加百裕 (3323)-永豐金-中正券商分點個股進出

台股 » 個股 » 加百裕 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

加百裕

(3323)

可現股當沖

股價
35.35
漲跌
--
漲幅
0.00%
成交量
45,643張
產業
上櫃電腦及週邊類股
257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

加百裕 (3323)籌碼相關－永豐金-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

永豐金-中正券商分點個股進出
永豐金-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
2024/11/22	46	36.15	30	36.69	35.35	16	2,223	0.72%
2024/11/21	10	34.46	11	35.12	35.35	-1	1,465	-0.07%
2024/11/20	189	34.82	174	31.35	32.15	15	1,202	1.25%	大買/大賣/
2024/11/19	1	32.90	16	32.84	34.20	-15	846	-1.77%
2024/11/18	1	30.15	2	31.10	31.10	-1	663	-0.15%
2024/11/15	7	29.44	5	28.90	28.30	2	555	0.36%
2024/11/08	0	0.00	0.3	25.10	24.85	-0.3	315	-0.09%
2024/10/30	0.3	25.60	0	0.00	25.50	0.3	329	0.09%
2024/10/29	1	25.15	0	0.00	26.00	1	325	0.31%
2024/10/28	2	27.30	2	27.50	25.65	0	292	0.00%
2024/10/24	0	0.00	1	24.15	24.05	-1	202	-0.49%
2024/10/16	0	0.00	1	23.70	23.65	-1	226	-0.44%
2024/09/26	0	0.00	1.4	24.00	23.95	-1.4	587	-0.24%
2024/09/03	0	24.95	0	0.00	24.65	0	606	0.00%
2024/08/08	1	23.30	0	0.00	23.35	1	707	0.14%
2024/07/18	0	0.00	7	28.30	28.30	-7	660	-1.06%
2024/07/16	0	0.00	0.2	29.60	29.25	-0.2	649	-0.03%
2024/07/09	0	0.00	9.6	32.88	31.90	-9.6	599	-1.60%
2024/07/08	0	0.00	1	32.50	31.80	-1	545	-0.18%
2024/07/05	0	0.00	1.1	32.20	32.70	-1.1	511	-0.22%
2024/07/04	9	32.84	2.1	32.10	32.20	6.9	465	1.48%
2024/07/03	0	0.00	0.2	30.35	30.35	-0.2	328	-0.06%
2024/06/05	0.4	28.50	0	0.00	28.30	0.4	298	0.13%
2024/05/31	0	0.00	1	28.45	27.90	-1	283	-0.35%
2024/05/28	1	27.20	0	0.00	27.20	1	265	0.38%
2024/05/09	0	0.00	0.8	25.20	24.55	-0.8	187	-0.45%
2024/04/29	0	0.00	1	24.20	24.20	-1	178	-0.56%
2024/04/22	0	0.00	0	24.50	24.35	0	177	0.00%
2024/04/15	0	0.00	0	25.65	25.60	0	170	0.00%
2024/04/12	0	26.30	0	0.00	26.05	0	171	0.00%
2024/04/10	0	27.27	0	0.00	26.60	0	170	0.00%
2024/04/09	4	26.49	0	0.00	26.40	4	170	2.34%
2024/04/08	0	26.76	0	0.00	26.70	0	166	0.00%
2024/04/03	0	26.45	0	0.00	26.35	0	166	0.00%
2024/04/01	0	26.40	0	0.00	26.10	0	167	0.00%
2024/03/29	0	26.00	0	0.00	25.80	0	167	0.00%
2024/03/27	0	27.15	0	0.00	25.90	0	165	0.00%
2024/03/15	0	0.00	0	27.80	26.15	0	149	0.00%
2024/03/12	0	0.00	0.4	27.50	26.70	-0.4	148	-0.26%
2024/03/08	3	26.03	0	0.00	26.00	3	153	1.95%
2024/03/05	0	0.00	1	27.50	27.40	-1	149	-0.67%
2024/02/26	0	28.20	0	0.00	28.05	0	157	0.00%
2024/02/15	0	26.95	0	0.00	26.45	0	152	0.00%
2024/02/01	0	0.00	25	27.79	27.80	-25	141	-17.62%
2024/01/25	0	28.50	0	0.00	28.30	0	140	0.00%
2023/12/22	5	29.10	0	0.00	29.15	5	160	3.12%
2023/12/19	10	28.85	0	0.00	28.80	10	163	6.11%
2023/12/12	10	29.35	0	0.00	29.15	10	185	5.38%
2023/12/06	2	28.80	2	29.20	29.25	0	221	0.00%
2023/11/15	0	0.00	0.1	29.50	28.35	-0.1	254	-0.04%
2023/10/20	0	30.50	0	0.00	28.55	0	361	0.00%
2023/10/18	0	30.50	0	0.00	28.75	0	359	0.00%
2023/09/27	1	29.50	0	0.00	29.45	1	370	0.27%
2023/09/12	0.1	30.90	3	30.95	30.75	-3	349	-0.84%
2023/09/11	3	31.53	0	0.00	31.25	3	351	0.85%
2023/08/30	0	0.00	0.1	29.60	29.65	-0.1	339	-0.02%
2023/08/08	0	0.00	1	33.40	33.70	-1	371	-0.27%
2023/08/02	1	31.35	0	0.00	31.40	1	339	0.29%
2023/07/19	1	32.75	0	0.00	32.50	1	342	0.29%
2023/06/15	0	0.00	20	35.88	36.00	-20	355	-5.63%
2023/06/14	0	0.00	10	35.93	36.00	-10	347	-2.88%
2023/06/13	0	0.00	1	35.40	35.60	-1	342	-0.29%
2023/06/12	10	35.50	0	0.00	35.35	10	341	2.93%
2023/06/08	10	35.85	0	0.00	35.60	10	334	2.99%
2023/06/02	2	35.70	2	36.30	35.60	0	324	0.00%
2023/05/30	2	35.40	0	0.00	34.70	2	288	0.69%
2023/05/24	2	33.13	1	33.15	33.60	1	234	0.43%
2023/04/19	0	0.00	0	35.75	35.05	0	232	0.00%
2023/04/18	0	0.00	1	35.45	35.75	-1	229	-0.44%
2023/04/17	0	0.00	1	35.50	35.50	-1	223	-0.45%
2023/04/14	0	0.00	0	36.00	35.50	0	216	0.00%
2023/04/13	2	35.90	0	0.00	35.65	2	196	1.02%
2023/04/12	0	35.00	0	0.00	34.65	0	181	0.00%
2023/04/11	0	34.96	0	0.00	34.30	0	177	0.01%
2023/03/29	0	35.00	0	0.00	33.45	0	173	0.00%
2023/03/27	0	34.83	0	0.00	34.35	0	173	0.00%
2023/03/23	0	36.45	0	0.00	33.80	0	169	0.00%
2023/03/21	0	34.30	0	0.00	33.65	0	166	0.00%
2023/03/20	0	33.95	0	0.00	33.10	0	166	0.00%
2023/03/03	0	36.85	0	0.00	35.35	0	172	0.00%
2023/02/01	0	0.00	1	33.80	34.10	-1	239	-0.42%
2023/01/09	0	0.00	3	33.70	33.70	-3	247	-1.21%
2022/11/21	3	34.20	0	0.00	34.10	3	293	1.02%
2022/11/09	0	0.00	10	36.30	35.80	-10	268	-3.72%
2022/11/04	0	0.00	1	31.00	31.20	-1	193	-0.52%
2022/11/03	0	0.00	1	31.10	31.20	-1	201	-0.50%
2022/09/26	5	34.10	0	0.00	33.25	5	211	2.36%
2022/09/23	5	35.10	0	0.00	34.95	5	216	2.31%
2022/09/22	1	36.05	0	0.00	35.65	1	217	0.46%
2022/09/19	10	37.35	6	37.68	35.95	4	215	1.86%
2022/09/16	1	37.05	1	36.85	36.90	0	190	0.00%
2022/09/05	5	34.24	0	0.00	34.20	5	200	2.49%
2022/08/26	1	36.05	1	37.10	36.15	0	249	0.00%
2022/08/09	0	0.00	1	33.75	33.75	-1	233	-0.43%
2022/07/21	0	33.95	0	0.00	34.20	0	237	0.00%
2022/07/06	1	32.45	1	33.15	31.80	0	238	0.00%
2022/07/01	1	32.00	0	0.00	30.60	1	242	0.41%
2022/06/23	0	0.00	10	33.50	33.90	-10	286	-3.49%
2022/06/13	2	38.53	0	0.00	38.30	2	309	0.65%
2022/06/07	0	0.00	3	37.07	36.90	-3	261	-1.15%
2022/05/31	0	37.20	0	0.00	37.40	0	277	0.00%
2022/05/18	0	36.05	0	0.00	35.80	0	289	0.00%
2022/05/06	0	0.00	0	36.90	37.30	0	302	0.00%
2022/04/28	1	36.20	2	37.00	37.10	-1	327	-0.31%
2022/04/27	1	36.60	2	36.50	36.80	-1	329	-0.30%
2022/04/26	0	0.00	42	37.55	37.60	-42	328	-12.77%
2022/04/25	1	37.85	0	0.00	37.85	1	330	0.30%
2022/04/21	0	0.00	3	39.95	39.80	-3	336	-0.89%
2022/04/19	0	0.00	1	39.10	38.85	-1	339	-0.29%
2022/04/14	0	0.00	1	39.05	39.05	-1	371	-0.27%
2022/04/13	0	39.51	0	0.00	39.20	0	413	0.00%
2022/04/12	13	38.67	0	0.00	38.75	13	420	3.09%
2022/04/11	1	39.20	0	0.00	39.00	1	427	0.23%
2022/04/08	14	40.23	0	0.00	39.85	14	441	3.17%
2022/04/06	0	41.33	5	41.15	40.90	-5	442	-1.13%
2022/03/31	27	41.17	2	41.55	41.55	25	422	5.92%
2022/03/28	0	40.95	2	40.25	40.20	-2	438	-0.46%
2022/03/24	5	42.02	0	0.00	41.75	5	432	1.16%
2022/03/01	0	0.00	0	40.41	40.35	0	493	0.00%
2022/02/24	0	39.78	0	0.00	39.55	0	509	0.00%
2022/02/18	0	0.00	1	41.00	40.90	-1	620	-0.16%
2022/02/11	1	40.45	0	0.00	40.45	1	677	0.15%
2022/02/09	0	0.00	1	41.25	41.15	-1	714	-0.14%
2022/02/07	0	0.00	2	40.50	40.90	-2	747	-0.27%
2022/01/21	2	40.10	0	0.00	40.00	2	1,018	0.20%
2022/01/19	2	41.05	0	0.00	41.25	2	1,154	0.17%
2022/01/06	1	44.15	7	43.27	43.20	-6	1,649	-0.36%
2022/01/05	4	42.30	1	42.90	42.30	3	1,628	0.18%
2022/01/04	1	43.45	3	43.60	43.00	-2	1,660	-0.12%
2022/01/03	3	43.28	26	43.28	43.30	-23	1,699	-1.35%
2021/12/09	0	0.00	3	43.30	42.90	-3	1,849	-0.16%
2021/12/06	0	0.00	2	42.80	42.90	-2	1,844	-0.11%
2021/12/02	11	42.96	0	0.00	42.05	11	1,895	0.58%
2021/12/01	6	43.00	0	0.00	43.10	6	1,895	0.32%
2021/11/26	0	0.00	6	40.80	40.90	-6	1,896	-0.32%
2021/11/25	6	42.48	0	0.00	42.15	6	1,888	0.32%
2021/11/24	3	42.35	0	0.00	42.30	3	1,888	0.16%
2021/11/19	0	0.00	2	43.88	43.05	-2	1,884	-0.11%
2021/11/18	4	43.63	3	43.37	43.85	1	1,839	0.05%
2021/11/16	2	42.85	0	0.00	42.85	2	1,811	0.11%
2021/11/15	1	42.95	2	44.00	44.00	-1	1,806	-0.06%
2021/11/11	6	42.98	2	42.73	42.20	4	1,808	0.22%
2021/11/09	0	0.00	1	42.15	41.50	-1	1,820	-0.05%
2021/11/05	1	43.20	10	43.25	43.35	-9	1,815	-0.50%
2021/11/04	1	44.00	0	0.00	44.00	1	1,837	0.05%
2021/11/02	7	45.26	1	44.55	44.55	6	1,924	0.31%
2021/11/01	4	46.28	11	46.58	47.05	-7	1,868	-0.37%
2021/10/29	10	47.48	5	47.49	46.35	5	1,850	0.27%
2021/10/27	16	46.76	52	46.81	46.95	-36	1,831	-1.97%
2021/10/26	15	46.61	15	45.97	45.95	0	1,743	0.00%
2021/10/25	3	44.97	0	0.00	44.75	3	1,511	0.20%
2021/10/20	0	0.00	1	40.75	40.85	-1	1,388	-0.07%
2021/10/19	1	40.40	0	0.00	40.80	1	1,410	0.07%
2021/10/08	0	0.00	1	40.20	40.25	-1	1,906	-0.05%
2021/10/06	0	0.00	1	38.85	38.55	-1	2,223	-0.04%
2021/09/29	15	35.30	0	0.00	35.05	15	2,956	0.51%
2021/09/28	3	35.80	0	0.00	35.80	3	3,075	0.10%
2021/09/17	2	34.75	0	0.00	35.15	2	3,207	0.06%
2021/09/13	1	35.60	0	0.00	35.35	1	3,260	0.03%
2021/09/08	0	0.00	1	35.25	35.35	-1	3,251	-0.03%
2021/09/07	3	35.98	4	35.38	35.30	-1	3,238	-0.03%
2021/09/03	4	39.68	0	0.00	39.35	4	3,185	0.13%
2021/08/25	0	0.00	1	40.25	40.10	-1	3,153	-0.03%
2021/08/24	1	39.25	0	0.00	39.15	1	3,150	0.03%
2021/08/20	1	38.30	0	0.00	38.30	1	3,144	0.03%
2021/08/19	1	38.80	0	0.00	38.80	1	3,134	0.03%
2021/08/18	1	39.90	0	0.00	39.95	1	3,125	0.03%
2021/08/17	1	38.95	0	0.00	38.80	1	3,119	0.03%
2021/08/16	0	0.00	1	39.20	40.05	-1	3,113	-0.03%
2021/08/13	1	40.60	0	0.00	40.60	1	3,103	0.03%
2021/08/12	10.1	41.95	0	0.00	42.00	10.1	3,090	0.33%
2021/08/10	2	42.08	3	42.42	42.25	-1	3,076	-0.03%
2021/08/09	12	44.53	1	44.20	43.45	11	3,058	0.36%
2021/08/06	13	45.94	0	0.00	45.65	13	3,027	0.43%
2021/08/05	1	50.00	0	0.00	50.00	1	2,956	0.03%
2021/08/04	3	50.70	2	50.75	51.00	1	2,965	0.03%
2021/08/03	5	51.26	3	51.60	51.60	2	2,959	0.07%
2021/08/02	0	0.00	1	49.80	49.70	-1	2,871	-0.03%
2021/07/23	10	50.50	0	0.00	50.60	10	2,863	0.35%
2021/07/22	1	49.90	2	50.08	49.90	-1	2,991	-0.03%
2021/07/21	0	0.00	3	51.70	51.30	-3	2,966	-0.10%
2021/07/20	0	0.00	1	50.30	49.80	-1	2,916	-0.03%
2021/07/19	5	53.42	2	54.40	53.10	3	2,800	0.11%
2021/07/16	4	59.13	1	60.60	59.00	3	2,694	0.11%
2021/07/15	5	59.38	10	60.11	59.90	-5	2,630	-0.19%
2021/07/14	1	58.00	6	58.20	58.10	-5	2,549	-0.20%
2021/07/13	21	61.33	204	60.53	60.30	-183	2,467	-7.42%	大賣/鉅額交易
2021/07/12	213	61.86	226	60.07	62.20	-13	2,129	-0.61%	大買/大賣/
2021/07/09	2	57.25	1	57.50	56.60	1	1,790	0.06%
2021/07/08	0	0.00	2.3	55.04	55.60	-2.3	1,611	-0.14%
2021/07/07	0	0.00	150	53.93	52.90	-150	1,554	-9.65%	大賣/鉅額交易
2021/07/06	3	53.60	11.1	53.28	53.90	-8.1	1,564	-0.52%
2021/07/05	3	52.80	10	52.90	53.50	-7	1,550	-0.45%
2021/07/02	0	0.00	1	49.45	50.00	-1	1,462	-0.07%
2021/07/01	6	48.96	1	49.15	48.85	5	1,518	0.33%
2021/06/30	0	0.00	0	50.30	49.80	0	1,533	0.00%
2021/06/29	1	48.40	1	48.80	49.10	0	1,508	0.00%
2021/06/25	1	47.80	0	0.00	47.65	1	1,495	0.07%
2021/05/20	0	0.00	1	41.80	41.95	-1	3,663	-0.03%
2021/05/19	0	0.00	1	42.85	42.25	-1	3,705	-0.03%
2021/05/18	1	40.40	0	0.00	41.70	1	3,748	0.03%
2021/05/14	1	42.30	1	41.75	41.65	0	3,777	0.00%
2021/05/12	0	0.00	1	43.10	41.35	-1	3,825	-0.03%
2021/05/10	0	0.00	1	48.10	47.65	-1	3,987	-0.03%
2021/05/07	0	0.00	1	47.85	48.20	-1	4,695	-0.02%
2021/05/06	0	0.00	2	47.88	47.10	-2	5,281	-0.04%
2021/05/05	1	49.10	0	0.00	49.35	1	5,364	0.02%
2021/05/04	2	49.10	2	48.38	49.50	0	5,383	0.00%
2021/05/03	0	0.00	2	51.25	50.60	-2	5,369	-0.04%
2021/04/29	1	52.90	0	0.00	53.00	1	5,449	0.02%
2021/04/28	3	54.00	1	56.40	53.50	2	5,456	0.04%
2021/04/27	1	53.40	1	54.00	54.20	0	5,339	0.00%
2021/04/26	0	0.00	1	53.40	53.40	-1	5,329	-0.02%
2021/04/23	0	0.00	1	53.40	52.40	-1	5,387	-0.02%
2021/04/22	2	51.40	3	52.10	51.40	-1	5,444	-0.02%
2021/04/21	0	0.00	2	53.40	53.40	-2	5,474	-0.04%
2021/04/20	0	0.00	8	53.15	53.40	-8	5,476	-0.15%
2021/04/19	2	52.60	0	0.00	52.50	2	5,491	0.04%
2021/04/16	1	52.20	1	52.30	52.20	0	5,512	0.00%
2021/04/15	0	52.00	0	0.00	51.90	0	5,589	0.00%
2021/04/14	2	52.40	0	0.00	51.20	2	5,635	0.04%
2021/04/13	2	52.95	1	52.10	52.10	1	5,751	0.02%
2021/04/12	1	54.90	5	54.76	54.30	-4	5,722	-0.07%
2021/04/09	5	54.70	2	54.25	54.00	3	5,678	0.05%
2021/04/08	4	53.80	2	54.30	53.70	2	5,623	0.04%
2021/04/07	1	53.60	35	54.15	54.10	-34	5,604	-0.61%
2021/04/06	0	0.00	9	51.90	52.20	-9	5,554	-0.16%
2021/04/01	1	51.70	0	0.00	51.70	1	5,581	0.02%
2021/03/31	10	51.80	9	51.90	51.90	1	5,647	0.02%
2021/03/30	14	51.57	1	52.00	51.50	13	5,664	0.23%
2021/03/29	19	51.35	10	51.57	51.30	9	5,688	0.16%
2021/03/26	20	50.47	7	51.23	51.30	13	5,934	0.22%
2021/03/25	1	53.20	2	53.10	53.10	-1	5,912	-0.02%
2021/03/24	0	0.00	3	53.10	53.10	-3	5,918	-0.05%
2021/03/23	13	52.74	0	0.00	52.60	13	5,938	0.22%
2021/03/22	14	54.11	1	54.60	53.70	13	5,954	0.22%
2021/03/19	5	54.30	0	0.00	54.20	5	5,932	0.08%
2021/03/18	44	55.10	49	54.08	55.10	-5	5,917	-0.08%
2021/03/17	6	53.70	26	54.45	54.00	-20	6,080	-0.33%
2021/03/16	3	53.53	1	54.10	53.00	2	6,177	0.03%
2021/03/15	7	54.39	0	0.00	54.40	7	6,115	0.11%
2021/03/12	53	55.72	34.1	56.62	56.30	18.9	6,010	0.31%
2021/03/11	3	53.10	8	53.75	54.10	-5	5,761	-0.09%
2021/03/10	19	52.99	14.1	53.31	53.30	4.9	5,629	0.09%
2021/03/09	29	52.13	30	52.66	52.10	-1	5,481	-0.02%
2021/03/08	2	52.80	2	52.30	52.80	0	5,370	0.00%
2021/03/04	0	0.00	2	51.10	50.40	-2	5,232	-0.04%
2021/03/03	2	48.70	2	49.20	50.10	0	5,562	0.00%
2021/03/02	3	51.33	5	52.34	50.10	-2	5,704	-0.04%
2021/02/26	6	51.43	3	51.53	51.00	3	5,654	0.05%
2021/02/25	268	51.20	4	51.05	51.80	264	5,621	4.70%	大買/鉅額交易
2021/02/23	100	51.00	0	0.00	50.70	100	5,540	1.81%
2021/02/22	2	50.03	1	51.30	50.70	1	5,541	0.02%
2021/02/19	0	0.00	1	48.15	49.20	-1	5,493	-0.02%
2021/02/18	0	0.00	1	48.50	48.50	-1	5,452	-0.02%
2021/02/17	1	46.65	0	0.00	47.00	1	5,409	0.02%
2021/02/05	0	0.00	2	46.25	46.30	-2	5,374	-0.04%
2021/02/03	1	46.45	0	0.00	46.30	1	5,347	0.02%
2021/02/02	0	0.00	5	46.18	46.35	-5	5,354	-0.09%
2021/02/01	3	46.58	0	0.00	46.20	3	5,308	0.06%
2021/01/29	13	53.50	7	53.66	48.70	6	5,169	0.12%
2021/01/28	5	52.62	10	52.69	54.10	-5	4,456	-0.11%
2021/01/27	0	0.00	1	49.00	49.25	-1	3,864	-0.03%
2021/01/25	3	47.05	0	0.00	47.65	3	3,727	0.08%
2021/01/21	0	47.50	0	0.00	46.15	0	3,606	0.00%
2021/01/19	0	0.00	7	47.61	47.65	-7	3,550	-0.20%
2021/01/18	8	47.60	2	47.30	48.15	6	3,543	0.17%
2021/01/14	0	0.00	0	47.50	48.10	0	3,401	0.00%
2021/01/13	0	0.00	5	47.05	46.45	-5	3,385	-0.15%
2021/01/12	0	0.00	1	47.75	46.45	-1	3,394	-0.03%
2021/01/08	6	48.83	6	49.18	47.50	0	3,334	0.00%
2021/01/07	2	48.48	2	48.50	48.30	0	3,254	0.00%
2021/01/06	6	47.98	8	48.44	47.80	-2	3,211	-0.06%
2021/01/05	0	0.00	7	47.60	46.75	-7	3,066	-0.23%
2021/01/04	0	0.00	2	47.60	46.90	-2	3,049	-0.07%
2020/12/31	1	46.55	0	0.00	46.70	1	3,049	0.03%
2020/12/30	1	47.05	0	0.00	46.55	1	3,065	0.03%
2020/12/29	3	46.88	3	47.07	46.75	0	3,084	0.00%
2020/12/28	6	47.77	5	48.04	47.55	1	3,073	0.03%
2020/12/25	2	47.35	2	48.20	48.00	0	3,029	0.00%
2020/12/24	2	46.35	1	46.55	46.65	1	2,955	0.03%
2020/12/23	1	46.10	6	46.59	46.00	-5	2,947	-0.17%
2020/12/22	18	47.07	9	48.12	45.70	9	2,953	0.30%
2020/12/21	8	47.44	5	46.32	48.10	3	2,689	0.11%
2020/12/16	1	46.45	3	46.70	46.75	-2	2,609	-0.08%
2020/12/15	2	46.10	41	45.90	45.00	-39	2,561	-1.52%
2020/12/14	7	47.41	2	47.60	47.20	5	2,534	0.20%
2020/12/11	72.1	47.77	32	48.11	48.00	40.1	2,554	1.57%
2020/12/10	12	47.10	3	46.75	47.50	9	2,338	0.38%
2020/12/09	0	0.00	1	45.95	45.60	-1	2,236	-0.04%
2020/12/08	2	46.05	3	46.60	45.90	-1	2,288	-0.04%
2020/12/07	2	45.43	1	45.45	46.45	1	2,276	0.04%
2020/12/02	1	45.35	0	0.00	45.35	1	2,415	0.04%
2020/11/30	3	45.52	1	45.40	45.45	2	2,629	0.08%
2020/11/27	7	47.16	5	47.21	46.40	2	2,873	0.07%
2020/11/26	0	0.00	3	46.20	46.20	-3	2,909	-0.10%
2020/11/25	0	0.00	3	42.30	42.00	-3	3,130	-0.10%
2020/11/20	3	42.30	0	0.00	42.50	3	3,472	0.09%
2020/11/19	3	43.07	1	43.20	42.95	2	3,566	0.06%
2020/11/17	0	0.00	1	41.50	41.30	-1	3,537	-0.03%
2020/11/13	0	0.00	0	41.50	41.35	0	3,671	0.00%
2020/11/12	0	0.00	1	41.20	41.20	-1	3,877	-0.03%
2020/11/11	2	41.88	3	41.65	41.50	-1	4,000	-0.02%
2020/11/10	2	42.43	1	42.60	42.30	1	4,013	0.02%
2020/11/09	1	40.35	1	41.20	41.75	0	4,029	0.00%
2020/11/04	0	0.00	2	40.88	41.00	-2	4,382	-0.05%
2020/10/28	0	0.00	1	42.30	41.90	-1	4,687	-0.02%
2020/10/27	1	42.95	0	0.00	43.00	1	4,684	0.02%
2020/10/26	1	43.40	6	43.98	43.25	-5	4,742	-0.11%
2020/10/21	4	43.51	1	43.10	43.10	3	4,744	0.06%
2020/10/20	3	42.92	5	43.17	43.70	-2	4,771	-0.04%
2020/10/19	5	42.16	0	0.00	42.25	5	4,756	0.11%
2020/10/15	1	42.20	0	0.00	42.10	1	4,765	0.02%
2020/10/14	0	0.00	3	42.25	42.90	-3	4,772	-0.06%
2020/10/08	4	42.08	0	0.00	42.00	4	4,823	0.08%
2020/10/06	2	44.35	3	44.18	44.20	-1	4,780	-0.02%
2020/10/05	2	43.78	2	43.55	43.90	0	4,763	0.00%
2020/09/30	0	0.00	2	43.00	42.85	-2	4,759	-0.04%
2020/09/28	0	0.00	1	42.20	42.10	-1	4,928	-0.02%
2020/09/25	3	41.90	0	0.00	41.00	3	4,907	0.06%
2020/09/24	0	0.00	3	43.35	42.60	-3	4,856	-0.06%
2020/09/22	3	42.65	0	0.00	42.65	3	4,798	0.06%
2020/09/21	1	44.40	0	0.00	44.40	1	4,753	0.02%
2020/09/18	3	44.40	3	44.55	44.40	0	4,717	0.00%
2020/09/17	1	44.00	0	0.00	44.55	1	4,694	0.02%
2020/09/16	2	44.55	0	0.00	44.50	2	4,658	0.04%
2020/09/11	2	43.75	2	42.28	41.80	0	4,524	0.00%
2020/09/08	1	44.35	0	0.00	44.65	1	4,337	0.02%
2020/09/07	2	46.00	0	0.00	44.85	2	4,267	0.05%
2020/09/04	46	46.27	45	45.60	45.60	1	4,135	0.02%
2020/09/03	1	47.65	6	48.93	46.90	-5	4,027	-0.12%
2020/09/02	61	49.38	61	49.06	48.80	0	3,867	0.00%
2020/09/01	74	50.04	74	49.25	50.00	0	3,582	0.00%
2020/08/31	28	47.40	71	46.93	47.90	-43	3,227	-1.33%
2020/08/28	63	43.28	22	43.74	45.50	41	2,841	1.44%
2020/08/27	3	41.80	0	0.00	41.75	3	2,695	0.11%
2020/08/26	3	42.25	9	43.23	42.70	-6	2,649	-0.23%
2020/08/25	5	42.21	3	39.60	42.25	2	2,534	0.08%
2020/08/24	2	39.00	0	0.00	39.50	2	2,425	0.08%
2020/08/21	1	39.40	0	0.00	39.05	1	2,401	0.04%
2020/08/20	5	40.90	30	40.20	38.05	-25	2,361	-1.06%
2020/08/19	36	41.74	16	41.70	40.85	20	2,286	0.87%
2020/08/18	20	42.71	29	43.14	42.10	-9	2,215	-0.41%
2020/08/17	11	39.99	3	43.02	43.10	8	2,008	0.40%
2020/08/13	3	42.17	0	0.00	39.35	3	1,851	0.16%
2020/08/12	3	41.17	41	41.03	41.20	-38	1,776	-2.14%
2020/08/11	5	43.15	5	42.95	42.20	0	1,720	0.00%
2020/08/10	8	42.88	25	41.81	43.00	-17	1,591	-1.07%
2020/08/07	4	39.18	13	40.29	39.90	-9	1,386	-0.65%
2020/08/06	24	39.36	7	39.37	38.55	17	1,297	1.31%
2020/08/05	9	38.85	9	38.94	39.40	0	1,204	0.00%
2020/08/04	50	35.69	10	35.85	35.85	40	1,084	3.69%
2020/07/30	0	0.00	3	34.87	34.90	-3	1,082	-0.28%
2020/07/29	2	34.15	8	34.24	34.30	-6	1,057	-0.57%
2020/07/24	0	0.00	3	34.20	33.95	-3	1,030	-0.29%
2020/07/21	2	34.40	0	0.00	34.45	2	928	0.22%
2020/07/17	1	34.50	1	34.00	33.85	0	896	0.00%
2020/07/16	1	33.80	0	0.00	33.65	1	810	0.12%
2020/07/15	0	0.00	2	33.10	33.10	-2	805	-0.25%
2020/07/14	1	33.30	0	0.00	33.30	1	801	0.12%
2020/07/10	1	33.00	47	32.89	32.20	-46	787	-5.84%
2020/07/09	47	34.16	0	0.00	34.25	47	770	6.10%
2020/07/08	0	0.00	2	34.53	34.55	-2	754	-0.27%
2020/07/07	19	33.84	17	34.95	33.90	2	720	0.28%
2020/07/02	1	32.05	0	0.00	32.00	1	560	0.18%
2020/06/17	1	30.80	0	0.00	30.80	1	540	0.19%
2020/06/03	0	0.00	1	33.40	33.30	-1	472	-0.21%
2020/05/06	1.6	30.84	0	0.00	30.80	1.6	349	0.47%
2020/05/04	0	0.00	1	27.75	30.60	-1	277	-0.36%
2020/04/30	0	0.00	1	28.45	28.45	-1	255	-0.39%
2020/04/29	0	0.00	3	27.35	27.70	-3	252	-1.19%
2020/04/27	0	0.00	2	26.80	27.00	-2	258	-0.77%
2020/04/23	0	0.00	2	26.90	26.65	-2	283	-0.71%
2020/04/21	0	0.00	1	26.25	25.90	-1	280	-0.36%
2020/04/17	0	0.00	1	26.70	26.45	-1	278	-0.36%
2020/04/16	0	0.00	10	26.01	26.30	-10	278	-3.59%
2020/04/10	0	24.10	0	0.00	24.00	0	278	0.02%
2020/04/08	0	0.00	2	23.93	23.90	-2	281	-0.71%
2020/04/07	0	0.00	1	22.00	23.10	-1	273	-0.37%
2020/04/06	0	0.00	2	20.55	21.00	-2	268	-0.74%
2020/03/31	0	0.00	2	20.30	20.45	-2	267	-0.75%
2020/03/30	0	0.00	1	19.85	20.20	-1	272	-0.37%
2020/03/27	0	0.00	4	20.43	20.10	-4	273	-1.46%
2020/03/26	0	0.00	4	19.45	19.55	-4	269	-1.49%
2020/03/25	0	0.00	10	19.20	19.40	-10	267	-3.73%
2020/03/24	0	0.00	3	18.22	18.25	-3	266	-1.13%
2020/03/23	0	0.00	20	17.49	17.50	-20	264	-7.57%
2020/03/20	0	0.00	30	17.98	18.30	-30	264	-11.33%
2020/03/13	0	0.00	1	21.90	21.90	-1	239	-0.42%
2020/03/12	11	24.61	0	0.00	24.00	11	230	4.77%
2020/03/10	2	26.00	0	0.00	26.35	2	222	0.90%
2020/03/09	3	26.50	0	0.00	26.25	3	220	1.36%
2020/03/05	2	27.15	1	27.40	27.40	1	213	0.47%
2020/03/03	2	26.90	0	0.00	26.90	2	215	0.93%
2020/02/27	4	27.30	0	0.00	27.25	4	218	1.83%
2020/02/25	1	27.40	0	0.00	27.75	1	216	0.46%
2020/02/17	0.2	27.75	0	0.00	27.75	0.2	226	0.09%
2020/02/13	6	28.15	1	28.25	27.95	5	225	2.22%
2020/02/12	0	0.00	1	28.55	28.50	-1	229	-0.43%
2020/02/11	1	28.20	0	0.00	28.30	1	232	0.43%
2020/02/10	8	27.59	0	0.00	28.00	8	234	3.42%
2020/02/07	20	28.35	0	0.00	28.25	20	237	8.41%
2020/02/06	40	28.93	0	0.00	28.80	40	239	16.69%
2020/01/20	3	31.05	1	30.35	31.10	2	231	0.87%
2020/01/17	0.1	30.05	0	0.00	30.05	0.1	214	0.05%
2019/10/24	0	0.00	1	30.30	30.15	-1	158	-0.63%
2019/09/06	0	0.00	1	29.75	29.40	-1	184	-0.54%
2019/08/23	1	29.40	0	0.00	29.40	1	194	0.51%
2019/08/15	1	28.25	0	0.00	28.20	1	189	0.53%
2019/07/12	0	0.00	2	32.50	32.40	-2	288	-0.69%
2019/07/10	0	0.00	5	33.19	33.35	-5	291	-1.72%
2019/06/28	3	31.25	0	0.00	31.35	3	325	0.92%
2019/06/27	0	0.00	1	31.50	31.60	-1	327	-0.31%
2019/06/21	0	0.00	1	31.60	31.55	-1	340	-0.29%
2019/06/03	0	0.00	2	28.85	28.80	-2	389	-0.51%
2019/05/24	1	27.95	0	0.00	28.10	1	475	0.21%
2019/05/21	1	27.25	0	0.00	28.35	1	496	0.20%
2019/05/15	0	0.00	16	28.45	28.60	-16	592	-2.70%
2019/05/13	31	27.96	21	27.80	27.80	10	603	1.66%
2019/05/09	2	32.00	0	0.00	31.55	2	561	0.36%
2019/04/29	2	32.80	0	0.00	32.60	2	570	0.35%
2019/04/26	0	0.00	1	33.55	33.20	-1	568	-0.18%
2019/04/18	0	0.00	2	32.45	32.35	-2	536	-0.37%
2019/04/10	10	34.18	10	33.94	33.90	0	546	0.00%
2019/03/29	0	0.00	1	33.80	34.05	-1	561	-0.18%
2019/03/26	1	33.50	0	0.00	33.60	1	603	0.17%
2019/03/08	0	0.00	1	34.10	34.50	-1	922	-0.11%
2019/03/07	0	0.00	1	34.45	33.95	-1	932	-0.11%
2019/03/04	0	0.00	8	35.80	36.25	-8	960	-0.83%
2019/02/27	11	36.08	0	0.00	36.10	11	953	1.15%
2019/02/25	1	35.85	1	36.00	35.80	0	940	0.00%
2019/02/20	6	35.50	0	0.00	35.60	6	1,024	0.59%
2019/02/19	2	35.20	0	0.00	35.30	2	1,017	0.20%
2019/02/18	1.3	35.07	0	0.00	35.15	1.3	1,013	0.13%
2019/02/13	1	34.25	6	34.30	34.30	-5	952	-0.53%
2019/02/12	6	34.00	2	33.78	34.00	4	966	0.41%
2019/01/29	1	32.45	0	0.00	32.70	1	974	0.10%
2019/01/25	0	0.00	1	33.65	33.40	-1	997	-0.10%
2019/01/21	2	32.88	0	0.00	32.90	2	1,033	0.19%
2019/01/08	0	0.00	2	32.90	33.25	-2	1,157	-0.17%
2018/12/24	1	33.50	2	34.25	33.60	-1	1,386	-0.07%
2018/12/21	1	32.50	6	32.53	33.35	-5	1,400	-0.36%
2018/12/19	1	33.50	1	34.25	33.30	0	1,420	0.00%
2018/12/18	1	33.90	2	34.00	33.70	-1	1,490	-0.07%
2018/12/17	3	35.13	3	35.13	34.40	0	1,498	0.00%
2018/12/14	3	34.68	2	34.70	34.75	1	1,511	0.07%
2018/12/13	4	35.66	0	0.00	35.40	4	1,551	0.26%
2018/12/12	5	35.80	8	36.15	35.40	-3	1,611	-0.19%
2018/12/11	5	35.29	0	0.00	34.90	5	1,658	0.30%
2018/12/10	4	35.94	5	35.57	35.55	-1	1,687	-0.06%
2018/12/07	0	0.00	1	33.95	34.80	-1	1,667	-0.06%
2018/12/06	5	35.42	0	0.00	33.30	5	1,759	0.28%
2018/12/03	1	34.80	0	0.00	34.80	1	2,014	0.05%
2018/11/27	0	0.00	1	34.00	33.35	-1	2,810	-0.04%
2018/11/22	0	0.00	10	33.25	32.15	-10	3,053	-0.33%
2018/11/21	1	33.05	0	0.00	32.80	1	3,068	0.03%
2018/11/20	11	33.62	4	33.38	33.25	7	3,102	0.23%
2018/11/19	8	31.64	6	31.67	32.50	2	3,125	0.06%
2018/11/13	3	28.97	2	29.65	30.30	1	3,678	0.03%
2018/11/12	2	30.20	0	0.00	29.60	2	3,932	0.05%
2018/11/01	0	0.00	1	31.35	31.30	-1	4,010	-0.02%
2018/10/31	11	29.75	2	29.95	30.95	9	4,001	0.22%
2018/10/30	0	0.00	15	28.90	29.15	-15	3,987	-0.38%
2018/10/29	0	0.00	2	29.10	29.20	-2	4,008	-0.05%
2018/10/26	2	29.40	0	0.00	29.05	2	4,041	0.05%
2018/10/25	3	30.50	3	30.70	30.55	0	4,014	0.00%
2018/10/15	2	32.60	7	32.32	32.70	-5	3,933	-0.13%
2018/10/12	3	31.80	3	32.00	31.75	0	3,941	0.00%
2018/10/11	4	32.65	60	32.50	32.50	-56	3,961	-1.41%
2018/10/09	0	0.00	9	36.90	36.10	-9	3,949	-0.23%
2018/10/05	14	36.81	12	37.21	37.30	2	3,989	0.05%
2018/10/04	4	39.25	4	38.65	38.60	0	3,942	0.00%
2018/10/03	1	39.00	0	0.00	38.90	1	3,925	0.03%
2018/10/02	0	0.00	1	40.50	39.80	-1	3,899	-0.03%
2018/10/01	0	0.00	1	39.60	39.30	-1	3,850	-0.03%
2018/09/28	5	39.40	6	39.65	39.10	-1	3,845	-0.03%
2018/09/27	0	0.00	1	40.10	39.85	-1	3,827	-0.03%
2018/09/19	1	38.25	0	0.00	38.25	1	3,644	0.03%
2018/09/18	3	39.43	1	39.30	39.00	2	3,597	0.06%
2018/09/17	0	0.00	3	40.80	40.85	-3	3,515	-0.09%
2018/09/14	2	42.98	0	0.00	42.85	2	3,433	0.06%
2018/09/13	1	44.00	2	43.90	42.75	-1	3,381	-0.03%
2018/09/12	0	0.00	2.4	44.00	44.70	-2.4	3,314	-0.07%
2018/09/11	2	44.28	2	43.73	45.00	0	3,213	0.00%
2018/09/10	1	42.05	1	42.20	41.90	0	3,093	0.00%
2018/09/07	6	42.83	5	43.10	43.45	1	3,027	0.03%
2018/09/06	18	46.59	16	46.46	43.95	2	2,903	0.07%
2018/09/05	2	44.80	7	45.31	45.00	-5	2,531	-0.20%
2018/09/04	9	45.63	15	44.11	46.00	-6	2,518	-0.24%
2018/09/03	9	44.64	8	44.55	43.95	1	2,366	0.04%
2018/08/31	6	43.28	8	43.14	43.85	-2	2,195	-0.09%
2018/08/30	4	42.35	14	41.78	42.35	-10	2,094	-0.48%
2018/08/29	0	0.00	3	40.50	40.60	-3	2,024	-0.15%
2018/08/28	0.2	40.00	1	40.00	39.80	-0.8	2,008	-0.04%
2018/08/27	4	39.41	1	39.65	40.25	3	1,993	0.15%
2018/08/24	2	40.20	3	39.30	39.10	-1	1,960	-0.05%
2018/08/23	7	42.20	7	42.69	41.20	0	1,910	0.00%
2018/08/22	11	42.80	5	43.49	42.90	6	1,888	0.32%
2018/08/21	23	43.10	21	43.54	43.55	2	1,802	0.11%
2018/08/20	11	42.36	15	42.80	42.05	-4	1,618	-0.25%
2018/08/17	31	42.50	11.4	41.97	41.40	19.6	1,440	1.36%
2018/08/16	8	40.80	0	0.00	40.80	8	1,178	0.68%
2018/08/15	1	38.95	1	39.70	39.05	0	1,117	0.00%
2018/08/14	0	0.00	1	38.40	38.50	-1	1,075	-0.09%
2018/08/13	3	38.77	3	38.10	38.25	0	1,079	0.00%
2018/08/10	0	0.00	1	38.25	38.25	-1	1,049	-0.10%
2018/08/09	0.3	38.50	0	0.00	38.40	0.3	1,052	0.02%
2018/08/08	3	39.20	0	0.00	38.50	3	1,057	0.28%
2018/08/03	9	38.72	9	38.77	38.60	0	1,081	0.00%
2018/08/01	0	0.00	10	37.41	37.35	-10	1,035	-0.97%
2018/07/30	1	38.00	1	37.55	37.50	0	1,079	0.00%
2018/07/25	0	0.00	1	37.20	37.35	-1	1,088	-0.09%
2018/07/20	0	0.00	3	37.65	37.60	-3	1,101	-0.27%
2018/07/19	11	38.26	0	0.00	38.30	11	1,103	1.00%
2018/07/18	11	40.53	1	40.20	40.50	10	1,100	0.91%
2018/07/17	4	40.40	4	39.60	39.55	0	1,057	0.00%
2018/07/11	0	0.00	5	37.40	37.80	-5	991	-0.50%
2018/07/06	0	0.00	5	37.10	36.90	-5	1,062	-0.47%
2018/07/05	5	37.00	0	0.00	37.10	5	1,087	0.46%
2018/06/20	5	38.00	0	0.00	38.05	5	1,187	0.42%
2018/06/19	0.3	38.90	0	0.00	38.90	0.3	1,197	0.03%
2018/06/13	8	41.16	18	41.02	40.10	-10	1,218	-0.82%
2018/06/12	32	40.72	20	41.08	40.60	12	1,226	0.98%
2018/06/07	3	40.33	22	40.51	39.55	-19	1,281	-1.48%
2018/06/06	0	0.00	1	40.00	39.10	-1	1,254	-0.08%
2018/06/05	1	38.90	0	0.00	38.70	1	1,282	0.08%
2018/06/01	0	0.00	10	38.50	38.80	-10	1,297	-0.77%
2018/05/31	1	38.40	0	0.00	38.25	1	1,297	0.08%
2018/05/30	10	39.20	15	38.32	39.20	-5	1,278	-0.39%
2018/05/25	5	37.05	5	37.23	36.90	0	1,239	0.00%
2018/05/17	6	37.70	0	0.00	37.45	6	1,462	0.41%
2018/05/15	5	37.50	0	0.00	37.50	5	1,507	0.33%
2018/05/11	5	38.50	0	0.00	38.00	5	1,589	0.31%
2018/05/10	5	39.00	0	0.00	38.85	5	1,587	0.31%
2018/05/08	0	0.00	4	39.25	39.25	-4	1,660	-0.24%
2018/05/07	0	0.00	10	39.25	39.90	-10	1,679	-0.60%
2018/05/04	0	0.00	5	38.60	38.60	-5	1,722	-0.29%
2018/05/03	5	38.00	0	0.00	38.00	5	1,752	0.29%
2018/05/02	4	38.50	0	0.00	38.60	4	1,804	0.22%
2018/04/30	0	0.00	5	38.80	38.80	-5	1,841	-0.27%
2018/04/26	5	38.00	0	0.00	38.00	5	2,058	0.24%
2018/04/25	5	38.50	15	38.77	38.90	-10	2,174	-0.46%
2018/04/24	5	39.20	18	39.60	38.65	-13	2,774	-0.47%
2018/04/23	5	40.00	0	0.00	39.90	5	3,072	0.16%
2018/04/20	10	40.70	7	40.65	40.65	3	3,076	0.10%
2018/04/18	0	0.00	5	41.20	40.60	-5	3,097	-0.16%
2018/04/17	5	40.50	0	0.00	40.50	5	3,105	0.16%
2018/04/16	14	41.88	22	42.23	41.40	-8	3,106	-0.26%
2018/04/13	18	40.88	0	0.00	40.80	18	3,074	0.59%
2018/04/12	0	0.00	5	41.50	41.30	-5	3,088	-0.16%
2018/04/11	3	41.92	7	42.17	41.35	-4	3,096	-0.13%
2018/04/10	9	41.46	20	41.75	41.35	-11	3,103	-0.35%
2018/04/09	0	0.00	13	40.84	40.85	-13	3,142	-0.41%
2018/04/03	1	39.90	1	40.05	39.90	0	3,147	0.00%
2018/03/31	0	0.00	1	39.80	39.45	-1	3,164	-0.03%
2018/03/30	1	39.15	2	39.40	39.50	-1	3,175	-0.03%
2018/03/29	7	39.20	0	0.00	39.15	7	3,210	0.22%
2018/03/28	0	0.00	2	39.70	39.75	-2	3,214	-0.06%
2018/03/27	0	0.00	2	40.70	40.40	-2	3,248	-0.06%
2018/03/26	3	40.05	0.3	40.20	40.15	2.7	3,263	0.08%
2018/03/23	1	39.80	0	0.00	39.75	1	3,279	0.03%
2018/03/22	16	40.77	1	40.30	40.80	15	3,301	0.45%
2018/03/21	7	41.31	0	0.00	41.15	7	3,347	0.21%
2018/03/20	6	41.08	0	0.00	40.95	6	3,378	0.18%
2018/03/19	13	42.15	7	42.49	41.80	6	3,605	0.17%
2018/03/16	3	42.47	6	42.77	42.25	-3	3,648	-0.08%
2018/03/15	0	0.00	9	42.06	42.25	-9	3,781	-0.24%
2018/03/14	7	42.54	24	42.66	42.40	-17	3,863	-0.44%
2018/03/13	1	42.05	5	41.80	41.30	-4	3,910	-0.10%
2018/03/12	4	41.56	0	0.00	41.30	4	4,232	0.09%
2018/03/09	10	41.42	15	41.66	41.60	-5	4,269	-0.12%
2018/03/07	5	40.50	0	0.00	39.75	5	4,250	0.12%
2018/03/06	5	41.50	0	0.00	41.05	5	4,254	0.12%
2018/03/05	5	41.20	0	0.00	41.20	5	4,258	0.12%
2018/03/02	6	41.40	1	41.60	41.40	5	4,264	0.12%
2018/02/27	14	41.71	0	0.00	41.05	14	4,280	0.33%
2018/02/26	7	42.00	0	0.00	41.70	7	4,283	0.16%
2018/02/22	3	42.70	15	40.58	41.60	-12	4,244	-0.28%
2018/02/12	10	37.80	0	0.00	37.80	10	4,185	0.24%
2018/02/09	0	0.00	10	37.75	37.90	-10	4,216	-0.24%
2018/02/08	5	38.00	2	39.00	39.00	3	4,233	0.07%
2018/02/07	2	39.25	5	39.50	38.10	-3	4,301	-0.07%
2018/02/06	15	38.49	10	38.63	37.30	5	4,293	0.12%
2018/02/05	5.1	40.03	2	40.43	40.80	3.1	4,239	0.07%
2018/02/01	6	42.72	1	42.25	42.10	5	4,304	0.12%
2018/01/31	2	41.25	5	42.22	42.50	-3	4,375	-0.07%
2018/01/30	5	42.26	0	0.00	41.80	5	4,354	0.11%
2018/01/29	5	41.60	10	42.47	42.20	-5	4,369	-0.11%
2018/01/26	5	42.00	0	0.00	42.10	5	4,452	0.11%
2018/01/25	1	43.65	1	44.80	42.80	0	4,448	0.00%
2018/01/24	10	42.60	10	42.91	42.90	0	4,453	0.00%
2018/01/23	14.2	44.83	10	44.08	43.60	4.2	4,506	0.09%
2018/01/22	12	44.68	7	44.77	45.10	5	4,513	0.11%
2018/01/19	1	44.30	1	44.55	43.10	0	4,447	0.00%
2018/01/18	78	46.01	23	45.48	44.70	55	4,372	1.26%
2018/01/17	7	43.27	12	42.72	44.10	-5	3,819	-0.13%
2018/01/16	1	40.00	6	39.99	40.10	-5	3,550	-0.14%
2018/01/12	1	39.65	5.7	39.97	39.75	-4.7	3,637	-0.13%
2018/01/11	6	38.53	1	38.40	38.65	5	3,763	0.13%
2018/01/10	8	39.24	7.1	39.59	39.10	0.9	3,852	0.02%
2018/01/08	10	40.08	1	40.40	39.80	9	4,004	0.22%
2018/01/04	8	40.98	6	40.77	41.10	2	4,174	0.05%
2018/01/03	1	41.00	23	41.15	41.40	-22	4,268	-0.52%
2018/01/02	0	0.00	3	40.30	40.50	-3	4,369	-0.07%