高技 (5439)-富邦-南屯券商分點個股進出

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

高技

(5439)

可現股當沖

股價
94.0
漲跌
▼1.0
漲幅
-1.05%
成交量
775張
產業
上櫃電子零組件類股
414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

高技 (5439)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/31	1.1	94.98	0	0.00	94.00	1.1	3,129	0.03%
2024/05/30	0	0.00	0	95.30	95.00	0	3,283	0.00%
2024/05/28	5	97.40	1	98.20	97.60	4	3,288	0.12%
2024/05/24	1	93.80	1	94.30	94.70	0	3,270	0.00%
2024/05/23	1	93.00	0	93.60	93.30	1	3,282	0.03%
2024/05/21	2	92.60	0	0.00	91.80	2	3,325	0.06%
2024/05/20	3	93.77	0	0.00	93.30	3	3,329	0.09%
2024/05/17	8	93.90	0	0.00	94.30	8	3,353	0.24%
2024/05/14	0	0.00	0.1	95.10	94.70	-0.1	3,425	0.00%
2024/05/13	4	94.18	2.1	94.30	94.70	1.9	3,462	0.06%
2024/05/10	1.2	93.87	0.3	94.19	93.80	0.9	3,509	0.03%
2024/05/08	0	0.00	0.2	97.30	96.90	-0.2	3,509	-0.01%
2024/05/07	0.1	91.75	9	91.38	94.40	-8.9	3,475	-0.26%
2024/05/06	0.3	94.26	0	0.00	93.50	0.3	3,445	0.01%
2024/05/03	1.2	97.36	10	97.00	97.00	-8.8	3,448	-0.26%
2024/05/02	4.2	100.01	1	101.00	99.40	3.2	3,485	0.09%
2024/04/30	2.1	102.52	2	102.00	102.00	0.1	3,452	0.00%
2024/04/29	4	103.13	0	0.00	104.50	4	3,437	0.12%
2024/04/25	2	109.00	0	0.00	107.00	2	3,463	0.06%
2024/04/19	0.2	109.00	0	0.00	113.50	0.2	3,587	0.01%
2024/04/18	0	0.00	1	112.00	112.00	-1	3,588	-0.03%
2024/04/17	1	112.00	0	0.00	111.50	1	3,642	0.03%
2024/04/16	3	110.17	5.2	110.00	109.50	-2.2	3,659	-0.06%
2024/04/15	5	117.70	0	0.00	115.50	5	3,671	0.14%
2024/04/11	1	126.00	1	124.00	123.00	0	3,693	0.00%
2024/04/10	6.2	126.34	0	0.00	125.00	6.2	3,677	0.17%
2024/04/08	0.5	124.20	6	124.50	124.50	-5.5	3,654	-0.15%
2024/04/03	1	120.50	10	121.00	120.50	-9	3,634	-0.25%
2024/04/02	0	0.00	2	127.00	123.50	-2	3,639	-0.05%
2024/04/01	3.4	125.00	4	125.63	125.00	-0.6	3,629	-0.02%
2024/03/29	1	125.00	0	0.00	124.00	1	3,596	0.03%
2024/03/27	0	0.00	0.1	122.00	123.50	-0.1	3,560	0.00%
2024/03/26	19.1	126.59	30	124.67	123.00	-10.9	3,551	-0.31%
2024/03/25	14.5	132.58	29	133.31	124.50	-14.5	3,493	-0.41%
2024/03/22	53	128.92	36	127.50	128.00	17	3,242	0.52%
2024/03/20	3	118.33	6	118.25	118.50	-3	3,141	-0.10%
2024/03/19	0	0.00	3	116.33	116.50	-3	3,157	-0.10%
2024/03/15	1	115.00	1	115.00	115.00	0	3,242	0.00%
2024/03/14	1	112.50	2	115.00	113.50	-1	3,278	-0.03%
2024/03/13	3	114.00	1	116.50	113.50	2	3,323	0.06%
2024/03/12	0	0.00	1	116.00	117.00	-1	3,408	-0.03%
2024/03/11	2	112.50	2	113.00	112.00	0	3,626	0.00%
2024/03/08	12	115.96	11	114.27	114.00	1	3,746	0.03%
2024/03/07	30	122.17	33	119.06	118.50	-3	3,918	-0.08%
2024/03/06	5	121.50	16	122.28	119.00	-11	4,023	-0.27%
2024/03/05	13	116.77	4.2	112.50	117.50	8.8	4,091	0.22%
2024/03/04	1	107.04	0	0.00	107.00	1	3,998	0.03%
2024/03/01	2	106.50	0	0.00	107.50	2	3,993	0.05%
2024/02/27	2.1	106.10	0.1	106.00	106.00	2	4,054	0.05%
2024/02/26	0	0.00	0.1	110.00	108.00	-0.1	4,122	0.00%
2024/02/23	0.2	110.50	0.1	110.00	109.00	0.1	4,175	0.00%
2024/02/22	0.2	107.75	0	0.00	107.00	0.2	4,219	0.00%
2024/02/21	0.2	111.38	1	111.50	110.00	-0.8	4,276	-0.02%
2024/02/20	2	110.50	5	111.50	111.00	-3	4,390	-0.07%
2024/02/16	1	111.00	1	113.50	111.00	0	4,468	0.00%
2024/02/15	17	112.62	22	113.30	112.50	-5	4,467	-0.11%
2024/02/05	22	112.61	19	114.42	114.00	3	4,493	0.07%
2024/02/02	0	0.00	0.1	114.00	113.00	-0.1	4,529	0.00%
2024/02/01	3	110.50	1	112.00	111.00	2	4,574	0.04%
2024/01/31	1	111.50	0.1	111.91	109.50	0.9	4,648	0.02%
2024/01/30	1	110.50	1	111.50	111.00	0	4,668	0.00%
2024/01/29	0	0.00	4	109.00	110.50	-4	4,747	-0.08%
2024/01/26	7	110.00	1	106.50	106.00	6	4,918	0.12%
2024/01/25	12	111.54	11	113.00	110.50	1	4,929	0.02%
2024/01/24	1	108.00	0	0.00	107.50	1	4,881	0.02%
2024/01/19	1	103.00	0	0.00	105.50	1	5,213	0.02%
2024/01/18	2	105.50	0	105.00	105.50	2	5,328	0.04%
2024/01/17	0	0.00	3	109.50	108.00	-3	5,485	-0.05%
2024/01/16	0	110.00	1.3	108.57	108.50	-1.2	5,452	-0.02%
2024/01/15	0	0.00	0.1	105.00	105.00	-0.1	5,412	0.00%
2024/01/12	1.1	103.47	0	0.00	104.50	1.1	5,461	0.02%
2024/01/10	1	103.50	1	104.00	104.00	0	5,639	0.00%
2024/01/09	0.2	103.75	0	0.00	102.50	0.2	5,771	0.00%
2024/01/08	0.1	106.50	0	0.00	105.00	0.1	5,904	0.00%
2024/01/05	1	108.14	0	0.00	108.00	1	5,986	0.02%
2024/01/04	0.1	115.00	0	0.00	109.50	0.1	6,069	0.00%
2024/01/03	3	114.00	1.1	115.07	115.00	1.9	6,090	0.03%
2023/12/28	1	122.00	0	0.00	121.50	1	6,212	0.02%
2023/12/27	1	124.98	0	0.00	124.50	1	6,242	0.02%
2023/12/26	0	0.00	0.1	121.50	121.50	-0.1	6,293	0.00%
2023/12/22	0	0.00	1	122.00	121.50	-1	6,330	-0.02%
2023/12/21	1	125.00	0	0.00	121.50	1	6,315	0.02%
2023/12/20	0.1	124.00	0	0.00	124.00	0.1	6,268	0.00%
2023/12/15	4	124.00	1	129.00	122.50	3	6,104	0.05%
2023/12/14	9	127.89	0	0.00	127.00	9	6,049	0.15%
2023/12/13	0	132.50	0	0.00	130.50	0	5,997	0.00%
2023/12/11	0	138.00	0.1	140.57	138.50	-0.1	5,967	0.00%
2023/12/08	1	142.00	1	144.00	141.50	0	5,918	0.00%
2023/12/07	4	144.63	10.1	148.29	142.50	-6.1	5,876	-0.10%
2023/12/06	10	148.47	16	149.59	152.50	-6	5,763	-0.10%
2023/12/05	15	140.77	21.1	142.33	143.00	-6.1	5,521	-0.11%
2023/12/04	12	147.08	117	147.34	145.00	-105	5,397	-1.95%	大賣/鉅額交易
2023/12/01	106	145.89	26	136.87	146.00	80	5,123	1.56%	大買/
2023/11/30	94	132.36	74.1	131.78	133.00	19.9	4,903	0.41%
2023/11/29	0	123.50	8	124.88	125.50	-8	4,606	-0.17%
2023/11/27	7	121.78	11	122.50	120.00	-4	4,567	-0.09%
2023/11/24	6	121.75	1	121.00	123.00	5	4,531	0.11%
2023/11/23	2	121.25	2	124.75	121.00	0	4,512	0.00%
2023/11/22	8	122.19	3	123.67	122.00	5	4,458	0.11%
2023/11/21	3	122.33	5	123.00	121.50	-2	4,421	-0.05%
2023/11/20	1	119.00	8	120.06	122.00	-7	4,375	-0.16%
2023/11/17	10	115.75	1	115.00	115.00	9	4,338	0.21%
2023/11/16	5	117.00	24	119.04	119.50	-19	4,277	-0.44%
2023/11/15	3.1	120.27	0	0.00	117.50	3.1	4,296	0.07%
2023/11/10	1	122.50	1	122.98	122.50	0	4,218	0.00%
2023/11/09	12	120.42	3	121.67	123.50	9	4,167	0.22%
2023/11/08	1	127.00	1	124.00	126.00	0	4,116	0.00%
2023/11/07	1	122.50	2	122.50	124.00	-1	4,125	-0.02%
2023/11/06	6	122.83	8	122.31	122.50	-2	4,292	-0.05%
2023/11/03	2	122.02	30	120.15	120.50	-28	4,285	-0.65%
2023/11/02	0	0.00	18	115.92	116.00	-18	4,127	-0.44%
2023/11/01	0	0.00	0	109.00	110.50	0	4,115	0.00%
2023/10/31	27	111.81	20	118.25	109.50	7	4,138	0.17%
2023/10/30	2	115.23	0	0.00	114.50	2	3,990	0.05%
2023/10/27	13	113.00	8	114.63	113.00	5	4,000	0.12%
2023/10/26	17	113.35	17	114.88	113.00	0	4,031	0.00%
2023/10/25	3	113.83	20	115.98	117.50	-17	3,920	-0.43%
2023/10/19	10	103.85	3	105.50	107.00	7	4,171	0.17%
2023/10/18	15	105.90	4	105.25	104.00	11	4,196	0.26%
2023/10/17	1	115.00	5.3	115.11	115.50	-4.3	4,101	-0.10%
2023/10/16	5	111.30	33.1	112.47	113.00	-28.1	4,023	-0.70%
2023/10/13	2	109.25	5.4	107.58	109.00	-3.4	3,972	-0.09%
2023/10/12	1.1	104.83	40.2	102.82	104.50	-39.2	4,039	-0.97%
2023/10/11	52.1	97.93	8	99.63	97.20	44.1	4,192	1.05%
2023/10/06	1	101.00	3	96.97	100.00	-2	4,529	-0.04%
2023/10/05	4.2	93.81	1	94.00	93.70	3.2	4,665	0.07%
2023/10/04	20	89.39	1	90.60	92.20	19	4,756	0.40%
2023/10/03	40	91.90	17	91.90	91.30	23	4,979	0.46%
2023/10/02	28	91.68	78	92.92	93.40	-50	5,050	-0.99%
2023/09/28	0	0.00	14	89.66	90.00	-14	5,000	-0.28%
2023/09/27	45	85.04	1	85.00	85.20	44	4,981	0.88%
2023/09/26	15.1	85.94	6	86.73	85.60	9.1	5,039	0.18%
2023/09/25	10	85.75	0	0.00	85.70	10	5,143	0.19%
2023/09/22	12	84.05	0	0.00	87.00	12	5,192	0.23%
2023/09/21	2	84.75	0	0.00	84.90	2	5,262	0.04%
2023/09/20	3	86.63	0	0.00	86.30	3	5,286	0.06%
2023/09/18	1	87.80	0	0.00	87.50	1	5,347	0.02%
2023/09/15	1	89.70	2	90.00	90.10	-1	5,359	-0.02%
2023/09/14	1	89.00	11	89.37	90.40	-10	5,338	-0.19%
2023/09/12	0.1	85.00	0	0.00	85.30	0.1	5,333	0.00%
2023/09/11	0.1	85.60	0	0.00	86.00	0.1	5,364	0.00%
2023/09/08	1	88.60	0	0.00	88.40	1	5,414	0.02%
2023/09/07	2	90.30	1	89.70	89.70	1	5,470	0.02%
2023/09/06	1	91.20	0	0.00	91.50	1	5,685	0.02%
2023/09/05	1	87.70	2	89.45	90.10	-1	5,753	-0.02%
2023/09/04	0	0.00	0.1	88.60	88.70	-0.1	5,777	0.00%
2023/08/31	21.3	89.61	0	0.00	88.90	21.3	5,796	0.37%
2023/08/30	1	90.20	0	0.00	89.80	1	5,805	0.02%
2023/08/29	5.1	90.95	0	0.00	89.70	5.1	5,845	0.09%
2023/08/28	0.2	91.48	2	90.10	89.40	-1.8	5,859	-0.03%
2023/08/25	0.3	94.58	1	95.00	92.50	-0.7	5,843	-0.01%
2023/08/24	0	96.50	0	0.00	95.90	0	5,879	0.00%
2023/08/23	0.1	95.03	2	94.50	96.30	-1.9	6,051	-0.03%
2023/08/22	30	100.50	0.1	97.70	96.90	29.9	6,074	0.49%
2023/08/21	0	0.00	2.1	102.48	102.50	-2.1	6,084	-0.03%
2023/08/18	2	102.50	2	102.50	100.00	0	6,206	0.00%
2023/08/17	2	102.50	3	105.17	105.50	-1	6,270	-0.02%
2023/08/16	0	102.50	0	0.00	103.00	0	6,301	0.00%
2023/08/15	0	0.00	1	100.50	101.50	-1	6,344	-0.02%
2023/08/14	5.1	98.01	5	99.10	98.00	0.1	6,425	0.00%
2023/08/11	1	103.00	0	0.00	100.00	1	6,385	0.02%
2023/08/10	2	110.92	3	106.17	105.50	-1	6,298	-0.02%
2023/08/09	0	0.00	6	111.50	111.50	-6	6,117	-0.10%
2023/08/08	10	105.50	0	0.00	109.50	10	6,066	0.16%
2023/08/04	14	100.93	13	103.62	105.00	1	6,139	0.02%
2023/08/02	3	104.50	2	106.50	103.50	1	6,168	0.02%
2023/08/01	4	106.75	1	106.50	106.50	3	6,174	0.05%
2023/07/31	4	112.38	6	111.58	108.50	-2	6,129	-0.03%
2023/07/28	4	106.00	3	106.83	107.00	1	6,042	0.02%
2023/07/27	7	109.14	6	110.92	108.00	1	6,025	0.02%
2023/07/26	4.5	110.11	4	109.00	108.00	0.5	5,955	0.01%
2023/07/25	10	107.75	2	108.25	106.00	8	5,833	0.14%
2023/07/24	5	111.90	2	112.50	112.00	3	5,667	0.05%
2023/07/21	2	107.25	1	105.00	107.00	1	5,517	0.02%
2023/07/20	1	110.50	0.3	110.50	111.50	0.8	5,396	0.01%
2023/07/19	4	112.00	3	109.33	108.00	1	5,331	0.02%
2023/07/18	0	0.00	1	108.00	108.00	-1	5,270	-0.02%
2023/07/17	6	115.33	7.1	113.57	113.50	-1.1	5,157	-0.02%
2023/07/14	3	109.83	4	106.88	110.50	-1	4,997	-0.02%
2023/07/13	12.3	99.80	13	100.64	100.50	-0.8	4,727	-0.02%
2023/07/12	5	93.32	3	93.73	94.80	2	4,322	0.05%
2023/07/11	3	89.97	2	90.55	90.60	1	4,056	0.02%
2023/07/10	5.1	90.41	9	90.01	89.20	-3.9	3,955	-0.10%
2023/07/07	6	89.82	3.1	89.57	90.50	2.9	3,773	0.08%
2023/07/06	0	0.00	2	86.35	85.80	-2	3,681	-0.05%
2023/07/05	2	87.60	3	88.80	87.60	-1	3,667	-0.03%
2023/07/04	4	89.68	4	89.63	89.90	0	3,640	0.00%
2023/07/03	8	89.65	2	89.00	89.80	6	3,583	0.17%
2023/06/30	3	84.20	4	85.33	83.80	-1	3,492	-0.03%
2023/06/29	3.1	86.04	8	85.10	86.50	-4.9	3,484	-0.14%
2023/06/28	1	83.00	5	84.34	82.90	-4	3,426	-0.12%
2023/06/27	4	83.05	1	81.70	81.50	3	3,440	0.09%
2023/06/26	1	83.70	6	84.93	84.20	-5	3,420	-0.15%
2023/06/21	0	0.00	3	84.10	84.00	-3	3,382	-0.09%
2023/06/20	5	82.76	0	0.00	82.10	5	3,369	0.15%
2023/06/19	1	81.80	0	0.00	83.60	1	3,369	0.03%
2023/06/15	3	84.07	1	83.80	84.60	2	3,321	0.06%
2023/06/14	3	84.03	6	84.63	84.80	-3	3,284	-0.09%
2023/06/13	4	82.68	4	82.98	82.20	0	3,219	0.00%
2023/06/12	4	85.55	5	86.16	84.00	-1	3,150	-0.03%
2023/06/09	4	81.08	6	81.52	83.00	-2	2,921	-0.07%
2023/06/08	3	78.00	0	0.00	78.70	3	2,847	0.11%
2023/06/07	2	79.40	0	0.00	79.10	2	2,811	0.07%
2023/06/06	2	80.20	2	80.50	80.30	0	2,783	0.00%
2023/06/05	0	0.00	1	81.50	81.30	-1	2,768	-0.04%
2023/06/02	5	82.50	0	0.00	81.80	5	2,754	0.18%
2023/06/01	1	82.50	2	83.05	83.70	-1	2,748	-0.04%
2023/05/30	0	0.00	2	82.70	81.90	-2	2,763	-0.07%
2023/05/29	10	86.22	6	85.68	80.80	4	2,708	0.15%
2023/05/26	2	79.55	4	80.38	80.50	-2	2,523	-0.08%
2023/05/25	3	78.80	1	78.70	78.80	2	2,450	0.08%
2023/05/24	6	79.43	1.1	79.64	79.30	4.9	2,399	0.20%
2023/05/23	5.7	73.14	5	74.00	75.80	0.7	2,220	0.03%
2023/05/22	1	76.60	1	76.60	75.90	0	2,122	0.00%
2023/05/19	0	0.00	10	76.02	75.10	-10	2,063	-0.49%
2023/05/18	12	75.20	5	74.84	75.80	7	1,989	0.35%
2023/05/17	3	72.30	0	0.00	72.30	3	1,885	0.16%
2023/05/15	13	72.93	13	71.50	71.60	0	1,865	0.00%
2023/05/12	0	0.00	3	73.50	73.50	-3	1,828	-0.16%
2023/05/11	0	0.00	2	73.00	71.40	-2	1,801	-0.11%
2023/05/10	0	0.00	0.2	73.70	73.40	-0.2	1,737	-0.01%
2023/05/09	1	72.00	2	72.40	71.90	-1	1,631	-0.06%
2023/05/08	0	0.00	3	71.37	71.60	-3	1,547	-0.19%
2023/05/05	0	0.00	3	69.87	69.50	-3	1,486	-0.20%
2023/05/04	2	69.40	6	68.78	69.40	-4	1,453	-0.28%
2023/05/03	0	0.00	1	68.30	67.60	-1	1,412	-0.07%
2023/04/27	2	63.75	0	0.00	64.80	2	1,354	0.15%
2023/04/25	6	62.45	0	0.00	62.50	6	1,327	0.45%
2023/04/21	0	0.00	1	63.30	62.70	-1	1,307	-0.08%
2023/04/20	0	0.00	1	63.70	63.70	-1	1,283	-0.08%
2023/04/19	3	64.17	1	65.00	63.70	2	1,265	0.16%
2023/04/18	1	66.80	0	0.00	66.70	1	1,197	0.08%
2023/04/17	2	67.40	0	0.00	67.60	2	1,184	0.17%
2023/04/14	1	67.90	0	0.00	67.40	1	1,171	0.09%
2023/04/13	3	69.10	4	69.13	68.40	-1	1,144	-0.09%
2023/04/12	0.2	68.65	1	70.20	70.50	-0.8	1,104	-0.07%
2023/04/11	2	67.90	0	0.00	68.50	2	1,031	0.19%
2023/04/07	0	0.00	7	66.99	67.60	-7	962	-0.73%
2023/03/31	0	0.00	4	66.78	66.80	-4	931	-0.43%
2023/03/30	0	0.00	30	67.70	67.60	-30	904	-3.32%
2023/03/29	8	66.49	10	65.84	65.70	-2	848	-0.24%
2023/03/28	1	65.00	0	0.00	64.00	1	823	0.12%
2023/03/20	0	0.00	1	66.40	66.30	-1	702	-0.14%
2023/03/09	38	65.91	0	0.00	66.10	38	597	6.36%
2023/03/08	0	0.00	1	66.20	66.20	-1	591	-0.17%
2023/03/02	2	63.40	0	0.00	64.40	2	501	0.40%
2023/02/22	0	0.00	1	61.20	60.90	-1	388	-0.26%
2023/02/14	0	0.00	1	57.20	56.80	-1	307	-0.32%
2023/02/10	1	57.90	1	58.00	57.80	0	297	0.00%
2023/02/08	5	56.30	0	0.00	56.10	5	268	1.86%
2023/02/07	2	56.05	17	56.02	56.10	-15	259	-5.78%
2023/02/06	1	54.40	0	0.00	54.70	1	244	0.41%
2023/02/03	0	0.00	2	55.85	55.70	-2	233	-0.86%
2023/02/02	10	54.50	0	0.00	54.60	10	212	4.71%
2023/01/31	0	0.00	5	52.20	52.70	-5	185	-2.70%
2023/01/30	5	51.02	15	50.32	51.60	-10	174	-5.72%
2023/01/13	0	0.00	1	48.90	48.85	-1	157	-0.64%
2023/01/06	0	0.00	1	48.20	48.30	-1	144	-0.69%
2023/01/04	0	0.00	1	47.00	47.00	-1	145	-0.69%
2022/12/20	0	0.00	1	47.60	46.85	-1	147	-0.68%
2022/12/08	0	0.00	14	46.85	46.90	-14	147	-9.51%
2022/11/30	20	47.63	0	0.00	48.00	20	143	13.93%
2022/11/25	1	47.25	0	0.00	47.25	1	139	0.72%
2022/10/20	0	0.00	0.1	38.75	38.85	-0.1	141	-0.06%
2022/10/05	0	0.00	0.1	41.80	41.15	-0.1	170	-0.04%
2022/09/29	0.1	40.00	0	0.00	39.90	0.1	175	0.04%
2022/09/22	0	0.00	1	42.55	42.75	-1	187	-0.53%
2022/09/06	0	0.00	1	42.85	42.75	-1	223	-0.45%
2022/08/31	1	45.00	0	0.00	45.00	1	230	0.43%
2022/08/25	0	0.00	2	43.35	43.35	-2	222	-0.90%
2022/08/22	0	0.00	7	42.71	42.80	-7	233	-3.00%
2022/08/19	0.1	42.68	0	0.00	42.90	0.1	233	0.06%
2022/08/18	1	42.55	0	0.00	42.65	1	232	0.43%
2022/08/17	0	0.00	0.2	42.75	42.60	-0.2	234	-0.07%
2022/08/16	1	42.45	0	0.00	42.55	1	234	0.43%
2022/08/12	1	42.25	0	0.00	42.25	1	230	0.43%
2022/08/11	0.1	41.50	0	0.00	41.50	0.1	227	0.03%
2022/08/02	1	40.00	0	0.00	40.00	1	242	0.41%
2022/07/26	0	0.00	1	40.25	40.35	-1	245	-0.41%
2022/07/22	1	40.60	0	0.00	40.40	1	247	0.40%
2022/07/19	1	40.15	0	0.00	40.30	1	254	0.39%
2022/07/15	1	41.65	0	0.00	42.30	1	238	0.42%
2022/07/13	0	0.00	3	40.80	40.80	-3	237	-1.27%
2022/06/22	2	43.60	0	0.00	43.20	2	216	0.92%
2022/06/20	1	45.05	2	45.10	44.80	-1	207	-0.48%
2022/06/14	2	47.30	0	0.00	47.60	2	205	0.98%
2022/05/31	0.1	49.75	0	0.00	49.65	0.1	218	0.04%
2022/05/19	1	47.40	0	0.00	47.80	1	222	0.45%
2022/05/16	1	46.35	0	0.00	46.40	1	224	0.44%
2022/04/27	1	49.40	0	0.00	49.50	1	219	0.46%
2022/03/22	1	55.30	0	0.00	55.50	1	478	0.21%
2022/02/18	0	57.80	0	0.00	57.90	0	607	0.00%
2022/02/17	0	0.00	0	58.00	57.90	0	611	0.00%
2022/02/15	0	0.00	0.2	57.90	57.00	-0.2	619	-0.03%
2022/02/11	0	0.00	0.3	57.90	57.40	-0.3	641	-0.05%
2022/01/26	1	54.50	2	54.80	54.30	-1	673	-0.15%
2022/01/21	0.1	56.00	0	0.00	56.00	0.1	713	0.01%
2022/01/20	0	0.00	3	56.50	56.80	-3	714	-0.42%
2022/01/19	3	56.20	0	0.00	56.50	3	718	0.42%
2022/01/18	1	56.70	0	0.00	56.20	1	726	0.14%
2022/01/14	21	55.34	0	0.00	55.30	21	744	2.82%
2022/01/13	1.4	55.99	0	0.00	55.90	1.4	744	0.19%
2022/01/12	0.1	57.00	12	56.75	56.30	-11.9	742	-1.60%
2022/01/11	3.1	58.32	11	57.43	57.40	-7.9	736	-1.07%
2022/01/06	1.1	60.70	0	0.00	60.30	1.1	680	0.16%
2022/01/03	1	61.00	0	0.00	61.00	1	676	0.15%
2021/12/29	1	60.90	0	0.00	61.00	1	696	0.14%
2021/12/28	0	0.00	5	61.58	61.00	-5	715	-0.70%
2021/12/27	5	61.48	0	0.00	61.60	5	731	0.68%
2021/12/14	1	59.70	0	0.00	59.70	1	820	0.12%
2021/12/09	0.1	60.10	0	0.00	59.80	0.1	865	0.01%
2021/12/06	0.1	60.10	0	0.00	59.50	0.1	927	0.01%
2021/12/03	1.1	60.20	0	0.00	60.10	1.1	945	0.12%
2021/12/02	0.1	60.90	0	0.00	60.10	0.1	972	0.01%
2021/12/01	0	0.00	5	61.92	61.50	-5	993	-0.50%
2021/11/29	3	61.23	0	0.00	61.70	3	1,080	0.28%
2021/11/26	2.1	60.71	0	0.00	60.80	2.1	1,167	0.18%
2021/11/22	0	0.00	1	63.90	63.60	-1	1,247	-0.08%
2021/11/18	1	65.10	0	0.00	64.70	1	1,252	0.08%
2021/11/17	0.1	64.30	0	0.00	64.60	0.1	1,243	0.01%
2021/11/02	0	0.00	15	64.81	63.70	-15	1,375	-1.09%
2021/11/01	15	65.17	0	0.00	65.20	15	1,378	1.09%
2021/10/29	0	0.00	0.3	64.00	63.80	-0.3	1,378	-0.02%
2021/10/12	0	0.00	2	59.10	58.90	-2	1,864	-0.11%
2021/10/08	0	0.00	1	61.50	61.00	-1	1,936	-0.05%
2021/09/29	0	0.00	1	63.20	62.80	-1	2,189	-0.05%
2021/09/28	0	0.00	1	65.10	65.00	-1	2,177	-0.05%
2021/09/27	2	66.70	2	65.85	64.80	0	2,161	0.00%
2021/09/15	1	63.60	0	0.00	63.50	1	2,142	0.05%
2021/09/14	0	0.00	1	64.90	64.90	-1	2,129	-0.05%
2021/09/13	3	67.80	2	66.10	66.10	1	2,125	0.05%
2021/09/09	0	0.00	2	66.90	66.80	-2	2,095	-0.10%
2021/09/08	3	66.50	3	66.30	65.40	0	2,091	0.00%
2021/09/07	0	0.00	2	68.90	69.00	-2	2,079	-0.10%
2021/09/06	2	70.60	0	0.00	68.60	2	2,073	0.10%
2021/09/03	1	69.60	0	0.00	70.90	1	2,058	0.05%
2021/09/02	1	70.50	4	72.58	71.80	-3	2,038	-0.15%
2021/09/01	4	70.48	4	71.33	70.30	0	1,967	0.00%
2021/08/30	0	0.00	3	67.40	67.60	-3	1,866	-0.16%
2021/08/27	1	66.80	1	67.20	67.00	0	1,864	0.00%
2021/08/20	2	61.80	0	0.00	61.50	2	1,798	0.11%
2021/08/16	1	62.80	1	65.00	64.00	0	1,784	0.00%
2021/08/12	5	66.60	0	0.00	67.00	5	1,763	0.28%
2021/08/11	1	67.20	0	0.00	66.80	1	1,775	0.06%
2021/08/10	1	68.60	0.1	69.29	70.50	0.9	1,750	0.05%
2021/08/09	0	0.00	1	70.50	70.80	-1	1,751	-0.06%
2021/08/06	1	71.00	0	0.00	71.00	1	1,752	0.06%
2021/08/05	1	72.20	1	71.60	71.70	0	1,756	0.00%
2021/08/02	0	0.00	3	71.20	71.10	-3	1,795	-0.17%
2021/07/30	1	74.20	2	72.00	71.40	-1	1,781	-0.06%
2021/07/29	3	74.23	0.1	74.00	72.70	2.9	1,752	0.17%
2021/07/27	0	0.00	1	71.30	71.50	-1	1,690	-0.06%
2021/07/21	6.1	73.14	0	0.00	73.90	6.1	1,638	0.37%
2021/07/19	0.1	72.00	1	71.80	71.90	-0.9	1,557	-0.06%
2021/07/16	0	0.00	100	71.59	73.30	-100	1,551	-6.45%
2021/07/15	115	74.76	17	74.53	74.00	98	1,518	6.45%	大買/
2021/07/14	3	68.20	0	0.00	68.20	3	1,448	0.21%
2021/07/13	1	73.20	1	69.00	69.50	0	1,435	0.00%
2021/07/12	12	70.13	3	70.00	70.40	9	1,340	0.67%
2021/07/09	5	68.56	4	69.70	70.00	1	1,272	0.08%
2021/07/08	0	0.00	1	66.80	67.60	-1	1,256	-0.08%
2021/06/24	0	0.00	1	65.00	64.90	-1	1,620	-0.06%
2021/06/21	0	0.00	1	62.10	62.00	-1	1,640	-0.06%
2021/06/18	0	0.00	2	64.05	63.70	-2	1,646	-0.12%
2021/06/15	0	0.00	1	63.50	63.70	-1	1,707	-0.06%
2021/06/08	0	0.00	1	60.00	60.40	-1	1,800	-0.06%
2021/06/07	2	57.65	2	58.44	58.60	0	1,879	0.00%
2021/06/01	2	58.25	0	0.00	58.70	2	2,114	0.09%
2021/05/18	1	52.40	0	0.00	53.00	1	2,711	0.04%
2021/05/17	0	0.00	1	50.90	49.70	-1	2,759	-0.04%
2021/05/14	0	0.00	1	56.40	54.50	-1	2,730	-0.04%
2021/05/13	0	0.00	1	53.60	56.40	-1	2,724	-0.04%
2021/05/12	0	0.00	2	59.10	56.70	-2	2,712	-0.07%
2021/05/11	1	64.50	5	61.62	61.50	-4	2,706	-0.15%
2021/05/07	5	65.12	2	63.80	64.80	3	2,891	0.10%
2021/05/06	2	64.00	0	0.00	63.20	2	3,060	0.07%
2021/05/05	0	0.00	1	64.20	64.50	-1	3,163	-0.03%
2021/05/04	1	61.50	0	0.00	61.80	1	3,147	0.03%
2021/05/03	2	63.80	5	63.70	63.20	-3	3,129	-0.10%
2021/04/29	1	65.50	7	67.00	65.50	-6	3,120	-0.19%
2021/04/28	12	66.92	7	66.71	66.80	5	3,109	0.16%
2021/04/26	3	64.73	0	0.00	64.60	3	3,122	0.10%
2021/04/23	1	63.70	0	0.00	64.70	1	3,132	0.03%
2021/04/22	3	64.20	0	0.00	63.80	3	3,146	0.10%
2021/04/21	2	65.65	6	66.33	65.20	-4	3,144	-0.13%
2021/04/20	10	65.10	5.2	66.23	66.90	4.8	3,152	0.15%
2021/04/19	0	0.00	2	64.95	66.20	-2	3,171	-0.06%
2021/04/16	1	62.50	0	0.00	63.40	1	3,170	0.03%
2021/04/15	1	62.80	0	0.00	63.20	1	3,178	0.03%
2021/04/14	1	62.80	1	63.50	62.80	0	3,259	0.00%
2021/04/13	3	66.71	0	0.00	64.80	3	3,294	0.09%
2021/04/12	5	69.18	7	68.91	68.80	-2	3,249	-0.06%
2021/04/09	2	65.45	1	66.70	66.70	1	3,083	0.03%
2021/04/08	3	66.77	3	67.07	67.20	0	3,083	0.00%
2021/04/07	0	0.00	6	66.18	66.90	-6	3,048	-0.20%
2021/04/06	1	63.60	0	0.00	63.80	1	3,034	0.03%
2021/04/01	0	0.00	7	64.01	63.90	-7	3,110	-0.23%
2021/03/31	1	64.50	0	0.00	64.20	1	3,123	0.03%
2021/03/30	3	64.73	0	0.00	64.90	3	3,135	0.10%
2021/03/29	7	65.46	6	65.88	65.50	1	3,130	0.03%
2021/03/25	1	64.00	3	64.00	63.80	-2	3,124	-0.06%
2021/03/24	7	63.99	14	64.60	63.40	-7	3,165	-0.22%
2021/03/23	1	65.60	0	0.00	64.90	1	3,152	0.03%
2021/03/22	2	65.80	0	0.00	66.10	2	3,137	0.06%
2021/03/19	2	65.75	3	66.77	66.40	-1	3,126	-0.03%
2021/03/18	2	66.50	4	66.75	66.50	-2	3,100	-0.06%
2021/03/17	1	65.00	7	64.36	64.10	-6	3,071	-0.20%
2021/03/16	0	0.00	0	65.90	65.70	0	3,045	0.00%
2021/03/15	2	66.05	0	0.00	66.60	2	3,052	0.07%
2021/03/12	6	67.02	6	67.98	66.60	0	3,041	0.00%
2021/03/11	5	66.20	3	66.20	66.60	2	2,988	0.07%
2021/03/10	0	67.00	0	0.00	67.00	0	2,895	0.00%
2021/03/09	4	63.10	0	0.00	63.90	4	2,836	0.14%
2021/03/08	7	66.13	6	66.08	64.40	1	2,805	0.04%
2021/03/05	0	0.00	1	64.70	64.80	-1	2,724	-0.04%
2021/03/04	0	0.00	1	63.50	63.70	-1	2,697	-0.04%
2021/03/03	3	63.40	4	64.78	63.40	-1	2,717	-0.04%
2021/03/02	3	63.80	1	62.90	63.80	2	2,651	0.08%
2021/02/26	2	61.28	0	0.00	62.70	2	2,631	0.08%
2021/02/25	0	0.00	5	64.50	62.20	-5	2,625	-0.19%
2021/02/23	2	60.70	3	61.40	63.20	-1	2,586	-0.04%
2021/02/22	8	62.26	5	62.60	61.90	3	2,538	0.12%
2021/02/19	7	60.19	4	60.30	60.90	3	2,440	0.12%
2021/02/18	8	59.28	3	59.77	61.00	5	2,421	0.21%
2021/02/17	0	0.00	2	56.80	57.40	-2	2,327	-0.09%
2021/02/05	0	0.00	1	54.40	54.00	-1	2,285	-0.04%
2021/02/04	1	55.30	1	54.50	54.10	0	2,273	0.00%
2021/02/01	0	0.00	1	54.50	55.00	-1	2,210	-0.05%
2021/01/29	18	58.06	42	58.39	54.40	-24	2,165	-1.11%
2021/01/28	42	58.05	15	56.67	58.60	27	1,969	1.37%
2021/01/27	4	57.03	5	55.88	56.40	-1	1,780	-0.06%
2021/01/26	0	0.00	3	53.70	52.90	-3	1,638	-0.18%
2021/01/21	0	53.50	1	51.40	51.40	-1	1,596	-0.06%
2021/01/19	4	54.40	4	53.98	53.40	0	1,553	0.00%
2021/01/18	2	51.35	0	0.00	53.00	2	1,520	0.13%
2021/01/14	0	0.00	6	52.90	53.10	-6	1,476	-0.41%
2021/01/13	1	51.40	1	51.70	52.20	0	1,462	0.00%
2021/01/12	2	52.25	2	52.10	51.90	0	1,440	0.00%
2021/01/11	1	53.00	0	0.00	53.80	1	1,396	0.07%
2021/01/08	1	55.60	1	55.50	54.50	0	1,367	0.00%
2021/01/07	2	55.75	0	0.00	56.50	2	1,337	0.15%
2021/01/06	3	54.43	3	55.73	57.60	0	1,246	0.00%
2021/01/05	0	0.00	3	54.60	54.50	-3	1,160	-0.26%
2021/01/04	2	52.45	1	54.10	53.50	1	1,122	0.09%
2020/12/31	1	51.80	0	0.00	52.50	1	1,106	0.09%
2020/12/30	3	52.57	0	0.00	52.50	3	1,077	0.28%
2020/12/29	7	52.83	27	53.10	53.00	-20	1,060	-1.89%
2020/12/28	27	53.45	3	54.13	54.50	24	993	2.42%
2020/12/25	0	0.00	2	52.95	51.70	-2	904	-0.22%
2020/12/24	0	0.00	2	51.30	51.50	-2	870	-0.23%
2020/12/23	0	0.00	1	49.40	49.50	-1	843	-0.12%
2020/12/22	3	49.18	0	0.00	48.00	3	845	0.35%
2020/12/21	0	0.00	4	50.00	49.95	-4	831	-0.48%
2020/12/18	2	51.25	2	52.55	50.60	0	818	0.00%
2020/12/15	4	50.00	0	0.00	49.65	4	736	0.54%
2020/12/14	0	0.00	4	50.93	50.70	-4	728	-0.55%
2020/12/11	1	50.50	0	0.00	50.20	1	722	0.14%
2020/12/10	10	51.95	10	51.70	52.00	0	706	0.00%
2020/12/09	3	52.30	1	51.60	52.40	2	693	0.29%
2020/12/07	1	49.60	0	0.00	49.40	1	664	0.15%
2020/12/04	0	0.00	1	50.50	50.50	-1	648	-0.15%
2020/12/02	3	50.97	1	51.20	50.70	2	644	0.31%
2020/12/01	0	0.00	7	51.73	51.00	-7	650	-1.08%
2020/11/30	0	0.00	1	51.30	51.90	-1	651	-0.15%
2020/11/27	4	50.90	6	52.02	51.30	-2	638	-0.31%
2020/11/26	1	49.20	1	51.20	51.10	0	607	0.00%
2020/11/25	7	49.11	0	0.00	49.05	7	582	1.20%
2020/11/24	5	49.65	0	0.00	48.90	5	604	0.83%
2020/11/23	0	0.00	7	48.86	49.10	-7	575	-1.22%
2020/11/20	1	47.30	0	0.00	47.25	1	530	0.19%
2020/11/19	2	47.95	0	0.00	47.65	2	521	0.38%
2020/11/18	1	48.00	0	0.00	47.60	1	511	0.20%
2020/11/17	0	0.00	1	47.55	47.70	-1	501	-0.20%
2020/11/16	0	0.00	2	46.95	47.00	-2	491	-0.41%
2020/11/12	2	44.33	0	0.00	44.30	2	514	0.39%
2020/11/09	0	0.00	1	44.85	44.85	-1	523	-0.19%
2020/11/04	0	0.00	6	43.99	44.00	-6	536	-1.12%
2020/10/29	1	43.20	0	0.00	43.75	1	554	0.18%
2020/10/20	0	0.00	2	43.45	43.20	-2	616	-0.32%
2020/10/14	2	43.03	0	0.00	43.20	2	642	0.31%
2020/09/25	1	40.80	0	0.00	40.95	1	852	0.12%
2020/09/23	1	43.75	0	0.00	43.10	1	864	0.12%
2020/09/22	1	43.70	0	0.00	43.60	1	880	0.11%
2020/09/18	1	44.10	0	0.00	44.10	1	926	0.11%
2020/09/15	1	44.05	1	44.20	44.05	0	951	0.00%
2020/09/14	0	0.00	12	43.69	43.80	-12	968	-1.24%
2020/09/11	1	43.45	0	0.00	43.60	1	973	0.10%
2020/09/08	2	44.85	2	45.20	44.65	0	987	0.00%
2020/09/07	2	45.50	2	46.40	44.90	0	994	0.00%
2020/09/03	2	45.45	2	46.10	45.00	0	995	0.00%
2020/09/01	1	44.70	1	44.50	45.15	0	1,007	0.00%
2020/08/31	12	45.66	3	45.77	45.55	9	1,005	0.90%
2020/08/28	5	44.83	5	44.99	45.00	0	1,012	0.00%
2020/08/26	1	43.50	0	0.00	43.35	1	1,012	0.10%
2020/08/25	0	0.00	15	43.26	43.20	-15	1,042	-1.44%
2020/08/20	4	44.50	3	43.75	43.80	1	1,070	0.09%
2020/08/19	3	46.50	27	45.14	46.35	-24	1,049	-2.29%
2020/08/17	1	43.10	0	0.00	43.35	1	1,023	0.10%
2020/08/14	22	43.30	0	0.00	43.20	22	1,046	2.10%
2020/08/13	0	0.00	2	43.85	43.75	-2	1,057	-0.19%
2020/08/12	17	43.87	0	44.00	43.95	17	1,061	1.60%
2020/08/11	4	43.25	3	42.95	42.95	1	1,067	0.09%
2020/08/06	1	44.65	0	0.00	44.50	1	1,100	0.09%
2020/08/04	0	0.00	1	43.75	43.75	-1	1,125	-0.09%
2020/08/03	3	43.87	0	0.00	43.60	3	1,147	0.26%
2020/07/20	1	47.00	1	47.55	47.50	0	1,168	0.00%
2020/07/15	1	49.05	1	49.25	49.00	0	1,146	0.00%
2020/07/10	4	49.95	19	49.40	49.30	-15	1,118	-1.34%
2020/07/09	0	0.00	3	52.20	52.30	-3	1,082	-0.28%
2020/07/08	4	52.05	20	51.89	51.90	-16	1,075	-1.49%
2020/07/07	18	53.19	11	53.39	52.00	7	1,053	0.66%
2020/07/06	4	51.60	0	0.00	51.90	4	1,010	0.40%
2020/07/02	20	50.40	4	50.20	50.70	16	971	1.65%
2020/07/01	1	50.10	4	49.90	50.00	-3	961	-0.31%
2020/06/30	10	50.30	3	50.15	50.60	7	943	0.74%
2020/06/22	0	0.00	3	48.80	48.60	-3	880	-0.34%
2020/06/19	2	48.13	2	49.00	48.00	0	876	0.00%
2020/06/17	4	49.10	0	0.00	49.10	4	859	0.47%
2020/06/15	0	0.00	0.1	49.40	49.15	-0.1	863	-0.01%
2020/06/12	0	0.00	1.1	48.85	49.75	-1.1	861	-0.12%
2020/06/11	0	0.00	3	50.23	50.00	-3	859	-0.35%
2020/06/10	1	49.90	0.1	49.90	49.95	1	843	0.11%
2020/06/09	1	50.20	1	49.71	50.20	0	856	0.00%
2020/06/08	3	50.13	0.1	49.75	50.00	2.9	850	0.34%
2020/06/04	1.1	51.68	1	51.70	51.40	0.1	814	0.01%
2020/06/03	1	50.00	0	0.00	50.50	1	785	0.13%
2020/06/02	0	0.00	1	49.85	49.75	-1	767	-0.13%
2020/06/01	2.1	50.65	3	51.30	50.80	-1	742	-0.13%
2020/05/28	0.1	49.65	0	0.00	49.85	0.1	696	0.01%
2020/05/27	1.1	49.29	1	49.20	49.20	0.1	679	0.01%
2020/05/26	0.1	48.50	2	48.60	48.75	-1.9	658	-0.30%
2020/05/25	1	47.70	0	0.00	48.25	1	651	0.15%
2020/05/22	2	47.95	2	47.75	47.35	0	637	0.00%
2020/05/20	0	0.00	1	46.00	46.30	-1	582	-0.17%
2020/05/18	0	0.00	1	46.00	44.90	-1	564	-0.18%
2020/05/11	0	0.00	1	46.00	46.00	-1	495	-0.20%
2020/05/08	1	44.35	0	0.00	44.75	1	465	0.21%
2020/05/07	0	0.00	1	44.80	44.70	-1	443	-0.23%
2020/05/04	0	0.00	2	42.30	42.30	-2	379	-0.53%
2020/04/21	2	38.28	0	0.00	38.05	2	368	0.54%
2020/04/17	1	38.20	2	38.70	38.65	-1	382	-0.26%
2020/04/10	2	34.20	0	0.00	34.80	2	367	0.54%
2020/04/09	1	33.70	0	0.00	34.15	1	368	0.27%
2020/03/20	0	0.00	1	29.75	29.75	-1	349	-0.29%
2020/03/19	1	27.50	0	0.00	27.50	1	344	0.29%
2020/03/13	0	0.00	1	32.95	33.10	-1	315	-0.32%
2020/02/03	0	0.00	1	36.50	36.50	-1	271	-0.37%
2020/01/30	1	38.05	0	0.00	37.50	1	263	0.38%
2020/01/14	0	0.00	1	39.90	40.60	-1	263	-0.38%
2020/01/10	1	39.85	0	0.00	39.80	1	242	0.41%
2020/01/09	0	0.00	2	40.00	39.90	-2	242	-0.82%
2020/01/02	0	0.00	4	41.00	41.35	-4	239	-1.67%
2019/12/30	0	0.00	5	41.02	41.05	-5	240	-2.08%
2019/12/27	0	0.00	4	41.00	41.10	-4	244	-1.64%
2019/12/25	1	41.00	0	0.00	41.00	1	244	0.41%
2019/12/23	5	41.50	0	0.00	41.45	5	250	2.00%
2019/11/29	0	0.00	1	41.60	41.70	-1	564	-0.18%
2019/11/13	0	0.00	15	41.20	41.15	-15	609	-2.46%
2019/11/08	0	0.00	1	41.30	41.35	-1	612	-0.16%
2019/10/30	0	0.00	1	40.85	40.95	-1	629	-0.16%
2019/10/25	0	0.00	3	41.80	41.80	-3	630	-0.48%
2019/10/23	3	41.75	0	0.00	41.80	3	640	0.47%
2019/10/22	0	0.00	3	41.70	42.25	-3	646	-0.46%
2019/10/16	0	0.00	1	41.15	41.10	-1	736	-0.14%
2019/09/19	1	42.45	0	0.00	42.10	1	846	0.12%
2019/09/09	2	45.05	14	45.66	44.70	-12	952	-1.26%
2019/09/06	6	47.16	14	47.52	46.80	-8	933	-0.86%
2019/09/05	15	45.80	2	45.88	46.15	13	829	1.57%
2019/08/30	0	0.00	2	42.23	42.25	-2	768	-0.26%
2019/08/29	1	41.80	0	0.00	41.85	1	768	0.13%
2019/08/28	3	41.65	0	0.00	41.65	3	770	0.39%
2019/08/22	2	43.15	0	0.00	43.10	2	777	0.26%
2019/08/19	2	42.60	0	0.00	43.10	2	790	0.25%
2019/08/15	2	41.40	0	0.00	41.70	2	818	0.24%
2019/08/06	1	41.40	6	41.05	41.90	-5	881	-0.57%
2019/08/05	1	42.20	0	0.00	42.05	1	887	0.11%
2019/07/30	1	43.60	0	0.00	43.60	1	926	0.11%
2019/07/26	1	44.80	0	0.00	44.80	1	938	0.11%
2019/07/25	3	45.10	0	0.00	45.10	3	960	0.31%
2019/07/24	4	45.95	1	46.10	46.00	3	983	0.31%
2019/07/18	0	0.00	12	47.85	48.00	-12	1,014	-1.18%
2019/07/16	10	47.71	2	48.00	47.70	8	1,078	0.74%
2019/07/12	3	46.95	0	0.00	47.15	3	1,121	0.27%
2019/07/04	0	0.00	1	45.50	45.50	-1	1,356	-0.07%
2019/07/01	0	0.00	2	46.30	45.85	-2	1,678	-0.12%
2019/06/25	1	45.65	0	0.00	44.25	1	1,827	0.05%
2019/06/24	1	44.25	0	0.00	45.05	1	1,866	0.05%
2019/06/18	28	40.04	10	39.95	40.20	18	2,110	0.85%
2019/06/17	0	0.00	10	40.50	40.50	-10	2,368	-0.42%
2019/06/05	0	0.00	1	41.60	41.25	-1	2,902	-0.03%
2019/05/24	1	41.30	0	0.00	40.95	1	2,990	0.03%
2019/05/13	0	0.00	1	44.80	44.95	-1	2,934	-0.03%
2019/05/10	0	0.00	1	45.70	45.65	-1	2,928	-0.03%
2019/05/09	3	47.20	0	0.00	47.00	3	2,922	0.10%
2019/05/02	1	48.90	0	0.00	48.65	1	2,934	0.03%
2019/04/29	1	44.65	2	45.43	45.35	-1	2,900	-0.04%
2019/04/26	1	49.50	1	50.70	49.45	0	2,842	0.00%
2019/04/19	0	0.00	1	51.20	51.00	-1	2,935	-0.03%
2019/04/18	1	52.70	0	0.00	52.50	1	2,910	0.03%
2019/04/17	1	53.80	0	0.00	53.10	1	2,919	0.03%
2019/04/16	1	54.80	0	0.00	54.00	1	2,920	0.03%
2019/04/12	1	54.10	0	0.00	53.70	1	3,012	0.03%
2019/04/11	7	54.07	5	53.30	53.30	2	3,038	0.07%
2019/04/10	2	55.55	1	55.40	55.10	1	2,992	0.03%
2019/04/09	7	56.46	29	56.96	55.60	-22	2,921	-0.75%
2019/04/08	26	56.23	7	56.07	57.00	19	2,785	0.68%
2019/04/03	0	0.00	1	52.60	51.90	-1	2,628	-0.04%
2019/04/02	5	51.90	6	52.55	53.00	-1	2,624	-0.04%
2019/04/01	11	53.55	11	52.39	52.30	0	2,601	0.00%
2019/03/29	0	0.00	3	52.17	52.30	-3	2,556	-0.12%
2019/03/28	0	0.00	6	52.40	51.70	-6	2,544	-0.24%
2019/03/27	0	0.00	8	51.60	52.00	-8	2,554	-0.31%
2019/03/26	10	52.14	1	52.30	51.90	9	2,516	0.36%
2019/03/25	0	0.00	4	49.23	49.80	-4	2,412	-0.17%
2019/03/22	2	48.95	1	49.80	49.80	1	2,420	0.04%
2019/03/21	6	49.70	4	49.70	50.10	2	2,383	0.08%
2019/03/20	1	49.60	3	49.70	49.70	-2	2,303	-0.09%
2019/03/19	4	48.00	10	48.30	48.00	-6	2,032	-0.30%
2019/03/18	5	46.18	0	0.00	45.90	5	1,833	0.27%
2019/03/15	6	43.19	0	0.00	43.65	6	1,676	0.36%
2019/03/14	2	42.95	0	0.00	42.30	2	1,624	0.12%
2019/03/13	5	42.90	0	0.00	43.25	5	1,541	0.32%
2019/03/11	0	0.00	1	41.25	41.20	-1	1,492	-0.07%
2019/03/06	0	0.00	3	41.30	41.30	-3	1,522	-0.20%
2019/03/05	1	41.85	0	0.00	41.75	1	1,530	0.07%
2019/02/26	1	42.10	1	41.85	41.15	0	1,561	0.00%
2019/02/25	0	0.00	2	42.00	42.15	-2	1,518	-0.13%
2019/02/19	2	41.33	0	0.00	41.60	2	1,517	0.13%
2019/02/18	0	0.00	3	40.85	40.80	-3	1,527	-0.20%
2019/02/13	1	41.70	4	41.69	41.70	-3	1,539	-0.19%
2019/01/30	3	40.10	0	0.00	40.10	3	1,533	0.20%
2019/01/29	1	39.90	3	40.47	40.15	-2	1,529	-0.13%
2019/01/28	0	0.00	1	41.25	41.10	-1	1,509	-0.07%
2019/01/25	4	41.90	0	0.00	41.65	4	1,502	0.27%
2019/01/23	2	41.00	0	0.00	41.20	2	1,479	0.14%
2019/01/22	0	0.00	1	41.70	41.05	-1	1,479	-0.07%
2019/01/21	0	0.00	9	41.33	41.15	-9	1,472	-0.61%
2019/01/17	1	43.05	4	42.71	41.85	-3	1,467	-0.20%
2019/01/16	6	43.03	4.1	43.16	43.05	1.9	1,434	0.14%
2019/01/14	0	0.00	1	40.40	40.45	-1	1,306	-0.08%
2019/01/11	0	0.00	1	41.40	41.15	-1	1,303	-0.08%
2019/01/10	2	41.33	0	0.00	40.55	2	1,271	0.16%
2019/01/09	1	41.80	0	0.00	41.50	1	1,251	0.08%
2019/01/08	0	0.00	10	41.51	41.40	-10	1,226	-0.82%
2019/01/07	13	42.68	2	41.30	41.55	11	1,209	0.91%
2019/01/04	14	41.26	4	41.79	42.00	10	1,148	0.87%
2019/01/03	5	40.56	3	40.42	40.65	2	1,075	0.19%
2018/12/28	0	0.00	1	38.25	38.25	-1	1,030	-0.10%
2018/12/27	2	38.50	1	38.20	38.20	1	1,057	0.09%
2018/12/25	0	0.00	6	39.60	39.50	-6	1,053	-0.57%
2018/12/24	0	0.00	3	40.92	41.10	-3	1,072	-0.28%
2018/12/21	15	39.75	14	40.05	41.00	1	1,152	0.09%
2018/12/20	2	40.63	0	0.00	39.60	2	1,155	0.17%
2018/12/18	0	0.00	3	39.53	38.70	-3	1,113	-0.27%
2018/12/17	3	41.03	3	40.68	40.15	0	1,104	0.00%
2018/12/14	6	39.75	0	0.00	39.30	6	1,071	0.56%
2018/12/04	5	39.50	5	38.50	38.50	0	1,453	0.00%
2018/12/03	2	39.05	8	38.06	39.00	-6	1,565	-0.38%
2018/11/30	0	0.00	4	37.30	37.30	-4	1,593	-0.25%
2018/11/29	3	36.90	0	0.00	36.95	3	1,669	0.18%
2018/11/27	4	37.35	11	37.20	37.35	-7	1,898	-0.37%
2018/11/26	0	0.00	8	36.61	36.75	-8	1,978	-0.40%
2018/11/23	0	0.00	24	35.80	36.00	-24	2,016	-1.19%
2018/11/22	0	0.00	1	36.50	35.40	-1	2,141	-0.05%
2018/11/21	0	0.00	1	35.80	35.85	-1	2,438	-0.04%
2018/11/19	0	0.00	2	35.10	35.10	-2	3,115	-0.06%
2018/11/16	2	35.50	5	35.19	34.80	-3	3,426	-0.09%
2018/11/15	2	34.90	0	0.00	35.20	2	3,505	0.06%
2018/11/14	7	34.49	5	35.00	34.70	2	3,585	0.06%
2018/11/07	4	31.65	4	31.63	31.90	0	3,555	0.00%
2018/11/06	0	0.00	1	31.70	30.85	-1	3,563	-0.03%
2018/10/29	0	0.00	3	29.73	29.95	-3	3,612	-0.08%
2018/10/25	0	0.00	2	30.15	30.20	-2	3,608	-0.06%
2018/10/24	0	0.00	8	31.47	31.70	-8	3,596	-0.22%
2018/10/23	0	0.00	14	32.06	32.10	-14	3,588	-0.39%
2018/10/19	1	32.50	0	0.00	32.70	1	3,579	0.03%
2018/10/17	0	33.90	0	0.00	34.15	0	3,567	0.00%
2018/10/16	1	34.25	0	0.00	34.20	1	3,569	0.03%
2018/10/12	3	33.40	0	0.00	33.60	3	3,573	0.08%
2018/10/11	12	32.89	2	32.00	32.20	10	3,599	0.28%
2018/10/08	3	35.50	0	0.00	35.60	3	3,568	0.08%
2018/10/05	1	37.65	3	36.00	36.10	-2	3,553	-0.06%
2018/10/04	1	37.60	0	0.00	37.65	1	3,518	0.03%
2018/10/03	0	0.00	2	38.00	37.65	-2	3,508	-0.06%
2018/10/02	11	37.98	10	38.09	38.00	1	3,490	0.03%
2018/10/01	6	37.51	0	0.00	37.55	6	3,453	0.17%
2018/09/28	2	38.95	0	0.00	39.00	2	3,373	0.06%
2018/09/25	19	41.84	17	41.44	41.25	2	3,301	0.06%
2018/09/21	5	40.78	0	0.00	41.20	5	3,277	0.15%
2018/09/20	2	40.85	1	40.75	40.70	1	3,264	0.03%
2018/09/14	1	43.05	0	0.00	42.60	1	3,163	0.03%
2018/09/13	2	41.75	0	0.00	41.25	2	3,219	0.06%
2018/09/12	0	0.00	1	40.95	41.25	-1	3,205	-0.03%
2018/09/11	5	42.01	9	41.77	42.00	-4	3,171	-0.13%
2018/09/10	10	40.87	2	40.85	41.00	8	3,131	0.26%
2018/09/07	14	47.04	3	46.45	45.00	11	2,932	0.38%
2018/09/06	5	50.00	5	49.30	49.25	0	2,799	0.00%
2018/09/05	4	49.99	1	49.55	49.20	3	2,820	0.11%
2018/09/04	33	49.17	11	49.56	50.20	22	2,748	0.80%
2018/09/03	33	50.86	15	50.23	49.45	18	2,662	0.68%
2018/08/31	6	48.85	2	49.25	50.70	4	2,514	0.16%
2018/08/30	3	49.90	0	0.00	49.50	3	2,420	0.12%
2018/08/29	3	49.93	5	50.04	50.50	-2	2,401	-0.08%
2018/08/28	3	50.57	34	50.59	49.70	-31	2,270	-1.37%
2018/08/27	3	49.65	3	49.23	50.40	0	1,967	0.00%
2018/08/24	23	49.33	29	50.00	50.80	-6	1,820	-0.33%
2018/08/23	24	48.20	23	48.09	48.40	1	1,292	0.08%
2018/08/22	7	43.42	3	42.60	44.00	4	993	0.40%
2018/08/21	4	42.60	5	42.45	41.80	-1	925	-0.11%
2018/08/20	1	41.00	2	40.65	40.80	-1	838	-0.12%
2018/08/13	0	0.00	1	40.10	39.50	-1	963	-0.10%
2018/08/10	0	0.00	2	41.00	40.65	-2	955	-0.21%
2018/08/09	0	0.00	10	40.55	40.60	-10	943	-1.06%
2018/08/07	0	0.00	25	39.95	40.05	-25	948	-2.63%
2018/08/06	4	39.48	0	0.00	39.65	4	945	0.42%
2018/08/03	0	0.00	81	39.74	39.75	-81	948	-8.54%
2018/08/02	0	0.00	1	38.95	39.25	-1	936	-0.11%
2018/08/01	0	0.00	1	38.55	38.50	-1	940	-0.11%
2018/07/26	1	38.10	0	0.00	38.25	1	980	0.10%
2018/07/25	0	0.00	2	38.50	38.50	-2	1,007	-0.20%
2018/07/23	3	37.80	0	0.00	37.60	3	1,038	0.29%
2018/07/18	3	40.93	12	40.84	40.85	-9	1,062	-0.85%
2018/07/17	0	0.00	2	40.00	39.80	-2	1,074	-0.19%
2018/07/16	0	0.00	2	39.73	39.50	-2	1,086	-0.18%
2018/07/13	5	38.40	0	0.00	38.50	5	1,108	0.45%
2018/07/11	3	37.12	0	0.00	37.40	3	1,136	0.26%
2018/07/06	27	37.76	0	0.00	37.55	27	1,212	2.23%
2018/07/04	2	38.08	0	0.00	38.25	2	1,312	0.15%
2018/07/03	6	38.76	0	0.00	38.40	6	1,348	0.45%
2018/07/02	4	39.31	0	0.00	39.20	4	1,362	0.29%
2018/06/28	3	38.50	0	0.00	38.85	3	1,419	0.21%
2018/06/27	25	39.82	0	0.00	39.40	25	1,693	1.48%
2018/06/26	8	39.16	0	0.00	39.75	8	1,826	0.44%
2018/06/25	5	40.90	0	0.00	40.75	5	1,884	0.27%
2018/06/22	0	0.00	1	42.55	41.55	-1	2,014	-0.05%
2018/06/21	0	0.00	1	42.00	42.00	-1	2,037	-0.05%
2018/06/20	0	0.00	5	40.62	41.40	-5	2,153	-0.23%
2018/06/19	5	41.80	0	0.00	40.70	5	2,225	0.22%
2018/06/15	1	40.85	0	0.00	41.00	1	2,287	0.04%
2018/06/14	3	40.77	0	0.00	40.80	3	2,326	0.13%
2018/06/13	25	43.00	13	42.87	41.20	12	2,324	0.52%
2018/06/07	0	0.00	6	41.70	41.60	-6	2,297	-0.26%
2018/06/06	0	0.00	3	41.30	42.50	-3	2,320	-0.13%
2018/06/04	2	40.55	1	40.80	40.70	1	2,346	0.04%
2018/06/01	5	39.74	0	0.00	39.85	5	2,367	0.21%
2018/05/31	10	39.74	2	39.35	39.35	8	2,392	0.33%
2018/05/30	9	40.14	0	0.00	39.75	9	2,403	0.37%
2018/05/29	24	41.92	10	41.80	41.20	14	2,453	0.57%
2018/05/28	2	42.00	1	42.60	42.25	1	2,425	0.04%
2018/05/25	5	42.62	4	43.00	42.60	1	2,433	0.04%
2018/05/24	19	42.59	2	41.60	43.05	17	2,428	0.70%
2018/05/23	0	0.00	1	39.65	39.60	-1	2,421	-0.04%
2018/05/16	0	0.00	1	40.65	39.20	-1	2,708	-0.04%
2018/05/15	10	39.93	12	39.68	39.55	-2	2,704	-0.07%
2018/05/08	0	0.00	1	40.85	40.75	-1	2,853	-0.04%
2018/05/03	0	0.00	1	40.40	39.80	-1	3,028	-0.03%
2018/04/25	1	35.90	0	0.00	37.40	1	3,009	0.03%
2018/04/23	5	39.37	1.1	38.78	37.40	3.9	2,986	0.13%
2018/04/20	0	0.00	0.1	41.00	41.00	-0.1	2,935	0.00%
2018/04/19	1	42.90	2	42.73	41.80	-1	2,920	-0.03%
2018/04/17	1	41.30	1	41.45	41.35	0	2,873	0.00%
2018/04/16	0	0.00	2	41.60	41.40	-2	2,867	-0.07%
2018/04/13	2	41.65	4	41.44	41.40	-2	2,881	-0.07%
2018/04/12	1	42.55	3	42.20	42.15	-2	2,854	-0.07%
2018/04/11	2	41.78	4	42.29	41.75	-2	2,818	-0.07%
2018/04/10	5	43.61	8	43.09	42.55	-3	2,785	-0.11%
2018/04/09	10	41.55	31	42.03	42.55	-21	2,715	-0.77%
2018/04/03	2	41.05	0.1	41.60	41.60	1.9	2,680	0.07%
2018/03/31	11	41.65	20	41.90	42.10	-9	2,645	-0.34%
2018/03/30	10	44.02	12.2	44.87	41.70	-2.2	2,608	-0.08%
2018/03/29	10.1	43.77	8	43.88	44.65	2.1	2,359	0.09%
2018/03/28	44	41.78	12	41.56	42.20	32	2,225	1.44%
2018/03/27	6	42.43	36	44.35	41.40	-30	2,192	-1.37%
2018/03/26	36.1	42.55	24	41.18	43.00	12.1	2,046	0.59%
2018/03/23	30.1	40.23	6	40.26	40.25	24.1	1,935	1.24%
2018/03/22	3.1	39.96	54	39.73	39.75	-50.9	1,809	-2.82%
2018/03/21	31.1	38.98	0	0.00	39.00	31.1	1,723	1.80%
2018/03/19	21	37.09	2	37.05	37.05	19	1,614	1.18%
2018/03/16	6	37.10	6	37.40	36.95	0	1,607	0.00%
2018/03/14	10	37.10	10	37.48	37.45	0	1,594	0.00%
2018/03/13	0	0.00	10	37.25	37.30	-10	1,577	-0.63%
2018/03/12	0	0.00	1	37.45	37.50	-1	1,548	-0.06%
2018/03/09	12	37.46	13	37.53	37.75	-1	1,512	-0.07%
2018/03/06	11	36.89	0	0.00	37.00	11	1,418	0.78%
2018/03/05	0	0.00	41	36.61	36.70	-41	1,393	-2.94%
2018/03/02	1.1	37.13	2	37.00	37.00	-0.9	1,368	-0.07%
2018/02/26	4	36.53	1	36.30	36.00	3	1,267	0.24%
2018/02/23	5	38.05	3	37.33	37.30	2	1,212	0.16%
2018/02/22	6	38.85	5	37.12	37.50	1	1,142	0.09%
2018/02/21	4.1	37.01	6	37.72	38.20	-1.9	1,028	-0.18%
2018/02/12	2	35.18	2	35.10	35.30	0	927	0.00%
2018/02/09	2	33.60	2	33.50	33.65	0	888	0.00%
2018/02/08	20	34.03	15	33.80	34.00	5	868	0.58%
2018/02/07	8	33.05	10.2	33.63	32.75	-2.2	847	-0.26%
2018/02/06	10	32.04	1	32.30	32.40	9	833	1.08%
2018/02/01	6	35.45	1	36.15	35.20	5	776	0.64%
2018/01/31	3.1	34.97	0	0.00	35.20	3.1	712	0.43%
2018/01/30	0	0.00	6	35.33	34.25	-6	686	-0.87%
2018/01/29	1.1	34.49	3	34.13	34.50	-1.9	631	-0.31%
2018/01/26	7.1	33.11	19	33.17	33.70	-11.9	579	-2.06%
2018/01/25	20	32.39	0	0.00	32.35	20	496	4.02%
2018/01/24	1	32.00	0	0.00	31.90	1	477	0.21%
2018/01/17	10	31.20	0	0.00	31.10	10	452	2.21%