佳凌 (4976)-永豐金-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
42.30
漲跌
▼0.30
漲幅
-0.70%
成交量
508張
產業
上市光電類股▼0.08%
508人加入追蹤

立即追蹤
本地時間:14:30

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

佳凌 (4976)籌碼相關－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
2024/05/06	0	0.00	1	42.50	42.60	-1	728	-0.14%
2024/05/02	1	41.90	1	41.85	41.70	0	713	0.00%
2024/04/30	1	43.45	13.7	43.49	42.70	-12.7	709	-1.79%
2024/04/29	0	0.00	0.3	41.45	41.85	-0.3	632	-0.05%
2024/04/26	0	0.00	2	38.95	39.00	-2	611	-0.33%
2024/04/24	2.1	39.28	0	0.00	39.25	2.1	610	0.34%
2024/04/22	1	38.90	3	39.30	38.90	-2	612	-0.33%
2024/04/19	0	0.00	2	41.80	40.20	-2	606	-0.33%
2024/04/17	1	40.10	0	0.00	40.60	1	591	0.17%
2024/04/16	1	39.20	0	0.00	39.60	1	585	0.17%
2024/04/10	1	41.30	0	0.00	41.20	1	565	0.18%
2024/04/09	2	41.75	0	0.00	41.70	2	563	0.36%
2024/04/01	0	0.00	3	42.57	42.00	-3	544	-0.55%
2024/03/28	3	42.92	4	43.83	42.70	-1	528	-0.19%
2024/03/27	1	43.50	1	43.20	43.55	0	515	0.00%
2024/03/25	8	41.96	0.1	42.75	42.80	7.9	457	1.73%
2024/03/21	1	39.70	6	39.90	39.90	-5	440	-1.14%
2024/03/19	1	40.05	0	0.00	40.00	1	504	0.20%
2024/03/13	2	38.48	0	0.00	38.45	2	706	0.28%
2024/03/07	3	38.20	0	0.00	38.10	3	693	0.43%
2024/03/06	0	0.00	3	38.95	38.90	-3	688	-0.44%
2024/03/05	3	39.12	0	0.00	39.05	3	687	0.44%
2024/03/04	0	0.00	2	39.60	39.40	-2	684	-0.29%
2024/03/01	0	0.00	2	39.05	39.05	-2	680	-0.29%
2024/02/27	2	39.18	2	38.90	38.80	0	687	0.00%
2024/02/21	3	40.80	0	0.00	40.85	3	704	0.43%
2024/02/16	0	0.00	5	42.10	42.30	-5	702	-0.71%
2024/02/01	1	39.90	0	0.00	39.90	1	678	0.15%
2024/01/30	1	40.30	0	0.00	40.15	1	675	0.15%
2024/01/25	2	39.25	0	0.00	39.45	2	650	0.31%
2024/01/22	0	0.00	2	38.70	38.70	-2	642	-0.31%
2024/01/17	2	38.23	0	0.00	38.20	2	643	0.31%
2024/01/12	1	39.65	0	0.00	39.45	1	637	0.16%
2024/01/08	1	40.15	0	0.00	40.15	1	656	0.15%
2024/01/04	1	40.25	0	0.00	40.15	1	655	0.15%
2023/12/28	2	41.00	0	0.00	41.30	2	654	0.31%
2023/12/20	0.1	41.50	0	0.00	41.15	0.1	641	0.01%
2023/12/19	1	40.20	0	0.00	40.20	1	636	0.16%
2023/12/18	6	41.08	0	0.00	41.00	6	628	0.95%
2023/12/15	2	42.00	9	42.25	42.90	-7	609	-1.15%
2023/12/14	22	43.22	12	43.10	42.90	10	588	1.70%
2023/12/13	16	44.02	5	44.15	44.35	11	538	2.04%
2023/12/12	1	41.45	13	41.55	43.80	-12	368	-3.25%
2023/12/07	1	40.20	0	0.00	40.05	1	309	0.32%
2023/12/04	1	40.25	10	41.32	40.25	-9	312	-2.88%
2023/12/01	0	0.00	5	40.70	40.70	-5	311	-1.60%
2023/11/29	1	40.40	0	0.00	40.40	1	314	0.32%
2023/11/28	0	0.00	0.2	40.50	40.55	-0.2	316	-0.06%
2023/11/24	1	40.05	0	0.00	39.80	1	313	0.32%
2023/11/22	1	41.10	0	0.00	40.40	1	306	0.33%
2023/11/20	0	0.00	6	39.85	40.10	-6	297	-2.02%
2023/11/17	2	38.60	8.1	38.92	38.90	-6.1	279	-2.17%
2023/11/09	2	37.35	0	0.00	37.00	2	294	0.68%
2023/10/27	3	37.12	0	0.00	36.80	3	329	0.91%
2023/10/19	2	36.40	2	36.75	36.85	0	358	0.00%
2023/10/18	2	37.05	0	0.00	37.15	2	362	0.55%
2023/10/17	8	38.94	2	38.10	38.00	6	364	1.65%
2023/10/16	15	39.65	0	0.00	39.20	15	357	4.19%
2023/10/13	5	39.90	0	0.00	39.90	5	363	1.37%
2023/10/06	2	40.30	0	0.00	40.30	2	396	0.50%
2023/10/05	0	0.00	2	41.10	40.50	-2	415	-0.48%
2023/10/04	7	40.08	0	0.00	40.30	7	442	1.58%
2023/10/03	0	0.00	3	40.90	40.75	-3	508	-0.59%
2023/10/02	1	40.35	1	40.70	40.70	0	549	0.00%
2023/09/28	1	40.00	0	0.00	40.50	1	618	0.16%
2023/09/26	2	40.10	0	0.00	39.85	2	709	0.28%
2023/09/20	5	40.31	0	0.00	40.20	5	731	0.68%
2023/09/19	1	40.75	0	0.00	40.75	1	744	0.13%
2023/09/18	5	41.50	0	0.00	41.40	5	747	0.67%
2023/09/15	7	41.19	0	0.00	41.10	7	745	0.94%
2023/09/14	0	0.00	4	41.30	41.55	-4	746	-0.54%
2023/09/11	3	39.90	3	39.85	39.85	0	757	0.00%
2023/09/08	3	40.80	0	0.00	40.60	3	767	0.39%
2023/09/07	2	41.38	0	0.00	41.35	2	770	0.26%
2023/09/06	1	41.35	3	41.83	41.40	-2	771	-0.26%
2023/09/05	0	0.00	2	41.80	41.80	-2	777	-0.26%
2023/09/04	6	41.27	0	0.00	41.25	6	782	0.77%
2023/09/01	0	0.00	3	41.50	41.35	-3	782	-0.38%
2023/08/25	0	0.00	1	40.30	40.10	-1	841	-0.12%
2023/08/24	1	40.50	0	0.00	40.30	1	861	0.12%
2023/08/22	2	40.85	2	41.50	40.90	0	875	0.00%
2023/08/18	2	41.15	0	0.00	41.30	2	886	0.23%
2023/08/16	0	0.00	0.1	40.00	42.45	-0.1	881	-0.01%
2023/08/14	1	40.00	0	0.00	39.90	1	886	0.11%
2023/08/08	1	42.10	0	0.00	42.05	1	914	0.11%
2023/08/02	1	42.75	0	0.00	41.85	1	935	0.11%
2023/07/31	1	43.50	0	0.00	42.85	1	944	0.11%
2023/07/27	0	0.00	5	42.45	42.55	-5	961	-0.52%
2023/07/26	5	41.75	0	0.00	41.80	5	964	0.52%
2023/07/24	1	42.30	0	0.00	42.00	1	974	0.10%
2023/07/18	1	43.65	0	0.00	43.65	1	994	0.10%
2023/07/13	2	44.43	0	0.00	44.00	2	1,107	0.18%
2023/07/12	4	44.76	11	44.51	44.30	-7	1,141	-0.61%
2023/07/11	2	45.80	3	45.57	45.90	-1	1,131	-0.09%
2023/07/10	16	46.46	2	47.70	45.05	14	1,119	1.25%
2023/07/06	10	46.15	0	0.00	46.50	10	1,035	0.97%
2023/07/05	0	45.70	6	45.81	45.65	-6	1,001	-0.60%
2023/07/03	0.1	42.35	0	0.00	42.25	0.1	973	0.01%
2023/06/16	1	43.45	0	0.00	42.95	1	1,398	0.07%
2023/06/15	3	43.70	0	0.00	43.80	3	1,431	0.21%
2023/06/08	1	43.75	0	0.00	43.10	1	1,948	0.05%
2023/06/07	1	44.35	0	0.00	44.45	1	1,991	0.05%
2023/06/05	0	0.00	1	45.95	45.35	-1	2,550	-0.04%
2023/06/02	1	44.65	0	0.00	44.70	1	2,786	0.04%
2023/06/01	1	46.50	1	45.10	44.90	0	2,844	0.00%
2023/05/30	1	45.20	0	0.00	44.40	1	2,808	0.04%
2023/05/29	0	0.00	0	42.95	43.70	0	2,790	0.00%
2023/05/26	2	42.50	0	0.00	42.30	2	2,781	0.07%
2023/05/09	1.1	42.92	0	0.00	42.80	1.1	2,715	0.04%
2023/05/04	0.1	46.00	2	45.45	45.35	-1.9	2,698	-0.07%
2023/04/27	0	0.00	0.1	46.75	46.70	-0.1	2,680	0.00%
2023/04/26	0	0.00	0.2	47.40	47.40	-0.2	2,670	-0.01%
2023/04/18	2	52.70	3	52.57	51.00	-1	2,576	-0.04%
2023/04/17	0	0.00	8.2	51.03	50.80	-8.2	2,473	-0.33%
2023/04/14	3	49.10	0	0.00	48.85	3	2,428	0.12%
2023/04/13	4	49.50	1	49.00	49.00	3	2,418	0.12%
2023/04/12	1	49.95	1	50.50	50.00	0	2,398	0.00%
2023/04/11	0	0.00	1	50.30	50.30	-1	2,383	-0.04%
2023/04/10	4	50.85	3	50.90	50.70	1	2,371	0.04%
2023/04/07	2	50.30	0	0.00	50.50	2	2,334	0.09%
2023/04/06	3.1	50.34	7	50.39	50.80	-3.9	2,311	-0.17%
2023/03/31	5	49.51	1	49.60	49.05	4	2,270	0.18%
2023/03/30	2	49.33	0	0.00	49.60	2	2,253	0.09%
2023/03/28	1	49.50	0	0.00	48.40	1	2,228	0.04%
2023/03/27	1	49.90	1	49.65	49.60	0	2,202	0.00%
2023/03/24	0	50.90	1	50.30	50.00	-1	2,179	-0.05%
2023/03/23	8	52.10	8	52.48	51.40	0	2,126	0.00%
2023/03/22	1	50.60	4	51.38	51.30	-3	1,952	-0.15%
2023/03/21	7	50.61	8	50.76	50.50	-1	1,903	-0.05%
2023/03/20	0	0.00	20	50.16	50.30	-20	1,798	-1.11%
2023/03/17	7	50.12	21	50.73	50.50	-14	1,759	-0.80%
2023/03/16	28	49.56	12	49.85	50.00	16	1,584	1.01%
2023/03/15	10.2	48.71	3	48.37	47.85	7.2	1,381	0.52%
2023/03/14	7	46.38	3	47.05	46.55	4	1,295	0.31%
2023/03/13	7	46.57	4	46.58	47.60	3	1,279	0.23%
2023/03/10	3	48.62	5	48.54	48.50	-2	1,248	-0.16%
2023/03/09	22	49.92	3.8	50.45	50.50	18.2	1,209	1.51%
2023/03/08	20	50.52	38	50.56	50.50	-18	1,096	-1.64%
2023/03/07	12	47.98	88	47.96	49.80	-76	655	-11.60%
2023/03/06	7	45.29	70	45.20	45.30	-63	405	-15.55%
2023/03/01	10	40.45	0	0.00	40.05	10	344	2.90%
2023/02/17	1	40.25	0	0.00	40.40	1	408	0.24%
2023/02/09	0.2	41.25	0	0.00	41.80	0.2	466	0.04%
2023/01/17	5	37.05	0	0.00	36.90	5	457	1.09%
2023/01/16	0	0.00	3	37.15	37.05	-3	459	-0.65%
2023/01/13	3	37.80	0	0.00	37.35	3	461	0.65%
2023/01/12	7	38.37	0	0.00	38.35	7	462	1.51%
2023/01/11	2	38.43	0	0.00	38.65	2	463	0.43%
2023/01/06	7	38.20	0	0.00	38.40	7	483	1.45%
2023/01/05	1	38.65	0	0.00	38.00	1	502	0.20%
2023/01/03	0	38.00	0	0.00	37.80	0	516	0.01%
2022/12/27	3	38.50	1	38.70	38.35	2	546	0.37%
2022/12/20	0	0.00	1	38.35	37.00	-1	592	-0.17%
2022/12/19	0	0.00	1	38.50	38.30	-1	604	-0.17%
2022/12/15	6	39.10	0	0.00	39.00	6	618	0.97%
2022/12/01	0	0.00	1	40.55	40.65	-1	635	-0.16%
2022/11/21	1	39.40	0	0.00	38.70	1	977	0.10%
2022/11/17	3	39.95	1	40.40	40.65	2	994	0.20%
2022/11/16	1	37.70	21	38.19	38.00	-20	957	-2.09%
2022/11/15	0	0.00	1	38.00	38.50	-1	963	-0.10%
2022/11/11	0	0.00	2	37.85	37.15	-2	992	-0.20%
2022/11/10	7	38.19	0	0.00	36.55	7	1,018	0.69%
2022/11/08	0	0.00	7	36.90	36.70	-7	1,072	-0.65%
2022/11/02	0	0.00	6	35.70	35.90	-6	1,480	-0.41%
2022/10/31	0	0.00	16	34.67	34.50	-16	1,499	-1.07%
2022/10/27	0	0.00	10	34.43	34.55	-10	1,535	-0.65%
2022/10/24	0	0.00	6	34.49	34.05	-6	1,555	-0.39%
2022/10/18	14	34.50	14	35.70	34.95	0	1,609	0.00%
2022/10/14	0	0.00	1	34.90	34.80	-1	1,672	-0.06%
2022/10/13	2	33.00	0	0.00	32.25	2	1,699	0.12%
2022/10/04	5	38.25	0	0.00	39.00	5	2,170	0.23%
2022/10/03	0	0.00	1	37.80	37.90	-1	2,176	-0.05%
2022/09/27	1	38.25	0	0.00	39.00	1	2,193	0.05%
2022/09/23	3	41.98	1	42.05	40.85	2	2,214	0.09%
2022/09/21	1	41.35	0	0.00	41.25	1	2,219	0.05%
2022/09/20	1	42.50	0	0.00	42.60	1	2,216	0.05%
2022/09/08	0	0.00	3	45.00	44.80	-3	2,254	-0.13%
2022/09/07	1	44.05	0	0.00	44.25	1	2,260	0.04%
2022/09/06	4	46.20	6	46.65	45.00	-2	2,260	-0.09%
2022/09/05	13	45.79	0	0.00	45.55	13	2,241	0.58%
2022/09/02	9	47.69	7	48.20	47.25	2	2,234	0.09%
2022/09/01	55.1	49.62	8	49.74	48.20	47.1	2,207	2.13%
2022/08/31	7	48.61	5	48.48	49.40	2	2,082	0.10%
2022/08/30	25	46.89	40	48.07	48.70	-15	2,042	-0.73%
2022/08/26	1	47.00	15	47.70	47.20	-14	1,958	-0.71%
2022/08/25	0	0.00	3	46.70	47.00	-3	1,956	-0.15%
2022/08/24	36	46.46	0	0.00	45.90	36	1,994	1.81%
2022/08/23	4	46.19	4	47.15	47.25	0	1,975	0.00%
2022/08/22	2	47.20	14	47.90	47.10	-12	1,968	-0.61%
2022/08/19	3	47.45	6	48.00	48.00	-3	1,958	-0.15%
2022/08/18	5	46.58	1	47.05	47.40	4	1,940	0.21%
2022/08/17	33	46.70	2	47.15	46.30	31	1,925	1.61%
2022/08/16	6	48.21	1	48.15	47.70	5	1,899	0.26%
2022/08/15	3	48.12	2	47.65	47.85	1	1,867	0.05%
2022/08/12	34	47.60	2	47.50	47.50	32	1,829	1.75%
2022/08/11	31.2	48.15	60	48.68	48.55	-28.8	1,794	-1.61%
2022/08/10	6	46.58	18	46.36	47.85	-12	1,566	-0.77%
2022/08/09	0	0.00	6	43.48	43.50	-6	1,468	-0.41%
2022/08/08	0	0.00	3	43.03	43.00	-3	1,483	-0.20%
2022/07/28	12	42.40	0	0.00	42.00	12	1,468	0.82%
2022/07/27	0	0.00	5	42.86	43.00	-5	1,459	-0.34%
2022/07/26	4	42.99	1	42.75	42.55	3	1,447	0.21%
2022/07/22	2	44.58	6	45.85	44.65	-4	1,427	-0.28%
2022/07/21	4	43.25	3	43.65	44.15	1	1,411	0.07%
2022/07/20	6	45.11	16	45.48	44.10	-10	1,395	-0.72%
2022/07/19	18	46.02	3	45.63	45.35	15	1,380	1.09%
2022/07/18	23	45.77	21	45.25	46.10	2	1,323	0.15%
2022/07/15	13	45.05	10	44.77	46.10	3	1,233	0.24%
2022/07/14	0	0.00	2.2	41.69	42.50	-2.2	989	-0.22%
2022/07/13	1	39.50	1	38.90	38.65	0	916	0.00%
2022/07/12	0	0.00	1	36.80	36.80	-1	899	-0.11%
2022/07/08	0	40.00	0	0.00	39.70	0	891	0.00%
2022/07/05	1	36.70	0	0.00	37.90	1	890	0.11%
2022/07/04	1	38.10	0	0.00	37.45	1	887	0.11%
2022/07/01	0	0.00	0.1	38.00	37.00	-0.1	871	-0.01%
2022/06/30	0.1	41.95	0	0.00	40.40	0.1	851	0.01%
2022/06/29	1	42.00	0	0.00	43.05	1	847	0.12%
2022/06/28	1.1	43.46	0	0.00	42.65	1.1	844	0.13%
2022/06/24	0	0.00	2	42.75	42.70	-2	851	-0.23%
2022/06/16	7	48.09	0	0.00	46.10	7	821	0.85%
2022/06/15	5	48.70	1	49.25	48.25	4	821	0.49%
2022/06/13	2	48.30	0	0.00	48.10	2	852	0.23%
2022/06/07	2	50.25	5	50.66	50.40	-3	858	-0.35%
2022/06/06	6	50.70	12	51.33	51.30	-6	870	-0.69%
2022/06/02	3	51.53	1	51.00	50.80	2	899	0.22%
2022/06/01	1	52.80	32	54.02	52.80	-31	925	-3.35%
2022/05/31	30	50.00	3	49.83	50.00	27	882	3.06%
2022/05/30	0	0.00	1	49.10	49.00	-1	876	-0.11%
2022/05/25	0	0.00	1	47.45	47.75	-1	879	-0.11%
2022/05/24	2	47.13	0	0.00	46.95	2	888	0.23%
2022/05/23	2	47.95	0	0.00	47.80	2	883	0.23%
2022/05/19	1	48.55	0	0.00	49.60	1	874	0.11%
2022/05/17	2	49.03	1	49.15	49.15	1	858	0.12%
2022/05/16	1	48.55	1	48.15	48.50	0	841	0.00%
2022/05/13	0	0.00	5.5	46.29	45.80	-5.5	808	-0.68%
2022/05/12	5	44.44	0	0.00	44.10	5	796	0.63%
2022/05/11	0	0.00	5	44.60	44.60	-5	789	-0.63%
2022/05/09	5	42.50	0	0.00	42.50	5	796	0.63%
2022/05/04	35	43.94	0.1	44.15	43.75	34.9	810	4.31%
2022/04/29	0	0.00	2.1	43.50	43.10	-2.1	819	-0.25%
2022/04/27	1	41.00	0	0.00	42.50	1	814	0.12%
2022/04/26	3	44.65	11	44.28	44.20	-8	789	-1.01%
2022/04/25	0	0.00	5	44.99	44.60	-5	787	-0.64%
2022/04/22	0	0.00	1	49.50	49.25	-1	766	-0.13%
2022/04/21	1	50.10	0	0.00	50.30	1	772	0.13%
2022/04/20	0	0.00	1	51.30	51.50	-1	773	-0.13%
2022/04/19	0	0.00	3	53.10	51.30	-3	794	-0.38%
2022/04/18	4	53.83	1	55.20	53.10	3	807	0.37%
2022/04/15	2	54.30	0	0.00	55.90	2	815	0.25%
2022/04/14	1.2	55.13	0	0.00	55.80	1.2	839	0.14%
2022/04/13	3.1	55.60	1	56.40	55.20	2.1	839	0.25%
2022/04/12	1	55.50	3	55.40	54.90	-2	850	-0.24%
2022/04/11	1	54.00	0	0.00	54.00	1	891	0.11%
2022/04/08	10	55.30	1	54.90	55.00	9	890	1.01%
2022/04/06	1	54.30	0	0.00	54.30	1	889	0.11%
2022/04/01	0	0.00	1	55.20	55.20	-1	898	-0.11%
2022/03/31	1	54.10	0	0.00	53.90	1	896	0.11%
2022/03/30	0	0.00	1	55.80	55.20	-1	907	-0.11%
2022/03/29	1	54.70	2	55.30	54.70	-1	915	-0.11%
2022/03/25	4	53.65	0	0.00	53.70	4	954	0.42%
2022/03/23	1	54.30	1	56.20	55.30	0	981	0.00%
2022/03/21	1	53.60	0	0.00	53.40	1	991	0.10%
2022/03/18	0	0.00	6	53.40	53.70	-6	1,019	-0.59%
2022/03/17	11	53.71	5	53.54	53.30	6	1,027	0.58%
2022/03/16	4	49.50	1	49.70	49.70	3	1,012	0.30%
2022/03/15	1	50.20	2	49.93	49.60	-1	1,074	-0.09%
2022/03/11	2	51.80	1	51.90	52.50	1	1,131	0.09%
2022/03/10	2	51.70	2	52.05	52.70	0	1,158	0.00%
2022/03/09	0	0.00	2	49.40	50.00	-2	1,168	-0.17%
2022/03/08	0	0.00	3	49.95	49.35	-3	1,191	-0.25%
2022/03/07	3	52.47	0	0.00	52.30	3	1,185	0.25%
2022/03/04	2	58.60	0	0.00	58.10	2	1,259	0.16%
2022/03/03	2	59.00	0	0.00	58.80	2	1,323	0.15%
2022/02/25	0	0.00	1	59.00	59.20	-1	1,817	-0.06%
2022/02/22	2	61.15	0	0.00	61.10	2	2,967	0.07%
2022/02/21	1	62.80	0	0.00	62.50	1	3,099	0.03%
2022/02/18	1	62.50	2	62.60	62.70	-1	3,123	-0.03%
2022/02/16	0	0.00	9	62.70	62.40	-9	3,221	-0.28%
2022/02/15	2	62.00	0	0.00	62.20	2	3,248	0.06%
2022/02/14	5	61.82	7	62.17	61.90	-2	3,261	-0.06%
2022/02/11	1	62.90	3	62.70	63.20	-2	3,277	-0.06%
2022/02/10	5	63.70	3	63.77	63.60	2	3,314	0.06%
2022/02/09	6	64.25	0	0.00	64.50	6	3,333	0.18%
2022/02/08	12	62.66	7	62.43	64.80	5	3,345	0.15%
2022/02/07	0	0.00	1	60.80	60.90	-1	3,327	-0.03%
2022/01/25	5	60.82	0	0.00	60.50	5	3,402	0.15%
2022/01/21	3	62.17	0	0.00	62.00	3	3,520	0.09%
2022/01/20	1	62.40	1	62.10	62.40	0	3,570	0.00%
2022/01/19	1	62.40	3	62.40	62.30	-2	3,751	-0.05%
2022/01/18	2	63.00	8	63.91	62.90	-6	3,931	-0.15%
2022/01/14	2	62.45	0	62.20	62.10	2	4,076	0.05%
2022/01/13	3	63.07	5	63.40	63.40	-2	4,112	-0.05%
2022/01/12	66	62.05	2	62.05	62.10	64	4,188	1.53%
2022/01/11	5	64.38	0	0.00	63.80	5	4,230	0.12%
2022/01/10	2.6	64.90	2	66.20	65.60	0.6	4,226	0.01%
2022/01/07	2	66.25	0	0.00	66.30	2	4,233	0.05%
2022/01/06	0.1	68.90	0	0.00	68.80	0.1	4,213	0.00%
2022/01/05	5	70.50	0	0.00	69.60	5	4,222	0.12%
2022/01/04	6	70.57	4	70.18	70.30	2	4,217	0.05%
2021/12/30	0.3	68.80	0	0.00	68.80	0.3	4,205	0.01%
2021/12/29	1	68.20	0	0.00	68.80	1	4,220	0.02%
2021/12/28	11	68.42	0	0.00	68.30	11	4,241	0.26%
2021/12/27	3	69.10	0	0.00	68.80	3	4,254	0.07%
2021/12/23	1	69.60	0	0.00	69.70	1	4,282	0.02%
2021/12/22	0	0.00	2	71.50	70.50	-2	4,284	-0.05%
2021/12/21	0	0.00	21	70.52	70.60	-21	4,283	-0.49%
2021/12/17	1	69.80	1	70.00	69.20	0	4,279	0.00%
2021/12/16	0	0.00	3	69.93	69.70	-3	4,271	-0.07%
2021/12/15	3	68.77	0	0.00	68.60	3	4,273	0.07%
2021/12/14	22	68.74	2	69.85	68.00	20	4,277	0.47%
2021/12/13	4	70.73	7	70.83	70.30	-3	4,269	-0.07%
2021/12/10	7	70.91	2	70.80	70.60	5	4,275	0.12%
2021/12/09	8	72.95	5	72.58	72.40	3	4,267	0.07%
2021/12/08	0	0.00	5	72.10	72.00	-5	4,220	-0.12%
2021/12/07	2	71.00	2	71.60	70.80	0	4,198	0.00%
2021/12/06	0	0.00	10	72.50	71.30	-10	4,257	-0.23%
2021/12/03	11.1	71.15	10	72.40	71.10	1.1	4,348	0.02%
2021/12/02	10	70.20	2	71.25	70.40	8	4,379	0.18%
2021/12/01	5	72.88	1	72.90	73.00	4	4,423	0.09%
2021/11/30	29	73.89	29	71.81	74.00	0	4,520	0.00%
2021/11/29	3	68.93	5	69.84	70.40	-2	4,674	-0.04%
2021/11/26	7	73.24	6.1	72.98	72.20	0.9	4,743	0.02%
2021/11/25	5.2	76.51	14	78.16	75.50	-8.8	4,692	-0.19%
2021/11/24	28	74.95	17	74.62	74.60	11	4,488	0.25%
2021/11/23	13	78.00	18	76.48	76.10	-5	4,466	-0.11%
2021/11/22	29	79.98	28	80.03	78.40	1	4,574	0.02%
2021/11/19	6	74.65	51.1	74.58	75.90	-45.1	3,870	-1.17%
2021/11/18	30	69.58	30.2	70.36	69.00	-0.2	3,804	0.00%
2021/11/17	0	0.00	0.1	67.50	67.30	-0.1	3,736	0.00%
2021/11/16	2	67.40	0	0.00	67.20	2	3,774	0.05%
2021/11/15	5	67.38	28	67.43	68.20	-23	3,816	-0.60%
2021/11/12	2	65.10	7	65.29	65.00	-5	3,901	-0.13%
2021/11/10	2	62.95	2	64.40	64.50	0	3,995	0.00%
2021/11/09	21	63.90	17	64.35	63.80	4	4,030	0.10%
2021/11/08	3	66.17	5	67.04	65.50	-2	4,056	-0.05%
2021/11/05	6	65.88	4	66.05	65.80	2	4,180	0.05%
2021/11/04	0	0.00	3	68.43	67.10	-3	4,288	-0.07%
2021/11/03	2	67.30	0	0.00	67.70	2	4,406	0.05%
2021/11/02	39	67.75	31	70.59	69.00	8	4,530	0.18%
2021/11/01	7	70.51	5	70.54	70.40	2	4,505	0.04%
2021/10/29	7	68.63	10	67.72	67.40	-3	4,468	-0.07%
2021/10/28	9	69.94	22	70.28	69.30	-13	4,460	-0.29%
2021/10/27	19	71.51	22.2	72.07	70.50	-3.2	4,469	-0.07%
2021/10/26	19	70.74	4.1	69.35	71.60	14.9	4,357	0.34%
2021/10/25	6	67.13	8	65.73	67.20	-2	4,242	-0.05%
2021/10/22	7	65.43	15	65.37	65.20	-8	4,282	-0.19%
2021/10/21	9	63.92	5	64.26	63.90	4	4,301	0.09%
2021/10/20	16	64.00	67	64.59	64.50	-51	4,381	-1.16%
2021/10/19	3	61.27	12	61.51	62.70	-9	4,462	-0.20%
2021/10/18	3	58.03	4	58.50	59.10	-1	4,563	-0.02%
2021/10/15	3	58.83	2	59.35	58.70	1	4,679	0.02%
2021/10/14	2	57.71	4	58.45	58.70	-2	4,871	-0.04%
2021/10/13	10	57.07	13	57.79	58.30	-3	5,372	-0.06%
2021/10/12	9	59.09	5	60.44	58.00	4	5,723	0.07%
2021/10/08	6.4	59.98	6	61.43	60.00	0.4	5,831	0.01%
2021/10/07	1	59.50	9	59.57	60.10	-8	6,007	-0.13%
2021/10/06	5	57.92	3	58.37	57.60	2	6,519	0.03%
2021/10/05	2	56.55	7	57.96	59.30	-5	6,579	-0.08%
2021/10/04	74	58.47	6	59.45	58.30	68	6,823	1.00%
2021/10/01	7	60.04	2	60.85	59.70	5	6,887	0.07%
2021/09/30	3	60.53	1.4	60.89	62.10	1.6	6,903	0.02%
2021/09/29	16	61.29	13.2	60.97	60.30	2.9	7,000	0.04%
2021/09/28	4	62.88	17	62.21	62.70	-13	7,141	-0.18%
2021/09/27	4.1	63.78	11	64.07	63.50	-6.9	7,163	-0.10%
2021/09/24	11	65.10	6.3	65.34	65.00	4.7	7,172	0.07%
2021/09/23	6	65.10	7.1	65.17	65.10	-1.1	7,189	-0.01%
2021/09/22	20	64.63	5	64.28	64.20	15	7,225	0.21%
2021/09/17	3	64.87	19	65.62	66.10	-16	7,294	-0.22%
2021/09/16	8.1	65.06	1	66.30	64.90	7.1	7,441	0.10%
2021/09/15	5	65.56	14	65.55	65.10	-9	7,483	-0.12%
2021/09/14	5.1	66.55	6	66.80	66.70	-0.9	7,512	-0.01%
2021/09/13	2	66.55	5	66.92	66.40	-3	7,593	-0.04%
2021/09/10	5.1	66.83	5	67.60	66.80	0.1	7,743	0.00%
2021/09/09	16	66.94	8	66.91	67.40	8	7,978	0.10%
2021/09/08	20	70.40	13	70.81	68.50	7	8,008	0.09%
2021/09/07	7.1	69.25	7	68.81	70.00	0.1	7,981	0.00%
2021/09/06	17.1	70.94	18	72.00	70.00	-0.9	8,019	-0.01%
2021/09/03	4	71.68	10	72.22	71.10	-6	8,316	-0.07%
2021/09/02	26	72.49	24	73.39	71.50	2	8,322	0.02%
2021/09/01	0	0.00	64.2	74.38	74.50	-64.2	8,202	-0.78%
2021/08/31	4.1	67.46	7	68.07	67.80	-3	8,105	-0.04%
2021/08/30	6	70.08	35.1	69.51	68.90	-29.1	8,168	-0.36%
2021/08/27	5	71.02	6	71.98	70.80	-1	8,229	-0.01%
2021/08/26	36.1	72.34	19	72.31	72.20	17.1	8,211	0.21%
2021/08/25	5	67.30	30.1	67.33	69.80	-25.1	8,018	-0.31%
2021/08/24	21.2	63.88	5.1	64.85	63.50	16.1	8,209	0.20%
2021/08/23	4	63.50	15	64.07	65.10	-11	8,287	-0.13%
2021/08/20	13	61.24	4	62.03	60.50	9	8,563	0.11%
2021/08/19	13	62.96	4	63.95	62.20	9	9,304	0.10%
2021/08/18	0	0.00	14.1	62.84	65.10	-14.1	9,425	-0.15%
2021/08/17	8.2	60.95	2	61.50	60.20	6.2	9,477	0.07%
2021/08/16	0.1	65.00	5	63.98	63.20	-4.9	9,534	-0.05%
2021/08/13	8.1	66.97	9	66.39	65.90	-0.9	9,568	-0.01%
2021/08/12	6	68.48	4	67.98	68.70	2	9,562	0.02%
2021/08/11	52	66.63	7	67.06	67.10	45	9,603	0.47%
2021/08/10	7.1	68.88	7.4	68.52	67.80	-0.3	9,591	0.00%
2021/08/09	14	72.18	6	72.92	71.50	8	9,631	0.08%
2021/08/06	29	75.77	20	75.07	75.50	9	9,759	0.09%
2021/08/05	18	79.44	0.2	79.90	79.00	17.8	9,761	0.18%
2021/08/04	6	80.43	1	81.30	80.50	5	9,918	0.05%
2021/08/03	2.1	80.30	8	80.38	80.30	-6	10,005	-0.06%
2021/08/02	7.1	79.01	7	79.87	78.80	0.1	10,000	0.00%
2021/07/30	7	80.32	6	79.78	79.00	1	10,059	0.01%
2021/07/29	5	80.98	3	80.97	81.20	2	10,060	0.02%
2021/07/28	4.1	77.70	2.5	79.22	81.20	1.6	10,075	0.02%
2021/07/27	30	85.91	7	84.93	84.10	23	10,188	0.23%
2021/07/26	14	88.21	13	88.58	88.30	1	10,177	0.01%
2021/07/23	34.4	91.13	15.3	93.16	88.70	19.1	10,103	0.19%
2021/07/22	37.3	93.31	37.4	93.75	92.50	-0.1	10,000	0.00%
2021/07/21	13.1	95.30	13	95.72	95.00	0.1	9,907	0.00%
2021/07/20	31	97.49	14	97.95	95.80	17	9,895	0.17%
2021/07/19	30.4	101.48	30	101.98	98.50	0.4	9,787	0.00%
2021/07/16	17	96.82	63.6	96.11	100.00	-46.6	9,392	-0.50%
2021/07/15	28	91.61	18.3	91.85	91.30	9.7	9,134	0.11%
2021/07/14	29	94.99	21	95.80	93.40	8	9,081	0.09%
2021/07/13	29.5	98.47	19	97.64	96.10	10.5	9,008	0.12%
2021/07/12	0	0.00	4	96.48	97.90	-4	8,618	-0.05%
2021/07/09	9	88.83	35	89.65	89.00	-26	8,677	-0.30%
2021/07/08	1	87.90	9	87.60	86.90	-8	8,649	-0.09%
2021/07/07	1.1	84.93	2	86.50	85.70	-0.9	8,669	-0.01%
2021/07/06	16	86.22	7	87.34	85.70	9	8,801	0.10%
2021/07/05	6	88.07	11.2	87.38	87.10	-5.2	9,006	-0.06%
2021/07/02	1	84.10	8	83.51	84.10	-7	8,899	-0.08%
2021/07/01	20	82.29	9	83.31	82.20	11	8,914	0.12%
2021/06/30	5.1	83.78	9	84.36	84.00	-4	8,989	-0.04%
2021/06/29	16.1	84.38	10	85.68	83.30	6.1	9,120	0.07%
2021/06/28	7	86.84	2	86.55	86.40	5	9,121	0.05%
2021/06/25	13	85.15	39	84.79	86.10	-26	9,090	-0.29%
2021/06/24	11.1	84.12	6	84.05	84.30	5.1	9,049	0.06%
2021/06/23	5	82.52	6	82.93	82.40	-1	9,210	-0.01%
2021/06/22	13	82.49	16	83.37	81.00	-3	9,240	-0.03%
2021/06/21	21	86.94	11	87.63	84.80	10	9,265	0.11%
2021/06/18	54	91.65	50	92.10	91.60	4	9,368	0.04%
2021/06/17	8	87.68	15	87.71	88.80	-7	9,388	-0.07%
2021/06/16	12	86.38	12	87.87	86.40	0	9,440	0.00%
2021/06/15	15	86.23	8	87.18	86.50	7	9,906	0.07%
2021/06/11	27	87.62	43	87.61	86.60	-16	9,953	-0.16%
2021/06/10	33	84.74	10	85.11	84.50	23	9,800	0.23%
2021/06/09	6	83.42	28	84.23	83.20	-22	9,889	-0.22%
2021/06/08	5	82.68	25	82.99	81.80	-20	10,424	-0.19%
2021/06/07	41	82.06	5	83.00	81.60	36	10,638	0.34%
2021/06/04	8	83.53	7	83.93	85.20	1	10,690	0.01%
2021/06/03	24	82.08	34	83.33	82.50	-10	10,817	-0.09%
2021/06/02	55	82.40	49	85.69	81.90	6	11,023	0.05%
2021/06/01	31	86.37	59	87.34	86.30	-28	11,140	-0.25%
2021/05/31	33	85.26	11	85.45	83.80	22	11,201	0.20%
2021/05/28	42	87.64	7	87.40	85.90	35	11,671	0.30%
2021/05/27	35.5	83.45	19	84.48	84.60	16.5	11,844	0.14%
2021/05/26	5	78.88	0	0.00	81.00	5	11,483	0.04%
2021/05/25	7	73.30	3	73.47	73.70	4	11,897	0.03%
2021/05/24	1	72.10	1	70.80	70.70	0	12,276	0.00%
2021/05/21	2	69.40	2	69.50	70.00	0	13,082	0.00%
2021/05/19	3	68.83	5	68.14	69.20	-2	13,468	-0.01%
2021/05/18	1.1	65.84	1	68.70	68.10	0.1	13,700	0.00%
2021/05/17	3	65.07	14	63.91	63.90	-11	13,799	-0.08%
2021/05/14	7	69.53	4	74.20	66.00	3	13,757	0.02%
2021/05/13	6	63.22	5	67.18	69.90	1	13,805	0.01%
2021/05/12	6	64.62	12	64.72	63.60	-6	14,505	-0.04%
2021/05/11	1	69.40	3.3	69.52	69.40	-2.3	14,664	-0.02%
2021/05/10	12	77.38	4	79.40	77.10	8	14,787	0.05%
2021/05/07	1	75.60	6	79.13	79.40	-5	15,081	-0.03%
2021/05/06	2	75.40	3	74.90	74.00	-1	15,330	-0.01%
2021/05/05	7	75.69	3	78.80	75.20	4	15,604	0.03%
2021/05/04	7	76.03	19	74.38	78.80	-12	15,754	-0.08%
2021/05/03	9	78.37	41	78.18	76.10	-32	15,681	-0.20%
2021/04/29	1	83.00	1	83.70	84.00	0	15,791	0.00%
2021/04/28	5	83.68	4	83.35	83.00	1	15,976	0.01%
2021/04/27	4	84.65	8	85.50	84.00	-4	16,273	-0.02%
2021/04/26	7	87.20	5	86.56	87.50	2	16,581	0.01%
2021/04/23	18.5	84.74	17.2	83.93	83.90	1.3	16,754	0.01%
2021/04/22	10	86.70	26	84.30	83.00	-16	17,405	-0.09%
2021/04/21	13	88.62	3	87.63	87.20	10	17,753	0.06%
2021/04/20	19	90.86	2.1	91.67	90.50	16.9	17,814	0.09%
2021/04/19	20	89.74	5	91.38	90.30	15	18,127	0.08%
2021/04/16	39	92.74	4.1	92.04	91.90	35	18,408	0.19%
2021/04/15	6	93.55	17.3	94.55	94.20	-11.3	18,718	-0.06%
2021/04/14	120	93.96	111	93.61	96.00	9	18,901	0.05%	大買/大賣/
2021/04/13	5	108.00	19	106.76	103.50	-14	18,846	-0.07%
2021/04/12	44.2	111.32	32	112.06	110.00	12.2	18,901	0.06%
2021/04/09	19.2	114.22	10.2	113.07	112.00	9	19,036	0.05%
2021/04/08	2	107.75	7	107.79	107.00	-5	18,952	-0.03%
2021/04/07	4	108.38	2	107.00	107.50	2	19,268	0.01%
2021/04/06	6	108.67	5	109.00	108.00	1	19,694	0.01%
2021/04/01	2	107.75	5	109.10	107.00	-3	20,155	-0.01%
2021/03/31	5	105.01	1	105.50	104.50	4	20,649	0.02%
2021/03/30	7.2	107.94	2	108.75	107.50	5.2	21,222	0.02%
2021/03/29	33	107.95	29	107.97	108.00	4	21,444	0.02%
2021/03/26	13	106.85	15	107.87	107.00	-2	21,382	-0.01%
2021/03/25	2	100.50	7	99.93	100.00	-5	21,182	-0.02%
2021/03/24	1	101.00	2	100.10	101.00	-1	21,119	0.00%
2021/03/23	7	100.19	23	98.99	101.00	-16	21,027	-0.08%
2021/03/22	7	108.50	55	107.67	103.50	-48	20,783	-0.23%
2021/03/19	10	114.80	0	0.00	114.00	10	20,584	0.05%
2021/03/18	33	118.86	32	122.36	118.50	1	20,480	0.00%
2021/03/17	5	116.00	2	116.00	118.00	3	19,998	0.02%
2021/03/16	42.2	116.65	45	117.84	116.00	-2.9	19,960	-0.01%
2021/03/15	11	115.95	7	115.79	117.00	4	19,903	0.02%
2021/03/12	23.2	117.06	20	116.68	113.00	3.2	19,942	0.02%
2021/03/11	7	110.29	15	110.30	115.50	-8	19,330	-0.04%
2021/03/10	9	106.78	5	107.90	105.00	4	19,269	0.02%
2021/03/09	4	106.38	33	106.15	106.50	-29	19,205	-0.15%
2021/03/08	5	112.10	2	113.00	107.00	3	19,017	0.02%
2021/03/05	4	115.63	3	115.17	113.00	1	18,799	0.01%
2021/03/04	12	118.25	4	117.63	115.50	8	18,627	0.04%
2021/03/03	40	117.66	26	117.38	118.00	14	18,555	0.08%
2021/03/02	32.1	114.68	23	115.37	114.00	9.1	18,030	0.05%
2021/02/26	73	109.53	80	108.52	112.00	-7	17,564	-0.04%
2021/02/25	84	118.27	136	116.95	110.00	-52	17,182	-0.30%	大賣/
2021/02/24	50	119.20	74	116.45	118.00	-24	16,633	-0.14%
2021/02/23	23	116.09	21	115.98	113.00	2	16,140	0.01%
2021/02/22	4	109.63	7	110.43	112.00	-3	15,357	-0.02%
2021/02/19	44	98.39	49	94.62	102.00	-5	15,764	-0.03%
2021/02/18	9	93.06	12	93.55	92.80	-3	15,649	-0.02%
2021/02/17	1	88.10	7	90.09	89.50	-6	15,442	-0.04%
2021/02/05	5	87.50	1	86.90	86.40	4	15,247	0.03%
2021/02/04	13	87.77	13.2	86.93	86.30	-0.2	15,177	0.00%
2021/02/03	50	91.32	46	89.43	87.20	4	14,961	0.03%
2021/02/02	39	83.13	47	84.98	88.10	-8	14,226	-0.06%
2021/02/01	10.1	81.57	9	82.32	80.10	1.1	14,127	0.01%
2021/01/29	13	89.92	11	88.02	84.20	2	14,018	0.01%
2021/01/28	28	89.34	16	89.22	87.10	12	13,745	0.09%
2021/01/27	6	85.37	19	88.33	87.90	-13	13,433	-0.10%
2021/01/26	5	85.88	3	85.67	83.10	2	13,111	0.02%
2021/01/25	9	85.50	2	85.50	84.60	7	12,913	0.05%
2021/01/22	9	85.29	17	87.12	88.60	-8	12,828	-0.06%
2021/01/21	10	85.01	19	84.45	84.50	-9	12,721	-0.07%
2021/01/20	17	87.99	13	86.79	85.10	4	12,554	0.03%
2021/01/19	64.1	94.25	106	95.21	91.30	-41.9	12,273	-0.34%	大賣/
2021/01/18	9	91.63	6	93.05	91.60	3	11,924	0.03%
2021/01/15	31	96.68	57	99.11	94.90	-26	11,660	-0.22%
2021/01/14	56	86.94	46	90.02	92.80	10	10,947	0.09%
2021/01/13	26	85.70	26	84.85	84.40	0	10,528	0.00%
2021/01/12	60	85.82	38	85.93	83.60	22	10,422	0.21%
2021/01/11	53	86.23	175	87.74	84.70	-122	10,112	-1.21%	大賣/鉅額交易
2021/01/08	38	83.35	77	84.08	87.10	-39	9,805	-0.40%
2021/01/07	80	78.66	15	75.22	79.20	65	9,445	0.69%
2021/01/06	40	74.29	50	72.20	72.00	-10	9,446	-0.11%
2021/01/05	5	74.62	24	74.18	74.00	-19	9,468	-0.20%
2021/01/04	73	74.65	29	76.57	74.20	44	9,490	0.46%
2020/12/31	16	72.41	15	72.45	73.60	1	9,643	0.01%
2020/12/30	36	72.19	55	72.12	71.50	-19	9,626	-0.20%
2020/12/29	25	72.92	27	72.37	69.70	-2	9,365	-0.02%
2020/12/28	45	71.50	14	72.14	70.80	31	8,956	0.35%
2020/12/25	30	68.23	30	68.90	70.50	0	8,574	0.00%
2020/12/24	23	60.17	14	62.14	64.10	9	7,970	0.11%
2020/12/23	20	55.83	27	56.17	58.30	-7	7,420	-0.09%
2020/12/22	7	54.14	4	53.30	53.00	3	7,382	0.04%
2020/12/21	0.1	51.50	2	52.35	51.90	-2	7,460	-0.03%
2020/12/18	1	53.20	0	0.00	52.80	1	7,637	0.01%
2020/12/15	84	53.49	21	53.24	52.00	63	8,380	0.75%
2020/12/14	2	55.05	6	55.20	55.40	-4	8,349	-0.05%
2020/12/11	1	54.20	0	0.00	53.90	1	8,400	0.01%
2020/12/10	16	55.78	13	56.73	55.60	3	8,372	0.04%
2020/12/09	5	56.42	4	56.73	56.60	1	8,313	0.01%
2020/12/08	21	56.37	6	55.85	55.30	15	8,172	0.18%
2020/12/07	2	54.15	6	55.13	54.50	-4	7,951	-0.05%
2020/12/04	15	55.67	6	54.43	54.50	9	7,924	0.11%
2020/12/03	6	54.87	7	54.46	53.80	-1	7,786	-0.01%
2020/12/02	20	53.88	23	55.10	53.80	-3	7,789	-0.04%
2020/12/01	6	54.32	7	54.90	55.10	-1	8,092	-0.01%
2020/11/30	6	55.75	9	55.00	54.40	-3	8,325	-0.04%
2020/11/27	27	54.73	20	54.12	53.90	7	8,427	0.08%
2020/11/26	6	50.63	4	52.78	52.90	2	8,274	0.02%
2020/11/25	51	50.75	8	50.50	50.30	43	8,477	0.51%
2020/11/23	9	52.18	5	52.18	52.10	4	8,561	0.05%
2020/11/20	7	51.83	5	51.46	51.00	2	8,526	0.02%
2020/11/19	6	52.42	4	52.40	52.50	2	8,496	0.02%
2020/11/18	52	54.00	46	55.35	52.10	6	8,386	0.07%
2020/11/17	23	52.95	33	52.26	54.20	-10	7,877	-0.13%
2020/11/16	17	50.86	17	49.16	51.00	0	7,621	0.00%
2020/11/13	8	47.44	7	48.08	48.60	1	7,498	0.01%
2020/11/12	5	48.03	5	47.10	47.30	0	7,492	0.00%
2020/11/11	129	49.53	20	49.71	48.70	109	7,428	1.47%	大買/鉅額交易
2020/11/10	24	49.69	26	50.75	49.50	-2	7,347	-0.03%
2020/11/09	13	51.28	20	51.42	51.40	-7	7,263	-0.10%
2020/11/06	11	48.99	12	48.83	48.65	-1	7,013	-0.01%
2020/11/05	3	46.68	4	47.18	47.65	-1	6,888	-0.01%
2020/11/04	5	47.24	7	46.83	47.30	-2	6,844	-0.03%
2020/11/02	2	45.10	1	45.70	44.90	1	6,882	0.01%
2020/10/30	2	45.65	2	47.60	45.50	0	6,853	0.00%
2020/10/29	11	45.39	6	46.18	47.60	5	6,799	0.07%
2020/10/28	4	45.71	2	46.80	45.05	2	6,708	0.03%
2020/10/27	1	46.05	1	46.75	46.00	0	6,634	0.00%
2020/10/23	2	49.05	3	48.62	48.50	-1	6,531	-0.02%
2020/10/22	2.5	48.92	0	0.00	48.15	2.5	6,510	0.04%
2020/10/20	6.5	49.33	7	49.43	49.25	-0.5	6,427	-0.01%
2020/10/19	2	49.25	4	49.55	49.05	-2	6,365	-0.03%
2020/10/16	17	50.17	15	48.31	48.00	2	6,293	0.03%
2020/10/15	9	51.66	9	50.70	50.40	0	6,195	0.00%
2020/10/14	49	51.92	54	51.95	52.00	-5	6,099	-0.08%
2020/10/13	11.1	49.18	24	50.13	51.50	-12.9	5,780	-0.22%
2020/10/12	18	49.02	7	48.74	48.55	11	5,573	0.20%
2020/10/08	39	49.86	28	49.34	49.45	11	5,396	0.20%
2020/10/07	5	47.82	1	48.35	48.55	4	4,935	0.08%
2020/10/06	21	46.44	22	46.80	46.35	-1	4,719	-0.02%
2020/09/30	8	44.01	5	45.13	44.20	3	4,573	0.07%
2020/09/29	0	0.00	4	43.35	43.30	-4	4,418	-0.09%
2020/09/28	0	0.00	2	43.90	43.95	-2	4,415	-0.05%
2020/09/25	0	0.00	7	43.96	44.00	-7	4,353	-0.16%
2020/09/24	3	45.47	8	45.78	45.20	-5	4,132	-0.12%
2020/09/23	12	47.27	10	46.70	46.00	2	3,997	0.05%
2020/09/22	18	47.61	18	47.84	47.70	0	3,814	0.00%
2020/09/21	4	46.58	16	46.06	46.60	-12	3,415	-0.35%
2020/09/18	6	45.41	9	45.70	45.20	-3	3,080	-0.10%
2020/09/17	1	45.30	4	44.33	44.35	-3	3,014	-0.10%
2020/09/16	4	44.09	0	0.00	44.30	4	2,971	0.13%
2020/09/14	1	40.30	0	0.00	41.40	1	2,847	0.04%
2020/09/11	1	41.10	2	41.00	39.30	-1	2,882	-0.03%
2020/09/10	3	41.30	0	0.00	40.50	3	2,876	0.10%
2020/09/09	5	39.71	1.8	39.60	40.25	3.2	2,857	0.11%
2020/09/08	7	39.76	1	40.50	38.95	6	2,816	0.21%
2020/09/07	17	41.29	7	40.57	39.60	10	2,767	0.36%
2020/09/04	25	41.97	14	42.11	43.20	11	2,662	0.41%
2020/09/03	6	41.46	3	41.55	40.55	3	2,291	0.13%
2020/09/02	0	0.00	2	40.15	40.25	-2	1,989	-0.10%
2020/09/01	1	36.00	6	35.43	36.60	-5	1,778	-0.28%
2020/08/31	2	34.00	2	35.53	35.25	0	1,679	0.00%
2020/08/28	4	30.45	0	0.00	33.55	4	1,393	0.29%
2020/08/27	4	30.48	0	0.00	30.50	4	1,286	0.31%
2020/08/26	2	29.00	0	0.00	29.50	2	1,219	0.16%
2020/08/24	0	0.00	10	27.62	27.80	-10	1,139	-0.88%
2020/08/21	10	27.50	10	26.00	27.50	0	1,141	0.00%
2020/08/20	2	25.20	15	25.83	25.50	-13	1,126	-1.15%
2020/08/19	2	26.65	0	0.00	26.70	2	1,101	0.18%
2020/08/14	2	25.50	0	0.00	26.20	2	1,070	0.19%
2020/07/24	0	0.00	1	23.50	22.80	-1	861	-0.12%
2020/07/21	0	0.00	2	23.25	23.25	-2	852	-0.23%
2020/07/15	0	0.00	1	23.10	23.25	-1	849	-0.12%
2020/07/10	0	0.00	10	23.88	23.65	-10	845	-1.18%
2020/07/08	10	25.80	1	26.00	25.45	9	820	1.10%
2020/07/07	0	0.00	3	25.30	24.85	-3	785	-0.38%
2020/07/02	3	23.55	0	0.00	23.25	3	729	0.41%
2020/06/18	1	23.70	0	0.00	23.70	1	689	0.15%
2020/06/17	0	0.00	50	22.75	22.95	-50	614	-8.14%
2020/06/16	50	20.90	0	0.00	20.90	50	605	8.25%
2020/06/01	0	0.00	2	19.45	19.50	-2	640	-0.31%
2020/05/29	15	19.03	0	0.00	19.05	15	637	2.35%
2020/05/28	11	20.06	0	0.00	19.50	11	635	1.73%
2020/05/27	2	19.25	8	18.83	19.80	-6	595	-1.01%
2020/05/13	2	18.10	0	0.00	18.10	2	550	0.36%
2020/03/26	0	0.00	1	15.85	15.95	-1	565	-0.18%
2020/03/20	1	13.35	0	0.00	13.35	1	569	0.18%
2020/03/18	2	14.00	0	0.00	13.50	2	549	0.36%
2020/03/17	1	14.55	0	0.00	13.95	1	535	0.19%
2020/03/13	2	17.05	0	0.00	17.10	2	494	0.40%
2020/03/10	1	19.65	0	0.00	20.40	1	467	0.21%
2020/03/04	5	22.25	0	0.00	22.25	5	461	1.08%
2020/01/09	0	0.00	2	26.30	26.35	-2	637	-0.31%
2019/12/30	0.1	28.25	0	0.00	28.30	0.1	603	0.01%
2019/12/27	0.1	27.05	0	0.00	27.25	0.1	589	0.02%
2019/12/24	0	0.00	12	26.63	26.70	-12	579	-2.07%
2019/12/23	0.1	26.50	1	27.00	26.70	-0.9	580	-0.16%
2019/12/20	3.1	26.31	0	0.00	26.60	3.1	570	0.54%
2019/12/19	10	27.05	0	0.00	26.75	10	567	1.76%
2019/12/10	0.1	25.60	0	0.00	25.70	0.1	507	0.02%
2019/12/09	0	0.00	1	25.60	25.50	-1	509	-0.20%
2019/12/05	1	25.15	0	0.00	25.10	1	507	0.20%
2019/12/03	1	24.55	0	0.00	24.90	1	506	0.20%
2019/12/02	0	0.00	12	24.28	24.05	-12	503	-2.39%
2019/11/22	1	25.10	0	0.00	25.10	1	498	0.20%
2019/11/19	12	24.85	0	0.00	24.90	12	512	2.34%
2019/11/04	0	0.00	4	28.85	28.95	-4	422	-0.95%
2019/10/31	0	29.85	0	0.00	29.85	0	402	0.00%
2019/10/28	0.1	28.95	0	0.00	29.00	0.1	408	0.02%
2019/10/16	0	0.00	2	28.30	28.30	-2	464	-0.43%
2019/09/24	0	0.00	2	30.80	30.60	-2	775	-0.26%
2019/09/19	0	0.00	1	30.80	30.60	-1	806	-0.12%
2019/08/16	1	31.75	0	0.00	31.75	1	855	0.12%
2019/08/14	0	0.00	2	30.85	30.70	-2	852	-0.23%
2019/08/12	0	0.00	2	30.85	31.00	-2	858	-0.23%
2019/07/31	0	0.00	5	32.78	32.95	-5	884	-0.57%
2019/07/30	0	0.00	7	32.70	32.80	-7	886	-0.79%
2019/07/26	2	34.00	0	0.00	34.00	2	891	0.22%
2019/07/24	2	33.80	0	0.00	33.80	2	898	0.22%
2019/07/23	2	34.48	2	34.18	34.15	0	906	0.00%
2019/07/22	3	34.03	0	0.00	34.05	3	904	0.33%
2019/07/18	2	34.68	2	35.08	34.15	0	894	0.00%
2019/07/17	1	35.30	0	0.00	35.30	1	850	0.12%
2019/07/04	2	34.15	0	0.00	34.00	2	835	0.24%
2019/07/02	4.1	35.05	3	34.83	34.70	1.1	843	0.12%
2019/07/01	0.1	33.70	0	0.00	33.85	0.1	759	0.01%
2019/06/27	0	0.00	2	32.10	32.00	-2	799	-0.25%
2019/06/20	0.1	32.30	0	0.00	32.45	0.1	1,079	0.00%
2019/06/13	0	31.50	1	31.85	31.65	-1	1,539	-0.06%
2019/05/28	1	30.55	0	0.00	30.45	1	1,893	0.05%
2019/05/24	1	30.60	0	0.00	30.40	1	1,961	0.05%
2019/05/23	5	30.55	0	0.00	30.50	5	2,006	0.25%
2019/05/20	0	0.00	7	30.77	30.65	-7	2,319	-0.30%
2019/05/14	0	0.00	8	30.36	32.25	-8	2,419	-0.33%
2019/04/16	0	0.00	2	38.60	38.60	-2	2,660	-0.08%
2019/04/12	0	0.00	1	40.00	39.20	-1	2,649	-0.04%
2019/04/11	2	40.80	0	0.00	40.50	2	2,617	0.08%
2019/04/02	0	0.00	3	40.35	40.60	-3	2,560	-0.12%
2019/03/27	7	42.26	7	41.80	41.50	0	2,466	0.00%
2019/03/26	3	41.87	0	0.00	42.50	3	2,344	0.13%
2019/03/25	0	0.00	1	40.30	39.70	-1	2,251	-0.04%
2019/03/22	3	43.00	9	43.21	41.55	-6	2,227	-0.27%
2019/03/21	79	43.02	75	42.79	43.00	4	2,109	0.19%
2019/03/20	8	39.83	10	39.74	39.60	-2	1,930	-0.10%
2019/03/15	2	39.03	0	0.00	38.85	2	1,851	0.11%
2019/03/14	1	39.55	3	39.12	38.60	-2	1,857	-0.11%
2019/03/13	0	0.00	3	38.55	38.90	-3	1,962	-0.15%
2019/03/11	0	0.00	1	37.50	37.50	-1	1,959	-0.05%
2019/03/07	0	0.00	3	38.55	38.30	-3	2,140	-0.14%
2019/03/06	3	39.40	0	0.00	39.30	3	2,194	0.14%
2019/03/05	1	39.65	10	40.13	39.40	-9	2,190	-0.41%
2019/03/04	0	0.00	1	39.35	39.45	-1	2,128	-0.05%
2019/02/27	5	37.10	0	0.00	37.95	5	2,077	0.24%
2019/02/26	2	37.58	5	38.35	37.65	-3	2,211	-0.14%
2019/02/25	5	38.38	0	0.00	38.25	5	2,267	0.22%
2019/02/22	7	37.82	1	38.00	37.70	6	2,233	0.27%
2019/02/21	13	39.06	18	38.38	38.30	-5	2,191	-0.23%
2019/02/20	7	36.25	9	36.18	35.90	-2	1,984	-0.10%
2019/02/18	2	34.95	0	0.00	35.05	2	1,902	0.11%
2019/02/14	12	35.99	2	36.00	35.25	10	1,885	0.53%
2019/02/12	1	34.50	0	0.00	34.70	1	1,842	0.05%
2019/01/30	0	0.00	3	33.45	33.45	-3	1,860	-0.16%
2019/01/29	0	0.00	2	33.45	33.45	-2	1,936	-0.10%
2019/01/25	0	0.00	3	33.75	33.75	-3	2,005	-0.15%
2019/01/21	0	0.00	10	34.35	33.70	-10	2,036	-0.49%
2019/01/18	10	34.25	3	34.20	34.25	7	2,033	0.34%
2019/01/17	6	33.90	3	34.50	32.90	3	2,008	0.15%
2019/01/10	0	0.00	1	32.20	32.65	-1	1,995	-0.05%
2019/01/09	1	32.00	1	32.65	31.90	0	1,976	0.00%
2018/12/21	8	30.25	8	30.48	31.60	0	2,298	0.00%
2018/12/14	1	34.35	1	34.25	34.25	0	2,430	0.00%
2018/12/13	0	0.00	1	35.35	34.30	-1	2,430	-0.04%
2018/12/12	1	34.05	0	0.00	34.05	1	2,407	0.04%
2018/12/06	7	33.81	14	35.28	34.00	-7	2,422	-0.29%
2018/12/05	6	34.07	0	0.00	34.95	6	2,314	0.26%
2018/12/04	1	34.90	0	0.00	34.90	1	2,353	0.04%
2018/12/03	1	35.55	14	35.55	36.00	-13	2,361	-0.55%
2018/11/30	12	34.23	0	0.00	34.15	12	2,288	0.52%
2018/11/29	0	0.00	2	33.20	32.15	-2	2,224	-0.09%
2018/11/28	0	0.00	2	32.15	32.20	-2	2,249	-0.09%
2018/11/27	1	31.70	0	0.00	31.70	1	2,247	0.04%
2018/11/26	1	31.65	3	31.32	31.05	-2	2,243	-0.09%
2018/11/23	16	32.65	18	31.82	31.00	-2	2,215	-0.09%
2018/11/22	5	33.30	1	33.95	33.95	4	2,064	0.19%
2018/11/19	0	0.00	1	30.45	30.85	-1	2,042	-0.05%
2018/11/16	1	30.00	0	0.00	29.65	1	2,039	0.05%
2018/11/14	0	0.00	14	29.60	29.40	-14	2,044	-0.68%
2018/11/13	12	29.58	0	0.00	29.95	12	2,074	0.58%
2018/11/12	1	29.65	0	0.00	29.60	1	2,087	0.05%
2018/11/09	4	30.69	1	30.45	30.75	3	2,104	0.14%
2018/11/07	4	31.53	4	31.75	31.95	0	2,217	0.00%
2018/11/06	2	31.05	3	32.50	30.70	-1	2,294	-0.04%
2018/11/05	1	32.30	3	31.60	31.70	-2	2,259	-0.09%
2018/11/02	0	0.00	1	32.50	32.05	-1	2,290	-0.04%
2018/11/01	3	30.50	0	0.00	31.00	3	2,346	0.13%
2018/10/26	0	0.00	8	28.63	28.60	-8	2,488	-0.32%
2018/10/04	0	0.00	1	37.20	37.15	-1	4,294	-0.02%
2018/10/03	0	0.00	2	38.50	36.90	-2	4,351	-0.05%
2018/10/02	1	38.95	1	39.30	38.90	0	4,453	0.00%
2018/09/28	2	39.70	2	38.90	38.70	0	4,577	0.00%
2018/09/27	2	39.50	0	0.00	39.10	2	4,661	0.04%
2018/09/26	0	0.00	1	38.55	38.90	-1	4,671	-0.02%
2018/09/25	1	38.40	0	0.00	38.05	1	4,896	0.02%
2018/09/17	7	40.57	1	40.00	40.20	6	5,127	0.12%
2018/09/14	1	40.90	2	40.73	41.40	-1	5,143	-0.02%
2018/09/13	6	39.73	0	0.00	38.80	6	5,159	0.12%
2018/09/11	0	0.00	1	38.35	39.00	-1	5,319	-0.02%
2018/09/10	8	38.60	6	39.27	37.40	2	5,413	0.04%
2018/09/07	6	41.45	0	0.00	40.35	6	5,703	0.11%
2018/09/05	0	0.00	13	43.30	44.20	-13	6,697	-0.19%
2018/09/04	1	46.15	2	43.05	44.00	-1	7,180	-0.01%
2018/08/31	0	0.00	2	48.00	48.05	-2	7,891	-0.03%
2018/08/29	1	48.70	0	0.00	48.65	1	8,112	0.01%
2018/08/28	1	48.50	1	49.15	48.40	0	8,334	0.00%
2018/08/27	1	48.70	0	0.00	48.70	1	8,357	0.01%
2018/08/24	1	46.40	0	0.00	46.60	1	8,362	0.01%
2018/08/23	1	48.05	0	0.00	48.10	1	8,440	0.01%
2018/08/21	0	0.00	1	48.85	48.85	-1	8,484	-0.01%
2018/08/16	1	49.25	0	0.00	50.00	1	8,625	0.01%
2018/08/15	0	0.00	1	50.80	50.00	-1	8,679	-0.01%
2018/08/14	2	48.63	2	49.80	49.80	0	8,709	0.00%
2018/08/13	4	50.13	1	50.20	49.25	3	8,686	0.03%
2018/08/10	0	0.00	2	54.35	53.60	-2	8,606	-0.02%
2018/08/09	1	55.50	2	55.85	55.50	-1	8,620	-0.01%
2018/08/08	4	55.88	2	56.40	55.10	2	8,672	0.02%
2018/08/06	2	57.10	2	56.55	56.20	0	8,556	0.00%
2018/08/03	0	0.00	2	57.50	56.80	-2	8,554	-0.02%
2018/08/02	2	56.65	0	0.00	57.00	2	8,524	0.02%
2018/08/01	57	58.36	54	59.26	58.10	3	8,471	0.04%
2018/07/31	0	0.00	3	55.77	57.20	-3	8,210	-0.04%
2018/07/30	1	54.80	0	0.00	55.60	1	8,182	0.01%
2018/07/27	2	57.70	0	0.00	57.80	2	8,134	0.02%
2018/07/26	1	57.20	0	0.00	56.80	1	8,083	0.01%
2018/07/25	38	59.14	44	59.67	58.60	-6	7,997	-0.08%
2018/07/24	1	58.90	5	58.68	59.50	-4	7,856	-0.05%
2018/07/23	74	57.92	74	58.22	58.30	0	7,649	0.00%
2018/07/20	2	55.95	3	56.80	58.50	-1	7,184	-0.01%
2018/07/19	0	0.00	12	53.33	53.20	-12	6,947	-0.17%
2018/07/18	10	53.10	1	50.80	51.00	9	6,880	0.13%
2018/07/17	3	52.50	4	52.83	52.20	-1	6,907	-0.01%
2018/07/16	3	53.97	2	52.60	52.10	1	6,905	0.01%
2018/07/13	1	53.60	5	53.80	53.60	-4	6,923	-0.06%
2018/07/12	41	53.54	39	53.24	53.50	2	6,954	0.03%
2018/07/11	3	52.13	2	52.05	52.80	1	6,922	0.01%
2018/07/10	3	52.03	11	52.20	52.10	-8	7,101	-0.11%
2018/07/09	1	49.75	0	0.00	49.30	1	7,109	0.01%
2018/07/06	12	49.53	3	49.43	50.80	9	7,327	0.12%
2018/07/05	7	51.59	0	0.00	48.30	7	7,426	0.09%
2018/07/04	31	52.72	18	53.16	52.40	13	7,514	0.17%
2018/07/03	15	53.87	28	53.82	53.20	-13	7,434	-0.17%
2018/07/02	1	59.80	5	61.20	59.10	-4	7,182	-0.06%
2018/06/29	10	59.10	12	57.94	60.60	-2	7,140	-0.03%
2018/06/28	17	55.95	5	55.60	56.00	12	7,028	0.17%
2018/06/25	0	0.00	1	59.00	56.50	-1	6,934	-0.01%
2018/06/22	5	58.60	3	59.23	58.10	2	6,913	0.03%
2018/06/21	0	0.00	2	61.10	59.90	-2	6,876	-0.03%
2018/06/20	4	59.13	0	0.00	58.80	4	6,826	0.06%
2018/06/19	7	64.19	1	64.50	62.30	6	6,705	0.09%
2018/06/15	4	67.95	14	69.86	67.00	-10	6,598	-0.15%
2018/06/14	29	69.99	18	69.02	70.00	11	6,259	0.18%
2018/06/13	14	69.19	14	69.99	70.90	0	5,770	0.00%
2018/06/12	35	61.91	20	62.85	64.50	15	5,218	0.29%
2018/06/11	6	57.85	15	58.28	58.70	-9	4,735	-0.19%
2018/06/08	7	53.03	4	52.85	53.40	3	4,502	0.07%
2018/06/07	3	48.73	3	49.10	48.60	0	3,931	0.00%
2018/06/06	7	50.07	13	50.81	49.40	-6	3,884	-0.15%
2018/06/05	22	49.56	12	49.32	49.75	10	3,745	0.27%
2018/06/04	8	48.92	8	49.09	48.00	0	3,531	0.00%
2018/05/31	4	48.10	0	0.00	48.15	4	3,505	0.11%
2018/05/30	5	45.74	1	46.20	45.80	4	3,437	0.12%
2018/05/29	0	0.00	8	46.90	46.75	-8	3,440	-0.23%
2018/05/28	6	47.35	2	47.00	46.95	4	3,490	0.11%
2018/05/24	3	48.08	8	48.27	48.40	-5	3,691	-0.14%
2018/05/23	6	48.09	4	47.46	46.75	2	3,718	0.05%
2018/05/22	0	0.00	10	47.27	47.10	-10	3,657	-0.27%
2018/05/21	2	45.00	1	44.95	44.90	1	3,561	0.03%
2018/05/18	1	44.05	3	43.70	44.30	-2	3,552	-0.06%
2018/05/17	1	44.65	6	45.09	44.30	-5	3,566	-0.14%
2018/05/16	4	43.88	0	0.00	43.85	4	3,523	0.11%
2018/05/15	0	0.00	3	42.20	42.05	-3	3,458	-0.09%
2018/05/14	1	42.00	1	42.35	43.50	0	3,480	0.00%
2018/05/10	3	40.93	0	0.00	40.90	3	3,448	0.09%
2018/05/09	5	41.50	1	41.95	41.50	4	3,474	0.12%
2018/05/08	0	0.00	1	41.00	40.65	-1	3,534	-0.03%
2018/05/04	6	40.95	6	41.03	40.80	0	3,644	0.00%
2018/05/03	3	41.30	2	41.45	41.00	1	3,647	0.03%
2018/05/02	2	42.10	0	0.00	41.45	2	3,716	0.05%
2018/04/30	5	41.89	3	42.65	42.80	2	3,813	0.05%
2018/04/27	4	41.28	5	40.84	42.30	-1	3,803	-0.03%
2018/04/26	5	42.47	4	43.90	40.50	1	3,795	0.03%
2018/04/25	7	43.92	5	44.71	43.65	2	3,729	0.05%
2018/04/24	7	44.29	4	45.44	44.05	3	3,707	0.08%
2018/04/23	4	46.08	4	46.68	46.10	0	3,723	0.00%
2018/04/20	2	48.60	2	48.10	48.00	0	3,673	0.00%
2018/04/19	2	47.45	3	47.60	47.60	-1	3,692	-0.03%
2018/04/18	4	48.20	3.4	48.61	47.55	0.7	3,676	0.02%
2018/04/17	8	50.14	1	50.30	48.85	7	3,588	0.20%
2018/04/16	6	52.45	5	52.78	51.70	1	3,490	0.03%
2018/04/13	8	49.77	8	50.90	49.40	0	3,247	0.00%
2018/04/12	0	0.00	5	48.83	50.20	-5	3,112	-0.16%
2018/04/11	11	47.50	14	47.89	47.15	-3	2,850	-0.11%
2018/04/10	8	46.24	4	46.56	46.10	4	2,660	0.15%
2018/04/03	0.4	44.40	0	0.00	44.40	0.4	2,467	0.01%
2018/03/30	2	44.28	0	0.00	43.95	2	2,461	0.08%
2018/03/29	2	44.90	0	0.00	44.55	2	2,464	0.08%
2018/03/28	1	44.40	2	44.55	44.20	-1	2,437	-0.04%
2018/03/27	2	43.58	0	0.00	44.20	2	2,433	0.08%
2018/03/26	6	42.17	0	0.00	42.55	6	2,445	0.25%
2018/03/23	0	0.00	5	41.80	42.20	-5	2,437	-0.21%
2018/03/22	5	43.90	2	43.20	43.25	3	2,426	0.12%
2018/03/21	1	43.75	1	43.65	43.60	0	2,414	0.00%
2018/03/16	0	0.00	1	44.20	43.80	-1	2,405	-0.04%
2018/03/15	0	0.00	1	43.70	44.25	-1	2,414	-0.04%
2018/03/13	4	44.41	2	44.05	44.05	2	2,437	0.08%
2018/03/09	0	0.00	1	43.70	43.60	-1	2,472	-0.04%
2018/03/08	0	0.00	4	43.25	43.10	-4	2,457	-0.16%
2018/03/07	3	43.28	2	44.05	42.50	1	2,455	0.04%
2018/03/06	2	44.08	3	44.37	43.90	-1	2,475	-0.04%
2018/03/05	4	44.76	2	45.55	43.90	2	2,490	0.08%
2018/03/02	1	45.10	1	45.30	44.80	0	2,467	0.00%
2018/03/01	4	46.36	3	45.93	45.90	1	2,443	0.04%
2018/02/27	17	47.75	19	47.53	46.35	-2	2,384	-0.08%
2018/02/26	0	0.00	27	44.31	44.75	-27	2,139	-1.26%
2018/02/23	7	43.75	1	45.10	43.90	6	2,108	0.28%
2018/02/22	10	41.00	2	41.48	41.55	8	2,071	0.39%
2018/02/21	0	0.00	10	41.70	41.75	-10	2,061	-0.49%
2018/02/12	1	40.60	0	0.00	40.40	1	2,059	0.05%
2018/02/09	17	40.35	0	0.00	40.50	17	2,120	0.80%
2018/02/07	8	42.54	4	42.64	42.20	4	2,142	0.19%
2018/02/06	1	41.75	1	40.90	40.80	0	2,139	0.00%
2018/02/05	1	41.30	2	42.35	43.85	-1	2,106	-0.05%
2018/02/02	8	42.91	7	43.06	42.95	1	2,115	0.05%
2018/01/31	9	43.58	10	43.99	43.50	-1	2,222	-0.05%
2018/01/29	11	44.11	13	44.21	43.85	-2	2,210	-0.09%
2018/01/25	29	43.07	15	42.83	42.00	14	2,207	0.63%
2018/01/24	7	41.85	6	41.60	42.55	1	2,187	0.05%
2018/01/23	2	40.70	0	0.00	41.10	2	2,133	0.09%
2018/01/22	6	40.93	9	41.49	41.10	-3	2,214	-0.14%
2018/01/19	5	40.25	5	40.20	40.20	0	2,316	0.00%
2018/01/18	4	40.86	6	40.45	40.10	-2	2,358	-0.08%
2018/01/17	5	40.24	6	41.00	40.30	-1	2,419	-0.04%
2018/01/16	0	0.00	1	38.70	38.65	-1	2,519	-0.04%
2018/01/15	0	0.00	4	38.35	38.95	-4	2,763	-0.14%
2018/01/12	3	37.55	10	37.58	36.90	-7	2,979	-0.23%
2018/01/10	1	35.65	0	0.00	35.10	1	3,060	0.03%
2018/01/05	8	38.12	8	37.75	37.60	0	3,235	0.00%