宇瞻 (8271)-兆豐-嘉義券商分點個股進出

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

宇瞻

(8271)

可現股當沖

股價
66.7
漲跌
▼0.9
漲幅
-1.33%
成交量
1,681張
產業
上市半導體類股
376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

宇瞻 (8271)籌碼相關－兆豐-嘉義券商分點個股進出

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

兆豐-嘉義券商分點個股進出
兆豐-嘉義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
2024/05/02	10.3	66.70	0	0.00	66.70	10.3	2,267	0.45%
2024/04/30	1	68.10	7	68.84	67.60	-6	2,245	-0.27%
2024/04/29	4	66.85	5	67.42	68.00	-1	2,208	-0.05%
2024/04/26	0	0.00	2	66.35	66.00	-2	2,192	-0.09%
2024/04/25	0	0.00	2	65.20	65.00	-2	2,179	-0.09%
2024/04/24	1	65.30	6	65.07	64.90	-5	2,176	-0.23%
2024/04/23	0	0.00	1	63.10	63.10	-1	2,164	-0.05%
2024/04/22	5.6	62.97	0	0.00	62.40	5.6	2,159	0.26%
2024/04/19	4	66.00	10	64.08	64.10	-6	2,153	-0.28%
2024/04/18	21.1	67.89	0	0.00	67.20	21.1	2,129	0.99%
2024/04/17	1	68.90	3.1	69.46	69.80	-2.1	2,112	-0.10%
2024/04/16	9	68.26	1	68.30	67.80	8	2,104	0.38%
2024/04/15	4.1	71.37	0.3	72.30	72.10	3.8	2,073	0.18%
2024/04/12	2	74.95	10	74.43	74.20	-8	2,061	-0.39%
2024/04/11	0.8	71.66	0	0.00	71.80	0.8	2,010	0.04%
2024/04/10	2.2	73.63	7	73.19	73.20	-4.9	2,006	-0.24%
2024/04/09	3.7	71.16	0	0.00	71.50	3.7	1,948	0.19%
2024/04/08	0.2	72.00	2	71.50	72.00	-1.8	1,932	-0.09%
2024/04/03	0	0.00	1	70.80	71.00	-1	1,931	-0.05%
2024/04/02	0.3	71.00	1	71.80	71.10	-0.7	1,931	-0.04%
2024/04/01	1	70.80	2	71.50	71.20	-1	1,951	-0.05%
2024/03/29	1.3	70.10	0	0.00	70.00	1.3	1,939	0.06%
2024/03/28	3	69.93	0	0.00	70.10	3	1,932	0.16%
2024/03/27	3	71.13	2	71.45	72.00	1	1,928	0.05%
2024/03/26	2	71.85	11	72.43	71.00	-9	1,907	-0.47%
2024/03/25	1.5	71.19	5	71.66	71.20	-3.5	1,840	-0.19%
2024/03/22	49.3	72.42	20	71.80	70.80	29.3	1,813	1.62%
2024/03/21	8	72.29	16.4	72.37	74.90	-8.4	1,614	-0.52%
2024/03/20	4	68.70	1	68.80	68.10	3	1,447	0.21%
2024/03/19	4	68.33	2	69.40	68.70	2	1,444	0.14%
2024/03/18	6	68.95	7	68.84	68.90	-1	1,425	-0.07%
2024/03/15	1	67.50	1	68.50	67.00	0	1,403	0.00%
2024/03/14	2.3	67.46	1	68.30	67.50	1.3	1,393	0.09%
2024/03/13	2	68.00	3	70.07	68.30	-1	1,401	-0.07%
2024/03/12	0	0.00	8	69.45	69.70	-8	1,396	-0.57%
2024/03/11	3.8	68.08	1	67.90	66.80	2.8	1,380	0.20%
2024/03/08	12.6	69.84	2	70.25	67.70	10.6	1,361	0.78%
2024/03/07	1	73.40	0	0.00	72.10	1	1,330	0.08%
2024/03/06	13	72.46	0	0.00	73.40	13	1,313	0.99%
2024/03/05	4	72.83	2	73.05	74.50	2	1,290	0.15%
2024/03/04	4	75.68	0	0.00	74.50	4	1,250	0.32%
2024/03/01	2	74.50	4	76.10	74.60	-2	1,208	-0.17%
2024/02/29	4	72.80	8.2	73.68	75.40	-4.2	1,139	-0.37%
2024/02/27	1	68.80	19.4	71.17	72.30	-18.4	976	-1.88%
2024/02/26	7	66.29	8	64.96	66.80	-1	777	-0.13%
2024/02/22	0	0.00	1	60.40	60.50	-1	668	-0.15%
2024/02/21	0	0.00	1	59.80	59.70	-1	667	-0.15%
2024/02/20	1	59.10	1	59.10	59.10	0	662	0.00%
2024/02/19	0.5	59.60	2	59.50	59.60	-1.5	662	-0.23%
2024/02/16	1.4	58.93	0	0.00	59.10	1.4	662	0.21%
2024/02/15	1.5	58.53	1	58.40	58.60	0.5	660	0.08%
2024/02/05	1	57.70	0	0.00	57.80	1	660	0.15%
2024/02/02	0.3	58.20	0	0.00	58.40	0.3	658	0.05%
2024/02/01	0	0.00	2	58.05	57.90	-2	657	-0.30%
2024/01/31	0	0.00	3	57.87	57.80	-3	660	-0.45%
2024/01/30	1	57.00	0	0.00	56.80	1	674	0.15%
2024/01/29	0	0.00	1	57.10	57.20	-1	683	-0.15%
2024/01/26	0	0.00	1	57.20	56.80	-1	693	-0.14%
2024/01/25	4.2	57.06	0	0.00	57.00	4.2	713	0.58%
2024/01/24	2	57.85	1	58.10	57.80	1	714	0.14%
2024/01/23	0.1	57.50	2	57.30	57.40	-1.9	719	-0.26%
2024/01/22	1	57.20	0	0.00	57.20	1	722	0.14%
2024/01/19	1.5	56.81	0	0.00	56.80	1.5	724	0.21%
2024/01/18	1	56.40	0	0.00	56.40	1	730	0.14%
2024/01/17	0.2	56.78	1	56.70	56.40	-0.8	729	-0.11%
2024/01/15	1	57.60	1	57.60	57.40	0	729	0.00%
2024/01/12	0	0.00	3	56.20	55.90	-3	727	-0.41%
2024/01/10	1.2	56.04	0	0.00	56.00	1.2	744	0.15%
2024/01/09	0.8	56.51	2	56.35	56.20	-1.3	757	-0.17%
2024/01/08	1.3	56.84	0	0.00	56.60	1.3	758	0.16%
2024/01/05	2	58.15	0	0.00	57.90	2	753	0.27%
2024/01/04	5	59.20	0	0.00	58.60	5	761	0.66%
2024/01/03	5	60.00	0	0.00	59.80	5	765	0.65%
2024/01/02	2.5	61.06	0	0.00	61.10	2.5	782	0.31%
2023/12/28	4	61.38	1	62.50	61.40	3	982	0.31%
2023/12/27	1	61.00	2.2	61.52	62.20	-1.2	1,026	-0.12%
2023/12/26	2.2	59.53	0	0.00	59.60	2.2	988	0.22%
2023/12/25	0.2	59.50	2	59.70	59.50	-1.9	986	-0.19%
2023/12/21	1	59.50	0	0.00	59.50	1	960	0.10%
2023/12/20	2.2	59.85	1	60.00	59.70	1.2	964	0.12%
2023/12/19	3	59.57	0	0.00	60.10	3	962	0.31%
2023/12/15	0	0.00	2.5	62.24	62.30	-2.5	954	-0.26%
2023/12/12	0.2	61.80	0	0.00	61.80	0.2	961	0.02%
2023/12/11	0	0.00	2	62.00	61.80	-2	964	-0.21%
2023/12/08	0	0.00	3	61.87	61.40	-3	963	-0.31%
2023/12/07	7	61.14	2	62.60	60.80	5	947	0.53%
2023/12/05	0	0.00	1	60.70	61.00	-1	930	-0.11%
2023/12/04	0.2	60.90	1	61.00	60.70	-0.8	944	-0.08%
2023/12/01	2.7	60.38	1	60.50	60.30	1.7	933	0.18%
2023/11/24	0	0.00	1	59.40	59.20	-1	947	-0.11%
2023/11/21	2	59.70	0	0.00	59.30	2	934	0.21%
2023/11/20	0.2	59.80	5	59.90	59.80	-4.9	935	-0.52%
2023/11/17	0	0.00	5	58.90	58.60	-5	927	-0.54%
2023/11/15	1	59.60	0	0.00	59.30	1	924	0.11%
2023/11/14	7	59.47	1	59.40	59.30	6	924	0.65%
2023/11/07	1.2	59.59	0	0.00	59.50	1.2	918	0.13%
2023/11/06	0.2	59.19	0	0.00	58.80	0.2	912	0.02%
2023/11/02	0	0.00	5	57.86	58.30	-5	910	-0.55%
2023/11/01	1	54.90	0	0.00	55.50	1	893	0.11%
2023/10/31	2	55.40	0	0.00	54.90	2	896	0.22%
2023/10/30	0	0.00	2	56.60	56.30	-2	909	-0.22%
2023/10/26	6	56.35	2	56.20	56.10	4	932	0.43%
2023/10/25	2	57.90	0	0.00	57.60	2	964	0.21%
2023/10/24	0	0.00	2	57.60	58.00	-2	990	-0.20%
2023/10/23	1	58.00	0	0.00	57.20	1	993	0.10%
2023/10/20	6	58.08	0	0.00	58.30	6	994	0.60%
2023/10/18	1	58.70	1	60.30	59.10	0	996	0.00%
2023/10/17	1	59.50	0	0.00	60.30	1	981	0.10%
2023/10/16	1	59.30	0	0.00	59.30	1	974	0.10%
2023/10/12	2.2	60.67	1	60.50	60.50	1.2	988	0.12%
2023/10/05	6	59.73	0	0.00	59.30	6	964	0.62%
2023/10/04	1	58.30	4	60.08	60.60	-3	858	-0.35%
2023/10/03	5	57.74	11	58.68	60.30	-6	776	-0.77%
2023/09/28	3	54.73	0	0.00	54.70	3	784	0.38%
2023/09/26	7	56.06	0	0.00	55.60	7	868	0.81%
2023/09/25	0	0.00	2	57.85	57.60	-2	891	-0.22%
2023/09/22	0.5	56.30	0	0.00	56.30	0.5	917	0.05%
2023/09/21	0.1	56.10	0	0.00	56.30	0.1	959	0.01%
2023/09/20	0.2	57.55	0	0.00	56.70	0.2	996	0.02%
2023/09/19	1.3	57.60	0	0.00	57.60	1.3	1,013	0.12%
2023/09/18	1	57.40	0	0.00	57.50	1	1,033	0.10%
2023/09/15	0	0.00	3	57.70	58.00	-3	1,040	-0.29%
2023/09/13	0	0.00	0	55.70	56.30	0	1,066	0.00%
2023/09/08	0	0.00	3	55.20	55.90	-3	1,152	-0.26%
2023/09/06	0	0.00	0	54.60	54.70	0	1,187	0.00%
2023/09/05	0	0.00	1	54.60	54.70	-1	1,207	-0.08%
2023/09/01	2	54.40	0	0.00	54.50	2	1,257	0.16%
2023/08/10	1	51.20	8	50.90	50.70	-7	1,918	-0.36%
2023/07/20	2	55.50	2	55.10	55.10	0	1,839	0.00%
2023/07/17	3	54.80	0	0.00	56.10	3	1,849	0.16%
2023/07/14	0	0.00	1	54.40	54.10	-1	1,854	-0.05%
2023/07/13	3	54.30	1	53.30	54.30	2	1,861	0.11%
2023/07/12	1	53.10	0	0.00	53.10	1	1,866	0.05%
2023/07/07	1	56.40	0	0.00	55.60	1	1,883	0.05%
2023/07/06	1	59.70	1	58.80	58.70	0	1,903	0.00%
2023/07/05	5	61.04	0	0.00	60.60	5	1,887	0.26%
2023/07/04	3	62.10	1	61.90	62.40	2	1,879	0.11%
2023/07/03	0	0.00	0	60.50	60.40	0	1,872	0.00%
2023/06/30	0	0.00	7.3	60.99	60.90	-7.3	1,913	-0.38%
2023/06/29	0	0.00	36	59.41	59.20	-36	1,905	-1.89%
2023/06/28	21	60.82	4	60.98	61.10	17	1,866	0.91%
2023/06/27	1	59.90	0	0.00	59.60	1	1,831	0.05%
2023/06/21	3	61.30	1	61.90	61.70	2	1,803	0.11%
2023/06/20	1	61.20	0.1	61.70	61.20	0.9	1,791	0.05%
2023/06/19	3	62.70	0	0.00	62.40	3	1,775	0.17%
2023/06/16	0	0.00	5	62.80	62.20	-5	1,749	-0.29%
2023/06/15	0	0.00	1	61.30	61.70	-1	1,702	-0.06%
2023/06/14	5	61.90	0	0.00	61.80	5	1,690	0.30%
2023/06/08	0	0.00	1	60.60	60.70	-1	1,592	-0.06%
2023/06/07	2	61.50	0	0.00	61.20	2	1,577	0.13%
2023/06/06	1	60.70	0	0.00	61.30	1	1,548	0.06%
2023/06/05	2	62.10	0	0.00	62.10	2	1,516	0.13%
2023/06/02	7	62.36	1	63.10	62.70	6	1,490	0.40%
2023/06/01	42	62.43	44	62.23	61.70	-2	1,344	-0.15%
2023/05/31	0	0.00	3.1	56.98	58.30	-3.1	1,046	-0.30%
2023/05/26	0	0.00	1	52.20	52.20	-1	1,003	-0.10%
2023/05/22	1	50.90	0	0.00	51.10	1	1,017	0.10%
2023/05/19	1	51.30	0.4	51.60	51.60	0.7	1,016	0.06%
2023/05/18	1.3	50.65	2	51.00	50.70	-0.8	999	-0.08%
2023/05/17	0.3	49.35	1	49.05	49.30	-0.8	973	-0.08%
2023/05/15	1.1	47.98	0	0.00	47.80	1.1	966	0.11%
2023/05/11	1.3	47.84	0	0.00	47.70	1.3	971	0.13%
2023/05/10	0.5	48.96	0	0.00	48.75	0.5	968	0.05%
2023/05/09	1.6	48.45	0	0.00	48.60	1.6	965	0.16%
2023/05/08	0.5	49.41	0	0.00	49.00	0.5	956	0.05%
2023/05/05	1	50.20	0	0.00	50.20	1	943	0.11%
2023/05/02	2	51.00	0	0.00	50.60	2	937	0.21%
2023/04/26	1	49.90	0	0.00	51.10	1	919	0.11%
2023/04/20	8.1	53.93	0.2	53.40	53.00	7.9	875	0.90%
2023/04/19	1	55.60	0	0.00	55.50	1	857	0.12%
2023/04/18	0	0.00	0.3	54.50	54.70	-0.3	835	-0.04%
2023/04/12	0	0.00	1	54.40	54.30	-1	761	-0.13%
2023/04/10	0	52.40	0	0.00	52.50	0	654	0.00%
2023/03/31	0	0.00	1	52.30	51.60	-1	564	-0.18%
2023/03/30	0	0.00	1.5	51.40	51.40	-1.5	496	-0.30%
2023/03/17	1	49.15	0	0.00	49.25	1	397	0.25%
2023/03/15	2	49.30	2	49.08	49.10	0	387	0.00%
2023/03/07	0	0.00	4	49.60	49.55	-4	354	-1.13%
2023/02/24	0	0.00	2.1	47.78	47.60	-2.1	297	-0.71%
2023/02/22	0	0.00	1	46.55	46.40	-1	264	-0.38%
2023/02/21	1	45.45	0	0.00	45.35	1	235	0.42%
2023/02/20	1	46.20	1	46.00	45.80	0	240	0.00%
2023/02/16	0	0.00	1.2	45.77	45.90	-1.2	239	-0.48%
2023/02/10	1	45.10	2	45.08	44.95	-1	225	-0.44%
2023/01/30	0.5	42.64	0	0.00	42.65	0.5	189	0.26%
2023/01/17	0.3	42.05	0	0.00	42.05	0.3	187	0.15%
2023/01/16	0.2	41.70	0	0.00	42.00	0.2	191	0.08%
2023/01/11	0.7	42.65	0	0.00	42.80	0.7	212	0.31%
2023/01/10	0.1	42.59	0	0.00	42.75	0.1	215	0.05%
2023/01/09	0.2	42.45	0	0.00	42.20	0.2	213	0.09%
2022/12/29	0.2	41.28	2	41.28	41.40	-1.8	300	-0.58%
2022/12/20	0.2	40.80	1	40.90	41.00	-0.8	306	-0.28%
2022/12/19	0	41.50	1	41.45	41.30	-1	310	-0.32%
2022/12/16	0.1	41.80	0	0.00	41.55	0.1	311	0.05%
2022/12/14	0.5	42.25	0	0.00	41.85	0.5	313	0.14%
2022/12/12	0.3	41.07	0	0.00	41.30	0.3	313	0.08%
2022/12/08	0.1	41.10	0	0.00	41.45	0.1	317	0.04%
2022/12/07	0.3	41.35	0	0.00	41.35	0.3	318	0.10%
2022/12/06	0.1	42.50	0	0.00	42.30	0.1	315	0.03%
2022/12/05	1.1	42.85	0	0.00	42.80	1.1	315	0.36%
2022/12/01	0.2	42.45	1	42.65	42.45	-0.8	312	-0.26%
2022/11/30	0.2	42.25	0	0.00	42.25	0.2	309	0.05%
2022/11/29	0.2	41.97	0	0.00	41.95	0.2	310	0.07%
2022/11/28	0.1	41.85	0	0.00	41.85	0.1	310	0.03%
2022/11/24	1	41.85	0	0.00	42.10	1	313	0.32%
2022/11/18	1	42.65	0	0.00	42.05	1	308	0.32%
2022/11/17	0.3	42.25	0	0.00	42.25	0.3	305	0.10%
2022/11/16	1	42.65	0	0.00	42.20	1	304	0.33%
2022/10/18	0.2	40.90	0	0.00	40.50	0.2	280	0.05%
2022/10/13	0	0.00	1	42.50	38.90	-1	265	-0.38%
2022/10/12	0	0.00	1	42.05	41.95	-1	237	-0.42%
2022/10/11	0	0.00	1	42.20	40.80	-1	222	-0.45%
2022/10/07	0	0.00	1	41.40	41.80	-1	207	-0.48%
2022/10/05	1	40.00	0	0.00	39.70	1	189	0.53%
2022/09/29	0.2	38.30	0	0.00	38.30	0.2	191	0.09%
2022/09/23	0	0.00	2	40.33	40.25	-2	193	-1.04%
2022/09/19	0	0.00	1	40.40	40.35	-1	199	-0.50%
2022/09/15	0.1	40.97	0	0.00	40.75	0.1	204	0.05%
2022/09/14	0	0.00	4	40.54	40.60	-4	205	-1.95%
2022/08/30	1	40.40	2	40.33	40.30	-1	227	-0.44%
2022/08/26	0	0.00	1	40.55	40.60	-1	229	-0.44%
2022/08/24	1	39.95	0	41.00	39.90	1	239	0.40%
2022/08/19	1.1	40.20	0	0.00	40.75	1.1	245	0.47%
2022/08/18	1	39.80	1	39.95	40.10	0	243	0.00%
2022/08/17	1.1	40.15	0	0.00	40.05	1.1	243	0.45%
2022/08/15	0	0.00	1	41.00	40.70	-1	243	-0.41%
2022/08/12	1	39.95	0	0.00	40.15	1	235	0.42%
2022/08/10	0.2	40.30	2	40.10	40.30	-1.8	230	-0.80%
2022/08/09	0	0.00	1	40.00	39.90	-1	235	-0.42%
2022/08/05	1.1	39.80	0	0.00	39.80	1.1	238	0.44%
2022/08/04	0.3	39.37	0	0.00	39.10	0.3	239	0.14%
2022/08/03	1.3	39.78	0	0.00	39.60	1.3	238	0.54%
2022/08/02	0.4	40.60	0	0.00	40.20	0.4	238	0.18%
2022/07/29	1.2	39.32	0	0.00	39.60	1.2	236	0.50%
2022/07/19	0	38.00	0	0.00	37.85	0	257	0.01%
2022/07/18	1.2	37.24	1	37.50	37.65	0.2	263	0.06%
2022/07/14	1.2	36.40	0	0.00	36.40	1.2	299	0.40%
2022/07/11	2	36.50	0	0.00	36.50	2	312	0.64%
2022/07/07	2	34.93	0	0.00	36.05	2	324	0.62%
2022/07/04	0	0.00	1	35.15	35.10	-1	352	-0.28%
2022/06/30	0.2	37.20	0	0.00	37.00	0.2	367	0.05%
2022/06/29	1	38.70	1	38.70	38.50	0	370	0.00%
2022/06/22	1.2	39.79	0	0.00	39.10	1.2	458	0.25%
2022/06/15	0	0.00	1	41.60	41.70	-1	478	-0.21%
2022/06/14	1	40.95	0	0.00	40.95	1	492	0.20%
2022/06/13	0	0.00	2	41.20	41.20	-2	496	-0.40%
2022/06/06	0	0.00	3	44.00	43.80	-3	536	-0.56%
2022/06/01	0	0.00	2	43.70	43.55	-2	576	-0.35%
2022/05/27	0	0.00	3	42.90	42.50	-3	612	-0.49%
2022/05/26	0	0.00	1	43.00	42.65	-1	634	-0.16%
2022/05/25	1	42.45	1	42.45	42.60	0	668	0.00%
2022/05/16	0	0.00	1	41.65	41.90	-1	1,226	-0.08%
2022/05/13	1	41.15	0	0.00	41.45	1	1,235	0.08%
2022/05/06	0	0.00	2	42.60	42.75	-2	1,261	-0.16%
2022/04/27	0	0.00	1	40.50	41.10	-1	1,273	-0.08%
2022/04/25	1	41.40	0	0.00	41.30	1	1,265	0.08%
2022/04/20	2	43.55	2	43.90	43.70	0	1,258	0.00%
2022/04/11	1	41.75	3	41.60	41.60	-2	1,240	-0.16%
2022/04/08	0	0.00	1	43.35	43.40	-1	1,238	-0.08%
2022/04/06	0	0.00	7	43.95	43.90	-7	1,273	-0.55%
2022/04/01	0	0.00	3	44.82	44.50	-3	1,277	-0.23%
2022/03/31	1	44.75	7	44.86	44.80	-6	1,281	-0.47%
2022/03/30	2	47.58	0	0.00	47.75	2	1,274	0.16%
2022/03/29	2	47.40	0	0.00	47.40	2	1,278	0.16%
2022/03/28	1	46.90	0	0.00	47.45	1	1,315	0.08%
2022/03/25	1	47.75	0	0.00	47.30	1	1,312	0.08%
2022/03/24	3	47.98	0	0.00	48.05	3	1,302	0.23%
2022/03/23	10	48.34	0	0.00	48.30	10	1,301	0.77%
2022/03/22	5.1	48.29	0	0.00	48.35	5.1	1,303	0.39%
2022/03/21	0.2	48.65	0	0.00	48.45	0.2	1,304	0.02%
2022/03/18	1	47.95	0	0.00	48.05	1	1,311	0.08%
2022/03/17	0	0.00	5	47.79	47.95	-5	1,329	-0.38%
2022/03/16	1	46.90	0	0.00	46.95	1	1,322	0.08%
2022/03/15	5.2	46.80	0	0.00	46.80	5.2	1,321	0.39%
2022/03/14	2	47.18	2	47.43	47.65	0	1,324	0.00%
2022/03/11	4.2	46.73	0	0.00	46.85	4.2	1,319	0.32%
2022/03/10	0	0.00	2	46.95	46.70	-2	1,322	-0.15%
2022/03/09	3	46.33	0	0.00	46.15	3	1,336	0.22%
2022/03/08	1	46.70	0	0.00	45.90	1	1,354	0.07%
2022/03/04	1	48.70	0	0.00	48.50	1	1,321	0.08%
2022/03/03	1	49.55	1	50.20	49.50	0	1,311	0.00%
2022/03/02	1	49.45	1	49.50	49.70	0	1,305	0.00%
2022/03/01	1	49.85	2.2	49.93	50.00	-1.2	1,300	-0.09%
2022/02/25	0	0.00	3	50.67	49.40	-3	1,284	-0.23%
2022/02/24	3	49.67	0	0.00	49.05	3	1,267	0.24%
2022/02/23	1	51.50	1	51.10	51.70	0	1,298	0.00%
2022/02/22	0	0.00	2	50.60	50.60	-2	1,280	-0.16%
2022/02/21	2	52.40	10	52.84	50.80	-8	1,250	-0.64%
2022/02/18	16	50.71	24	50.98	51.00	-8	1,122	-0.71%
2022/02/17	1	49.00	7	49.11	49.30	-6	945	-0.63%
2022/02/16	0	0.00	3	48.20	48.10	-3	895	-0.33%
2022/02/15	1	47.30	0	0.00	47.20	1	886	0.11%
2022/02/14	1.2	46.77	0	0.00	47.00	1.2	881	0.13%
2022/02/11	0	0.00	6	46.65	46.65	-6	872	-0.69%
2022/02/10	0	0.00	2	46.50	46.40	-2	873	-0.23%
2022/01/26	1.2	43.73	0	0.00	43.95	1.2	881	0.14%
2022/01/25	1.1	43.72	0	0.00	43.60	1.1	904	0.12%
2022/01/24	0.3	44.30	1	44.25	44.20	-0.8	926	-0.08%
2022/01/21	1.4	44.88	0	0.00	44.55	1.4	926	0.15%
2022/01/20	1.1	45.27	0	0.00	45.55	1.1	926	0.12%
2022/01/19	0.1	45.50	0	0.00	45.35	0.1	931	0.01%
2022/01/14	1	45.20	1	45.05	45.00	0	933	0.00%
2022/01/13	1	45.60	0	0.00	45.70	1	928	0.11%
2022/01/12	1	45.20	0	0.00	45.30	1	926	0.11%
2022/01/11	2.2	45.34	0	0.00	45.25	2.2	928	0.24%
2022/01/07	2	46.20	0	0.00	45.80	2	923	0.22%
2022/01/05	5	46.90	0	0.00	46.85	5	914	0.55%
2022/01/04	0	0.00	1	47.40	47.30	-1	909	-0.11%
2022/01/03	2	47.68	0	0.00	47.55	2	908	0.22%
2021/12/30	9	48.81	3	48.60	48.65	6	897	0.67%
2021/12/28	0	0.00	2	47.45	47.40	-2	855	-0.23%
2021/12/24	0	0.00	2	48.25	48.00	-2	852	-0.23%
2021/12/23	0	0.00	0.5	47.80	47.80	-0.5	832	-0.06%
2021/12/22	6	47.83	6	47.80	47.80	0	817	0.00%
2021/12/16	0	0.00	1	47.05	46.90	-1	764	-0.13%
2021/12/15	0.5	46.95	2	47.20	46.90	-1.5	758	-0.20%
2021/12/14	0.3	46.45	0	0.00	46.60	0.3	753	0.04%
2021/12/13	0	0.00	5	47.56	47.70	-5	739	-0.68%
2021/12/10	0.3	46.60	1	47.00	46.75	-0.8	718	-0.10%
2021/12/08	3	46.98	0	0.00	46.85	3	711	0.42%
2021/12/06	3	46.62	0	0.00	46.50	3	698	0.43%
2021/12/03	1	46.00	4	46.55	47.00	-3	695	-0.43%
2021/12/02	1	45.70	1	46.60	45.70	0	679	0.00%
2021/12/01	0	0.00	1	45.70	45.80	-1	662	-0.15%
2021/11/29	0.1	44.00	0	0.00	44.10	0.1	673	0.02%
2021/11/26	1.4	44.56	0	0.00	44.45	1.4	682	0.21%
2021/11/25	1.2	45.78	0	0.00	45.55	1.2	677	0.18%
2021/11/24	1.1	45.93	0	0.00	45.75	1.1	683	0.15%
2021/11/23	4.2	46.07	0	0.00	45.85	4.2	680	0.62%
2021/11/22	3	47.60	7	47.69	46.90	-4	672	-0.59%
2021/11/19	13	47.13	10	45.86	45.85	3	597	0.50%
2021/11/16	0	0.00	1	46.90	46.10	-1	581	-0.17%
2021/11/12	0	0.00	3	45.57	45.75	-3	574	-0.52%
2021/11/09	0.2	44.85	1	45.10	45.00	-0.8	640	-0.12%
2021/11/08	0.2	44.75	1	44.70	44.80	-0.9	661	-0.13%
2021/11/05	0	0.00	1	44.90	44.85	-1	711	-0.14%
2021/11/04	0.4	45.00	0	0.00	44.90	0.4	774	0.05%
2021/11/03	2.1	44.53	8	45.26	45.15	-5.9	901	-0.65%
2021/11/02	0.9	44.71	0	0.00	44.45	0.9	1,168	0.07%
2021/11/01	0	0.00	4	44.80	44.90	-4	1,362	-0.29%
2021/10/29	0.2	43.40	0	0.00	43.40	0.2	1,346	0.01%
2021/10/28	0.2	42.85	1	43.10	43.20	-0.9	1,347	-0.06%
2021/10/27	2	42.38	0	0.00	42.70	2	1,357	0.15%
2021/10/26	1	42.25	0	0.00	42.20	1	1,371	0.07%
2021/10/25	0.5	42.05	0	0.00	42.20	0.5	1,394	0.03%
2021/10/22	0.2	42.30	0	0.00	42.05	0.2	1,429	0.01%
2021/10/20	0.2	42.00	0	0.00	41.80	0.2	1,482	0.01%
2021/10/19	1	41.85	0	0.00	41.75	1	1,518	0.07%
2021/10/12	1	40.85	0	0.00	40.70	1	1,650	0.06%
2021/10/08	1	41.50	0	0.00	41.40	1	1,683	0.06%
2021/10/07	0	0.00	1	41.45	41.35	-1	1,774	-0.06%
2021/10/04	0.3	40.25	0	0.00	40.15	0.3	1,844	0.01%
2021/09/29	0.2	41.95	0	0.00	41.70	0.2	1,920	0.01%
2021/09/24	0.5	42.95	0	0.00	42.85	0.5	2,095	0.02%
2021/09/17	0.2	43.40	0	0.00	43.35	0.2	2,448	0.01%
2021/09/16	0.2	43.25	0	0.00	43.05	0.2	2,471	0.01%
2021/09/15	0.4	43.17	1	43.20	43.20	-0.6	2,477	-0.03%
2021/09/14	0.1	43.90	0	0.00	43.60	0.1	2,488	0.01%
2021/09/13	0.2	43.80	0	0.00	43.65	0.2	2,499	0.01%
2021/09/09	0.2	43.50	0	0.00	43.30	0.2	2,530	0.01%
2021/09/08	0.2	43.30	0	0.00	43.00	0.2	2,535	0.01%
2021/09/06	5	44.00	0	0.00	43.60	5	2,553	0.20%
2021/09/01	0	0.00	5	44.80	45.10	-5	2,563	-0.20%
2021/08/31	1	43.60	0	0.00	44.00	1	2,566	0.04%
2021/08/26	5	43.90	0	0.00	43.80	5	2,623	0.19%
2021/08/24	2	43.60	0	0.00	43.55	2	2,676	0.07%
2021/08/23	0	0.00	1	44.35	44.70	-1	2,691	-0.04%
2021/08/20	5	43.40	7	44.25	44.00	-2	2,702	-0.07%
2021/08/19	0	0.00	4	43.91	43.15	-4	2,700	-0.15%
2021/08/18	0	0.00	1	44.75	44.75	-1	2,712	-0.04%
2021/08/16	0	0.00	10	42.87	43.85	-10	2,760	-0.36%
2021/08/13	13.2	43.85	12	44.16	43.15	1.2	2,746	0.04%
2021/08/12	7	45.85	0	0.00	45.55	7	2,719	0.26%
2021/08/11	14	47.04	5.5	46.36	46.15	8.5	2,721	0.31%
2021/08/10	7.2	48.05	0	0.00	47.70	7.2	2,706	0.27%
2021/08/09	10.5	50.25	7.2	50.52	49.90	3.3	2,679	0.12%
2021/08/06	10.1	53.36	27.2	53.65	53.30	-17.1	2,593	-0.66%
2021/08/05	14.1	50.66	26.2	51.15	52.40	-12.1	2,360	-0.51%
2021/08/04	0	0.00	4	48.55	48.50	-4	2,222	-0.18%
2021/08/02	0	0.00	5	47.86	47.80	-5	2,350	-0.21%
2021/07/30	1	46.80	3	47.22	46.75	-2	2,405	-0.08%
2021/07/29	1.5	48.19	0	0.00	48.60	1.5	2,504	0.06%
2021/07/28	12	48.10	1	47.85	48.00	11	2,534	0.44%
2021/07/27	10	50.40	10	49.80	49.95	0	2,644	0.00%
2021/07/26	0	0.00	4	50.85	50.80	-4	2,789	-0.14%
2021/07/23	0	0.00	3	50.50	50.00	-3	2,894	-0.10%
2021/07/22	0.2	49.90	2	49.93	50.40	-1.9	2,996	-0.06%
2021/07/21	4.5	49.19	0	0.00	48.70	4.5	3,161	0.14%
2021/07/20	7.2	49.61	0	0.00	49.25	7.2	3,616	0.20%
2021/07/19	2.2	50.61	0	0.00	51.00	2.2	3,856	0.06%
2021/07/16	5	50.50	0	0.00	50.60	5	4,008	0.12%
2021/07/15	0.3	50.47	0	0.00	50.00	0.3	4,307	0.01%
2021/07/14	1	50.40	5	50.78	50.20	-4	4,445	-0.09%
2021/07/13	0.7	49.36	2	49.85	49.05	-1.4	4,417	-0.03%
2021/07/12	2.3	49.11	6	49.30	49.20	-3.7	4,432	-0.08%
2021/07/09	0.2	48.95	1	48.80	48.85	-0.8	4,420	-0.02%
2021/07/08	7.2	48.98	0	0.00	48.80	7.2	4,425	0.16%
2021/07/07	3	49.43	0	0.00	49.50	3	4,422	0.07%
2021/07/06	7	50.30	0	0.00	50.20	7	4,420	0.16%
2021/07/05	2	51.40	13	51.89	51.40	-11	4,426	-0.25%
2021/07/02	4.4	48.71	1	49.90	49.20	3.4	4,336	0.08%
2021/07/01	2.5	48.84	0	0.00	48.90	2.5	4,324	0.06%
2021/06/30	2	50.40	27	50.89	50.60	-25	4,293	-0.58%
2021/06/29	4.2	47.93	2	49.05	49.45	2.2	4,156	0.05%
2021/06/28	5	46.93	31	48.08	49.45	-26	4,093	-0.64%
2021/06/25	3	46.28	3	46.47	46.30	0	4,038	0.00%
2021/06/24	0.5	45.60	1	45.50	45.40	-0.5	4,028	-0.01%
2021/06/23	0.1	45.20	6	45.44	45.35	-5.9	4,027	-0.15%
2021/06/22	0.3	44.55	0	0.00	44.25	0.3	4,027	0.01%
2021/06/21	10.7	44.78	5	45.15	44.55	5.7	4,028	0.14%
2021/06/18	1	46.15	8	46.81	46.10	-7	4,100	-0.17%
2021/06/16	1	46.90	0	0.00	46.05	1	4,143	0.02%
2021/06/15	0.3	46.35	1	47.05	46.90	-0.7	4,150	-0.02%
2021/06/11	0.2	45.85	0	0.00	45.80	0.2	4,224	0.00%
2021/06/10	5.2	46.66	0	0.00	46.40	5.2	4,257	0.12%
2021/06/09	0	46.65	10	46.75	46.35	-10	4,255	-0.23%
2021/06/08	0	0.00	1	46.30	46.75	-1	4,256	-0.02%
2021/06/07	0.2	45.90	0	0.00	45.90	0.2	4,270	0.00%
2021/06/04	3	46.57	3	46.93	46.90	0	4,255	0.00%
2021/06/03	0.4	46.30	0	0.00	46.10	0.4	4,230	0.01%
2021/06/02	5.7	45.62	0	0.00	45.70	5.7	4,216	0.14%
2021/06/01	0	0.00	4	47.24	46.55	-4	4,192	-0.10%
2021/05/31	0	0.00	1	45.15	45.65	-1	4,161	-0.02%
2021/05/28	0	0.00	3	45.23	45.15	-3	4,150	-0.07%
2021/05/27	2	44.25	0	0.00	44.05	2	4,156	0.05%
2021/05/25	0	0.00	4	44.84	44.55	-4	4,173	-0.10%
2021/05/24	0	0.00	5	43.10	43.15	-5	4,161	-0.12%
2021/05/21	1.5	41.78	0	0.00	41.85	1.5	4,150	0.04%
2021/05/19	1	41.50	0	0.00	42.10	1	4,240	0.02%
2021/05/18	0	0.00	8	41.45	42.15	-8	4,240	-0.19%
2021/05/17	2.3	39.08	2	41.15	38.80	0.3	4,211	0.01%
2021/05/14	1.2	41.94	0	0.00	41.90	1.2	4,176	0.03%
2021/05/13	0.3	42.30	8	42.69	42.30	-7.8	4,130	-0.19%
2021/05/12	1	42.00	4	43.09	41.60	-3	4,091	-0.07%
2021/05/11	21.2	46.46	0	0.00	44.60	21.2	4,017	0.53%
2021/05/10	21	49.20	3	49.15	48.90	18	3,942	0.46%
2021/05/07	18	49.94	38	50.63	50.70	-20	3,891	-0.51%
2021/05/06	41.3	49.76	14	50.85	48.80	27.3	3,833	0.71%
2021/05/05	16.4	51.89	11	52.43	52.60	5.4	3,721	0.15%
2021/05/04	13.3	51.39	11	53.02	51.60	2.3	3,676	0.06%
2021/05/03	33.1	56.60	46	56.75	54.60	-12.9	3,538	-0.36%
2021/04/29	23	54.69	20	55.38	56.40	3	3,373	0.09%
2021/04/28	21	55.79	75	56.18	56.00	-54	3,251	-1.66%
2021/04/27	66.2	56.58	31	56.99	55.90	35.2	3,127	1.13%
2021/04/26	107.3	57.46	40	57.92	58.00	67.3	2,931	2.29%	大買/
2021/04/23	24	51.91	42	50.71	53.50	-18	2,468	-0.73%
2021/04/22	83	48.92	76	48.46	48.65	7	2,238	0.31%
2021/04/21	51	48.75	43	49.06	49.40	8	2,087	0.38%
2021/04/20	27	46.79	32	47.40	47.65	-5	1,811	-0.28%
2021/04/19	5	44.34	13	44.53	45.05	-8	1,934	-0.41%
2021/04/16	9	44.08	17	44.05	43.85	-8	1,993	-0.40%
2021/04/15	0	0.00	3	42.10	42.45	-3	1,950	-0.15%
2021/04/14	1	42.75	0	0.00	42.10	1	1,944	0.05%
2021/04/13	6.7	43.74	3	43.65	42.55	3.7	1,938	0.19%
2021/04/12	0.6	43.95	0	0.00	43.90	0.6	1,923	0.03%
2021/04/09	3.7	44.25	0	0.00	44.25	3.7	1,899	0.19%
2021/04/08	5	43.65	10	43.96	43.65	-5	1,858	-0.27%
2021/04/07	15	43.55	0	0.00	43.55	15	1,834	0.82%
2021/04/06	0	0.00	1	43.65	43.60	-1	1,828	-0.05%
2021/04/01	1	43.20	0	0.00	43.30	1	1,835	0.05%
2021/03/30	0	0.00	5	43.28	43.45	-5	1,807	-0.28%
2021/03/29	8	42.49	4	42.54	42.50	4	1,752	0.23%
2021/03/26	3	42.27	0	0.00	42.20	3	1,747	0.17%
2021/03/25	0	0.00	6	42.00	42.05	-6	1,755	-0.34%
2021/03/24	0	0.00	1	42.45	42.30	-1	1,747	-0.06%
2021/03/23	9	43.03	14	43.21	42.70	-5	1,742	-0.29%
2021/03/22	1	43.30	7	42.81	43.30	-6	1,655	-0.36%
2021/03/17	10	42.73	0	0.00	42.60	10	1,666	0.60%
2021/03/16	0	0.00	4	42.48	42.45	-4	1,607	-0.25%
2021/03/12	3.5	41.33	0	0.00	41.35	3.5	1,576	0.22%
2021/03/11	0.2	41.30	0	0.00	41.15	0.2	1,591	0.01%
2021/03/10	0.4	40.88	1	40.90	40.80	-0.6	1,583	-0.04%
2021/03/09	0.2	41.10	0	0.00	40.65	0.2	1,611	0.01%
2021/03/08	1	40.95	0	0.00	40.65	1	1,733	0.06%
2021/03/05	0.4	40.65	0	0.00	40.55	0.4	1,799	0.02%
2021/03/03	0.4	41.34	0	0.00	41.45	0.4	1,810	0.02%
2021/03/02	2	42.23	0	0.00	41.50	2	1,808	0.11%
2021/02/26	1	41.85	0	0.00	41.90	1	1,787	0.06%
2021/02/25	1	41.95	4	42.30	42.10	-3	1,776	-0.17%
2021/02/24	18	41.87	0	0.00	41.55	18	1,748	1.03%
2021/02/23	1	41.30	0	0.00	41.80	1	1,723	0.06%
2021/02/19	0	0.00	1	41.65	41.75	-1	1,679	-0.06%
2021/02/01	1	37.60	0	0.00	37.55	1	1,582	0.06%
2021/01/20	1	39.05	3	38.95	38.85	-2	1,537	-0.13%
2021/01/15	6	41.05	3	41.10	40.25	3	1,526	0.20%
2021/01/14	0	0.00	2	41.43	41.65	-2	1,497	-0.13%
2021/01/13	2	41.65	1	41.80	41.80	1	1,470	0.07%
2021/01/12	11	43.06	27	42.43	42.10	-16	1,434	-1.12%
2021/01/11	23	41.47	0	0.00	41.70	23	1,145	2.01%
2020/12/30	0.2	39.50	0	0.00	39.50	0.2	1,006	0.02%
2020/12/29	0.2	39.50	0	0.00	39.45	0.2	1,008	0.02%
2020/12/24	0	0.00	1	39.40	39.25	-1	977	-0.10%
2020/12/22	0.2	38.10	0	0.00	38.10	0.2	974	0.02%
2020/12/11	1	38.85	0	0.00	38.85	1	925	0.11%
2020/12/10	2	40.00	2	40.00	40.00	0	892	0.00%
2020/12/02	4	41.08	39	41.19	40.60	-35	785	-4.46%
2020/12/01	30	39.96	3	39.23	39.80	27	678	3.98%
2020/11/30	2	37.63	0	0.00	37.55	2	612	0.33%
2020/11/24	2	37.30	5	37.60	37.15	-3	579	-0.52%
2020/11/23	0	0.00	1	37.60	37.40	-1	577	-0.17%
2020/11/20	1	37.20	0	0.00	37.20	1	571	0.18%
2020/11/19	5	36.90	0	0.00	36.90	5	567	0.88%
2020/11/18	0	37.00	0	0.00	36.75	0	573	0.00%
2020/11/17	0	0.00	5	37.10	36.80	-5	581	-0.86%
2020/11/11	0.7	35.85	7	35.76	35.80	-6.3	643	-0.98%
2020/11/10	0	0.00	1	35.35	35.70	-1	656	-0.15%
2020/11/09	0.2	36.20	0	0.00	35.85	0.2	695	0.02%
2020/11/06	1.2	36.76	0	0.00	36.60	1.2	683	0.17%
2020/10/30	0	0.00	1	36.40	36.40	-1	718	-0.14%
2020/10/27	1.2	36.94	0	0.00	36.80	1.2	729	0.16%
2020/10/21	5	36.90	0	0.00	37.15	5	730	0.68%
2020/09/14	0	0.00	1	36.25	36.20	-1	943	-0.11%
2020/09/10	0	0.00	1	36.00	36.05	-1	949	-0.11%
2020/09/09	0.3	36.50	0	0.00	36.20	0.3	952	0.03%
2020/09/04	1	36.75	0	0.00	36.85	1	975	0.10%
2020/09/03	0.2	37.55	0	0.00	37.55	0.2	965	0.02%
2020/09/02	0.2	37.40	0	0.00	37.40	0.2	982	0.02%
2020/09/01	0	0.00	3	37.47	37.50	-3	1,051	-0.29%
2020/08/31	0	0.00	5	37.45	37.40	-5	1,076	-0.46%
2020/08/25	1	38.05	0	0.00	37.80	1	1,179	0.08%
2020/08/21	0	0.00	1	37.35	37.35	-1	1,407	-0.07%
2020/08/20	0	0.00	1	36.35	36.30	-1	1,540	-0.06%
2020/08/17	2	38.75	0	0.00	38.85	2	1,584	0.13%
2020/08/14	0	0.00	2	39.13	39.20	-2	1,622	-0.12%
2020/08/13	5	39.26	2	39.38	39.10	3	1,632	0.18%
2020/08/10	2	41.73	0	0.00	41.70	2	1,672	0.12%
2020/08/07	3	41.52	5	42.01	41.65	-2	1,711	-0.12%
2020/08/06	5	43.60	0	0.00	42.75	5	1,735	0.29%
2020/08/04	0.2	43.15	0	0.00	42.90	0.2	1,796	0.01%
2020/08/03	1	43.35	0	0.00	43.30	1	1,825	0.05%
2020/07/28	0.2	40.80	3	40.65	40.75	-2.8	1,965	-0.14%
2020/07/24	0	0.00	1	42.25	42.25	-1	2,042	-0.05%
2020/07/23	0	0.00	1	43.25	43.50	-1	2,084	-0.05%
2020/07/21	0	0.00	1	42.50	42.70	-1	2,169	-0.05%
2020/07/16	0	0.00	1	42.55	42.35	-1	2,441	-0.04%
2020/07/15	2	42.73	1	43.35	42.30	1	2,459	0.04%
2020/07/14	1	43.15	0	0.00	43.10	1	2,480	0.04%
2020/07/13	11	44.01	10	43.90	43.90	1	2,495	0.04%
2020/07/10	1	43.90	0	0.00	43.75	1	2,521	0.04%
2020/07/08	1	44.65	1	44.95	44.85	0	2,536	0.00%
2020/07/07	1	44.45	0	0.00	44.55	1	2,540	0.04%
2020/07/06	0	0.00	1	45.30	45.10	-1	2,564	-0.04%
2020/07/03	0	0.00	15	44.99	44.75	-15	2,593	-0.58%
2020/07/01	35	44.13	21	44.37	44.45	14	2,651	0.53%
2020/06/30	1	43.35	0	0.00	43.40	1	2,656	0.04%
2020/06/29	0	0.00	1	43.90	43.70	-1	2,670	-0.04%
2020/06/24	0	0.00	0.1	44.30	44.25	-0.1	2,689	0.00%
2020/06/23	1	46.55	0	0.00	46.60	1	2,705	0.04%
2020/06/19	6	47.78	5	47.73	47.55	1	2,742	0.04%
2020/06/16	5	47.70	0	0.00	47.70	5	2,794	0.18%
2020/06/11	0	0.00	6	47.81	47.30	-6	2,932	-0.20%
2020/06/10	1	47.85	0	0.00	47.95	1	2,977	0.03%
2020/06/09	10	48.03	0	0.00	47.75	10	3,041	0.33%
2020/06/08	0.2	48.10	5	48.20	48.20	-4.8	3,102	-0.16%
2020/06/05	5	50.40	15	50.45	50.50	-10	3,120	-0.32%
2020/06/04	10	50.80	0	0.00	50.00	10	3,245	0.31%
2020/06/01	10	49.93	0	0.00	49.65	10	3,932	0.25%
2020/05/28	0	0.00	29	53.30	49.50	-29	3,917	-0.74%
2020/05/27	24	49.61	14	48.66	52.00	10	3,725	0.27%
2020/05/26	2	48.05	5	48.80	48.05	-3	3,625	-0.08%
2020/05/25	15	48.38	1	48.30	48.35	14	3,637	0.38%
2020/05/22	7	48.42	2	49.35	47.55	5	3,626	0.14%
2020/05/21	2	48.35	18	48.44	48.35	-16	3,578	-0.45%
2020/05/20	2	46.95	0	0.00	46.90	2	3,540	0.06%
2020/05/18	22	48.64	10	49.04	47.90	12	3,531	0.34%
2020/05/15	0	0.00	22	47.70	47.95	-22	3,514	-0.63%
2020/05/14	7	47.83	4	48.58	47.40	3	3,523	0.09%
2020/05/13	22	47.68	2	48.05	48.10	20	3,533	0.57%
2020/05/11	0	0.00	9	48.07	47.35	-9	3,528	-0.26%
2020/05/08	2	48.65	18	48.88	48.70	-16	3,490	-0.46%
2020/05/07	7	48.89	2	49.60	49.00	5	3,481	0.14%
2020/05/06	38	48.28	50	48.54	48.80	-12	3,469	-0.35%
2020/05/05	8	47.18	4	48.03	47.30	4	3,435	0.12%
2020/04/30	3	47.27	7	47.95	47.20	-4	3,463	-0.12%
2020/04/29	57	48.06	46	47.78	47.60	11	3,463	0.32%
2020/04/28	15	47.65	12	47.08	47.15	3	3,461	0.09%
2020/04/27	0	0.00	2	46.80	46.60	-2	3,462	-0.06%
2020/04/24	12	46.73	22	47.21	46.55	-10	3,581	-0.28%
2020/04/23	6	46.20	0	0.00	46.20	6	3,622	0.17%
2020/04/22	15	45.16	0	0.00	46.70	15	3,621	0.41%
2020/04/21	5	46.90	5	47.02	45.40	0	3,585	0.00%
2020/04/20	1	45.95	1	45.95	45.95	0	3,419	0.00%
2020/04/17	2	41.80	7	41.60	41.80	-5	3,414	-0.15%
2020/04/16	2	41.33	2	41.25	41.30	0	3,398	0.00%
2020/04/14	5	40.60	0	0.00	40.65	5	3,468	0.14%
2020/04/10	0	0.00	5	39.62	39.60	-5	3,482	-0.14%
2020/04/09	5	40.20	5	40.12	39.85	0	3,496	0.00%
2020/04/08	3	40.20	2	40.35	40.40	1	3,506	0.03%
2020/04/07	1	39.10	1	39.05	39.10	0	3,477	0.00%
2020/04/06	8	37.28	5	36.75	37.75	3	3,461	0.09%
2020/04/01	6	36.32	1	36.50	36.50	5	3,511	0.14%
2020/03/31	0	0.00	10	36.51	36.05	-10	3,533	-0.28%
2020/03/30	5	36.10	0	0.00	36.45	5	3,523	0.14%
2020/03/27	10	37.10	15	36.86	35.80	-5	3,533	-0.14%
2020/03/26	11	36.58	5	36.39	36.65	6	3,557	0.17%
2020/03/25	8	36.53	7	36.62	36.60	1	3,541	0.03%
2020/03/24	5	34.27	7	34.08	34.10	-2	3,545	-0.06%
2020/03/23	0	0.00	2	32.00	32.15	-2	3,708	-0.05%
2020/03/20	7	32.93	0	0.00	33.25	7	3,876	0.18%
2020/03/19	0	0.00	3	30.38	30.25	-3	3,869	-0.08%
2020/03/18	2	35.58	1	36.30	33.55	1	3,815	0.03%
2020/03/17	6	34.46	5	35.94	35.70	1	3,765	0.03%
2020/03/16	2	37.85	5	38.73	36.90	-3	3,727	-0.08%
2020/03/13	3	38.00	4	39.25	40.35	-1	3,670	-0.03%
2020/03/12	1	43.20	2	42.40	41.50	-1	3,600	-0.03%
2020/03/11	2	45.93	1	47.75	45.60	1	3,554	0.03%
2020/03/10	45	46.31	44	46.53	47.45	1	3,515	0.03%
2020/03/09	29	47.61	43	47.60	46.85	-14	3,372	-0.42%
2020/03/06	16	48.42	30	48.02	47.65	-14	3,238	-0.43%
2020/03/05	21	46.02	14	46.07	46.65	7	2,797	0.25%
2020/03/03	0	0.00	1	42.50	41.80	-1	2,583	-0.04%
2020/02/27	1	41.00	0	0.00	41.10	1	2,549	0.04%
2020/02/25	1	42.55	1	43.35	43.35	0	2,487	0.00%
2020/02/24	0	43.50	0	0.00	43.50	0	2,477	0.00%
2020/02/21	0	0.00	1	43.75	43.80	-1	2,461	-0.04%
2020/02/19	3	43.85	1	44.00	44.00	2	2,458	0.08%
2020/02/18	0	0.00	1	45.35	44.05	-1	2,449	-0.04%
2020/02/17	0	0.00	3	46.32	45.40	-3	2,429	-0.12%
2020/02/14	7	45.40	6	45.54	45.90	1	2,398	0.04%
2020/02/13	8	44.50	2	44.18	43.80	6	2,346	0.26%
2020/02/12	12	43.99	0	0.00	44.00	12	2,320	0.52%
2020/02/11	2	42.75	3	42.55	42.55	-1	2,301	-0.04%
2020/02/10	4	42.74	0	0.00	42.25	4	2,297	0.17%
2020/02/07	0	0.00	1	44.45	43.10	-1	2,292	-0.04%
2020/02/06	5	44.00	2	43.80	43.80	3	2,368	0.13%
2020/02/04	1	42.75	0	0.00	42.80	1	2,321	0.04%
2020/01/31	7	42.03	6	41.60	42.00	1	2,248	0.04%
2020/01/20	21	47.51	34	47.46	46.70	-13	2,126	-0.61%
2020/01/17	30	45.43	21	44.45	46.20	9	1,968	0.46%
2020/01/16	6	44.23	0	0.00	43.85	6	1,860	0.32%
2020/01/09	29	42.60	29	43.17	42.25	0	1,714	0.00%
2020/01/08	11	42.81	11	42.86	42.95	0	1,642	0.00%
2020/01/06	3	43.00	3	42.85	42.75	0	1,542	0.00%
2020/01/02	1	42.75	1	43.25	42.75	0	1,468	0.00%
2019/12/27	29	42.84	31	42.90	42.60	-2	1,377	-0.15%
2019/12/24	6	41.72	6	41.53	41.75	0	1,240	0.00%
2019/12/23	0	0.00	2	41.05	42.45	-2	1,199	-0.17%
2019/12/18	17	42.46	19	42.54	41.70	-2	1,028	-0.19%
2019/12/17	0	0.00	3.1	40.64	41.60	-3.1	834	-0.37%
2019/12/16	7	38.59	0	0.00	38.65	7	647	1.08%
2019/12/12	1	37.80	0	0.00	37.85	1	607	0.16%
2019/12/09	0	0.00	1	37.35	37.50	-1	572	-0.17%
2019/12/05	1	37.95	0	0.00	38.30	1	528	0.19%
2019/11/15	0	0.00	1	36.10	36.00	-1	448	-0.22%
2019/11/14	0	0.00	2	35.55	35.55	-2	432	-0.46%
2019/11/12	0	0.00	1	35.20	35.40	-1	418	-0.24%
2019/11/11	0	0.00	2	35.05	35.00	-2	413	-0.48%
2019/11/06	0	0.00	4	36.00	36.00	-4	377	-1.06%
2019/11/05	14	37.23	6	37.06	36.35	8	355	2.25%
2019/11/04	0	0.00	1	35.85	35.85	-1	239	-0.42%
2019/10/22	0.2	32.20	0	0.00	32.10	0.2	254	0.08%
2019/10/09	0	0.00	1	31.45	31.45	-1	278	-0.36%
2019/10/03	1	31.60	0	0.00	31.60	1	323	0.31%
2019/10/02	1	31.85	2	31.73	31.85	-1	324	-0.31%
2019/09/27	1	31.50	0	0.00	31.60	1	326	0.31%
2019/09/26	1	32.50	0	0.00	32.35	1	320	0.31%
2019/09/09	0.2	33.20	0	0.00	33.20	0.2	366	0.05%
2019/09/04	0.2	33.00	0	0.00	33.10	0.2	348	0.06%
2019/09/02	0.2	32.90	1	32.90	33.00	-0.9	335	-0.25%
2019/08/30	0.4	32.80	0	0.00	32.80	0.4	332	0.12%
2019/08/26	0.2	32.60	0	0.00	32.75	0.2	323	0.06%
2019/08/22	2.2	33.14	0	0.00	32.80	2.2	314	0.68%
2019/08/15	1	31.35	0	0.00	31.70	1	285	0.35%
2019/08/07	0	0.00	3	31.15	31.10	-3	284	-1.06%
2019/08/05	0	0.00	2	31.35	31.20	-2	286	-0.70%
2019/08/01	0	0.00	4	32.94	32.70	-4	287	-1.39%
2019/07/30	7	33.56	3	32.80	32.95	4	283	1.41%
2019/07/15	3	32.67	0	0.00	32.40	3	236	1.27%
2019/06/28	0	0.00	2	30.85	30.80	-2	190	-1.05%
2019/06/26	0	0.00	2	32.90	32.90	-2	172	-1.16%
2019/06/13	0	32.15	0	0.00	31.90	0	170	0.00%
2019/05/31	0.2	32.55	0	0.00	32.55	0.2	319	0.05%
2019/05/30	0	32.55	0	0.00	32.35	0	347	0.01%
2019/05/28	0.2	32.40	0	0.00	32.25	0.2	394	0.06%
2019/05/22	0	32.30	0	0.00	32.05	0	458	0.01%
2019/05/21	0.2	32.10	0	0.00	32.05	0.2	464	0.04%
2019/05/09	0.1	33.35	0	0.00	33.10	0.1	464	0.01%
2019/05/07	0.2	34.10	0	0.00	33.90	0.2	459	0.03%
2019/05/06	0.2	33.80	0	0.00	33.70	0.2	459	0.03%
2019/05/03	0.2	34.15	0	0.00	34.15	0.2	456	0.04%
2019/04/30	0	0.00	0	33.75	33.75	0	453	0.00%
2019/04/29	0.2	33.85	0	0.00	33.80	0.2	452	0.03%
2019/04/17	0.2	34.45	1	34.35	34.35	-0.9	444	-0.19%
2019/04/12	0	0.00	1	34.05	34.00	-1	440	-0.23%
2019/04/01	0	34.00	0	0.00	34.00	0	423	0.00%
2019/03/27	5	34.30	0	0.00	34.45	5	419	1.19%
2019/03/25	0	34.05	0	0.00	34.05	0	415	0.00%
2019/03/20	0	0.00	1	34.30	34.30	-1	404	-0.25%
2019/03/18	1	34.45	0	0.00	34.35	1	401	0.25%
2019/03/15	0	0.00	2	34.45	34.40	-2	404	-0.50%
2019/03/07	4	34.76	1	35.40	34.35	3	379	0.79%
2019/03/06	0	0.00	1	35.75	36.10	-1	352	-0.28%
2019/03/05	1	35.00	0	0.00	35.70	1	277	0.36%
2019/03/04	0	0.00	2	34.45	34.90	-2	249	-0.80%
2019/02/26	4	33.35	4	33.30	34.15	0	202	0.00%
2019/02/22	3	33.32	0	0.00	33.00	3	171	1.75%
2019/02/21	1	31.55	1	31.75	31.80	0	144	0.00%
2019/02/20	5.2	31.23	1	31.30	31.30	4.2	142	2.96%
2019/01/30	0.2	30.20	0	0.00	30.00	0.2	151	0.13%
2019/01/29	0.2	29.75	0	0.00	29.75	0.2	152	0.15%
2019/01/18	0.2	29.15	0	0.00	29.15	0.2	158	0.11%
2019/01/02	0.2	28.70	0	0.00	28.45	0.2	196	0.10%
2018/12/19	0	0.00	1	28.85	28.85	-1	214	-0.47%
2018/12/18	0.2	29.05	0	0.00	28.80	0.2	214	0.09%
2018/11/23	0	0.00	1	28.80	28.80	-1	222	-0.45%
2018/11/21	0	0.00	1	29.20	29.25	-1	225	-0.44%
2018/11/20	0.1	29.30	0	0.00	29.20	0.1	232	0.04%
2018/11/19	0.2	29.50	0	0.00	29.45	0.2	233	0.09%
2018/11/16	0.2	29.05	0	0.00	29.05	0.2	231	0.09%
2018/11/15	0	0.00	1	29.50	29.25	-1	227	-0.44%
2018/11/08	1.2	27.40	0	0.00	27.30	1.2	214	0.56%
2018/10/31	0	0.00	1	26.25	26.05	-1	234	-0.43%
2018/10/22	1	26.70	0	0.00	27.00	1	235	0.42%
2018/10/17	1	27.35	0	0.00	27.00	1	237	0.42%
2018/10/15	1	27.50	0	0.00	27.40	1	232	0.43%
2018/10/08	0	0.00	2	31.40	31.20	-2	219	-0.91%
2018/10/01	0.2	33.50	0	0.00	33.35	0.2	214	0.07%
2018/09/26	2	33.35	0	0.00	33.40	2	231	0.86%
2018/09/19	0.2	34.10	0	0.00	33.95	0.2	244	0.06%
2018/09/14	0	0.00	12	33.93	34.10	-12	312	-3.83%
2018/09/12	0	0.00	1	33.85	33.65	-1	327	-0.31%
2018/08/28	0.2	36.30	0	0.00	36.25	0.2	393	0.04%
2018/08/27	0.2	36.05	0	0.00	36.05	0.2	403	0.04%
2018/08/23	0.1	36.15	0	0.00	36.20	0.1	447	0.03%
2018/08/22	0.2	36.30	0.7	36.30	36.30	-0.5	456	-0.12%
2018/08/13	0	36.75	11	36.70	36.55	-11	531	-2.06%
2018/08/10	0.1	37.00	0	0.00	36.90	0.1	530	0.02%
2018/07/17	0	0.00	4	37.41	37.45	-4	649	-0.62%
2018/06/27	4	37.90	0	0.00	37.75	4	671	0.60%
2018/05/31	10	41.65	1	41.45	41.50	9	748	1.20%
2018/05/22	0	0.00	2	40.65	40.50	-2	750	-0.27%
2018/05/21	0	0.00	1	40.05	40.25	-1	732	-0.14%
2018/05/17	10	40.85	15	40.51	40.30	-5	728	-0.69%
2018/05/16	0	0.00	1	40.55	40.60	-1	700	-0.14%
2018/05/04	0	0.00	1	38.15	38.30	-1	644	-0.16%
2018/05/03	1	38.20	0	0.00	38.15	1	644	0.16%
2018/04/27	0.1	38.10	0	0.00	38.15	0.1	647	0.02%
2018/04/26	0.1	38.00	1	38.10	38.10	-0.9	646	-0.14%
2018/04/24	1	38.55	0	0.00	38.60	1	643	0.16%
2018/04/17	0	0.00	1	39.85	39.70	-1	641	-0.16%
2018/04/13	0	0.00	3	40.05	40.05	-3	657	-0.46%
2018/04/11	0	0.00	1	40.20	40.20	-1	656	-0.15%
2018/04/02	0	39.80	0	0.00	40.05	0	644	0.00%
2018/03/29	0	0.00	1	40.40	40.50	-1	635	-0.16%
2018/03/27	1	40.70	0	0.00	40.60	1	647	0.15%
2018/03/26	2	40.30	0	0.00	40.30	2	642	0.31%
2018/03/20	0.1	41.20	1	41.30	41.30	-0.9	602	-0.14%
2018/03/16	0.2	40.55	0	0.00	40.65	0.2	574	0.03%
2018/03/07	0	0.00	1	40.80	39.80	-1	520	-0.19%
2018/03/06	0	39.80	0	0.00	40.00	0	477	0.00%
2018/03/05	0	0.00	1	39.40	39.40	-1	457	-0.22%
2018/02/27	0.1	39.50	0	0.00	39.50	0.1	452	0.03%
2018/02/26	0	0.00	4	39.05	39.65	-4	417	-0.96%
2018/02/23	0.1	38.40	0	0.00	38.40	0.1	382	0.03%
2018/02/09	1	36.55	0	0.00	37.10	1	417	0.24%
2018/02/08	0	0.00	2	37.70	37.65	-2	459	-0.44%
2018/02/07	4	36.70	0	0.00	36.50	4	469	0.85%
2018/01/25	0	0.00	0	38.60	38.60	0	658	0.00%
2018/01/16	0.2	38.70	0	0.00	38.50	0.2	671	0.02%
2018/01/12	0.1	38.05	0	0.00	38.00	0.1	669	0.02%
2018/01/11	0	0.00	2	37.90	37.85	-2	668	-0.30%
2018/01/10	0.2	38.00	1	38.10	38.00	-0.9	668	-0.13%
2018/01/09	3	38.30	0	0.00	38.25	3	679	0.44%
2018/01/03	1	39.05	0	0.00	39.05	1	675	0.15%