	39.65	-14	651	-2.15%
2022/11/28	0	0.00	10	39.07	39.20	-10	689	-1.45%
2022/11/25	0	0.00	3	39.55	38.65	-3	820	-0.37%
2022/11/24	0	0.00	2	39.50	39.40	-2	862	-0.23%
2022/11/17	3	40.65	0	0.00	40.65	3	994	0.30%
2022/11/16	0	0.00	5	37.90	38.00	-5	957	-0.52%
2022/11/15	0	0.00	5	38.25	38.50	-5	963	-0.52%
2022/11/14	0	0.00	1	37.80	38.20	-1	978	-0.10%
2022/11/11	5	37.35	1	37.15	37.15	4	992	0.40%
2022/11/10	30	37.77	15	38.01	36.55	15	1,018	1.47%
2022/11/09	0.2	36.50	0	0.00	36.90	0.2	1,030	0.02%
2022/11/08	0	0.00	5	37.50	36.70	-5	1,072	-0.47%
2022/10/19	0.2	35.50	0	0.00	34.80	0.2	1,593	0.01%
2022/10/13	1	32.45	1	33.90	32.25	0	1,699	0.00%
2022/09/30	0	0.00	1	37.20	37.15	-1	2,183	-0.05%
2022/09/16	0	0.00	1	44.15	43.30	-1	2,223	-0.04%
2022/09/15	2	44.55	0	0.00	44.15	2	2,227	0.09%
2022/09/06	1	45.50	0	0.00	45.00	1	2,260	0.04%
2022/09/05	1	47.10	0	0.00	45.55	1	2,241	0.04%
2022/09/02	1	47.15	0	0.00	47.25	1	2,234	0.04%
2022/09/01	1	50.10	7	49.17	48.20	-6	2,207	-0.27%
2022/08/31	1	48.80	2	48.68	49.40	-1	2,082	-0.05%
2022/08/30	7	47.43	8	48.31	48.70	-1	2,042	-0.05%
2022/08/26	1	47.30	0	0.00	47.20	1	1,958	0.05%
2022/08/25	0	0.00	1	46.95	47.00	-1	1,956	-0.05%
2022/08/24	6	46.29	0	0.00	45.90	6	1,994	0.30%
2022/08/23	10	46.15	0	0.00	47.25	10	1,975	0.51%
2022/08/18	0	0.00	2	47.15	47.40	-2	1,940	-0.10%
2022/08/17	2	47.20	0	0.00	46.30	2	1,925	0.10%
2022/08/15	0.1	48.00	3	48.25	47.85	-2.9	1,867	-0.16%
2022/08/12	7	47.79	6	47.50	47.50	1	1,829	0.05%
2022/08/11	4.1	48.16	16	47.96	48.55	-11.9	1,794	-0.66%
2022/08/10	20	46.45	3	46.23	47.85	17	1,566	1.09%
2022/08/09	1	43.00	1	43.75	43.50	0	1,468	0.00%
2022/08/08	2	42.25	0	0.00	43.00	2	1,483	0.13%
2022/08/04	0	0.00	2	40.60	40.35	-2	1,486	-0.13%
2022/08/03	5	41.48	3	41.82	40.50	2	1,485	0.13%
2022/08/02	10	40.80	0	0.00	40.90	10	1,463	0.68%
2022/07/28	0	0.00	5	42.00	42.00	-5	1,468	-0.34%
2022/07/26	12	42.85	25	42.73	42.55	-13	1,447	-0.90%
2022/07/22	0	0.00	3	45.25	44.65	-3	1,427	-0.21%
2022/07/21	2	43.67	0	0.00	44.15	2	1,411	0.14%
2022/07/20	12	45.90	0	0.00	44.10	12	1,395	0.86%
2022/07/19	1	46.70	1	45.30	45.35	0	1,380	0.00%
2022/07/18	3	45.48	9	46.02	46.10	-6	1,323	-0.45%
2022/07/15	24	44.91	23	45.95	46.10	1	1,233	0.08%
2022/07/14	38	40.49	2	42.23	42.50	36	989	3.64%
2022/07/13	0	0.00	4	39.09	38.65	-4	916	-0.44%
2022/07/12	1	37.50	5	36.80	36.80	-4	899	-0.44%
2022/07/11	5	40.36	3	39.52	39.00	2	898	0.22%
2022/07/08	0.1	39.65	0	0.00	39.70	0.1	891	0.01%
2022/07/06	0	37.15	3	36.70	36.70	-3	889	-0.34%
2022/07/04	0	0.00	10	37.45	37.45	-10	887	-1.13%
2022/07/01	1	40.40	25	38.67	37.00	-24	871	-2.75%
2022/06/30	2	40.97	0	0.00	40.40	2	851	0.24%
2022/06/24	0	0.00	1	43.40	42.70	-1	851	-0.12%
2022/06/23	1.1	42.60	0	0.00	42.35	1.1	847	0.13%
2022/06/21	0	0.00	2	43.75	44.95	-2	835	-0.24%
2022/06/20	3	43.77	0	0.00	42.30	3	844	0.36%
2022/06/17	1	45.10	1	45.90	45.25	0	829	0.00%
2022/06/13	2	48.58	0	0.00	48.10	2	852	0.23%
2022/06/10	1	50.30	0	0.00	50.30	1	850	0.12%
2022/06/06	1	49.90	1	51.00	51.30	0	870	0.00%
2022/06/02	1	51.09	0	0.00	50.80	1	899	0.12%
2022/06/01	0	0.00	2	51.45	52.80	-2	925	-0.22%
2022/05/31	0	0.00	1	50.00	50.00	-1	882	-0.11%
2022/05/30	0	0.00	3.6	48.88	49.00	-3.6	876	-0.41%
2022/05/27	0	0.00	1	48.30	48.10	-1	873	-0.11%
2022/05/26	0	0.00	1	48.40	47.45	-1	875	-0.11%
2022/05/25	0	0.00	1	47.70	47.75	-1	879	-0.11%
2022/05/24	1	47.15	0	0.00	46.95	1	888	0.11%
2022/05/23	2.3	48.49	0	0.00	47.80	2.3	883	0.27%
2022/05/20	1	49.00	0	0.00	49.20	1	878	0.11%
2022/05/18	0	0.00	1	49.40	49.40	-1	867	-0.12%
2022/05/17	0	0.00	1	49.05	49.15	-1	858	-0.12%
2022/05/13	0	0.00	1	46.00	45.80	-1	808	-0.12%
2022/05/11	0	0.00	2	43.40	44.60	-2	789	-0.25%
2022/05/09	0.1	43.45	0	0.00	42.50	0.1	796	0.02%
2022/05/03	2	43.10	0	0.00	43.70	2	816	0.24%
2022/04/27	0	0.00	1	42.45	42.50	-1	814	-0.12%
2022/04/26	2	45.15	2	44.30	44.20	0	789	0.00%
2022/04/22	2	49.45	2	49.38	49.25	0	766	0.00%
2022/04/21	4	50.38	3	50.40	50.30	1	772	0.13%
2022/04/20	2	51.40	2	51.65	51.50	0	773	0.00%
2022/04/19	3	53.13	2	51.40	51.30	1	794	0.13%
2022/04/15	0	54.50	0	0.00	55.90	0	815	0.00%
2022/04/13	9	55.52	0	0.00	55.20	9	839	1.07%
2022/04/12	0	0.00	1	55.00	54.90	-1	850	-0.12%
2022/04/11	1	53.80	0	0.00	54.00	1	891	0.11%
2022/04/08	2	55.00	0	0.00	55.00	2	890	0.22%
2022/04/01	0	0.00	1	55.00	55.20	-1	898	-0.11%
2022/03/30	0	0.00	32.8	55.01	55.20	-32.8	907	-3.62%
2022/03/25	1	54.70	0	0.00	53.70	1	954	0.10%
2022/03/17	0	0.00	0	53.40	53.30	0	1,027	0.00%
2022/03/15	0	50.25	0	0.00	49.60	0	1,074	0.00%
2022/03/14	0	0.00	2	52.80	52.40	-2	1,115	-0.18%
2022/03/10	0	0.00	1	52.60	52.70	-1	1,158	-0.09%
2022/03/09	2	49.53	2	49.55	50.00	0	1,168	0.00%
2022/03/08	1	51.70	2	50.05	49.35	-1	1,191	-0.08%
2022/03/07	1	54.00	11	52.43	52.30	-10	1,185	-0.84%
2022/03/03	2.1	59.93	2	58.90	58.80	0.1	1,323	0.00%
2022/02/24	1	58.40	0	0.00	58.40	1	2,064	0.05%
2022/02/23	0	0.00	2	61.00	60.90	-2	2,829	-0.07%
2022/02/22	0	0.00	4	61.35	61.10	-4	2,967	-0.13%
2022/02/21	1	63.10	0	0.00	62.50	1	3,099	0.03%
2022/02/16	0	0.00	1	62.80	62.40	-1	3,221	-0.03%
2022/02/15	1	62.20	1	62.10	62.20	0	3,248	0.00%
2022/02/11	1	62.70	0	0.00	63.20	1	3,277	0.03%
2022/02/09	2	64.10	1	64.00	64.50	1	3,333	0.03%
2022/02/08	2	64.70	0	0.00	64.80	2	3,345	0.06%
2022/01/21	1	62.50	2	62.10	62.00	-1	3,520	-0.03%
2022/01/20	1	62.00	0	0.00	62.40	1	3,570	0.03%
2022/01/19	1	62.40	0	0.00	62.30	1	3,751	0.03%
2022/01/13	1	62.30	0	0.00	63.40	1	4,112	0.02%
2022/01/12	0	0.00	4	62.50	62.10	-4	4,188	-0.10%
2022/01/10	0	0.00	1	65.60	65.60	-1	4,226	-0.02%
2022/01/07	2	66.70	1	66.50	66.30	1	4,233	0.02%
2022/01/06	0	0.00	2	68.90	68.80	-2	4,213	-0.05%
2022/01/05	2	70.60	0	0.00	69.60	2	4,222	0.05%
2022/01/04	3	70.77	2	71.50	70.30	1	4,217	0.02%
2022/01/03	0	0.00	1	68.90	68.20	-1	4,185	-0.02%
2021/12/29	0	0.00	1	69.00	68.80	-1	4,220	-0.02%
2021/12/28	1	68.90	0	0.00	68.30	1	4,241	0.02%
2021/12/24	3	70.03	2	68.85	68.80	1	4,276	0.02%
2021/12/23	2	70.55	1	70.10	69.70	1	4,282	0.02%
2021/12/22	1	71.00	1	70.60	70.50	0	4,284	0.00%
2021/12/21	0	0.00	1	71.10	70.60	-1	4,283	-0.02%
2021/12/20	3	69.70	0	0.00	69.20	3	4,274	0.07%
2021/12/13	17	70.29	16	71.20	70.30	1	4,269	0.02%
2021/12/10	1	71.00	1	70.90	70.60	0	4,275	0.00%
2021/12/09	1	72.40	4	73.75	72.40	-3	4,267	-0.07%
2021/12/08	3	72.90	3	72.40	72.00	0	4,220	0.00%
2021/12/07	2	71.45	2	71.25	70.80	0	4,198	0.00%
2021/12/06	3	71.47	1	71.40	71.30	2	4,257	0.05%
2021/12/03	5	72.06	1	71.70	71.10	4	4,348	0.09%
2021/12/02	5	72.72	3	71.27	70.40	2	4,379	0.05%
2021/12/01	4	72.40	1	73.00	73.00	3	4,423	0.07%
2021/11/30	21	73.84	26	71.64	74.00	-5	4,520	-0.11%
2021/11/29	5	69.20	1	69.60	70.40	4	4,674	0.09%
2021/11/26	10	73.55	7	72.93	72.20	3	4,743	0.06%
2021/11/25	9	77.40	9	77.93	75.50	0	4,692	0.00%
2021/11/24	4	75.08	6.1	75.00	74.60	-2.1	4,488	-0.05%
2021/11/23	9	77.20	9.1	76.09	76.10	-0.1	4,466	0.00%
2021/11/22	44	79.56	37	79.76	78.40	7	4,574	0.15%
2021/11/19	0	0.00	20	74.97	75.90	-20	3,870	-0.52%
2021/11/18	1	68.70	8	70.21	69.00	-7	3,804	-0.18%
2021/11/15	1	66.70	1	66.60	68.20	0	3,816	0.00%
2021/11/12	1	64.10	1	65.00	65.00	0	3,901	0.00%
2021/11/10	0	0.00	1	64.60	64.50	-1	3,995	-0.03%
2021/11/09	3.4	64.22	1	63.90	63.80	2.4	4,030	0.06%
2021/11/08	2.1	66.29	2	65.70	65.50	0.1	4,056	0.00%
2021/11/05	3	66.23	2	65.90	65.80	1	4,180	0.02%
2021/11/04	1	68.00	1	67.50	67.10	0	4,288	0.00%
2021/11/03	1.2	67.74	0	0.00	67.70	1.2	4,406	0.03%
2021/11/02	5.3	68.84	2	67.50	69.00	3.3	4,530	0.07%
2021/11/01	0	0.00	10	70.63	70.40	-10	4,505	-0.22%
2021/10/29	6	68.00	5	67.90	67.40	1	4,468	0.02%
2021/10/28	9	69.94	1	70.90	69.30	8	4,460	0.18%
2021/10/27	24.2	70.81	23	71.24	70.50	1.2	4,469	0.03%
2021/10/26	4	70.25	8	70.05	71.60	-4	4,357	-0.09%
2021/10/25	3	67.00	5	67.18	67.20	-2	4,242	-0.05%
2021/10/22	0	0.00	3	66.10	65.20	-3	4,282	-0.07%
2021/10/21	3	63.30	12	64.72	63.90	-9	4,301	-0.21%
2021/10/20	12	63.48	3	64.10	64.50	9	4,381	0.21%
2021/10/19	0	0.00	27	62.00	62.70	-27	4,462	-0.61%
2021/10/18	1	58.80	2	58.20	59.10	-1	4,563	-0.02%
2021/10/13	0	0.00	2	57.85	58.30	-2	5,372	-0.04%
2021/10/12	2	59.30	4	58.95	58.00	-2	5,723	-0.03%
2021/10/08	13	60.12	10	61.50	60.00	3	5,831	0.05%
2021/10/07	6	60.08	1	59.70	60.10	5	6,007	0.08%
2021/10/06	2	58.85	1	57.90	57.60	1	6,519	0.02%
2021/10/05	2	56.55	2	59.20	59.30	0	6,579	0.00%
2021/10/04	6	59.50	3	58.80	58.30	3	6,823	0.04%
2021/10/01	10	59.97	2	59.60	59.70	8	6,887	0.12%
2021/09/30	9	62.03	0	0.00	62.10	9	6,903	0.13%
2021/09/29	2	61.00	1	61.30	60.30	1	7,000	0.01%
2021/09/28	1	62.60	1	62.80	62.70	0	7,141	0.00%
2021/09/27	3	63.90	0	0.00	63.50	3	7,163	0.04%
2021/09/24	0	0.00	1	65.10	65.00	-1	7,172	-0.01%
2021/09/23	4	64.50	2	65.20	65.10	2	7,189	0.03%
2021/09/22	6	64.50	0	0.00	64.20	6	7,225	0.08%
2021/09/17	1	64.90	2	65.75	66.10	-1	7,294	-0.01%
2021/09/16	4	65.23	3	65.00	64.90	1	7,441	0.01%
2021/09/15	3	65.67	5	65.38	65.10	-2	7,483	-0.03%
2021/09/14	0	0.00	1	67.20	66.70	-1	7,512	-0.01%
2021/09/13	6	66.60	1	67.20	66.40	5	7,593	0.07%
2021/09/10	1	66.50	2	67.40	66.80	-1	7,743	-0.01%
2021/09/09	7	66.59	4	67.55	67.40	3	7,978	0.04%
2021/09/08	7	71.17	9	70.21	68.50	-2	8,008	-0.02%
2021/09/07	5	69.68	3	69.23	70.00	2	7,981	0.03%
2021/09/06	7	71.63	7	71.86	70.00	0	8,019	0.00%
2021/09/03	6	71.72	1.1	71.59	71.10	5	8,316	0.06%
2021/09/02	17	72.66	10	73.77	71.50	7	8,322	0.08%
2021/09/01	0	0.00	12	73.45	74.50	-12	8,202	-0.15%
2021/08/31	10	68.04	11	67.54	67.80	-1	8,105	-0.01%
2021/08/30	7	69.71	11	68.94	68.90	-4	8,168	-0.05%
2021/08/27	10	71.19	6	71.68	70.80	4	8,229	0.05%
2021/08/26	23	72.23	11	71.97	72.20	12	8,211	0.15%
2021/08/25	0	0.00	7	67.11	69.80	-7	8,018	-0.09%
2021/08/24	11	64.19	1	63.30	63.50	10	8,209	0.12%
2021/08/23	5	64.56	6	64.50	65.10	-1	8,287	-0.01%
2021/08/20	7	61.94	5	61.92	60.50	2	8,563	0.02%
2021/08/19	4	62.95	2	64.20	62.20	2	9,304	0.02%
2021/08/18	3	61.37	4	62.68	65.10	-1	9,425	-0.01%
2021/08/17	5	62.06	0	0.00	60.20	5	9,477	0.05%
2021/08/16	1	65.10	8	63.83	63.20	-7	9,534	-0.07%
2021/08/13	2	67.10	4	66.10	65.90	-2	9,568	-0.02%
2021/08/12	7	67.16	12	68.35	68.70	-5	9,562	-0.05%
2021/08/11	14	67.90	4	66.50	67.10	10	9,603	0.10%
2021/08/10	7	69.70	5	68.66	67.80	2	9,591	0.02%
2021/08/09	6	72.78	10	72.31	71.50	-4	9,631	-0.04%
2021/08/06	11	76.48	12	75.13	75.50	-1	9,759	-0.01%
2021/08/05	8	79.59	7	79.13	79.00	1	9,761	0.01%
2021/08/04	5	80.70	3	80.40	80.50	2	9,918	0.02%
2021/08/03	0	0.00	0	80.20	80.30	0	10,005	0.00%
2021/08/02	1	78.80	1	78.70	78.80	0	10,000	0.00%
2021/07/30	3	81.57	3	79.63	79.00	0	10,059	0.00%
2021/07/28	3	77.97	12	80.20	81.20	-9	10,075	-0.09%
2021/07/27	8	87.16	4	84.23	84.10	4	10,188	0.04%
2021/07/26	1	88.60	6.1	88.68	88.30	-5.1	10,177	-0.05%
2021/07/23	14.9	89.92	5	92.10	88.70	9.9	10,103	0.10%
2021/07/22	1	94.90	15	93.35	92.50	-14	10,000	-0.14%
2021/07/21	14	97.29	4	96.05	95.00	10	9,907	0.10%
2021/07/20	6	98.48	14	97.33	95.80	-8	9,895	-0.08%
2021/07/19	14.9	102.39	11	101.05	98.50	3.9	9,787	0.04%
2021/07/16	20	97.06	10	97.68	100.00	10	9,392	0.11%
2021/07/15	11	91.55	23	91.23	91.30	-12	9,134	-0.13%
2021/07/14	13	95.94	8	96.05	93.40	5	9,081	0.06%
2021/07/13	24	99.59	47	103.77	96.10	-23	9,008	-0.26%
2021/07/12	0	0.00	2	96.95	97.90	-2	8,618	-0.02%
2021/07/09	47	88.71	5	89.52	89.00	42	8,677	0.48%
2021/07/08	4	87.83	1	87.50	86.90	3	8,649	0.03%
2021/07/07	1	86.20	1	85.40	85.70	0	8,669	0.00%
2021/07/05	1	88.10	7	87.46	87.10	-6	9,006	-0.07%
2021/07/02	5	83.46	4	83.58	84.10	1	8,899	0.01%
2021/07/01	9	83.34	4	82.30	82.20	5	8,914	0.06%
2021/06/30	3	83.47	6	83.98	84.00	-3	8,989	-0.03%
2021/06/29	11	85.62	7	84.16	83.30	4	9,120	0.04%
2021/06/28	2	87.00	0	0.00	86.40	2	9,121	0.02%
2021/06/25	3	85.97	1	85.70	86.10	2	9,090	0.02%
2021/06/24	3	84.23	1	83.30	84.30	2	9,049	0.02%
2021/06/23	4	82.75	3	82.37	82.40	1	9,210	0.01%
2021/06/22	8	84.39	9	82.89	81.00	-1	9,240	-0.01%
2021/06/21	7	86.27	4	86.88	84.80	3	9,265	0.03%
2021/06/18	4	89.88	6	91.15	91.60	-2	9,368	-0.02%
2021/06/17	2	87.30	3	88.80	88.80	-1	9,388	-0.01%
2021/06/16	10	88.07	2	86.65	86.40	8	9,440	0.08%
2021/06/15	4	86.15	1	85.80	86.50	3	9,906	0.03%
2021/06/11	4	88.13	5	87.62	86.60	-1	9,953	-0.01%
2021/06/10	5	84.16	3	85.00	84.50	2	9,800	0.02%
2021/06/09	1	83.70	2	83.70	83.20	-1	9,889	-0.01%
2021/06/08	3	82.27	2	82.20	81.80	1	10,424	0.01%
2021/06/07	21	81.80	21	82.67	81.60	0	10,638	0.00%
2021/06/04	0	0.00	2	85.20	85.20	-2	10,690	-0.02%
2021/06/03	2	82.80	1	83.10	82.50	1	10,817	0.01%
2021/06/02	3	83.50	0	0.00	81.90	3	11,023	0.03%
2021/06/01	2	87.50	3	85.83	86.30	-1	11,140	-0.01%
2021/05/31	2	84.75	0	0.00	83.80	2	11,201	0.02%
2021/05/28	7	87.41	3	87.40	85.90	4	11,671	0.03%
2021/05/27	6	82.22	8	85.30	84.60	-2	11,844	-0.02%
2021/05/26	0	0.00	5	80.28	81.00	-5	11,483	-0.04%
2021/05/25	7	73.56	3	74.10	73.70	4	11,897	0.03%
2021/05/24	1	71.80	2	72.10	70.70	-1	12,276	-0.01%
2021/05/17	0	0.00	1	67.90	63.90	-1	13,799	-0.01%
2021/05/14	1	67.00	0	0.00	66.00	1	13,757	0.01%
2021/05/13	0	0.00	1	69.00	69.90	-1	13,805	-0.01%
2021/05/12	2	64.75	4	67.90	63.60	-2	14,505	-0.01%
2021/05/11	4	72.40	2	70.00	69.40	2	14,664	0.01%
2021/05/07	2	79.00	0	0.00	79.40	2	15,081	0.01%
2021/05/06	1	75.50	2	74.85	74.00	-1	15,330	-0.01%
2021/05/04	2	79.50	14.1	75.34	78.80	-12.1	15,754	-0.08%
2021/05/03	3	78.57	0	0.00	76.10	3	15,681	0.02%
2021/04/29	13	83.92	3	83.87	84.00	10	15,791	0.06%
2021/04/28	1	83.80	13	83.18	83.00	-12	15,976	-0.08%
2021/04/27	1	86.30	1	84.40	84.00	0	16,273	0.00%
2021/04/26	1	83.30	5	87.88	87.50	-4	16,581	-0.02%
2021/04/23	3	85.20	1	84.30	83.90	2	16,754	0.01%
2021/04/22	1	86.50	2	83.90	83.00	-1	17,405	-0.01%
2021/04/21	6	87.95	2	88.70	87.20	4	17,753	0.02%
2021/04/20	2	91.40	0	0.00	90.50	2	17,814	0.01%
2021/04/19	0	0.00	1	93.20	90.30	-1	18,127	-0.01%
2021/04/16	3	92.90	3	92.87	91.90	0	18,408	0.00%
2021/04/15	1	93.50	0	0.00	94.20	1	18,718	0.01%
2021/04/14	2	95.15	4	98.13	96.00	-2	18,901	-0.01%
2021/04/13	1	106.00	4	109.00	103.50	-3	18,846	-0.02%
2021/04/12	2	113.25	0	0.00	110.00	2	18,901	0.01%
2021/04/09	10	113.30	3	115.67	112.00	7	19,036	0.04%
2021/04/07	0	0.00	1	107.50	107.50	-1	19,268	-0.01%
2021/04/06	0	0.00	1	109.00	108.00	-1	19,694	-0.01%
2021/04/01	1	108.50	0	0.00	107.00	1	20,155	0.00%
2021/03/31	5	105.50	4	105.50	104.50	1	20,649	0.00%
2021/03/30	11	107.50	0	0.00	107.50	11	21,222	0.05%
2021/03/29	0	0.00	10	108.70	108.00	-10	21,444	-0.05%
2021/03/26	1	109.00	0.1	101.00	107.00	0.9	21,382	0.00%
2021/03/23	13	100.54	5	100.20	101.00	8	21,027	0.04%
2021/03/22	1	108.00	12	108.75	103.50	-11	20,783	-0.05%
2021/03/19	5	115.00	5	116.00	114.00	0	20,584	0.00%
2021/03/18	13	120.96	9	119.33	118.50	4	20,480	0.02%
2021/03/15	4	115.00	4	115.75	117.00	0	19,903	0.00%
2021/03/12	3	115.67	4	119.38	113.00	-1	19,942	-0.01%
2021/03/09	11	106.14	1	106.50	106.50	10	19,205	0.05%
2021/03/08	0	0.00	11.1	109.49	107.00	-11.1	19,017	-0.06%
2021/03/05	17	113.15	0	0.00	113.00	17	18,799	0.09%
2021/03/04	1	117.50	1	118.50	115.50	0	18,627	0.00%
2021/03/03	1.1	118.00	1	119.00	118.00	0.1	18,555	0.00%
2021/03/02	5	118.40	13	116.50	114.00	-8	18,030	-0.04%
2021/02/26	2	109.25	0	0.00	112.00	2	17,564	0.01%
2021/02/25	17	114.47	13	115.31	110.00	4	17,182	0.02%
2021/02/24	5	118.10	6	117.33	118.00	-1	16,633	-0.01%
2021/02/23	22	115.80	3.1	116.35	113.00	18.9	16,140	0.12%
2021/02/22	0	0.00	1	112.00	112.00	-1	15,357	-0.01%
2021/02/19	4.2	94.67	6	99.92	102.00	-1.8	15,764	-0.01%
2021/02/18	8	93.74	10	93.20	92.80	-2	15,649	-0.01%
2021/02/17	4	89.38	5	90.26	89.50	-1	15,442	-0.01%
2021/02/05	1	86.30	2	87.95	86.40	-1	15,247	-0.01%
2021/02/04	1	85.60	2	87.15	86.30	-1	15,177	-0.01%
2021/02/03	6	90.87	8	90.88	87.20	-2	14,961	-0.01%
2021/02/02	9	86.21	8	86.01	88.10	1	14,226	0.01%
2021/02/01	2	81.90	0	0.00	80.10	2	14,127	0.01%
2021/01/29	5	86.94	0	0.00	84.20	5	14,018	0.04%
2021/01/28	4	88.30	5	89.20	87.10	-1	13,745	-0.01%
2021/01/27	5	85.72	7	88.23	87.90	-2	13,433	-0.01%
2021/01/26	3	84.90	3	86.90	83.10	0	13,111	0.00%
2021/01/25	2	86.85	1	87.40	84.60	1	12,913	0.01%
2021/01/22	6	85.18	5	86.82	88.60	1	12,828	0.01%
2021/01/21	1	84.30	2	85.55	84.50	-1	12,721	-0.01%
2021/01/20	8	87.29	3	86.60	85.10	5	12,554	0.04%
2021/01/19	3	93.73	8	94.35	91.30	-5	12,273	-0.04%
2021/01/18	14	92.34	4	93.48	91.60	10	11,924	0.08%
2021/01/15	9	98.57	10	97.51	94.90	-1	11,660	-0.01%
2021/01/14	5	89.00	7	89.89	92.80	-2	10,947	-0.02%
2021/01/13	2	84.20	1	84.60	84.40	1	10,528	0.01%
2021/01/12	4	85.55	3	87.27	83.60	1	10,422	0.01%
2021/01/11	4	85.38	1	84.60	84.70	3	10,112	0.03%
2021/01/08	4	84.95	3	87.00	87.10	1	9,805	0.01%
2021/01/07	3	77.93	6	79.20	79.20	-3	9,445	-0.03%
2021/01/06	0	0.00	2	70.40	72.00	-2	9,446	-0.02%
2021/01/05	2	74.80	2	73.80	74.00	0	9,468	0.00%
2020/12/31	0	0.00	1	72.30	73.60	-1	9,643	-0.01%
2020/12/30	2	73.65	3	72.23	71.50	-1	9,626	-0.01%
2020/12/29	5	72.56	6	74.63	69.70	-1	9,365	-0.01%
2020/12/28	7	71.79	3	72.87	70.80	4	8,956	0.04%
2020/12/25	10	69.13	10.1	68.07	70.50	-0.1	8,574	0.00%
2020/12/24	41	62.70	43	58.99	64.10	-2	7,970	-0.03%
2020/12/23	1	55.40	8	56.59	58.30	-7	7,420	-0.09%
2020/12/22	1	51.90	1	53.90	53.00	0	7,382	0.00%
2020/12/18	4	52.80	0	0.00	52.80	4	7,637	0.05%
2020/12/17	0	0.00	0.3	52.50	52.80	-0.3	8,016	0.00%
2020/12/15	1	54.00	0	0.00	52.00	1	8,380	0.01%
2020/12/14	4	54.30	5	55.22	55.40	-1	8,349	-0.01%
2020/12/11	2	54.55	0	0.00	53.90	2	8,400	0.02%
2020/12/10	2	55.60	16	57.00	55.60	-14	8,372	-0.17%
2020/12/09	12	56.75	3	57.27	56.60	9	8,313	0.11%
2020/12/08	4	55.43	15	56.00	55.30	-11	8,172	-0.13%
2020/12/07	4	55.10	2	54.40	54.50	2	7,951	0.03%
2020/12/04	3	54.73	1	55.40	54.50	2	7,924	0.03%
2020/12/03	3	54.00	7	55.07	53.80	-4	7,786	-0.05%
2020/12/02	1	54.10	1	54.00	53.80	0	7,789	0.00%
2020/12/01	3	54.10	7	55.13	55.10	-4	8,092	-0.05%
2020/11/30	3.2	54.68	8	55.54	54.40	-4.8	8,325	-0.06%
2020/11/27	11	55.01	6	54.57	53.90	5	8,427	0.06%
2020/11/26	3	52.83	2	51.80	52.90	1	8,274	0.01%
2020/11/25	1	50.00	10	50.30	50.30	-9	8,477	-0.11%
2020/11/24	1	51.30	0	0.00	50.40	1	8,549	0.01%
2020/11/23	0	0.00	1	52.20	52.10	-1	8,561	-0.01%
2020/11/20	3	51.83	1	51.20	51.00	2	8,526	0.02%
2020/11/19	5	52.50	0	0.00	52.50	5	8,496	0.06%
2020/11/18	18	55.11	4	55.68	52.10	14	8,386	0.17%
2020/11/17	0	0.00	1	54.20	54.20	-1	7,877	-0.01%
2020/11/16	2	51.05	5	51.00	51.00	-3	7,621	-0.04%
2020/11/13	1	47.35	0	0.00	48.60	1	7,498	0.01%
2020/11/12	1	47.50	3	49.00	47.30	-2	7,492	-0.03%
2020/11/11	3	49.10	4	49.39	48.70	-1	7,428	-0.01%
2020/11/10	4	49.78	1	49.70	49.50	3	7,347	0.04%
2020/11/09	4	51.53	16	51.44	51.40	-12	7,263	-0.17%
2020/11/06	0	0.00	19	49.26	48.65	-19	7,013	-0.27%
2020/11/05	15	47.33	4	46.20	47.65	11	6,888	0.16%
2020/11/04	1	47.00	0	0.00	47.30	1	6,844	0.01%
2020/10/30	1	47.50	2	47.20	45.50	-1	6,853	-0.01%
2020/10/29	1	46.55	1	47.35	47.60	0	6,799	0.00%
2020/10/28	3	46.32	0	0.00	45.05	3	6,708	0.04%
2020/10/27	11	47.40	10.6	46.83	46.00	0.4	6,634	0.01%
2020/10/23	0.2	48.50	0	0.00	48.50	0.2	6,531	0.00%
2020/10/22	0	0.00	2	48.28	48.15	-2	6,510	-0.03%
2020/10/21	3	49.22	0	0.00	48.70	3	6,472	0.05%
2020/10/20	5	50.00	0	0.00	49.25	5	6,427	0.08%
2020/10/19	4	49.51	1	49.65	49.05	3	6,365	0.05%
2020/10/16	2	49.45	2	49.03	48.00	0	6,293	0.00%
2020/10/15	1	50.90	1	50.80	50.40	0	6,195	0.00%
2020/10/14	5	52.48	2	52.25	52.00	3	6,099	0.05%
2020/10/13	5.4	50.63	6	50.81	51.50	-0.6	5,780	-0.01%
2020/10/12	13	48.93	7	48.78	48.55	6	5,573	0.11%
2020/10/08	11	50.65	5	51.10	49.45	6	5,396	0.11%
2020/10/07	0	0.00	7	48.09	48.55	-7	4,935	-0.14%
2020/10/06	0	0.00	1	46.50	46.35	-1	4,719	-0.02%
2020/10/05	2	45.10	1	44.60	46.30	1	4,621	0.02%
2020/09/30	6	44.97	1	46.20	44.20	5	4,573	0.11%
2020/09/29	2	43.55	2	43.85	43.30	0	4,418	0.00%
2020/09/28	2	43.53	3	44.30	43.95	-1	4,415	-0.02%
2020/09/25	2	42.50	2	43.75	44.00	0	4,353	0.00%
2020/09/24	2	44.80	2	45.85	45.20	0	4,132	0.00%
2020/09/23	7	46.77	2	48.35	46.00	5	3,997	0.13%
2020/09/22	2	48.55	1	47.15	47.70	1	3,814	0.03%
2020/09/21	0	0.00	1	46.75	46.60	-1	3,415	-0.03%
2020/09/18	0	0.00	1	46.20	45.20	-1	3,080	-0.03%
2020/09/16	0	0.00	6	44.23	44.30	-6	2,971	-0.20%
2020/09/14	0	0.00	7	40.15	41.40	-7	2,847	-0.25%
2020/09/11	0	0.00	1	40.80	39.30	-1	2,882	-0.03%
2020/09/10	0	0.00	10	41.18	40.50	-10	2,876	-0.35%
2020/09/09	0	0.00	1	39.90	40.25	-1	2,857	-0.03%
2020/09/08	3	39.38	4.1	40.18	38.95	-1.1	2,816	-0.04%
2020/09/04	14	41.17	24	41.84	43.20	-10	2,662	-0.38%
2020/09/03	4.2	41.72	4	40.99	40.55	0.2	2,291	0.01%
2020/09/02	0	0.00	2	40.20	40.25	-2	1,989	-0.10%
2020/09/01	1	36.10	12	35.75	36.60	-11	1,778	-0.62%
2020/08/31	7	33.76	13	35.69	35.25	-6	1,679	-0.36%
2020/08/28	0	0.00	2	33.55	33.55	-2	1,393	-0.14%
2020/08/27	1	29.50	40	29.90	30.50	-39	1,286	-3.03%
2020/08/25	0	0.00	13	28.73	29.20	-13	1,189	-1.09%
2020/08/24	0	0.00	1	28.50	27.80	-1	1,139	-0.09%
2020/08/17	0	0.00	2	26.30	26.50	-2	1,059	-0.19%
2020/08/14	0	0.00	5	26.02	26.20	-5	1,070	-0.47%
2020/08/13	0	0.00	2	26.50	26.00	-2	1,054	-0.19%
2020/08/12	5	25.15	0	0.00	25.35	5	1,017	0.49%
2020/08/11	2	25.65	0	0.00	25.15	2	1,013	0.20%
2020/08/10	2	26.00	0	0.00	25.65	2	1,008	0.20%
2020/08/07	0	0.00	2	27.05	26.95	-2	991	-0.20%
2020/08/04	0	0.00	2	23.30	23.80	-2	870	-0.23%
2020/07/28	3	21.75	0	0.00	21.30	3	869	0.35%
2020/07/07	0	0.00	6	24.74	24.85	-6	785	-0.76%
2020/06/19	4	23.25	0	0.00	23.40	4	702	0.57%
2020/06/18	1	23.70	0	0.00	23.70	1	689	0.15%
2020/05/22	0	0.00	10	17.98	17.95	-10	568	-1.76%
2020/05/21	6	18.48	0	0.00	18.50	6	565	1.06%
2020/05/20	0	0.00	1	17.55	17.45	-1	549	-0.18%
2020/05/19	0	0.00	4	17.45	17.45	-4	549	-0.73%
2020/05/07	4	18.55	6	18.80	18.85	-2	536	-0.37%
2020/05/05	3	18.00	0	0.00	17.95	3	523	0.57%
2020/04/27	5	17.70	5	17.95	17.90	0	555	0.00%
2020/04/23	3	17.25	3	17.65	17.85	0	554	0.00%
2020/04/16	0	0.00	4	18.70	18.80	-4	535	-0.75%
2020/04/15	2	18.80	1	18.75	18.60	1	534	0.19%
2020/04/14	5	18.36	0	0.00	18.40	5	535	0.93%
2020/04/10	1	17.70	0	0.00	17.95	1	534	0.19%
2020/04/09	1	17.80	0	0.00	18.00	1	546	0.18%
2020/04/06	0	0.00	3	16.15	16.30	-3	557	-0.54%
2020/04/01	0	0.00	5	16.10	15.95	-5	554	-0.90%
2020/03/31	4	15.98	3	16.18	15.80	1	565	0.18%
2020/03/30	0	0.00	1	15.35	15.30	-1	564	-0.18%
2020/03/27	3	15.53	0	0.00	15.80	3	563	0.53%
2020/03/26	0	0.00	3	16.20	15.95	-3	565	-0.53%
2020/03/19	2	12.20	0	0.00	12.15	2	565	0.35%
2020/03/16	3	15.40	0	0.00	15.40	3	516	0.58%
2020/03/11	1	20.65	1	21.20	20.95	0	469	0.00%
2020/03/10	1	19.60	1	20.05	20.40	0	467	0.00%
2020/03/09	2	20.93	0	0.00	20.50	2	461	0.43%
2020/03/03	2	22.68	1	22.90	22.55	1	462	0.22%
2020/03/02	1	22.85	0	0.00	22.45	1	460	0.22%
2020/02/18	0	0.00	2	25.05	25.00	-2	530	-0.38%
2020/02/17	0	0.00	5	24.40	24.20	-5	525	-0.95%
2020/02/12	0	0.00	2	23.60	23.60	-2	580	-0.34%
2020/02/11	0	0.00	2	23.30	23.20	-2	579	-0.35%
2020/02/05	7	23.51	1	23.10	23.60	6	611	0.98%
2020/02/04	1	22.50	0	0.00	23.10	1	622	0.16%
2020/02/03	2	22.28	0	0.00	22.05	2	630	0.32%
2020/01/30	5	24.85	1	24.60	24.50	4	611	0.65%
2020/01/16	10	26.75	0	0.00	26.65	10	616	1.62%
2020/01/14	0	0.00	1	26.90	26.80	-1	623	-0.16%
2020/01/10	6	26.07	0	0.00	26.10	6	626	0.96%
2020/01/09	1	26.50	0	0.00	26.35	1	637	0.16%
2020/01/08	4	26.50	0	0.00	26.30	4	641	0.62%
2020/01/07	7	27.00	5	26.87	27.05	2	639	0.31%
2020/01/06	20	27.39	0	0.00	27.20	20	639	3.13%
2020/01/03	1	28.65	6	29.10	28.45	-5	636	-0.79%
2020/01/02	0	0.00	26	29.02	28.90	-26	626	-4.15%
2019/12/30	0	0.00	2	28.10	28.30	-2	603	-0.33%
2019/12/26	1	27.25	1	27.70	27.20	0	587	0.00%
2019/12/25	0	0.00	1	26.75	27.15	-1	578	-0.17%
2019/12/23	0	0.00	2	27.30	26.70	-2	580	-0.34%
2019/12/19	8	26.68	2	27.15	26.75	6	567	1.06%
2019/12/18	2	26.70	18	26.70	26.55	-16	551	-2.90%
2019/12/17	0	0.00	3	26.47	26.70	-3	544	-0.55%
2019/12/11	6	25.18	0	0.00	25.15	6	511	1.17%
2019/12/10	2	25.50	0	0.00	25.70	2	507	0.39%
2019/12/09	7	25.47	0	0.00	25.50	7	509	1.37%
2019/12/06	10	25.60	5	25.75	25.70	5	510	0.98%
2019/11/29	0	0.00	2	25.20	25.00	-2	498	-0.40%
2019/11/26	0	0.00	1	25.90	25.55	-1	499	-0.20%
2019/11/21	1	24.60	0	0.00	25.10	1	499	0.20%
2019/11/20	1	25.00	0	0.00	24.85	1	504	0.20%
2019/11/19	12	25.11	2	24.85	24.90	10	512	1.95%
2019/11/18	9	24.79	2	25.10	25.00	7	495	1.41%
2019/11/15	7	25.47	0	0.00	25.35	7	468	1.49%
2019/11/12	7	25.87	1	25.75	26.00	6	461	1.30%
2019/11/11	1	26.80	0	0.00	26.65	1	430	0.23%
2019/11/06	1	28.50	0	0.00	28.35	1	421	0.24%
2019/11/04	1	28.40	0	0.00	28.95	1	422	0.24%
2019/10/30	0	0.00	2	29.35	29.15	-2	396	-0.50%
2019/10/24	0	0.00	3	29.05	29.50	-3	405	-0.74%
2019/10/21	1	27.95	0	0.00	28.00	1	410	0.24%
2019/10/18	3	28.35	0	0.00	28.15	3	419	0.71%
2019/10/14	1	29.10	4	29.26	28.75	-3	582	-0.51%
2019/10/08	6	29.78	0	0.00	29.70	6	581	1.03%
2019/10/07	1	30.05	0	0.00	29.95	1	588	0.17%
2019/10/04	1	30.20	1	30.05	29.95	0	593	0.00%
2019/10/03	0	0.00	2	30.05	30.10	-2	610	-0.33%
2019/09/27	3	29.85	0	0.00	30.00	3	628	0.48%
2019/09/23	2	30.70	0	0.00	30.70	2	779	0.26%
2019/09/19	0	0.00	2	30.60	30.60	-2	806	-0.25%
2019/09/18	2	30.70	0	0.00	30.85	2	811	0.25%
2019/09/12	0	0.00	2	31.15	30.80	-2	827	-0.24%
2019/09/11	2	30.58	0	0.00	30.55	2	834	0.24%
2019/09/10	4	30.63	0	0.00	30.60	4	832	0.48%
2019/09/09	2	30.95	0	0.00	30.95	2	830	0.24%
2019/08/30	0	0.00	2	31.90	31.35	-2	863	-0.23%
2019/08/28	0	0.00	1	31.00	31.25	-1	864	-0.12%
2019/08/27	2	31.00	0	0.00	30.90	2	863	0.23%
2019/08/21	0	0.00	2	31.45	31.45	-2	852	-0.23%
2019/08/14	0	0.00	1	30.85	30.70	-1	852	-0.12%
2019/08/13	1	30.60	0	0.00	30.30	1	851	0.12%
2019/08/01	1	32.70	0	0.00	32.15	1	885	0.11%
2019/07/30	11	32.67	3	32.75	32.80	8	886	0.90%
2019/07/25	3	34.20	3	34.15	34.20	0	894	0.00%
2019/07/18	3	34.83	179	35.21	34.15	-176	894	-19.67%	大賣/鉅額交易
2019/07/17	181	35.06	26	34.95	35.30	155	850	18.22%	大買/鉅額交易
2019/07/16	3	32.55	0	0.00	32.50	3	737	0.41%
2019/07/11	2	33.00	10	33.42	33.00	-8	758	-1.05%
2019/07/09	11	32.99	0	0.00	32.30	11	775	1.42%
2019/07/08	6	33.70	0	0.00	33.55	6	795	0.75%
2019/07/05	6	34.00	0	0.00	34.15	6	816	0.74%
2019/07/04	2	34.15	2	33.95	34.00	0	835	0.00%
2019/07/03	0	0.00	3	34.48	34.25	-3	841	-0.36%
2019/07/02	18	34.93	7	35.01	34.70	11	843	1.30%
2019/07/01	1	32.40	5	33.42	33.85	-4	759	-0.53%
2019/06/28	0	0.00	3	31.55	31.80	-3	746	-0.40%
2019/06/27	2	32.13	0	0.00	32.00	2	799	0.25%
2019/06/25	4	31.13	6	31.05	30.95	-2	822	-0.24%
2019/06/24	1	31.80	0	0.00	31.85	1	951	0.11%
2019/06/21	8	32.76	0	0.00	32.05	8	1,052	0.76%
2019/06/13	2	32.30	0	0.00	31.65	2	1,539	0.13%
2019/06/10	0	0.00	3	30.55	30.40	-3	1,595	-0.19%
2019/06/06	0	0.00	4	30.30	30.35	-4	1,641	-0.24%
2019/06/05	0	0.00	2	30.80	30.80	-2	1,651	-0.12%
2019/05/31	0	0.00	2	31.65	31.50	-2	1,711	-0.12%
2019/05/30	0	0.00	1	30.95	31.10	-1	1,782	-0.06%
2019/05/27	1	30.40	0	0.00	30.35	1	1,913	0.05%
2019/05/23	2	30.60	0	0.00	30.50	2	2,006	0.10%
2019/05/21	0	0.00	1	31.55	31.90	-1	2,287	-0.04%
2019/05/20	0	0.00	2	30.70	30.65	-2	2,319	-0.09%
2019/05/17	0	0.00	1	31.00	30.45	-1	2,337	-0.04%
2019/05/15	2	32.30	2	33.00	32.60	0	2,392	0.00%
2019/05/13	2	32.00	0	0.00	32.00	2	2,422	0.08%
2019/05/10	2	33.50	0	0.00	33.60	2	2,434	0.08%
2019/05/03	5	36.87	3	36.95	36.95	2	2,450	0.08%
2019/05/02	0	0.00	1	36.50	36.05	-1	2,442	-0.04%
2019/04/30	1	35.75	0	0.00	36.10	1	2,451	0.04%
2019/04/22	16	38.87	0	0.00	38.65	16	2,603	0.61%
2019/04/19	1	38.90	0	0.00	39.05	1	2,627	0.04%
2019/04/18	2	39.08	1	39.20	38.70	1	2,661	0.04%
2019/04/17	0	0.00	2	39.43	39.15	-2	2,673	-0.07%
2019/04/16	3	39.20	5	38.50	38.60	-2	2,660	-0.08%
2019/04/15	2	39.20	2	39.38	39.40	0	2,648	0.00%
2019/04/12	4	39.86	2	39.38	39.20	2	2,649	0.08%
2019/04/10	0	0.00	1	41.15	40.75	-1	2,603	-0.04%
2019/04/09	1	40.85	0	0.00	40.50	1	2,582	0.04%
2019/04/03	1	40.20	1	40.70	40.70	0	2,566	0.00%
2019/04/02	3	40.80	1	40.60	40.60	2	2,560	0.08%
2019/04/01	3	41.95	75	42.20	41.10	-72	2,534	-2.84%
2019/03/29	2	41.13	2	41.50	41.40	0	2,477	0.00%
2019/03/28	3	41.37	0	0.00	41.00	3	2,477	0.12%
2019/03/27	4	41.75	3	42.47	41.50	1	2,466	0.04%
2019/03/26	4	40.39	4	40.95	42.50	0	2,344	0.00%
2019/03/25	7	40.12	4	39.93	39.70	3	2,251	0.13%
2019/03/22	21	42.96	20	42.33	41.55	1	2,227	0.04%
2019/03/21	5	39.60	7	40.69	43.00	-2	2,109	-0.09%
2019/03/20	3	39.73	7	39.96	39.60	-4	1,930	-0.21%
2019/03/19	0	0.00	3	39.92	38.60	-3	1,883	-0.16%
2019/03/18	0	0.00	4	38.35	38.10	-4	1,849	-0.22%
2019/03/15	2	38.90	0	0.00	38.85	2	1,851	0.11%
2019/03/14	1	39.30	0	0.00	38.60	1	1,857	0.05%
2019/03/13	3	38.92	0	0.00	38.90	3	1,962	0.15%
2019/03/12	2	38.68	14	38.38	38.30	-12	1,958	-0.61%
2019/03/06	0	0.00	1	39.35	39.30	-1	2,194	-0.05%
2019/03/05	5	39.97	2	40.18	39.40	3	2,190	0.14%
2019/03/04	1	39.30	3	39.55	39.45	-2	2,128	-0.09%
2019/02/27	9	37.11	3	37.90	37.95	6	2,077	0.29%
2019/02/26	6	37.53	1	38.50	37.65	5	2,211	0.23%
2019/02/25	9	38.37	10	38.37	38.25	-1	2,267	-0.04%
2019/02/22	4	37.75	0	0.00	37.70	4	2,233	0.18%
2019/02/21	4	37.34	7	38.34	38.30	-3	2,191	-0.14%
2019/02/20	0	0.00	3	36.42	35.90	-3	1,984	-0.15%
2019/02/19	6	35.65	2	35.95	35.60	4	1,931	0.21%
2019/02/14	1	35.70	6	35.89	35.25	-5	1,885	-0.27%
2019/02/13	5	35.16	0	0.00	35.10	5	1,859	0.27%
2019/02/12	0	0.00	1	34.50	34.70	-1	1,842	-0.05%
2019/02/11	0	0.00	3	34.18	34.30	-3	1,854	-0.16%
2019/01/28	2	33.55	0	0.00	33.45	2	1,950	0.10%
2019/01/25	10	33.80	11	34.22	33.75	-1	2,005	-0.05%
2019/01/24	1	33.25	0	0.00	33.00	1	2,001	0.05%
2019/01/23	1	32.80	1	32.90	33.00	0	2,018	0.00%
2019/01/22	1	32.90	1	32.80	32.80	0	2,030	0.00%
2019/01/21	1	33.85	0	0.00	33.70	1	2,036	0.05%
2019/01/18	0	0.00	4	34.10	34.25	-4	2,033	-0.20%
2019/01/17	2	33.80	0	0.00	32.90	2	2,008	0.10%
2019/01/16	0	0.00	1	32.50	32.50	-1	1,973	-0.05%
2019/01/14	0	0.00	1	32.90	32.00	-1	2,002	-0.05%
2019/01/11	0	0.00	1	33.15	32.30	-1	2,014	-0.05%
2019/01/10	2	32.53	2	32.85	32.65	0	1,995	0.00%
2019/01/03	0	0.00	1	31.00	30.60	-1	2,079	-0.05%
2018/12/28	0	0.00	2	31.00	31.20	-2	2,164	-0.09%
2018/12/26	1	31.00	0	0.00	30.35	1	2,217	0.05%
2018/12/25	1	31.10	0	0.00	30.80	1	2,244	0.04%
2018/12/22	1	31.10	0	0.00	31.00	1	2,266	0.04%
2018/12/20	2	31.95	0	0.00	31.55	2	2,361	0.08%
2018/12/19	0	0.00	1	32.60	32.85	-1	2,382	-0.04%
2018/12/13	3	35.00	6	35.26	34.30	-3	2,430	-0.12%
2018/12/12	2	33.75	1	33.85	34.05	1	2,407	0.04%
2018/12/10	2	33.48	0	0.00	32.90	2	2,430	0.08%
2018/12/07	1	34.25	1	34.65	34.30	0	2,432	0.00%
2018/12/06	24	35.37	21	35.47	34.00	3	2,422	0.12%
2018/12/05	1	33.85	1	34.30	34.95	0	2,314	0.00%
2018/12/04	6	35.20	7	35.61	34.90	-1	2,353	-0.04%
2018/12/03	4	35.45	5	35.85	36.00	-1	2,361	-0.04%
2018/11/30	9	34.24	14	34.38	34.15	-5	2,288	-0.22%
2018/11/29	7	32.61	4	33.04	32.15	3	2,224	0.13%
2018/11/28	0	0.00	1	31.75	32.20	-1	2,249	-0.04%
2018/11/27	1	31.10	3	31.55	31.70	-2	2,247	-0.09%
2018/11/26	1	30.85	1	31.25	31.05	0	2,243	0.00%
2018/11/23	9	32.45	4	32.83	31.00	5	2,215	0.23%
2018/11/22	4	32.26	7	33.23	33.95	-3	2,064	-0.15%
2018/11/20	2	30.50	2	30.85	30.70	0	2,017	0.00%
2018/11/19	0	0.00	8	30.30	30.85	-8	2,042	-0.39%
2018/11/16	3	29.95	2	30.10	29.65	1	2,039	0.05%
2018/11/14	1	29.40	0	0.00	29.40	1	2,044	0.05%
2018/11/13	1	28.50	2	29.10	29.95	-1	2,074	-0.05%
2018/11/12	2	30.03	1	29.65	29.60	1	2,087	0.05%
2018/11/09	1	30.95	1	30.80	30.75	0	2,104	0.00%
2018/11/08	12	32.00	9	32.30	31.10	3	2,188	0.14%
2018/11/07	1	31.00	2	31.83	31.95	-1	2,217	-0.05%
2018/11/06	19	32.27	19	32.70	30.70	0	2,294	0.00%
2018/11/05	3	32.07	1	32.15	31.70	2	2,259	0.09%
2018/11/02	14	31.78	15	32.04	32.05	-1	2,290	-0.04%
2018/11/01	5.3	30.39	3	30.63	31.00	2.3	2,346	0.10%
2018/10/31	2	28.60	7	29.14	29.65	-5	2,376	-0.21%
2018/10/30	7	27.99	3	28.02	28.05	4	2,395	0.17%
2018/10/29	7	28.33	7	28.81	28.55	0	2,430	0.00%
2018/10/26	2	29.18	0	0.00	28.60	2	2,488	0.08%
2018/10/25	3	29.65	1	30.45	29.30	2	2,730	0.07%
2018/10/24	1	31.10	1	32.10	31.05	0	2,742	0.00%
2018/10/23	1	30.90	0	0.00	30.05	1	2,760	0.04%
2018/10/22	0	0.00	5	32.05	31.85	-5	2,810	-0.18%
2018/10/19	1	29.65	1	30.70	31.45	0	2,900	0.00%
2018/10/18	1	30.80	0	0.00	30.65	1	3,062	0.03%
2018/10/17	1	31.50	5	31.07	30.90	-4	3,309	-0.12%
2018/10/16	5	30.49	0	0.00	30.45	5	3,832	0.13%
2018/10/15	0	0.00	3	30.38	30.60	-3	4,107	-0.07%
2018/10/12	2	29.10	3	28.75	29.00	-1	4,199	-0.02%
2018/10/11	3	27.50	2	27.50	27.50	1	4,191	0.02%
2018/10/09	5	32.93	3	33.60	30.55	2	4,204	0.05%
2018/10/08	2	33.93	0	0.00	33.50	2	4,172	0.05%
2018/10/05	3	35.78	0	0.00	34.10	3	4,205	0.07%
2018/10/04	0	0.00	3	36.50	37.15	-3	4,294	-0.07%
2018/10/03	9	36.78	5	37.30	36.90	4	4,351	0.09%
2018/10/02	6	39.28	6	38.92	38.90	0	4,453	0.00%
2018/10/01	5	38.98	7	39.01	38.85	-2	4,481	-0.04%
2018/09/28	8	38.85	3	39.15	38.70	5	4,577	0.11%
2018/09/27	7	39.87	13	40.30	39.10	-6	4,661	-0.13%
2018/09/26	6	38.55	6	38.95	38.90	0	4,671	0.00%
2018/09/25	2	38.25	2	39.13	38.05	0	4,896	0.00%
2018/09/21	3	38.52	0	0.00	38.75	3	4,916	0.06%
2018/09/20	2	38.65	0	0.00	38.30	2	5,004	0.04%
2018/09/19	4	39.59	0	0.00	38.90	4	5,050	0.08%
2018/09/18	10	39.07	6	38.57	38.95	4	5,101	0.08%
2018/09/17	2	40.50	0	0.00	40.20	2	5,127	0.04%
2018/09/14	2.1	39.87	14	40.18	41.40	-11.9	5,143	-0.23%
2018/09/13	23	39.34	4	40.14	38.80	19	5,159	0.37%
2018/09/12	3	38.18	3	38.65	39.45	0	5,204	0.00%
2018/09/11	8	38.19	8	38.65	39.00	0	5,319	0.00%
2018/09/10	13	38.89	8	37.88	37.40	5	5,413	0.09%
2018/09/07	10	41.28	2	40.55	40.35	8	5,703	0.14%
2018/09/06	1	43.75	1	43.40	43.50	0	6,145	0.00%
2018/09/05	10	43.50	10	44.50	44.20	0	6,697	0.00%
2018/09/04	9	44.30	6	43.81	44.00	3	7,180	0.04%
2018/09/03	7	48.01	5	46.60	46.40	2	7,327	0.03%
2018/08/30	0.1	48.65	0	0.00	48.80	0.1	7,943	0.00%
2018/08/29	1	48.95	0	0.00	48.65	1	8,112	0.01%
2018/08/28	2	49.15	0	0.00	48.40	2	8,334	0.02%
2018/08/27	0.1	48.85	2	47.73	48.70	-1.9	8,357	-0.02%
2018/08/24	3	46.67	2	46.80	46.60	1	8,362	0.01%
2018/08/22	0	0.00	1	49.10	48.65	-1	8,465	-0.01%
2018/08/21	0	0.00	1	49.20	48.85	-1	8,484	-0.01%
2018/08/20	5	48.32	1	48.10	48.50	4	8,519	0.05%
2018/08/17	1	50.60	0	0.00	49.45	1	8,556	0.01%
2018/08/16	2	49.10	2	49.88	50.00	0	8,625	0.00%
2018/08/15	9	50.59	7	50.73	50.00	2	8,679	0.02%
2018/08/14	3	48.87	4	49.75	49.80	-1	8,709	-0.01%
2018/08/13	5	49.23	2	51.70	49.25	3	8,686	0.03%
2018/08/10	2	54.75	2	54.50	53.60	0	8,606	0.00%
2018/08/09	6	55.72	9	55.36	55.50	-3	8,620	-0.03%
2018/08/08	3	56.10	15	57.20	55.10	-12	8,672	-0.14%
2018/08/07	13	55.78	13	54.92	54.60	0	8,582	0.00%
2018/08/06	3	56.63	1	57.00	56.20	2	8,556	0.02%
2018/08/03	4	57.35	3	57.37	56.80	1	8,554	0.01%
2018/08/02	5	56.94	57	57.51	57.00	-52	8,524	-0.61%
2018/08/01	74	59.64	36	58.52	58.10	38	8,471	0.45%
2018/07/31	6	56.15	10	56.61	57.20	-4	8,210	-0.05%
2018/07/30	6	56.22	3	56.17	55.60	3	8,182	0.04%
2018/07/27	4	57.65	6	58.07	57.80	-2	8,134	-0.02%
2018/07/26	16	58.03	5	57.20	56.80	11	8,083	0.14%
2018/07/25	13	60.07	5	60.06	58.60	8	7,997	0.10%
2018/07/24	19	58.83	17	58.74	59.50	2	7,856	0.03%
2018/07/23	36	58.29	68	59.44	58.30	-32	7,649	-0.42%
2018/07/20	63	57.31	23	55.49	58.50	40	7,184	0.56%
2018/07/19	22	52.51	34	53.23	53.20	-12	6,947	-0.17%
2018/07/18	8	51.55	6	51.70	51.00	2	6,880	0.03%
2018/07/17	12	52.50	11	53.51	52.20	1	6,907	0.01%
2018/07/16	17	53.68	6	53.10	52.10	11	6,905	0.16%
2018/07/13	8	53.73	8	53.75	53.60	0	6,923	0.00%
2018/07/12	11	53.45	8	54.14	53.50	3	6,954	0.04%
2018/07/11	6	52.03	8	52.30	52.80	-2	6,922	-0.03%
2018/07/10	14	51.87	17	52.08	52.10	-3	7,101	-0.04%
2018/07/09	6.2	49.99	3	49.30	49.30	3.2	7,109	0.05%
2018/07/06	3	49.45	9	50.14	50.80	-6	7,327	-0.08%
2018/07/05	26	50.08	20	49.42	48.30	6	7,426	0.08%
2018/07/04	14	52.74	12	53.58	52.40	2	7,514	0.03%
2018/07/03	35	55.28	48	55.62	53.20	-13	7,434	-0.17%
2018/07/02	1	59.40	13	59.30	59.10	-12	7,182	-0.17%
2018/06/29	17	60.74	8	58.83	60.60	9	7,140	0.13%
2018/06/28	11	55.55	8	56.31	56.00	3	7,028	0.04%
2018/06/27	5	57.50	7	57.14	55.80	-2	6,982	-0.03%
2018/06/26	10	56.43	3	57.10	57.80	7	6,956	0.10%
2018/06/25	0	0.00	2	58.80	56.50	-2	6,934	-0.03%
2018/06/22	13	58.37	14	58.72	58.10	-1	6,913	-0.01%
2018/06/21	7	59.57	6	60.85	59.90	1	6,876	0.01%
2018/06/20	17	59.46	4	62.30	58.80	13	6,826	0.19%
2018/06/19	0.1	62.30	0	0.00	62.30	0.1	6,705	0.00%
2018/06/15	3	67.10	0	0.00	67.00	3	6,598	0.05%
2018/06/14	3	71.20	53	69.84	70.00	-50	6,259	-0.80%
2018/06/13	57	70.76	8	69.46	70.90	49	5,770	0.85%
2018/06/12	58	62.18	8	63.68	64.50	50	5,218	0.96%
2018/06/11	1	58.70	6	58.70	58.70	-5	4,735	-0.11%
2018/06/08	13	52.25	103	53.02	53.40	-90	4,502	-2.00%	大賣/
2018/06/07	60	48.71	7	48.89	48.60	53	3,931	1.35%
2018/06/06	42.1	50.16	13	50.40	49.40	29.1	3,884	0.75%
2018/06/05	15.1	49.25	21	49.78	49.75	-5.9	3,745	-0.16%
2018/06/04	2.3	48.40	3.4	48.72	48.00	-1.1	3,531	-0.03%
2018/06/01	6.1	47.83	7	48.00	47.80	-0.9	3,518	-0.03%
2018/05/31	10.2	47.92	27	48.31	48.15	-16.8	3,505	-0.48%
2018/05/29	2.2	46.39	2	46.68	46.75	0.2	3,440	0.01%
2018/05/28	21	47.77	1	46.95	46.95	20	3,490	0.57%
2018/05/24	7	48.17	7	48.11	48.40	0	3,691	0.00%
2018/05/23	2	47.33	10	48.69	46.75	-8	3,718	-0.22%
2018/05/22	7	47.51	54	47.92	47.10	-47	3,657	-1.29%
2018/05/21	0.1	44.90	1	45.10	44.90	-0.9	3,561	-0.03%
2018/05/18	3	43.67	0	0.00	44.30	3	3,552	0.08%
2018/05/17	3	45.58	3	44.65	44.30	0	3,566	0.00%
2018/05/16	6	44.32	4	44.50	43.85	2	3,523	0.06%
2018/05/15	0	0.00	1	42.65	42.05	-1	3,458	-0.03%
2018/05/14	8.4	42.34	18	42.78	43.50	-9.6	3,480	-0.28%
2018/05/11	0	0.00	2	42.33	41.75	-2	3,471	-0.06%
2018/05/09	10	41.50	2	41.70	41.50	8	3,474	0.23%
2018/05/08	4	40.68	2	40.80	40.65	2	3,534	0.06%
2018/05/07	4	41.13	4	41.43	41.20	0	3,558	0.00%
2018/05/04	16	40.67	16	41.00	40.80	0	3,644	0.00%
2018/05/03	4	41.10	2	41.00	41.00	2	3,647	0.05%
2018/05/02	11	42.29	9	42.53	41.45	2	3,716	0.05%
2018/04/30	10	42.16	12	42.64	42.80	-2	3,813	-0.05%
2018/04/27	32	40.21	37	40.98	42.30	-5	3,803	-0.13%
2018/04/26	68	40.58	57	40.31	40.50	11	3,795	0.29%
2018/04/25	24	43.93	21	44.32	43.65	3	3,729	0.08%
2018/04/24	51	43.82	48	44.14	44.05	3	3,707	0.08%
2018/04/23	67	47.39	17	47.49	46.10	50	3,723	1.34%
2018/04/20	8	48.03	0	0.00	48.00	8	3,673	0.22%
2018/04/19	4	47.30	6	47.90	47.60	-2	3,692	-0.05%
2018/04/18	27	48.08	20	48.31	47.55	7	3,676	0.19%
2018/04/17	25	49.27	29	49.81	48.85	-4	3,588	-0.11%
2018/04/16	9	52.91	37	52.81	51.70	-28	3,490	-0.80%
2018/04/13	5	49.75	11	50.50	49.40	-6	3,247	-0.18%
2018/04/12	3	49.80	114	49.05	50.20	-111	3,112	-3.57%	大賣/鉅額交易
2018/04/11	14	48.09	3	48.50	47.15	11	2,850	0.39%
2018/04/10	6	47.65	4	47.14	46.10	2	2,660	0.08%
2018/03/30	1	45.00	2	44.23	43.95	-1	2,461	-0.04%
2018/03/29	0	0.00	1	45.00	44.55	-1	2,464	-0.04%
2018/03/28	2	43.98	2	44.30	44.20	0	2,437	0.00%
2018/03/27	2	43.55	2	43.70	44.20	0	2,433	0.00%
2018/03/26	0	0.00	2	42.55	42.55	-2	2,445	-0.08%
2018/03/23	4	42.00	4	42.40	42.20	0	2,437	0.00%
2018/03/22	2	43.85	2	44.20	43.25	0	2,426	0.00%
2018/03/21	4	43.75	2	43.85	43.60	2	2,414	0.08%
2018/03/20	2	43.15	0	0.00	42.95	2	2,402	0.08%
2018/03/19	0	0.00	12	43.45	43.25	-12	2,407	-0.50%
2018/03/15	4	44.15	6	44.68	44.25	-2	2,414	-0.08%
2018/03/14	0	0.00	1	43.85	43.20	-1	2,389	-0.04%
2018/03/13	4	43.95	4	44.53	44.05	0	2,437	0.00%
2018/03/12	2	43.85	3	44.10	43.90	-1	2,462	-0.04%
2018/03/09	1	44.10	0	0.00	43.60	1	2,472	0.04%
2018/03/08	0	0.00	1	43.60	43.10	-1	2,457	-0.04%
2018/03/07	2	42.60	6	44.05	42.50	-4	2,455	-0.16%
2018/03/06	2	44.50	10	44.41	43.90	-8	2,475	-0.32%
2018/03/05	0	0.00	5	45.01	43.90	-5	2,490	-0.20%
2018/03/02	9	44.93	4	44.90	44.80	5	2,467	0.20%
2018/03/01	27	46.23	23	46.30	45.90	4	2,443	0.16%
2018/02/27	35	47.70	23	47.24	46.35	12	2,384	0.50%
2018/02/26	5	44.09	7	44.38	44.75	-2	2,139	-0.09%
2018/02/23	5	44.10	36	43.15	43.90	-31	2,108	-1.47%
2018/02/22	8	42.03	0	0.00	41.55	8	2,071	0.39%
2018/02/21	27	41.61	21	42.07	41.75	6	2,061	0.29%
2018/02/12	2	41.20	2	40.40	40.40	0	2,059	0.00%
2018/02/09	12	40.47	12	40.48	40.50	0	2,120	0.00%
2018/02/08	7	42.04	7	42.06	42.40	0	2,125	0.00%
2018/02/07	7	42.40	8	43.19	42.20	-1	2,142	-0.05%
2018/02/06	8	40.95	8	40.23	40.80	0	2,139	0.00%
2018/02/05	2	42.35	2	42.90	43.85	0	2,106	0.00%
2018/02/02	2	43.08	2	43.25	42.95	0	2,115	0.00%
2018/02/01	6	44.18	3	44.55	43.45	3	2,204	0.14%
2018/01/31	14	43.85	15	44.35	43.50	-1	2,222	-0.05%
2018/01/30	7	43.13	5	42.15	43.10	2	2,201	0.09%
2018/01/29	15	44.10	26	44.12	43.85	-11	2,210	-0.50%
2018/01/26	3	41.85	3	42.20	42.10	0	2,164	0.00%
2018/01/25	18	42.56	6	43.10	42.00	12	2,207	0.54%
2018/01/24	5	43.20	2	42.33	42.55	3	2,187	0.14%
2018/01/23	21	39.65	21	40.10	41.10	0	2,133	0.00%
2018/01/22	42	40.94	44	41.67	41.10	-2	2,214	-0.09%
2018/01/18	20	40.60	20	41.15	40.10	0	2,358	0.00%
2018/01/17	1	38.40	6	40.29	40.30	-5	2,419	-0.21%
2018/01/15	18	38.34	24	38.68	38.95	-6	2,763	-0.22%
2018/01/12	7	37.10	12	37.14	36.90	-5	2,979	-0.17%
2018/01/10	4	35.48	4	35.19	35.10	0	3,060	0.00%
2018/01/09	6	36.53	3	36.00	36.00	3	3,150	0.10%
2018/01/08	4	37.50	4	37.00	36.55	0	3,189	0.00%
2018/01/04	1	37.60	3	37.92	37.75	-2	3,295	-0.06%
2018/01/03	6	37.25	1	37.65	37.30	5	3,380	0.15%
2018/01/02	7	36.50	7	37.17	37.25	0	3,473	0.00%