佳凌 (4976)-大昌券商分點個股進出

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
44.05
漲跌
▲0.80
漲幅
+1.85%
成交量
1,499張
產業
上市光電類股
511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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/05/14	2	44.30	0	0.00	43.05	2	820	0.24%
2024/05/09	0	0.00	3	42.80	43.80	-3	743	-0.40%
2024/05/08	2	41.50	0	0.00	41.50	2	712	0.28%
2024/05/06	0	0.00	0	42.20	42.60	0	728	0.00%
2024/05/03	0	0.00	2	42.30	41.65	-2	718	-0.28%
2024/05/02	1	41.70	0	0.00	41.70	1	713	0.14%
2024/04/30	1	42.70	4	43.35	42.70	-3	709	-0.42%
2024/04/26	0	0.00	1	39.00	39.00	-1	611	-0.16%
2024/04/24	0	39.25	0	0.00	39.25	0	610	0.00%
2024/04/09	0	0.00	1.1	41.69	41.70	-1.1	563	-0.19%
2024/04/08	0	41.55	0	0.00	41.85	0	556	0.00%
2024/04/03	0	0.00	1	40.80	40.80	-1	551	-0.18%
2024/03/29	0	0.00	3	41.80	41.85	-3	541	-0.55%
2024/03/28	0	0.00	0.1	42.90	42.70	-0.1	528	-0.02%
2024/03/27	0	0.00	2	43.80	43.55	-2	515	-0.39%
2024/03/26	2	43.00	0	0.00	43.05	2	500	0.40%
2024/03/25	2.2	42.62	0	0.00	42.80	2.2	457	0.48%
2024/03/22	0	0.00	5	41.35	41.05	-5	434	-1.15%
2024/03/21	0	39.93	0	0.00	39.90	0	440	0.00%
2024/03/20	0	40.13	0	0.00	40.10	0	457	0.00%
2024/03/19	0	40.00	0	0.00	40.00	0	504	0.00%
2024/03/18	0	39.30	0	0.00	40.65	0	672	0.00%
2024/03/12	0	38.50	0	0.00	38.10	0	703	0.00%
2024/03/11	0	38.10	0	0.00	38.00	0	701	0.00%
2024/03/08	0	37.60	0	0.00	37.00	0	700	0.00%
2024/03/04	0	0.00	0	39.25	39.40	0	684	0.00%
2024/02/23	0	40.50	0	0.00	39.95	0	692	0.00%
2024/02/22	0	41.05	0	0.00	40.65	0	688	0.00%
2024/02/21	0	41.33	0	0.00	40.85	0	704	0.00%
2024/02/16	4	41.95	0	0.00	42.30	4	702	0.57%
2024/02/15	0	39.90	0	0.00	41.15	0	685	0.00%
2024/02/05	0	0.00	1	39.60	39.65	-1	678	-0.15%
2024/01/30	1	40.50	0	0.00	40.15	1	675	0.15%
2024/01/29	31	41.24	20	40.81	40.50	11	671	1.64%
2024/01/05	0	0.00	1	40.65	40.45	-1	655	-0.15%
2023/12/27	1	41.45	0	0.00	41.25	1	653	0.15%
2023/12/15	1	42.50	0	0.00	42.90	1	609	0.16%
2023/12/14	2	43.63	2	44.03	42.90	0	588	0.00%
2023/12/13	1	44.70	2	44.93	44.35	-1	538	-0.19%
2023/12/12	0	0.00	2	43.75	43.80	-2	368	-0.54%
2023/12/11	0	0.00	6	39.80	39.85	-6	309	-1.94%
2023/12/07	0	0.00	0.1	40.00	40.05	-0.1	309	-0.04%
2023/12/01	0	0.00	3	40.60	40.70	-3	311	-0.96%
2023/11/27	0	0.00	1	40.00	39.85	-1	316	-0.32%
2023/11/22	1	41.05	0	0.00	40.40	1	306	0.33%
2023/11/21	2	39.95	0	0.00	40.00	2	298	0.67%
2023/10/26	0	0.00	1	37.70	37.20	-1	339	-0.29%
2023/10/25	0	0.00	1	37.90	37.90	-1	340	-0.29%
2023/10/19	2	36.65	0	0.00	36.85	2	358	0.56%
2023/10/18	0	0.00	1	37.00	37.15	-1	362	-0.28%
2023/10/17	1	38.00	0	0.00	38.00	1	364	0.27%
2023/10/13	1	40.15	0	0.00	39.90	1	363	0.27%
2023/09/28	1	39.85	1	40.45	40.50	0	618	0.00%
2023/09/27	0	39.85	0	0.00	39.80	0	705	0.00%
2023/09/25	1	40.50	0	0.00	40.40	1	711	0.14%
2023/09/22	0	0.00	1	40.20	40.05	-1	713	-0.14%
2023/09/21	1	39.85	0	0.00	39.85	1	727	0.14%
2023/09/13	0	0.00	0	39.80	40.60	0	743	0.00%
2023/08/28	1	39.75	0	0.00	39.55	1	837	0.12%
2023/08/18	0	0.00	42	42.13	41.30	-42	886	-4.74%
2023/08/16	1	42.25	0	0.00	42.45	1	881	0.11%
2023/08/11	0.2	41.25	0	0.00	41.25	0.2	914	0.02%
2023/08/08	0	0.00	1	42.15	42.05	-1	914	-0.11%
2023/07/28	0	0.00	13	42.49	42.50	-13	943	-1.38%
2023/07/27	0	0.00	1	41.90	42.55	-1	961	-0.10%
2023/07/25	1	41.90	0	0.00	42.50	1	966	0.10%
2023/07/24	0.2	42.30	0	0.00	42.00	0.2	974	0.02%
2023/07/20	0	0.00	0	44.15	44.70	0	975	0.00%
2023/07/19	1	43.60	0	0.00	43.65	1	985	0.10%
2023/07/18	1	43.80	0	0.00	43.65	1	994	0.10%
2023/07/11	17	45.74	18	45.52	45.90	-1	1,131	-0.09%
2023/07/10	7	47.71	11	47.39	45.05	-4	1,119	-0.36%
2023/07/06	0	0.00	1	46.20	46.50	-1	1,035	-0.10%
2023/07/05	23	44.50	22	44.73	45.65	1	1,001	0.10%
2023/06/14	13	44.02	10	43.99	44.25	3	1,603	0.19%
2023/06/12	0	0.00	2	43.15	43.05	-2	1,887	-0.11%
2023/06/08	1	43.50	0	0.00	43.10	1	1,948	0.05%
2023/06/06	1	45.50	1	45.10	44.35	0	2,116	0.00%
2023/06/05	7	45.44	7	45.66	45.35	0	2,550	0.00%
2023/06/02	0	0.00	4	45.10	44.70	-4	2,786	-0.14%
2023/06/01	16	45.48	20	45.24	44.90	-4	2,844	-0.14%
2023/05/31	3	45.00	0	0.00	44.85	3	2,815	0.11%
2023/05/30	20	44.21	0	0.00	44.40	20	2,808	0.71%
2023/05/29	3	44.05	0	0.00	43.70	3	2,790	0.11%
2023/05/26	0	0.00	1	42.30	42.30	-1	2,781	-0.04%
2023/05/24	0	0.00	2	43.75	43.95	-2	2,778	-0.07%
2023/05/17	2	45.05	0	0.00	44.90	2	2,756	0.07%
2023/05/09	0	0.00	2.2	42.94	42.80	-2.2	2,715	-0.08%
2023/05/05	1	45.40	0	0.00	44.30	1	2,703	0.04%
2023/05/02	1	47.15	0	0.00	47.10	1	2,686	0.04%
2023/04/25	0	51.40	5	47.66	47.50	-5	2,666	-0.19%
2023/04/24	2	50.00	2	50.90	49.50	0	2,651	0.00%
2023/04/21	0	0.00	2	48.35	49.05	-2	2,635	-0.08%
2023/04/20	0	49.75	1	49.85	49.10	-1	2,621	-0.04%
2023/04/19	0	50.60	0	0.00	50.30	0	2,602	0.00%
2023/04/18	6	52.35	3	52.67	51.00	3	2,576	0.12%
2023/04/17	7	50.90	0	0.00	50.80	7	2,473	0.28%
2023/04/14	1	49.00	0	0.00	48.85	1	2,428	0.04%
2023/04/13	1	49.30	0	0.00	49.00	1	2,418	0.04%
2023/04/12	4	50.10	0	0.00	50.00	4	2,398	0.17%
2023/04/11	24	50.54	0	0.00	50.30	24	2,383	1.01%
2023/04/10	11	50.89	1	51.40	50.70	10	2,371	0.42%
2023/04/07	1	50.00	0	0.00	50.50	1	2,334	0.04%
2023/04/06	1	50.20	2	50.45	50.80	-1	2,311	-0.04%
2023/03/31	0	0.00	4	49.94	49.05	-4	2,270	-0.18%
2023/03/30	5	49.31	0	0.00	49.60	5	2,253	0.22%
2023/03/28	1	48.50	12	49.19	48.40	-11	2,228	-0.49%
2023/03/27	7	49.80	0	0.00	49.60	7	2,202	0.32%
2023/03/24	7	50.54	10	51.01	50.00	-3	2,179	-0.14%
2023/03/23	14	52.40	15	52.39	51.40	-1	2,126	-0.05%
2023/03/22	2	51.80	4	50.90	51.30	-2	1,952	-0.10%
2023/03/21	14	50.90	0	0.00	50.50	14	1,903	0.74%
2023/03/20	0	0.00	1	50.50	50.30	-1	1,798	-0.06%
2023/03/17	14.1	50.14	7	50.37	50.50	7.1	1,759	0.40%
2023/03/16	2.2	49.45	28	50.25	50.00	-25.8	1,584	-1.63%
2023/03/15	12.2	49.07	6	48.36	47.85	6.2	1,381	0.45%
2023/03/14	3	46.65	3	46.55	46.55	0	1,295	0.00%
2023/03/13	3	46.77	3	47.62	47.60	0	1,279	0.00%
2023/03/10	3	49.35	2	48.70	48.50	1	1,248	0.08%
2023/03/09	11	50.25	0	0.00	50.50	11	1,209	0.91%
2023/03/08	23	50.49	38.1	50.86	50.50	-15.1	1,096	-1.38%
2023/03/07	7	47.65	31	49.02	49.80	-24	655	-3.66%
2023/03/06	9	45.07	13	45.11	45.30	-4	405	-0.99%
2023/03/03	1	41.30	0	0.00	41.20	1	342	0.30%
2023/03/01	0	40.20	0	0.00	40.05	0	344	0.00%
2023/02/22	0	0.00	2	41.08	41.35	-2	365	-0.55%
2023/02/20	0	41.40	0	0.00	41.65	0	405	0.00%
2023/02/17	0	40.75	0	0.00	40.40	0	408	0.00%
2023/02/16	0	40.95	0	0.00	40.85	0	418	0.00%
2023/02/15	0	40.95	0	0.00	39.90	0	424	0.00%
2023/02/14	0	41.47	0	0.00	40.10	0	456	0.00%
2023/02/13	0	43.19	0	0.00	39.70	0	462	0.01%
2023/02/10	0	41.18	0	0.00	40.20	0	469	0.00%
2023/02/09	0	41.48	0	0.00	41.80	0	466	0.00%
2023/02/08	0	41.02	0	0.00	41.45	0	462	0.00%
2023/02/06	0	40.52	0	0.00	40.45	0	465	0.00%
2023/02/02	0	0.00	1	40.45	40.50	-1	468	-0.21%
2023/01/11	0	0.00	2	38.55	38.65	-2	463	-0.43%
2023/01/05	0	38.30	0	0.00	38.00	0	502	0.00%
2022/12/30	0	37.50	0	0.00	37.60	0	521	0.00%
2022/12/16	0	38.80	0	0.00	38.30	0	612	0.00%
2022/12/13	2	38.90	0	0.00	38.30	2	630	0.32%
2022/12/07	3	40.03	0	0.00	39.25	3	650	0.46%
2022/12/06	3	40.62	1	40.30	40.20	2	649	0.31%
2022/12/05	1	42.00	10	41.40	41.60	-9	646	-1.39%
2022/12/02	10	41.40	0	0.00	42.40	10	639	1.56%
2022/11/18	0	40.30	0	0.00	39.90	0	983	0.00%
2022/11/17	1	40.30	1	40.60	40.65	0	994	0.00%
2022/11/14	1	37.10	0	0.00	38.20	1	978	0.10%
2022/11/03	0	0.00	0.2	36.50	36.50	-0.2	1,465	-0.01%
2022/11/01	0	0.00	1	34.80	35.10	-1	1,494	-0.07%
2022/10/31	1.2	34.53	0	0.00	34.50	1.2	1,499	0.08%
2022/10/28	0	33.50	0	0.00	33.50	0	1,507	0.00%
2022/10/21	3	33.33	1	33.05	33.05	2	1,564	0.13%
2022/10/20	5	34.10	5	34.00	34.10	0	1,577	0.00%
2022/10/18	0	0.00	2	35.15	34.95	-2	1,609	-0.12%
2022/10/13	6.1	34.07	9	32.29	32.25	-2.9	1,699	-0.17%
2022/10/12	3	35.33	1	35.80	35.80	2	1,744	0.11%
2022/10/11	1.5	36.30	1	35.90	35.90	0.5	1,839	0.03%
2022/09/30	1	36.10	1	36.75	37.15	0	2,183	0.00%
2022/09/29	1	37.05	1	37.50	37.10	0	2,196	0.00%
2022/09/28	1	38.25	2	36.80	36.80	-1	2,197	-0.05%
2022/09/27	2	38.33	2	39.10	39.00	0	2,193	0.00%
2022/09/26	1	39.70	0	0.00	38.50	1	2,206	0.05%
2022/09/23	2	42.00	1	40.85	40.85	1	2,214	0.05%
2022/09/22	1	40.85	1	41.50	42.20	0	2,219	0.00%
2022/09/21	2	41.93	2	41.25	41.25	0	2,219	0.00%
2022/09/20	1	42.35	1	42.65	42.60	0	2,216	0.00%
2022/09/19	2	43.03	2	42.45	42.45	0	2,224	0.00%
2022/09/16	2	43.65	2	43.30	43.30	0	2,223	0.00%
2022/09/14	0	0.00	1	43.50	44.80	-1	2,232	-0.04%
2022/09/13	1	45.30	0	0.00	45.25	1	2,233	0.04%
2022/09/12	0	0.00	1	45.55	45.25	-1	2,246	-0.04%
2022/09/07	1	44.25	1	44.25	44.25	0	2,260	0.00%
2022/09/06	5	45.00	0	0.00	45.00	5	2,260	0.22%
2022/09/05	1	47.10	0	0.00	45.55	1	2,241	0.04%
2022/09/02	10	47.90	9	47.29	47.25	1	2,234	0.04%
2022/09/01	5	49.66	1	51.40	48.20	4	2,207	0.18%
2022/08/31	1	47.85	3	48.88	49.40	-2	2,082	-0.10%
2022/08/29	1	45.60	1	46.25	46.05	0	1,953	0.00%
2022/08/24	1	46.40	1	45.90	45.90	0	1,994	0.00%
2022/08/23	1	47.10	1	47.00	47.25	0	1,975	0.00%
2022/08/22	1	47.25	1	47.95	47.10	0	1,968	0.00%
2022/08/19	16	47.61	8	47.46	48.00	8	1,958	0.41%
2022/08/18	1	45.95	2	46.60	47.40	-1	1,940	-0.05%
2022/08/17	8	47.18	0	0.00	46.30	8	1,925	0.42%
2022/08/16	1	48.65	3	48.07	47.70	-2	1,899	-0.11%
2022/08/15	0	0.00	1	47.20	47.85	-1	1,867	-0.05%
2022/08/12	1	47.55	6	47.69	47.50	-5	1,829	-0.27%
2022/08/11	18.5	48.50	14	48.08	48.55	4.5	1,794	0.25%
2022/08/10	15	45.63	23	46.74	47.85	-8	1,566	-0.51%
2022/08/09	2	43.50	0	0.00	43.50	2	1,468	0.14%
2022/08/08	7	42.28	9	42.53	43.00	-2	1,483	-0.13%
2022/08/05	2	41.85	4	41.55	41.75	-2	1,484	-0.13%
2022/08/04	2	39.98	4	39.84	40.35	-2	1,486	-0.13%
2022/08/03	5	41.21	3	41.12	40.50	2	1,485	0.13%
2022/08/02	1	40.65	1	41.75	40.90	0	1,463	0.00%
2022/08/01	1	41.55	1	42.10	42.10	0	1,456	0.00%
2022/07/29	0	0.00	1	42.80	42.35	-1	1,463	-0.07%
2022/07/28	1	42.60	0	0.00	42.00	1	1,468	0.07%
2022/07/27	3	42.47	2	43.00	43.00	1	1,459	0.07%
2022/07/26	4	43.09	8	43.13	42.55	-4	1,447	-0.28%
2022/07/25	5	45.13	0	0.00	44.80	5	1,435	0.35%
2022/07/22	4	45.04	1	45.35	44.65	3	1,427	0.21%
2022/07/21	2	43.58	1	43.75	44.15	1	1,411	0.07%
2022/07/20	4	45.16	5	44.72	44.10	-1	1,395	-0.07%
2022/07/19	5	45.46	11	46.13	45.35	-6	1,380	-0.43%
2022/07/18	19	45.42	15	45.29	46.10	4	1,323	0.30%
2022/07/15	21	45.01	14	45.25	46.10	7	1,233	0.57%
2022/07/14	2	41.15	1	42.05	42.50	1	989	0.10%
2022/07/11	2	40.20	2	39.00	39.00	0	898	0.00%
2022/07/07	1	36.70	1	37.60	38.60	0	892	0.00%
2022/07/06	0	0.00	1	37.15	36.70	-1	889	-0.11%
2022/07/05	1	36.85	1	37.35	37.90	0	890	0.00%
2022/07/04	2	37.15	2	38.13	37.45	0	887	0.00%
2022/07/01	1	39.20	5	37.47	37.00	-4	871	-0.46%
2022/06/30	6	40.95	7	40.47	40.40	-1	851	-0.12%
2022/06/29	1	41.95	1	42.65	43.05	0	847	0.00%
2022/06/28	1	42.55	1	42.65	42.65	0	844	0.00%
2022/06/27	2	44.13	0	0.00	44.20	2	849	0.24%
2022/06/23	1	42.60	4	42.21	42.35	-3	847	-0.35%
2022/06/22	0	0.00	1	42.35	42.60	-1	843	-0.12%
2022/06/20	1	45.00	1	42.30	42.30	0	844	0.00%
2022/06/15	1	48.60	0	0.00	48.25	1	821	0.12%
2022/06/13	2	48.65	4	48.54	48.10	-2	852	-0.23%
2022/06/08	1	50.50	0	0.00	50.30	1	848	0.12%
2022/06/07	0	0.00	1	50.30	50.40	-1	858	-0.12%
2022/06/06	4	51.11	1	51.20	51.30	3	870	0.34%
2022/06/02	1	51.30	1	50.80	50.80	0	899	0.00%
2022/06/01	20	54.06	21	52.99	52.80	-1	925	-0.11%
2022/05/31	3	49.63	0	0.00	50.00	3	882	0.34%
2022/05/25	0	0.00	0.1	47.55	47.75	-0.1	879	-0.01%
2022/05/24	0	0.00	1	47.10	46.95	-1	888	-0.11%
2022/05/19	0	49.60	0	0.00	49.60	0	874	0.00%
2022/05/16	1	47.70	5	47.98	48.50	-4	841	-0.48%
2022/05/13	0	0.00	2	45.85	45.80	-2	808	-0.25%
2022/05/12	3	45.35	0	0.00	44.10	3	796	0.38%
2022/05/06	0	0.00	1	44.00	46.00	-1	821	-0.12%
2022/05/04	2	43.90	0	0.00	43.75	2	810	0.25%
2022/05/03	1	42.05	1	43.15	43.70	0	816	0.00%
2022/04/29	0	0.00	2	43.48	43.10	-2	819	-0.24%
2022/04/28	1	42.35	1	42.85	42.85	0	820	0.00%
2022/04/27	2	42.40	2	41.98	42.50	0	814	0.00%
2022/04/26	8	44.95	5	44.24	44.20	3	789	0.38%
2022/04/25	2	47.05	2	44.60	44.60	0	787	0.00%
2022/04/22	1	49.45	1	49.25	49.25	0	766	0.00%
2022/04/21	1	50.40	2	50.20	50.30	-1	772	-0.13%
2022/04/14	0	0.00	3	55.67	55.80	-3	839	-0.36%
2022/04/12	1	55.10	0	0.00	54.90	1	850	0.12%
2022/04/08	0	0.00	1	55.00	55.00	-1	890	-0.11%
2022/04/01	1	55.50	0	0.00	55.20	1	898	0.11%
2022/03/29	1	55.00	0	0.00	54.70	1	915	0.11%
2022/03/25	1	54.00	1	53.70	53.70	0	954	0.00%
2022/03/24	1	54.40	0	0.00	54.70	1	960	0.10%
2022/03/15	0	0.00	1	50.10	49.60	-1	1,074	-0.09%
2022/03/11	0	0.00	1	52.00	52.50	-1	1,131	-0.09%
2022/03/10	0	0.00	1	52.30	52.70	-1	1,158	-0.09%
2022/03/09	1	50.00	0	0.00	50.00	1	1,168	0.09%
2022/03/08	1	51.00	1	51.20	49.35	0	1,191	0.00%
2022/03/07	1	52.80	1	56.50	52.30	0	1,185	0.00%
2022/02/25	1	59.00	0	0.00	59.20	1	1,817	0.06%
2022/02/24	1	58.50	2	59.20	58.40	-1	2,064	-0.05%
2022/02/23	0	0.00	1	60.80	60.90	-1	2,829	-0.04%
2022/02/22	2	61.20	0	0.00	61.10	2	2,967	0.07%
2022/02/21	1	63.00	0	0.00	62.50	1	3,099	0.03%
2022/02/14	0	0.00	1	62.00	61.90	-1	3,261	-0.03%
2022/02/10	5	63.74	0	0.00	63.60	5	3,314	0.15%
2022/02/09	1	63.50	0	0.00	64.50	1	3,333	0.03%
2022/02/07	0	0.00	1	60.30	60.90	-1	3,327	-0.03%
2022/01/25	0	0.00	46	61.00	60.50	-46	3,402	-1.35%
2022/01/24	0	0.00	1	61.30	61.40	-1	3,464	-0.03%
2022/01/21	1	62.00	0	0.00	62.00	1	3,520	0.03%
2022/01/19	0	0.00	18	62.36	62.30	-18	3,751	-0.48%
2022/01/14	0	0.00	20	62.60	62.10	-20	4,076	-0.49%
2022/01/12	1	61.70	5	61.92	62.10	-4	4,188	-0.10%
2022/01/11	5	64.20	0	0.00	63.80	5	4,230	0.12%
2022/01/10	1	64.70	14	65.91	65.60	-13	4,226	-0.31%
2022/01/07	0	0.00	13	66.77	66.30	-13	4,233	-0.31%
2022/01/06	1	68.60	10	68.99	68.80	-9	4,213	-0.21%
2022/01/05	2	69.90	2	69.70	69.60	0	4,222	0.00%
2022/01/04	3	70.73	3	70.73	70.30	0	4,217	0.00%
2022/01/03	1	69.40	0	0.00	68.20	1	4,185	0.02%
2021/12/30	2	68.75	0	0.00	68.80	2	4,205	0.05%
2021/12/27	2	69.25	0	0.00	68.80	2	4,254	0.05%
2021/12/21	1	70.50	1	71.10	70.60	0	4,283	0.00%
2021/12/20	1	69.20	2	69.20	69.20	-1	4,274	-0.02%
2021/12/17	3	70.03	5	69.68	69.20	-2	4,279	-0.05%
2021/12/16	4	69.58	0	0.00	69.70	4	4,271	0.09%
2021/12/15	0	0.00	1	69.10	68.60	-1	4,273	-0.02%
2021/12/13	2	71.00	1	71.40	70.30	1	4,269	0.02%
2021/12/10	1	71.60	0	0.00	70.60	1	4,275	0.02%
2021/12/09	5	73.70	7	72.57	72.40	-2	4,267	-0.05%
2021/12/08	0	0.00	1	72.60	72.00	-1	4,220	-0.02%
2021/12/07	1	71.20	0	0.00	70.80	1	4,198	0.02%
2021/12/06	1	72.70	1	72.70	71.30	0	4,257	0.00%
2021/12/03	2	71.80	1	71.80	71.10	1	4,348	0.02%
2021/12/02	3	71.50	0	0.00	70.40	3	4,379	0.07%
2021/12/01	1	72.30	1	72.60	73.00	0	4,423	0.00%
2021/11/30	4	73.73	5	73.14	74.00	-1	4,520	-0.02%
2021/11/29	2	69.20	1	70.00	70.40	1	4,674	0.02%
2021/11/26	8	74.39	5.1	74.11	72.20	2.9	4,743	0.06%
2021/11/25	14	78.36	12	79.18	75.50	2	4,692	0.04%
2021/11/24	12.1	75.32	4	75.03	74.60	8.1	4,488	0.18%
2021/11/23	13	77.88	12	77.32	76.10	1	4,466	0.02%
2021/11/22	36	78.88	45	79.93	78.40	-9	4,574	-0.20%
2021/11/19	1	74.80	34	75.06	75.90	-33	3,870	-0.85%
2021/11/18	7	69.71	3	69.77	69.00	4	3,804	0.11%
2021/11/17	2	67.30	1	67.20	67.30	1	3,736	0.03%
2021/11/16	6	67.35	2	67.25	67.20	4	3,774	0.11%
2021/11/15	5	67.10	4	67.25	68.20	1	3,816	0.03%
2021/11/12	2	65.25	2	65.25	65.00	0	3,901	0.00%
2021/11/11	5	64.00	0	0.00	63.70	5	3,943	0.13%
2021/11/10	2	64.35	0	0.00	64.50	2	3,995	0.05%
2021/11/09	1	63.80	1	63.80	63.80	0	4,030	0.00%
2021/11/08	1	66.10	1	66.00	65.50	0	4,056	0.00%
2021/11/05	1	66.00	0	0.00	65.80	1	4,180	0.02%
2021/11/04	1	67.90	1	68.00	67.10	0	4,288	0.00%
2021/11/03	1	67.90	1	67.30	67.70	0	4,406	0.00%
2021/11/02	1	67.80	2	68.85	69.00	-1	4,530	-0.02%
2021/11/01	0	0.00	2	68.90	70.40	-2	4,505	-0.04%
2021/10/29	5	67.78	6	67.50	67.40	-1	4,468	-0.02%
2021/10/28	2	71.25	1	71.80	69.30	1	4,460	0.02%
2021/10/27	8	71.94	5	72.40	70.50	3	4,469	0.07%
2021/10/26	3	71.20	7	70.59	71.60	-4	4,357	-0.09%
2021/10/25	1	66.70	3	66.50	67.20	-2	4,242	-0.05%
2021/10/22	1	65.70	1	66.20	65.20	0	4,282	0.00%
2021/10/21	9	63.99	4	63.90	63.90	5	4,301	0.12%
2021/10/20	1	65.00	5	63.70	64.50	-4	4,381	-0.09%
2021/10/19	5	61.92	3	62.00	62.70	2	4,462	0.04%
2021/10/18	1	58.20	1	59.20	59.10	0	4,563	0.00%
2021/10/15	0	0.00	2	58.65	58.70	-2	4,679	-0.04%
2021/10/14	1	58.70	0	0.00	58.70	1	4,871	0.02%
2021/10/13	4	57.35	0	0.00	58.30	4	5,372	0.07%
2021/10/12	2	59.65	0	0.00	58.00	2	5,723	0.03%
2021/10/06	1	57.70	7	57.67	57.60	-6	6,519	-0.09%
2021/10/05	2.1	56.54	0	0.00	59.30	2.1	6,579	0.03%
2021/10/04	1	59.20	0	0.00	58.30	1	6,823	0.01%
2021/10/01	1	60.90	0	0.00	59.70	1	6,887	0.01%
2021/09/27	2	63.45	1	63.60	63.50	1	7,163	0.01%
2021/09/24	0	0.00	1	65.10	65.00	-1	7,172	-0.01%
2021/09/23	8	65.26	6	65.33	65.10	2	7,189	0.03%
2021/09/22	5	64.86	0	0.00	64.20	5	7,225	0.07%
2021/09/15	1	65.30	0	0.00	65.10	1	7,483	0.01%
2021/09/14	1	66.30	1	67.10	66.70	0	7,512	0.00%
2021/09/10	2	67.80	6.2	66.89	66.80	-4.2	7,743	-0.05%
2021/09/09	7	66.74	12	67.02	67.40	-5	7,978	-0.06%
2021/09/08	4	71.03	10	70.33	68.50	-6	8,008	-0.07%
2021/09/07	2	68.60	0	0.00	70.00	2	7,981	0.03%
2021/09/06	1	72.70	1	70.50	70.00	0	8,019	0.00%
2021/09/03	5	72.44	4	71.68	71.10	1	8,316	0.01%
2021/09/02	22	73.15	24	72.89	71.50	-2	8,322	-0.02%
2021/09/01	3	70.97	3	74.50	74.50	0	8,202	0.00%
2021/08/31	4	67.52	1	67.80	67.80	3	8,105	0.04%
2021/08/30	6	69.05	4	69.08	68.90	2	8,168	0.02%
2021/08/27	42	70.88	41	71.16	70.80	1	8,229	0.01%
2021/08/26	18	72.45	8	71.99	72.20	10	8,211	0.12%
2021/08/25	0	0.00	6	68.47	69.80	-6	8,018	-0.07%
2021/08/24	1	63.00	0	0.00	63.50	1	8,209	0.01%
2021/08/23	21	63.87	23.2	64.34	65.10	-2.2	8,287	-0.03%
2021/08/20	2	61.25	3	60.80	60.50	-1	8,563	-0.01%
2021/08/19	2	63.50	2	62.85	62.20	0	9,304	0.00%
2021/08/18	9	62.59	10	62.87	65.10	-1	9,425	-0.01%
2021/08/17	8	61.95	5	60.84	60.20	3	9,477	0.03%
2021/08/16	38	64.12	3	63.90	63.20	35	9,534	0.37%
2021/08/13	26	67.54	2	65.90	65.90	24	9,568	0.25%
2021/08/12	4	67.10	4	68.25	68.70	0	9,562	0.00%
2021/08/11	16	67.51	11	67.73	67.10	5	9,603	0.05%
2021/08/10	7	69.29	4	68.40	67.80	3	9,591	0.03%
2021/08/09	3	72.83	19	71.77	71.50	-16	9,631	-0.17%
2021/08/06	15	76.17	13	75.10	75.50	2	9,759	0.02%
2021/08/05	5	79.34	3.1	79.05	79.00	1.9	9,761	0.02%
2021/08/04	0	0.00	1	80.40	80.50	-1	9,918	-0.01%
2021/08/03	0.2	80.30	7	80.11	80.30	-6.8	10,005	-0.07%
2021/08/02	36	79.66	18	79.46	78.80	18	10,000	0.18%
2021/07/30	0	0.00	2.1	80.55	79.00	-2.1	10,059	-0.02%
2021/07/29	8.1	80.94	1	81.20	81.20	7.1	10,060	0.07%
2021/07/28	11	83.12	33	78.64	81.20	-22	10,075	-0.22%
2021/07/27	8	85.59	10.2	86.07	84.10	-2.2	10,188	-0.02%
2021/07/26	28	88.62	28.1	88.59	88.30	-0.1	10,177	0.00%
2021/07/23	14.7	91.42	22.3	90.48	88.70	-7.6	10,103	-0.08%
2021/07/22	20.2	93.61	32.3	94.31	92.50	-12	10,000	-0.12%
2021/07/21	12	96.86	16	96.23	95.00	-4	9,907	-0.04%
2021/07/20	16.1	97.53	7	98.23	95.80	9.1	9,895	0.09%
2021/07/19	73	101.22	37	101.62	98.50	36	9,787	0.37%
2021/07/16	38	97.56	26.2	97.16	100.00	11.8	9,392	0.13%
2021/07/15	14.2	92.47	2	91.95	91.30	12.2	9,134	0.13%
2021/07/14	36.1	96.81	27	95.24	93.40	9.1	9,081	0.10%
2021/07/13	57	101.69	37	99.74	96.10	20	9,008	0.22%
2021/07/12	2	96.00	10	96.95	97.90	-8	8,618	-0.09%
2021/07/09	14	89.26	29	89.57	89.00	-15	8,677	-0.17%
2021/07/08	15	87.32	9.5	87.56	86.90	5.5	8,649	0.06%
2021/07/07	11	86.06	0	0.00	85.70	11	8,669	0.13%
2021/07/06	4	86.55	3	87.30	85.70	1	8,801	0.01%
2021/07/05	21	87.69	10	88.88	87.10	11	9,006	0.12%
2021/07/02	2	84.10	2	83.00	84.10	0	8,899	0.00%
2021/07/01	11	82.70	4	82.80	82.20	7	8,914	0.08%
2021/06/30	1.1	85.00	1	84.20	84.00	0.1	8,989	0.00%
2021/06/29	1.1	85.05	4	85.95	83.30	-2.9	9,120	-0.03%
2021/06/28	8	86.66	1	86.70	86.40	7	9,121	0.08%
2021/06/25	10	85.20	17	86.45	86.10	-7	9,090	-0.08%
2021/06/24	5	84.06	1	85.00	84.30	4	9,049	0.04%
2021/06/23	4	83.10	2	82.30	82.40	2	9,210	0.02%
2021/06/22	4	84.75	1	81.60	81.00	3	9,240	0.03%
2021/06/21	21.2	87.26	3	86.93	84.80	18.2	9,265	0.20%
2021/06/18	52.1	92.43	44	91.88	91.60	8.1	9,368	0.09%
2021/06/17	4	87.53	15	87.59	88.80	-11	9,388	-0.12%
2021/06/16	18	86.45	18.4	87.72	86.40	-0.4	9,440	0.00%
2021/06/15	17.3	86.34	17	86.43	86.50	0.3	9,906	0.00%
2021/06/11	14	87.97	32	87.48	86.60	-18	9,953	-0.18%
2021/06/10	31.4	83.97	37	85.04	84.50	-5.6	9,800	-0.06%
2021/06/09	24	84.23	24	84.44	83.20	0	9,889	0.00%
2021/06/08	5.1	82.34	5	82.56	81.80	0.1	10,424	0.00%
2021/06/07	39	83.22	29	83.60	81.60	10	10,638	0.09%
2021/06/04	24	84.76	23	84.07	85.20	1	10,690	0.01%
2021/06/03	7	82.67	7	82.81	82.50	0	10,817	0.00%
2021/06/02	19	85.44	6	85.92	81.90	13	11,023	0.12%
2021/06/01	22	85.38	28	86.72	86.30	-6	11,140	-0.05%
2021/05/31	24	85.48	13	86.25	83.80	11	11,201	0.10%
2021/05/28	13	87.42	24	87.31	85.90	-11	11,671	-0.09%
2021/05/27	52	84.17	37	84.68	84.60	15	11,844	0.13%
2021/05/26	0	0.00	12	80.38	81.00	-12	11,483	-0.10%
2021/05/25	8	73.23	4	72.35	73.70	4	11,897	0.03%
2021/05/24	13	68.82	13	70.52	70.70	0	12,276	0.00%
2021/05/21	10	69.60	22	69.75	70.00	-12	13,082	-0.09%
2021/05/20	15	67.90	2	68.95	67.50	13	13,123	0.10%
2021/05/19	5	67.30	6	68.18	69.20	-1	13,468	-0.01%
2021/05/18	14	66.00	5	66.38	68.10	9	13,700	0.07%
2021/05/17	7	64.53	12	65.74	63.90	-5	13,799	-0.04%
2021/05/14	13.1	69.19	10	68.85	66.00	3.1	13,757	0.02%
2021/05/13	3	65.30	5	65.98	69.90	-2	13,805	-0.01%
2021/05/12	2	65.55	7	65.70	63.60	-5	14,505	-0.03%
2021/05/11	6	71.12	21	69.69	69.40	-15	14,664	-0.10%
2021/05/10	2	77.55	1	78.40	77.10	1	14,787	0.01%
2021/05/07	1	75.20	3	77.97	79.40	-2	15,081	-0.01%
2021/05/06	9	75.49	8	75.58	74.00	1	15,330	0.01%
2021/05/05	5	78.04	5	77.52	75.20	0	15,604	0.00%
2021/05/04	24	78.53	6	76.22	78.80	18	15,754	0.11%
2021/05/03	3	80.67	8	77.93	76.10	-5	15,681	-0.03%
2021/04/29	1	84.00	2	83.05	84.00	-1	15,791	-0.01%
2021/04/28	14	84.30	12	83.68	83.00	2	15,976	0.01%
2021/04/27	2	87.10	3	84.00	84.00	-1	16,273	-0.01%
2021/04/26	5	86.84	3	84.73	87.50	2	16,581	0.01%
2021/04/23	20	83.48	15	84.24	83.90	5	16,754	0.03%
2021/04/22	1	86.20	2	86.55	83.00	-1	17,405	-0.01%
2021/04/21	2	90.15	1	87.20	87.20	1	17,753	0.01%
2021/04/20	4	90.78	0	0.00	90.50	4	17,814	0.02%
2021/04/19	6	90.40	8	91.00	90.30	-2	18,127	-0.01%
2021/04/16	8	92.46	5	93.40	91.90	3	18,408	0.02%
2021/04/15	18	94.14	17	94.08	94.20	1	18,718	0.01%
2021/04/14	6.1	98.01	8	97.89	96.00	-1.9	18,901	-0.01%
2021/04/13	2.1	108.29	0	0.00	103.50	2.1	18,846	0.01%
2021/04/12	72	113.45	54	112.61	110.00	18	18,901	0.10%
2021/04/09	32	114.61	30	114.30	112.00	2	19,036	0.01%
2021/04/08	3	107.33	0	0.00	107.00	3	18,952	0.02%
2021/04/07	4.1	107.01	12	108.25	107.50	-7.9	19,268	-0.04%
2021/04/06	7	109.14	2	109.50	108.00	5	19,694	0.03%
2021/04/01	10.1	108.40	18	107.97	107.00	-7.9	20,155	-0.04%
2021/03/30	2	108.00	3	107.67	107.50	-1	21,222	0.00%
2021/03/29	5	107.70	27	108.89	108.00	-22	21,444	-0.10%
2021/03/26	60.2	107.40	32	107.14	107.00	28.2	21,382	0.13%
2021/03/25	6	99.93	6	99.75	100.00	0	21,182	0.00%
2021/03/24	2	100.50	1	99.60	101.00	1	21,119	0.00%
2021/03/23	14	103.39	14	101.63	101.00	0	21,027	0.00%
2021/03/22	15	105.57	32.1	107.92	103.50	-17.1	20,783	-0.08%
2021/03/19	3	115.50	5	114.80	114.00	-2	20,584	-0.01%
2021/03/18	60	120.37	60	121.98	118.50	0	20,480	0.00%
2021/03/17	7	115.29	9	117.06	118.00	-2	19,998	-0.01%
2021/03/16	12.1	117.69	8	118.56	116.00	4.1	19,960	0.02%
2021/03/15	24	115.85	23	116.89	117.00	1	19,903	0.01%
2021/03/12	88	116.97	87	118.10	113.00	1	19,942	0.01%
2021/03/11	9	111.50	12	111.71	115.50	-3	19,330	-0.02%
2021/03/10	6	107.25	4	106.75	105.00	2	19,269	0.01%
2021/03/09	11	107.50	7	107.36	106.50	4	19,205	0.02%
2021/03/08	9	110.28	16	109.38	107.00	-7	19,017	-0.04%
2021/03/05	13	115.58	19	115.39	113.00	-6	18,799	-0.03%
2021/03/04	13	118.73	18	118.28	115.50	-5	18,627	-0.03%
2021/03/03	36	117.04	40	116.70	118.00	-4	18,555	-0.02%
2021/03/02	25	117.14	33	117.91	114.00	-8	18,030	-0.04%
2021/02/26	23	106.72	23	108.87	112.00	0	17,564	0.00%
2021/02/25	23	119.89	26	119.13	110.00	-3	17,182	-0.02%
2021/02/24	40	118.31	34	118.62	118.00	6	16,633	0.04%
2021/02/23	97	117.28	84	115.79	113.00	13	16,140	0.08%
2021/02/22	6	110.50	9	112.00	112.00	-3	15,357	-0.02%
2021/02/19	32	94.77	38	95.54	102.00	-6	15,764	-0.04%
2021/02/18	100	93.34	97	93.87	92.80	3	15,649	0.02%
2021/02/17	29	89.77	28	91.23	89.50	1	15,442	0.01%
2021/02/05	21	87.00	7	86.31	86.40	14	15,247	0.09%
2021/02/04	34	87.96	31	87.52	86.30	3	15,177	0.02%
2021/02/03	86	90.62	75	90.25	87.20	11	14,961	0.07%
2021/02/02	15	83.72	46	84.03	88.10	-31	14,226	-0.22%
2021/02/01	16	82.28	26	81.42	80.10	-10	14,127	-0.07%
2021/01/29	40	87.30	51	87.20	84.20	-11	14,018	-0.08%
2021/01/28	36	89.84	47	90.33	87.10	-11	13,745	-0.08%
2021/01/27	52	88.54	37	87.94	87.90	15	13,433	0.11%
2021/01/26	13	87.26	18	86.92	83.10	-5	13,111	-0.04%
2021/01/25	16	87.06	4	86.45	84.60	12	12,913	0.09%
2021/01/22	9	85.40	15	85.83	88.60	-6	12,828	-0.05%
2021/01/21	11	85.85	11	84.98	84.50	0	12,721	0.00%
2021/01/20	28	87.35	63	86.73	85.10	-35	12,554	-0.28%
2021/01/19	42	95.36	31	95.25	91.30	11	12,273	0.09%
2021/01/18	36	92.81	35	92.56	91.60	1	11,924	0.01%
2021/01/15	82	96.91	61	97.02	94.90	21	11,660	0.18%
2021/01/14	46	88.73	50	89.85	92.80	-4	10,947	-0.04%
2021/01/13	16	84.47	14	84.83	84.40	2	10,528	0.02%
2021/01/12	49	85.63	75	85.77	83.60	-26	10,422	-0.25%
2021/01/11	38	86.19	51	85.37	84.70	-13	10,112	-0.13%
2021/01/08	125	84.35	72	84.76	87.10	53	9,805	0.54%	大買/
2021/01/07	7	75.54	26	75.40	79.20	-19	9,445	-0.20%
2021/01/06	32.1	71.70	41	72.40	72.00	-8.9	9,446	-0.09%
2021/01/05	15	74.69	40	74.29	74.00	-25	9,468	-0.26%
2021/01/04	36	75.49	35	75.23	74.20	1	9,490	0.01%
2020/12/31	21	72.33	25	72.65	73.60	-4	9,643	-0.04%
2020/12/30	33	71.68	20	72.08	71.50	13	9,626	0.14%
2020/12/29	43	72.76	45.1	72.86	69.70	-2.1	9,365	-0.02%
2020/12/28	68	71.32	59	71.62	70.80	9	8,956	0.10%
2020/12/25	92	68.66	93	68.23	70.50	-1	8,574	-0.01%
2020/12/24	119	61.14	77	62.38	64.10	42	7,970	0.53%	大買/
2020/12/23	80	56.07	95	57.14	58.30	-15	7,420	-0.20%
2020/12/22	8	53.01	9	53.41	53.00	-1	7,382	-0.01%
2020/12/21	0	0.00	2	52.20	51.90	-2	7,460	-0.03%
2020/12/18	2	52.60	2	53.10	52.80	0	7,637	0.00%
2020/12/17	0	0.00	1	51.60	52.80	-1	8,016	-0.01%
2020/12/16	1	53.20	1	53.50	53.00	0	8,322	0.00%
2020/12/15	18	54.23	3	54.70	52.00	15	8,380	0.18%
2020/12/14	8	54.71	9	55.14	55.40	-1	8,349	-0.01%
2020/12/11	5	54.26	2	54.20	53.90	3	8,400	0.04%
2020/12/10	5	56.02	3	56.37	55.60	2	8,372	0.02%
2020/12/09	14	56.73	23	56.91	56.60	-9	8,313	-0.11%
2020/12/08	69	56.91	73	56.77	55.30	-4	8,172	-0.05%
2020/12/07	3	54.17	7	53.81	54.50	-4	7,951	-0.05%
2020/12/04	23	55.03	67	56.15	54.50	-44	7,924	-0.56%
2020/12/03	17	54.64	17	55.08	53.80	0	7,786	0.00%
2020/12/02	2	54.15	2	54.90	53.80	0	7,789	0.00%
2020/12/01	4	54.73	3	55.03	55.10	1	8,092	0.01%
2020/11/30	11	55.07	3	55.50	54.40	8	8,325	0.10%
2020/11/27	53	54.95	24	54.37	53.90	29	8,427	0.34%
2020/11/26	1	52.60	5	51.74	52.90	-4	8,274	-0.05%
2020/11/25	5	50.64	0	0.00	50.30	5	8,477	0.06%
2020/11/24	6	51.57	2	52.00	50.40	4	8,549	0.05%
2020/11/23	1	51.20	3	51.90	52.10	-2	8,561	-0.02%
2020/11/20	2	51.90	2	51.70	51.00	0	8,526	0.00%
2020/11/19	47	52.39	46	52.63	52.50	1	8,496	0.01%
2020/11/18	40	54.65	29	55.38	52.10	11	8,386	0.13%
2020/11/17	14	51.46	10	51.19	54.20	4	7,877	0.05%
2020/11/16	13	50.52	10	50.45	51.00	3	7,621	0.04%
2020/11/13	0	0.00	2	47.30	48.60	-2	7,498	-0.03%
2020/11/12	3	47.83	9	47.48	47.30	-6	7,492	-0.08%
2020/11/11	6	50.08	6	49.93	48.70	0	7,428	0.00%
2020/11/10	1	51.10	1	51.50	49.50	0	7,347	0.00%
2020/11/09	25	51.08	24	51.48	51.40	1	7,263	0.01%
2020/11/06	8	48.82	13	48.88	48.65	-5	7,013	-0.07%
2020/11/05	4	46.28	8	47.31	47.65	-4	6,888	-0.06%
2020/11/04	8	46.81	13	47.05	47.30	-5	6,844	-0.07%
2020/11/03	8	46.14	3	45.60	45.70	5	6,863	0.07%
2020/11/02	3	44.73	1	45.80	44.90	2	6,882	0.03%
2020/10/30	2	46.85	8	47.29	45.50	-6	6,853	-0.09%
2020/10/29	28	45.34	39	45.48	47.60	-11	6,799	-0.16%
2020/10/28	12	46.06	35	45.49	45.05	-23	6,708	-0.34%
2020/10/27	8	46.74	9	47.00	46.00	-1	6,634	-0.02%
2020/10/26	10	48.13	3	48.38	47.70	7	6,556	0.11%
2020/10/23	11	48.76	20	48.77	48.50	-9	6,531	-0.14%
2020/10/22	3	48.12	4	48.40	48.15	-1	6,510	-0.02%
2020/10/21	8	48.56	20	48.65	48.70	-12	6,472	-0.19%
2020/10/20	36	49.83	4	49.98	49.25	32	6,427	0.50%
2020/10/19	35	49.48	13	49.07	49.05	22	6,365	0.35%
2020/10/16	6	49.62	9	49.23	48.00	-3	6,293	-0.05%
2020/10/15	16	51.15	74	51.66	50.40	-58	6,195	-0.94%
2020/10/14	102	51.82	77	52.45	52.00	25	6,099	0.41%	大買/
2020/10/13	31	50.26	35	50.03	51.50	-4	5,780	-0.07%
2020/10/12	27	48.61	8	48.93	48.55	19	5,573	0.34%
2020/10/08	154	50.56	124	50.34	49.45	30	5,396	0.56%	大買/大賣/
2020/10/07	32	48.20	44	47.95	48.55	-12	4,935	-0.24%
2020/10/06	60	46.80	43	46.68	46.35	17	4,719	0.36%
2020/10/05	22	45.18	36	45.38	46.30	-14	4,621	-0.30%
2020/09/30	41	44.93	39	45.36	44.20	2	4,573	0.04%
2020/09/29	11	43.47	5	44.36	43.30	6	4,418	0.14%
2020/09/28	9	44.29	25	44.11	43.95	-16	4,415	-0.36%
2020/09/25	46	44.16	71	44.12	44.00	-25	4,353	-0.57%
2020/09/24	24	45.33	26	45.94	45.20	-2	4,132	-0.05%
2020/09/23	41.5	46.84	39	46.53	46.00	2.5	3,997	0.06%
2020/09/22	100	47.51	85	47.81	47.70	15	3,814	0.39%
2020/09/21	69	46.09	53	46.41	46.60	16	3,415	0.47%
2020/09/18	0	0.00	23.1	44.96	45.20	-23.1	3,080	-0.75%
2020/09/17	10	44.36	11	44.90	44.35	-1	3,014	-0.03%
2020/09/16	57	44.12	19	43.59	44.30	38	2,971	1.28%
2020/09/15	13	41.11	4	41.68	41.85	9	2,875	0.31%
2020/09/14	15	39.80	19	40.38	41.40	-4	2,847	-0.14%
2020/09/11	12	40.15	0	0.00	39.30	12	2,882	0.42%
2020/09/10	0	0.00	2	41.00	40.50	-2	2,876	-0.07%
2020/09/09	3	39.00	45	38.85	40.25	-42	2,857	-1.47%
2020/09/08	1	39.00	3	40.00	38.95	-2	2,816	-0.07%
2020/09/07	8	39.78	3	41.90	39.60	5	2,767	0.18%
2020/09/04	82	42.36	79	41.83	43.20	3	2,662	0.11%
2020/09/03	12	41.10	6	41.56	40.55	6	2,291	0.26%
2020/09/02	14	38.83	15	39.68	40.25	-1	1,989	-0.05%
2020/09/01	7	35.84	9	36.00	36.60	-2	1,778	-0.11%
2020/08/31	56	33.51	9.4	33.88	35.25	46.6	1,679	2.78%
2020/08/28	34	31.65	35	31.83	33.55	-1	1,393	-0.07%
2020/08/27	0	0.00	3	30.23	30.50	-3	1,286	-0.23%
2020/08/26	0	0.00	5	28.85	29.50	-5	1,219	-0.41%
2020/08/25	5	28.30	2	28.38	29.20	3	1,189	0.25%
2020/08/24	0	0.00	4	27.40	27.80	-4	1,139	-0.35%
2020/08/21	7	27.29	6	27.40	27.50	1	1,141	0.09%
2020/08/20	0	0.00	2	24.88	25.50	-2	1,126	-0.18%
2020/08/19	0	0.00	4	26.73	26.70	-4	1,101	-0.36%
2020/08/18	1	27.45	0	0.00	27.00	1	1,091	0.09%
2020/08/17	0	0.00	5	26.20	26.50	-5	1,059	-0.47%
2020/08/13	0	0.00	1	26.95	26.00	-1	1,054	-0.09%
2020/08/12	1	25.20	0	0.00	25.35	1	1,017	0.10%
2020/08/10	8	25.87	0	0.00	25.65	8	1,008	0.79%
2020/08/07	3	26.93	12	26.81	26.95	-9	991	-0.91%
2020/08/06	0	0.00	4	25.28	26.10	-4	909	-0.44%
2020/08/03	3	23.27	2	22.68	23.20	1	868	0.12%
2020/07/29	2	21.88	1	21.80	22.35	1	874	0.11%
2020/07/28	1	22.60	0	0.00	21.30	1	869	0.12%
2020/07/14	1	24.00	0	0.00	23.40	1	847	0.12%
2020/07/09	6	24.89	0	0.00	25.00	6	839	0.72%
2020/07/08	3	25.47	5	25.80	25.45	-2	820	-0.24%
2020/07/07	2	25.40	12	24.99	24.85	-10	785	-1.27%
2020/07/06	0	0.00	1	23.80	24.00	-1	742	-0.13%
2020/07/01	3	23.52	1	23.50	23.45	2	727	0.27%
2020/06/22	0	0.00	1	22.75	22.80	-1	706	-0.14%
2020/06/18	1	24.80	3	23.77	23.70	-2	689	-0.29%
2020/06/15	1	18.35	1	18.95	19.00	0	598	0.00%
2020/06/01	1	19.65	0	0.00	19.50	1	640	0.16%
2020/05/28	0	0.00	2	20.35	19.50	-2	635	-0.31%
2020/05/27	1	18.55	0	0.00	19.80	1	595	0.17%
2020/05/20	0	0.00	3	17.45	17.45	-3	549	-0.55%
2020/04/29	0	0.00	1	18.00	18.05	-1	538	-0.19%
2020/04/28	5	17.95	0	0.00	18.05	5	542	0.92%
2020/04/23	0	0.00	2	17.65	17.85	-2	554	-0.36%
2020/04/22	1	17.10	0	0.00	17.10	1	549	0.18%
2020/04/21	0	0.00	1	18.70	17.10	-1	546	-0.18%
2020/04/17	2	19.15	0	0.00	18.60	2	540	0.37%
2020/04/13	0	0.00	1	18.05	18.00	-1	531	-0.19%
2020/04/10	1	17.75	0	0.00	17.95	1	534	0.19%
2020/04/09	0	0.00	1	17.95	18.00	-1	546	-0.18%
2020/04/08	1	17.25	0	0.00	17.80	1	550	0.18%
2020/04/07	2	17.00	3	16.88	17.25	-1	554	-0.18%
2020/03/27	0	0.00	1	16.45	15.80	-1	563	-0.18%
2020/03/20	1	12.50	1	13.35	13.35	0	569	0.00%
2020/03/18	0	0.00	3	13.63	13.50	-3	549	-0.55%
2020/03/17	4	14.25	0	0.00	13.95	4	535	0.75%
2020/03/16	1	15.40	0	0.00	15.40	1	516	0.19%
2020/03/13	0	0.00	5	17.05	17.10	-5	494	-1.01%
2020/03/11	3	20.75	3	20.50	20.95	0	469	0.00%
2020/03/10	1	20.05	21	20.02	20.40	-20	467	-4.28%
2020/03/09	6	21.67	0	0.00	20.50	6	461	1.30%
2020/03/06	0	0.00	2	22.40	22.35	-2	452	-0.44%
2020/02/26	1	23.50	0	0.00	23.90	1	460	0.22%
2020/02/21	3	24.48	2	24.85	24.45	1	471	0.21%
2020/02/20	3	24.60	3	25.00	24.60	0	492	0.00%
2020/02/18	0	0.00	7	24.82	25.00	-7	530	-1.32%
2020/02/17	4	24.21	5	24.38	24.20	-1	525	-0.19%
2020/02/13	0	0.00	3	24.20	23.75	-3	565	-0.53%
2020/02/12	1	23.45	2	23.50	23.60	-1	580	-0.17%
2020/02/11	0	0.00	5	23.07	23.20	-5	579	-0.86%
2020/02/07	0	0.00	2	23.30	23.15	-2	589	-0.34%
2020/02/06	6	23.60	6	23.78	23.75	0	591	0.00%
2020/02/03	4	22.38	5	22.20	22.05	-1	630	-0.16%
2020/01/31	0	0.00	5	24.10	24.35	-5	615	-0.81%
2020/01/30	5	24.50	0	0.00	24.50	5	611	0.82%
2020/01/08	2	26.15	0	0.00	26.30	2	641	0.31%
2020/01/06	8	27.54	3	27.35	27.20	5	639	0.78%
2020/01/03	0	0.00	10	28.40	28.45	-10	636	-1.57%
2020/01/02	0.5	28.90	0	0.00	28.90	0.5	626	0.08%
2019/12/31	1	28.25	0	0.00	28.40	1	614	0.16%
2019/12/30	3	28.30	3	27.80	28.30	0	603	0.00%
2019/12/27	0	0.00	1	27.30	27.25	-1	589	-0.17%
2019/12/26	5	27.30	5	27.57	27.20	0	587	0.00%
2019/12/24	1	26.70	0	0.00	26.70	1	579	0.17%
2019/12/23	3	27.00	3	27.40	26.70	0	580	0.00%
2019/12/18	0	0.00	1	26.70	26.55	-1	551	-0.18%
2019/12/17	0	0.00	2	26.10	26.70	-2	544	-0.37%
2019/12/16	0	0.00	6	25.80	25.95	-6	527	-1.14%
2019/12/13	0	0.00	13	25.30	25.00	-13	518	-2.51%
2019/12/12	9	25.25	0	0.00	25.30	9	514	1.75%
2019/12/11	3	25.25	0	0.00	25.15	3	511	0.59%
2019/12/10	2	25.45	0	0.00	25.70	2	507	0.39%
2019/12/09	0	0.00	6	25.56	25.50	-6	509	-1.18%
2019/12/06	1	26.00	18	25.48	25.70	-17	510	-3.33%
2019/12/03	5	24.82	0	0.00	24.90	5	506	0.99%
2019/12/02	9	24.49	0	0.00	24.05	9	503	1.79%
2019/11/29	4	25.10	0	0.00	25.00	4	498	0.80%
2019/11/28	8	25.39	0	0.00	25.10	8	498	1.61%
2019/11/27	0	0.00	7	25.46	25.30	-7	499	-1.40%
2019/11/26	1	25.70	5	25.73	25.55	-4	499	-0.80%
2019/11/21	2	24.60	0	0.00	25.10	2	499	0.40%
2019/11/20	1	24.85	0	0.00	24.85	1	504	0.20%
2019/11/19	3	24.65	2	25.33	24.90	1	512	0.20%
2019/11/18	9	25.03	0	0.00	25.00	9	495	1.82%
2019/11/15	9	25.50	2	25.65	25.35	7	468	1.49%
2019/11/14	5	25.85	3	26.35	25.80	2	459	0.43%
2019/11/13	0	0.00	10	26.28	26.15	-10	469	-2.13%
2019/11/12	9	25.68	4	25.53	26.00	5	461	1.08%
2019/11/11	6	26.93	0	0.00	26.65	6	430	1.39%
2019/11/07	1	28.05	0	0.00	28.05	1	419	0.24%
2019/11/05	0	0.00	1	29.10	28.70	-1	418	-0.24%
2019/11/04	8	28.98	8	28.75	28.95	0	422	0.00%
2019/11/01	0	0.00	7	29.45	29.25	-7	407	-1.72%
2019/10/31	4	29.18	11	29.32	29.85	-7	402	-1.74%
2019/10/30	1	29.15	1	29.25	29.15	0	396	0.00%
2019/10/29	1	28.90	5	28.96	28.90	-4	398	-1.00%
2019/10/28	3	29.05	0	0.00	29.00	3	408	0.73%
2019/10/25	2	29.20	0	0.00	29.20	2	409	0.49%
2019/10/24	2	29.60	4	28.90	29.50	-2	405	-0.49%
2019/10/23	4	28.40	22	28.32	28.35	-18	397	-4.53%
2019/10/22	5	28.06	0	0.00	28.05	5	401	1.25%
2019/10/21	2	28.00	0	0.00	28.00	2	410	0.49%
2019/10/17	10	27.73	1	27.90	27.80	9	426	2.11%
2019/10/16	12	28.47	0	0.00	28.30	12	464	2.59%
2019/10/15	10	28.88	0	0.00	28.80	10	575	1.74%
2019/10/14	4	28.90	1	29.30	28.75	3	582	0.51%
2019/10/09	9	29.39	0	0.00	29.00	9	581	1.55%
2019/10/08	9	29.76	1	29.75	29.70	8	581	1.38%
2019/10/04	5	30.00	0	0.00	29.95	5	593	0.84%
2019/10/01	0	0.00	6	30.52	30.35	-6	620	-0.97%
2019/09/27	4	29.93	0	0.00	30.00	4	628	0.64%
2019/09/25	10	30.37	2	30.10	30.15	8	735	1.09%
2019/09/24	4	30.60	0	0.00	30.60	4	775	0.52%
2019/09/23	0	0.00	5	31.00	30.70	-5	779	-0.64%
2019/09/20	2	30.60	5	30.65	30.70	-3	805	-0.37%
2019/09/19	4	30.79	2	30.65	30.60	2	806	0.25%
2019/09/16	1	30.75	0	0.00	30.55	1	818	0.12%
2019/09/12	1	30.85	0	0.00	30.80	1	827	0.12%
2019/09/04	0	0.00	2	31.48	31.70	-2	852	-0.23%
2019/08/28	0	0.00	1	31.10	31.25	-1	864	-0.12%
2019/08/23	0	0.00	2	32.20	31.85	-2	865	-0.23%
2019/08/22	1	31.75	1	32.20	32.10	0	859	0.00%
2019/08/16	1	31.75	0	0.00	31.75	1	855	0.12%
2019/08/15	1	30.15	0	0.00	30.35	1	850	0.12%
2019/08/06	2	30.55	6	30.15	30.80	-4	867	-0.46%
2019/08/02	1	31.10	4	31.25	31.35	-3	878	-0.34%
2019/08/01	9	32.55	1	32.15	32.15	8	885	0.90%
2019/07/30	0	0.00	2	34.10	32.80	-2	886	-0.23%
2019/07/26	0	0.00	1	34.10	34.00	-1	891	-0.11%
2019/07/24	2	33.73	0	0.00	33.80	2	898	0.22%
2019/07/22	1	34.45	0	0.00	34.05	1	904	0.11%
2019/07/19	3	34.43	2	34.40	34.30	1	899	0.11%
2019/07/18	7	34.81	8	34.56	34.15	-1	894	-0.11%
2019/07/17	14	35.18	10	35.04	35.30	4	850	0.47%
2019/07/12	1	33.50	0	0.00	32.65	1	746	0.13%
2019/07/11	0	0.00	2	33.15	33.00	-2	758	-0.26%
2019/07/09	2	32.40	0	0.00	32.30	2	775	0.26%
2019/07/04	2	34.50	0	0.00	34.00	2	835	0.24%
2019/07/03	0	0.00	5	34.30	34.25	-5	841	-0.59%
2019/07/02	73	34.89	67	35.41	34.70	6	843	0.71%
2019/07/01	3	32.72	10	32.66	33.85	-7	759	-0.92%
2019/06/28	2	31.45	0	0.00	31.80	2	746	0.27%
2019/06/27	2	32.18	8	32.23	32.00	-6	799	-0.75%
2019/06/25	2	31.00	2	31.80	30.95	0	822	0.00%
2019/06/21	3	32.50	0	0.00	32.05	3	1,052	0.29%
2019/06/19	2	31.80	1	31.85	31.80	1	1,198	0.08%
2019/06/13	5	32.24	5	31.61	31.65	0	1,539	0.00%
2019/06/12	0	0.00	1	31.55	31.10	-1	1,548	-0.06%
2019/06/11	0	0.00	1	30.95	31.10	-1	1,578	-0.06%
2019/06/05	7	30.79	0	0.00	30.80	7	1,651	0.42%
2019/05/31	1	31.55	0	0.00	31.50	1	1,711	0.06%
2019/05/30	2	31.15	0	0.00	31.10	2	1,782	0.11%
2019/05/28	1	30.40	0	0.00	30.45	1	1,893	0.05%
2019/05/24	1	30.95	2	30.58	30.40	-1	1,961	-0.05%
2019/05/23	1.1	30.51	0	0.00	30.50	1.1	2,006	0.06%
2019/05/03	1	37.05	1	36.85	36.95	0	2,450	0.00%
2019/05/02	0	0.00	3	36.15	36.05	-3	2,442	-0.12%
2019/04/30	0	0.00	1	35.65	36.10	-1	2,451	-0.04%
2019/04/29	1	35.00	0	0.00	35.00	1	2,475	0.04%
2019/04/25	1	38.50	0	0.00	37.90	1	2,597	0.04%
2019/04/23	1	38.15	3	38.30	38.15	-2	2,598	-0.08%
2019/04/22	0	0.00	1	38.70	38.65	-1	2,603	-0.04%
2019/04/18	0	0.00	3	38.80	38.70	-3	2,661	-0.11%
2019/04/17	2	38.50	2	39.25	39.15	0	2,673	0.00%
2019/04/12	5	39.46	1	40.10	39.20	4	2,649	0.15%
2019/04/11	1	41.15	2	40.95	40.50	-1	2,617	-0.04%
2019/04/10	0	0.00	1	40.40	40.75	-1	2,603	-0.04%
2019/04/09	0	0.00	20	40.37	40.50	-20	2,582	-0.77%
2019/04/08	0	0.00	1	40.90	40.65	-1	2,575	-0.04%
2019/04/03	0	0.00	1	40.55	40.70	-1	2,566	-0.04%
2019/04/02	1	40.35	0	0.00	40.60	1	2,560	0.04%
2019/04/01	0	0.00	22	41.88	41.10	-22	2,534	-0.87%
2019/03/29	1	41.60	9	40.91	41.40	-8	2,477	-0.32%
2019/03/28	6	41.46	1	41.70	41.00	5	2,477	0.20%
2019/03/27	46	42.19	43	42.21	41.50	3	2,466	0.12%
2019/03/26	9	41.71	6	41.23	42.50	3	2,344	0.13%
2019/03/25	1	40.40	1	39.90	39.70	0	2,251	0.00%
2019/03/22	7	42.63	3	42.58	41.55	4	2,227	0.18%
2019/03/21	21	41.33	12	42.28	43.00	9	2,109	0.43%
2019/03/20	6	39.68	6	39.97	39.60	0	1,930	0.00%
2019/03/19	4	39.28	5	39.76	38.60	-1	1,883	-0.05%
2019/03/18	1	38.10	1	38.75	38.10	0	1,849	0.00%
2019/03/15	1	38.75	1	39.10	38.85	0	1,851	0.00%
2019/03/14	1	39.50	2	39.60	38.60	-1	1,857	-0.05%
2019/03/13	3	38.68	0	0.00	38.90	3	1,962	0.15%
2019/03/12	2	38.95	0	0.00	38.30	2	1,958	0.10%
2019/03/08	0	0.00	1	37.60	38.10	-1	2,035	-0.05%
2019/03/07	4	38.79	1	39.40	38.30	3	2,140	0.14%
2019/03/06	0	0.00	36	39.24	39.30	-36	2,194	-1.64%
2019/03/05	8	39.93	11	39.93	39.40	-3	2,190	-0.14%
2019/03/04	2	39.40	4	39.44	39.45	-2	2,128	-0.09%
2019/02/27	1	37.95	1	37.65	37.95	0	2,077	0.00%
2019/02/26	6	37.88	4	37.96	37.65	2	2,211	0.09%
2019/02/25	2	38.70	2	38.25	38.25	0	2,267	0.00%
2019/02/22	4	37.85	1	37.45	37.70	3	2,233	0.13%
2019/02/21	65	38.27	38	39.14	38.30	27	2,191	1.23%
2019/02/20	6	36.44	8	36.17	35.90	-2	1,984	-0.10%
2019/02/19	4	35.65	23	35.64	35.60	-19	1,931	-0.98%
2019/02/18	0	0.00	1	35.05	35.05	-1	1,902	-0.05%
2019/02/15	25	35.16	0	0.00	34.35	25	1,891	1.32%
2019/02/14	8	36.15	2	36.10	35.25	6	1,885	0.32%
2019/02/13	1	35.30	3	35.17	35.10	-2	1,859	-0.11%
2019/02/12	2	34.70	0	0.00	34.70	2	1,842	0.11%
2019/02/11	0	0.00	1	34.20	34.30	-1	1,854	-0.05%
2019/01/25	3	34.08	3	34.10	33.75	0	2,005	0.00%
2019/01/21	14	34.00	17	33.86	33.70	-3	2,036	-0.15%
2019/01/18	3	33.43	6	33.95	34.25	-3	2,033	-0.15%
2019/01/17	13	33.50	10	33.59	32.90	3	2,008	0.15%
2019/01/16	1	32.60	0	0.00	32.50	1	1,973	0.05%
2019/01/11	1	33.30	0	0.00	32.30	1	2,014	0.05%
2019/01/10	1	32.50	1	32.80	32.65	0	1,995	0.00%
2019/01/09	1	31.95	1	31.90	31.90	0	1,976	0.00%
2019/01/07	1	31.00	0	0.00	31.00	1	2,007	0.05%
2018/12/25	0	0.00	5	30.75	30.80	-5	2,244	-0.22%
2018/12/24	1	31.65	1	31.55	31.70	0	2,260	0.00%
2018/12/19	0	0.00	4	32.70	32.85	-4	2,382	-0.17%
2018/12/17	7	33.99	6	33.83	33.65	1	2,427	0.04%
2018/12/14	4	34.00	0	0.00	34.25	4	2,430	0.16%
2018/12/13	2	34.93	8	34.97	34.30	-6	2,430	-0.25%
2018/12/12	0	0.00	4	33.90	34.05	-4	2,407	-0.17%
2018/12/11	6	33.10	4	33.61	33.00	2	2,408	0.08%
2018/12/10	4	33.08	4	33.04	32.90	0	2,430	0.00%
2018/12/07	9	34.57	5	34.59	34.30	4	2,432	0.16%
2018/12/06	41	35.37	29	35.35	34.00	12	2,422	0.50%
2018/12/05	1	33.90	2	34.15	34.95	-1	2,314	-0.04%
2018/12/04	5	35.37	8	35.65	34.90	-3	2,353	-0.13%
2018/12/03	11	35.55	14	35.86	36.00	-3	2,361	-0.13%
2018/11/30	8	34.10	20	34.10	34.15	-12	2,288	-0.52%
2018/11/29	13	33.22	4	33.38	32.15	9	2,224	0.40%
2018/11/28	1	31.45	2	31.90	32.20	-1	2,249	-0.04%
2018/11/27	8	31.39	3	31.53	31.70	5	2,247	0.22%
2018/11/26	5	31.27	9	31.02	31.05	-4	2,243	-0.18%
2018/11/23	43	32.26	35	31.66	31.00	8	2,215	0.36%
2018/11/22	12	32.58	15	33.12	33.95	-3	2,064	-0.15%
2018/11/21	1	30.65	1	30.95	30.90	0	2,004	0.00%
2018/11/20	1	30.40	1	30.60	30.70	0	2,017	0.00%
2018/11/19	0	0.00	2	30.65	30.85	-2	2,042	-0.10%
2018/11/16	1	30.10	0	0.00	29.65	1	2,039	0.05%
2018/11/14	4	29.84	0	0.00	29.40	4	2,044	0.20%
2018/11/13	1	29.40	1	29.80	29.95	0	2,074	0.00%
2018/11/12	1	29.55	0	0.00	29.60	1	2,087	0.05%
2018/11/09	0	0.00	6	30.83	30.75	-6	2,104	-0.29%
2018/11/08	5	32.14	1	32.60	31.10	4	2,188	0.18%
2018/11/07	1	31.60	21	31.18	31.95	-20	2,217	-0.90%
2018/11/06	25	33.77	5	32.23	30.70	20	2,294	0.87%
2018/11/05	2	32.35	1	31.60	31.70	1	2,259	0.04%
2018/11/02	15	32.19	20	32.13	32.05	-5	2,290	-0.22%
2018/11/01	2	29.93	1	30.65	31.00	1	2,346	0.04%
2018/10/31	1	28.60	1	28.95	29.65	0	2,376	0.00%
2018/10/29	2	28.35	2	28.70	28.55	0	2,430	0.00%
2018/10/26	11	30.20	11	28.92	28.60	0	2,488	0.00%
2018/10/24	3	30.73	6	30.19	31.05	-3	2,742	-0.11%
2018/10/23	0	0.00	2	31.10	30.05	-2	2,760	-0.07%
2018/10/22	1	32.15	0	0.00	31.85	1	2,810	0.04%
2018/10/17	2	31.15	6	31.16	30.90	-4	3,309	-0.12%
2018/10/16	0.3	30.90	0	0.00	30.45	0.3	3,832	0.01%
2018/10/15	2	30.20	2	30.43	30.60	0	4,107	0.00%
2018/10/12	0	0.00	3	28.45	29.00	-3	4,199	-0.07%
2018/10/09	3	30.65	72	31.01	30.55	-69	4,204	-1.64%
2018/10/08	2	33.68	0	0.00	33.50	2	4,172	0.05%
2018/10/05	10	34.20	1	36.10	34.10	9	4,205	0.21%
2018/10/04	1	37.35	1	37.15	37.15	0	4,294	0.00%
2018/10/03	2	38.85	12	37.34	36.90	-10	4,351	-0.23%
2018/10/02	2	39.15	1	38.95	38.90	1	4,453	0.02%
2018/10/01	0	0.00	4	38.80	38.85	-4	4,481	-0.09%
2018/09/28	0	0.00	1	39.05	38.70	-1	4,577	-0.02%
2018/09/27	24	39.99	2	40.20	39.10	22	4,661	0.47%
2018/09/26	1	38.45	0	0.00	38.90	1	4,671	0.02%
2018/09/25	6	38.78	0	0.00	38.05	6	4,896	0.12%
2018/09/20	0	0.00	2	38.25	38.30	-2	5,004	-0.04%
2018/09/18	1	39.55	0	0.00	38.95	1	5,101	0.02%
2018/09/14	6	40.28	1	39.70	41.40	5	5,143	0.10%
2018/09/13	5	39.78	8	39.54	38.80	-3	5,159	-0.06%
2018/09/12	3	39.45	2	38.18	39.45	1	5,204	0.02%
2018/09/11	10	38.75	10	39.08	39.00	0	5,319	0.00%
2018/09/10	2	37.95	1	38.70	37.40	1	5,413	0.02%
2018/09/07	6	41.88	5	41.30	40.35	1	5,703	0.02%
2018/09/06	0	0.00	2	43.83	43.50	-2	6,145	-0.03%
2018/09/05	39	43.76	40	43.62	44.20	-1	6,697	-0.01%
2018/09/04	14	43.62	15	43.98	44.00	-1	7,180	-0.01%
2018/09/03	0	0.00	1	47.85	46.40	-1	7,327	-0.01%
2018/08/31	1	48.05	0	0.00	48.05	1	7,891	0.01%
2018/08/30	3	48.90	1	49.15	48.80	2	7,943	0.03%
2018/08/29	1	49.00	0	0.00	48.65	1	8,112	0.01%
2018/08/28	1	49.50	4	48.98	48.40	-3	8,334	-0.04%
2018/08/27	1	47.25	3	48.62	48.70	-2	8,357	-0.02%
2018/08/23	1	48.30	2	48.90	48.10	-1	8,440	-0.01%
2018/08/21	2	49.10	1	49.00	48.85	1	8,484	0.01%
2018/08/20	8	48.20	8	48.66	48.50	0	8,519	0.00%
2018/08/17	4	49.55	0	0.00	49.45	4	8,556	0.05%
2018/08/16	0	0.00	5	49.80	50.00	-5	8,625	-0.06%
2018/08/15	12	50.64	6	50.73	50.00	6	8,679	0.07%
2018/08/14	8	49.20	6	48.48	49.80	2	8,709	0.02%
2018/08/13	5	50.23	2	49.13	49.25	3	8,686	0.03%
2018/08/10	2	54.50	0	0.00	53.60	2	8,606	0.02%
2018/08/09	25	56.20	25	55.66	55.50	0	8,620	0.00%
2018/08/08	22	56.40	20	56.54	55.10	2	8,672	0.02%
2018/08/07	2.1	55.43	13	55.02	54.60	-10.9	8,582	-0.13%
2018/08/06	9	57.08	2	56.80	56.20	7	8,556	0.08%
2018/08/03	1	56.80	1	57.60	56.80	0	8,554	0.00%
2018/08/02	11	57.20	8	57.09	57.00	3	8,524	0.04%
2018/08/01	26	58.94	13	59.07	58.10	13	8,471	0.15%
2018/07/31	3.1	56.09	13	56.94	57.20	-10	8,210	-0.12%
2018/07/30	2	57.90	3	56.53	55.60	-1	8,182	-0.01%
2018/07/27	26	57.68	28	57.35	57.80	-2	8,134	-0.02%
2018/07/26	13.1	58.16	13	58.18	56.80	0.1	8,083	0.00%
2018/07/25	15	60.03	43	59.95	58.60	-28	7,997	-0.35%
2018/07/24	30	58.97	26	59.49	59.50	4	7,856	0.05%
2018/07/23	74	57.84	67	57.49	58.30	7	7,649	0.09%
2018/07/20	61	55.96	40	56.30	58.50	21	7,184	0.29%
2018/07/19	24	53.57	43	53.21	53.20	-19	6,947	-0.27%
2018/07/18	7	51.36	2	52.65	51.00	5	6,880	0.07%
2018/07/17	2	52.85	2	52.80	52.20	0	6,907	0.00%
2018/07/16	2	52.90	5	52.60	52.10	-3	6,905	-0.04%
2018/07/13	16	53.77	6	53.20	53.60	10	6,923	0.14%
2018/07/12	12	53.77	8	53.89	53.50	4	6,954	0.06%
2018/07/11	2	52.45	2	52.75	52.80	0	6,922	0.00%
2018/07/10	26	52.04	33	52.17	52.10	-7	7,101	-0.10%
2018/07/09	4	50.20	1	49.65	49.30	3	7,109	0.04%
2018/07/06	12	50.67	2	50.50	50.80	10	7,327	0.14%
2018/07/05	35	49.14	44	49.00	48.30	-9	7,426	-0.12%
2018/07/04	5	52.78	5	52.50	52.40	0	7,514	0.00%
2018/07/03	38	58.65	27	56.70	53.20	11	7,434	0.15%
2018/07/02	1	60.70	10	60.30	59.10	-9	7,182	-0.13%
2018/06/29	10	59.00	13	59.82	60.60	-3	7,140	-0.04%
2018/06/28	4	56.50	1.2	55.83	56.00	2.8	7,028	0.04%
2018/06/27	1	58.70	3	55.90	55.80	-2	6,982	-0.03%
2018/06/26	2.2	57.77	9	56.83	57.80	-6.8	6,956	-0.10%
2018/06/25	0	0.00	3	57.40	56.50	-3	6,934	-0.04%
2018/06/22	3	58.60	4	58.03	58.10	-1	6,913	-0.01%
2018/06/21	11	61.25	1	58.60	59.90	10	6,876	0.15%
2018/06/20	13	57.75	13	59.21	58.80	0	6,826	0.00%
2018/06/19	4.3	63.11	6	63.20	62.30	-1.7	6,705	-0.03%
2018/06/15	45.2	70.58	40	69.82	67.00	5.2	6,598	0.08%
2018/06/14	77	70.64	46	69.78	70.00	31	6,259	0.50%
2018/06/13	32	69.36	52	70.13	70.90	-20	5,770	-0.35%
2018/06/12	59	63.02	73	62.74	64.50	-14	5,218	-0.27%
2018/06/11	47	58.53	15	58.60	58.70	32	4,735	0.68%
2018/06/08	22	52.11	47	52.96	53.40	-25	4,502	-0.56%
2018/06/07	29	48.71	3	49.32	48.60	26	3,931	0.66%
2018/06/06	28	50.39	18	50.46	49.40	10	3,884	0.26%
2018/06/05	9	49.71	23	49.84	49.75	-14	3,745	-0.37%
2018/06/04	15	48.92	2	47.93	48.00	13	3,531	0.37%
2018/06/01	1	48.15	2	48.25	47.80	-1	3,518	-0.03%
2018/05/31	6	48.46	24	47.90	48.15	-18	3,505	-0.51%
2018/05/30	1	46.20	1	45.90	45.80	0	3,437	0.00%
2018/05/29	1	46.55	1	47.00	46.75	0	3,440	0.00%
2018/05/28	22	46.99	3	47.95	46.95	19	3,490	0.54%
2018/05/25	4	48.14	0	0.00	47.60	4	3,710	0.11%
2018/05/24	10	48.10	4	47.99	48.40	6	3,691	0.16%
2018/05/23	8	47.58	21	48.40	46.75	-13	3,718	-0.35%
2018/05/22	10	47.06	23	47.00	47.10	-13	3,657	-0.36%
2018/05/21	25	44.99	3	45.10	44.90	22	3,561	0.62%
2018/05/18	2	44.13	0	0.00	44.30	2	3,552	0.06%
2018/05/17	12	45.12	3	45.17	44.30	9	3,566	0.25%
2018/05/16	10	44.44	31	43.88	43.85	-21	3,523	-0.60%
2018/05/15	16	43.01	27	42.24	42.05	-11	3,458	-0.32%
2018/05/14	4	42.10	3	42.75	43.50	1	3,480	0.03%
2018/05/11	1	41.90	8	41.91	41.75	-7	3,471	-0.20%
2018/05/10	11	40.94	0	0.00	40.90	11	3,448	0.32%
2018/05/09	0	0.00	9	41.82	41.50	-9	3,474	-0.26%
2018/05/07	12	41.09	2	41.25	41.20	10	3,558	0.28%
2018/05/04	18	41.07	1	41.10	40.80	17	3,644	0.47%
2018/05/03	4	41.33	10	41.14	41.00	-6	3,647	-0.16%
2018/05/02	2	42.30	0	0.00	41.45	2	3,716	0.05%
2018/04/30	15	42.67	3	42.57	42.80	12	3,813	0.31%
2018/04/27	2	40.68	12	41.61	42.30	-10	3,803	-0.26%
2018/04/26	11.2	42.97	1	40.50	40.50	10.2	3,795	0.27%
2018/04/25	6	44.23	1	45.00	43.65	5	3,729	0.13%
2018/04/24	4	44.84	5	44.92	44.05	-1	3,707	-0.03%
2018/04/23	1	48.20	5	46.38	46.10	-4	3,723	-0.11%
2018/04/20	0	0.00	2	48.25	48.00	-2	3,673	-0.05%
2018/04/19	1	48.20	2	47.55	47.60	-1	3,692	-0.03%
2018/04/18	1	49.70	3	48.83	47.55	-2	3,676	-0.05%
2018/04/17	4	49.79	0	0.00	48.85	4	3,588	0.11%
2018/04/16	7	52.47	23	53.18	51.70	-16	3,490	-0.46%
2018/04/13	3	50.90	4	49.80	49.40	-1	3,247	-0.03%
2018/04/12	29	49.71	12	49.37	50.20	17	3,112	0.55%
2018/04/11	12	47.62	6	48.60	47.15	6	2,850	0.21%
2018/04/10	10	47.55	6	47.27	46.10	4	2,660	0.15%
2018/04/09	10	44.45	0	0.00	44.70	10	2,465	0.41%
2018/04/03	0	0.00	1	44.20	44.40	-1	2,467	-0.04%
2018/04/02	0	0.00	1	44.75	44.40	-1	2,458	-0.04%
2018/03/31	1	44.00	0	0.00	43.75	1	2,456	0.04%
2018/03/29	1	45.60	5	45.13	44.55	-4	2,464	-0.16%
2018/03/28	0	0.00	1	44.35	44.20	-1	2,437	-0.04%
2018/03/27	3	43.73	4	43.94	44.20	-1	2,433	-0.04%
2018/03/26	1	42.95	1	42.60	42.55	0	2,445	0.00%
2018/03/22	0	0.00	1	43.25	43.25	-1	2,426	-0.04%
2018/03/21	2	43.70	1	43.60	43.60	1	2,414	0.04%
2018/03/20	1	43.50	0	0.00	42.95	1	2,402	0.04%
2018/03/19	2	43.80	5	43.15	43.25	-3	2,407	-0.12%
2018/03/16	1	44.35	1	44.75	43.80	0	2,405	0.00%
2018/03/15	1	44.60	0	0.00	44.25	1	2,414	0.04%
2018/03/14	0	0.00	3	43.38	43.20	-3	2,389	-0.13%
2018/03/13	3	44.18	0	0.00	44.05	3	2,437	0.12%
2018/03/12	1.1	43.63	0	0.00	43.90	1.1	2,462	0.04%
2018/03/09	22	44.42	21	43.86	43.60	1	2,472	0.04%
2018/03/07	3	43.17	8	43.53	42.50	-5	2,455	-0.20%
2018/03/06	1	44.15	1	44.70	43.90	0	2,475	0.00%
2018/03/05	3	44.70	5	45.27	43.90	-2	2,490	-0.08%
2018/03/02	3	44.83	1	45.20	44.80	2	2,467	0.08%
2018/03/01	11	45.85	1	45.75	45.90	10	2,443	0.41%
2018/02/27	30	47.79	37	47.44	46.35	-7	2,384	-0.29%
2018/02/26	4	44.40	0	0.00	44.75	4	2,139	0.19%
2018/02/23	1	43.80	5	44.11	43.90	-4	2,108	-0.19%
2018/02/21	3	41.77	0	0.00	41.75	3	2,061	0.15%
2018/02/12	13	41.54	10	41.10	40.40	3	2,059	0.15%
2018/02/09	5	40.24	0	0.00	40.50	5	2,120	0.24%
2018/02/08	0.1	42.30	0	0.00	42.40	0.1	2,125	0.00%
2018/02/06	3	40.80	4	43.50	40.80	-1	2,139	-0.05%
2018/02/05	2.1	43.85	3	41.80	43.85	-0.9	2,106	-0.04%
2018/02/01	4	43.85	2	43.55	43.45	2	2,204	0.09%
2018/01/31	2	43.80	3	43.93	43.50	-1	2,222	-0.05%
2018/01/30	1	43.30	6	42.77	43.10	-5	2,201	-0.23%
2018/01/29	15	44.18	4	44.31	43.85	11	2,210	0.50%
2018/01/26	3	42.43	1	42.10	42.10	2	2,164	0.09%
2018/01/25	10	43.40	2	42.85	42.00	8	2,207	0.36%
2018/01/24	7	41.75	2	42.90	42.55	5	2,187	0.23%
2018/01/23	0	0.00	1	40.30	41.10	-1	2,133	-0.05%
2018/01/22	10	41.29	6	41.53	41.10	4	2,214	0.18%
2018/01/19	2	40.18	0	0.00	40.20	2	2,316	0.09%
2018/01/18	0	0.00	8	40.69	40.10	-8	2,358	-0.34%
2018/01/17	14	40.66	8	40.00	40.30	6	2,419	0.25%
2018/01/15	3	39.00	1	38.80	38.95	2	2,763	0.07%
2018/01/12	3	37.45	0	0.00	36.90	3	2,979	0.10%
2018/01/10	0	0.00	1	35.15	35.10	-1	3,060	-0.03%
2018/01/05	4	37.73	4	37.70	37.60	0	3,235	0.00%
2018/01/04	2	37.85	0	0.00	37.75	2	3,295	0.06%
2018/01/03	4	37.60	0	0.00	37.30	4	3,380	0.12%