台虹 (8039)-凱基-中壢券商分點個股進出

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

台虹

(8039)

可現股當沖

股價
57.6
漲跌
▼1.3
漲幅
-2.21%
成交量
5,020張
產業
上市電子零組件類股
404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

台虹 (8039)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/06/14	2	58.10	8	57.46	57.60	-6	1,828	-0.33%
2024/06/13	1	58.60	3	58.73	58.90	-2	1,751	-0.11%
2024/06/12	0	0.00	7	56.29	56.70	-7	1,502	-0.47%
2024/06/11	5	55.00	1	55.00	55.00	4	1,423	0.28%
2024/06/07	0.5	54.47	0	0.00	54.00	0.5	1,392	0.03%
2024/06/06	16	55.54	1	55.70	53.80	15	1,332	1.13%
2024/05/30	0	0.00	4	52.10	52.30	-4	1,215	-0.33%
2024/05/23	1	53.20	0	0.00	52.70	1	1,157	0.09%
2024/05/22	4	53.75	2	53.75	53.90	2	1,149	0.17%
2024/05/21	1	52.00	0	0.00	52.10	1	1,121	0.09%
2024/05/17	1	51.50	0	0.00	51.60	1	1,155	0.09%
2024/05/16	2	51.85	0	0.00	52.10	2	1,166	0.17%
2024/05/13	0	51.60	1	52.50	52.30	-1	1,157	-0.09%
2024/05/10	0	0.00	1	50.80	51.20	-1	1,139	-0.09%
2024/05/09	0	0.00	20	52.40	52.30	-20	1,111	-1.80%
2024/05/08	2	53.35	3	53.37	53.30	-1	1,092	-0.09%
2024/05/07	1	53.10	1	53.40	53.20	0	1,034	0.00%
2024/05/06	1	51.40	0	0.00	51.50	1	969	0.10%
2024/05/03	0	0.00	8	50.80	50.80	-8	959	-0.83%
2024/05/02	0	0.00	1	51.70	51.90	-1	947	-0.11%
2024/04/30	6	52.00	8	52.13	51.50	-2	949	-0.21%
2024/04/29	3	52.43	2	51.75	52.50	1	932	0.11%
2024/04/26	11	51.18	2	50.63	49.65	9	857	1.05%
2024/04/25	9	49.84	2	49.93	50.50	7	828	0.85%
2024/04/22	0	0.00	2	47.80	47.55	-2	759	-0.26%
2024/04/12	0	0.00	0	48.10	48.00	0	814	0.00%
2024/04/09	0	0.00	0	48.85	48.00	0	867	0.00%
2024/04/08	0	0.00	1	47.15	47.60	-1	864	-0.12%
2024/04/02	0	0.00	1	46.55	46.60	-1	984	-0.10%
2024/03/19	0	45.60	0	0.00	45.60	0	1,355	0.00%
2024/03/18	2	45.60	0	0.00	45.45	2	1,357	0.15%
2024/03/15	0	45.65	0	0.00	45.75	0	1,354	0.00%
2024/03/11	0	45.20	0	0.00	45.20	0	1,344	0.00%
2024/02/27	0	0.00	4	46.24	45.90	-4	1,271	-0.31%
2024/02/26	1	46.10	0	0.00	46.30	1	1,264	0.08%
2024/02/22	0	46.85	6	46.78	46.70	-6	1,239	-0.48%
2024/02/21	0	46.70	8	47.31	47.00	-8	1,222	-0.65%
2024/02/20	1	48.70	0	0.00	49.00	1	1,182	0.08%
2024/02/19	1	48.70	0	0.00	49.15	1	1,173	0.09%
2024/02/16	2	48.70	1	49.15	48.70	1	1,156	0.09%
2024/02/15	0	0.00	1	49.05	48.80	-1	1,142	-0.09%
2024/02/05	1	48.05	0	0.00	48.10	1	1,127	0.09%
2024/01/30	3	47.88	0	0.00	48.20	3	1,093	0.27%
2024/01/25	3	47.97	2	47.85	47.80	1	1,095	0.09%
2024/01/24	2	49.15	2	48.53	48.45	0	1,097	0.00%
2024/01/23	3	48.28	0	0.00	48.40	3	1,078	0.28%
2024/01/22	0	0.00	2	48.15	47.90	-2	1,064	-0.19%
2024/01/19	0	0.00	11	47.81	47.85	-11	1,056	-1.04%
2024/01/18	0	0.00	30	47.95	47.90	-30	1,057	-2.84%
2024/01/16	6	48.00	10	47.62	47.70	-4	1,028	-0.39%
2024/01/15	4	48.00	0	0.00	47.85	4	1,022	0.39%
2024/01/12	3	47.02	10	46.95	46.95	-7	1,014	-0.69%
2024/01/11	7	47.36	1	47.55	47.75	6	1,003	0.60%
2024/01/10	7	46.18	0	0.00	46.05	7	986	0.71%
2024/01/09	37	47.20	0	0.00	47.00	37	975	3.79%
2024/01/05	1	47.15	0	0.00	46.35	1	922	0.11%
2024/01/04	0	47.00	10	46.70	46.30	-10	898	-1.11%
2024/01/02	11	48.38	53	48.40	48.50	-42	849	-4.94%
2023/12/29	23	49.06	10	49.24	49.05	13	824	1.58%
2023/12/28	17.7	49.68	20.7	49.92	49.90	-3	779	-0.38%
2023/12/27	19	49.58	37.3	49.34	50.80	-18.3	683	-2.68%
2023/12/26	42	47.50	7	47.63	47.10	35	453	7.71%
2023/12/25	10	45.03	0	44.20	45.00	10	309	3.23%
2023/12/15	1	43.80	0	0.00	43.40	1	293	0.34%
2023/12/14	0	0.00	3	43.20	43.20	-3	288	-1.04%
2023/12/06	1	42.95	0	0.00	42.95	1	301	0.33%
2023/11/24	0	42.85	0	0.00	42.70	0	354	0.00%
2023/11/20	0	0.00	3	42.20	42.30	-3	367	-0.82%
2023/11/15	3	42.15	0	0.00	42.15	3	397	0.76%
2023/11/10	2	41.45	0	0.00	41.65	2	404	0.49%
2023/11/03	0	42.00	0	0.00	41.65	0	423	0.01%
2023/11/02	3	41.30	0	0.00	41.30	3	422	0.71%
2023/11/01	0	0.00	4	40.85	41.05	-4	418	-0.96%
2023/10/27	3	41.98	0	0.00	41.85	3	403	0.74%
2023/10/26	0	0.00	0	42.55	42.10	0	404	-0.01%
2023/10/20	2	41.20	0	0.00	41.15	2	391	0.51%
2023/10/18	0	41.85	0	0.00	42.05	0	386	0.01%
2023/10/05	0	0.00	2	42.70	42.90	-2	376	-0.53%
2023/10/02	3	42.85	0	0.00	42.90	3	375	0.80%
2023/09/21	0	42.75	0	0.00	42.65	0	379	0.01%
2023/09/20	0	43.60	0	0.00	43.30	0	372	0.01%
2023/09/19	0	0.00	3	44.23	44.15	-3	365	-0.82%
2023/09/15	3	43.95	3	44.60	44.50	0	359	0.00%
2023/09/12	3	44.05	0	0.00	44.15	3	351	0.85%
2023/09/08	1	43.75	0	0.00	44.00	1	350	0.29%
2023/09/07	3	44.65	2	44.90	44.60	1	343	0.29%
2023/09/06	2	44.35	0	0.00	44.35	2	332	0.60%
2023/09/05	2	44.00	0	0.00	44.20	2	328	0.61%
2023/08/31	0	0.00	0	43.70	43.80	0	320	-0.01%
2023/08/09	1	43.05	0	0.00	42.70	1	237	0.42%
2023/07/28	0	42.20	0	0.00	41.90	0	214	0.01%
2023/07/21	10	42.18	0	0.00	42.30	10	205	4.85%
2023/07/07	1	41.45	0	0.00	41.40	1	192	0.52%
2023/07/06	0	0.00	1	43.80	44.10	-1	187	-0.53%
2023/07/05	5	43.74	0	0.00	43.80	5	175	2.85%
2023/06/30	0	43.75	0	0.00	43.75	0	170	0.02%
2023/06/26	1	43.50	0	0.00	43.70	1	167	0.60%
2023/06/19	4	43.88	0	0.00	43.65	4	166	2.40%
2023/06/06	1	42.70	0	0.00	42.70	1	173	0.58%
2023/04/20	2	42.35	0	0.00	42.20	2	141	1.41%
2023/04/19	0	0.00	1	42.80	42.70	-1	139	-0.72%
2023/03/27	0	42.90	0	0.00	43.15	0	143	0.00%
2023/03/23	0	0.00	1	42.40	42.45	-1	145	-0.69%
2023/03/17	1	42.00	3	41.95	41.85	-2	141	-1.41%
2023/03/08	0	0.00	4.2	42.65	43.85	-4.2	118	-3.57%
2023/02/16	0	0.00	2	42.00	41.95	-2	125	-1.59%
2023/02/14	0	0.00	3	41.83	42.00	-3	129	-2.32%
2023/02/06	0	0.00	2	42.20	42.05	-2	141	-1.41%
2023/01/13	0	41.35	0	0.00	41.20	0	168	0.00%
2022/11/01	0	0.00	1	40.65	40.60	-1	220	-0.45%
2022/10/20	0	38.70	0	0.00	36.90	0	211	0.00%
2022/10/13	0	38.50	0	0.00	37.85	0	197	0.01%
2022/10/12	1	38.50	0	0.00	38.65	1	205	0.49%
2022/10/11	2	39.03	0	0.00	38.70	2	208	0.96%
2022/10/04	0	0.00	1	39.60	39.80	-1	220	-0.45%
2022/09/30	0	0.00	0	39.55	39.55	0	230	0.00%
2022/09/28	1	39.50	0	0.00	38.70	1	242	0.41%
2022/09/26	2	39.60	1	39.60	39.50	1	252	0.40%
2022/09/22	0	40.25	0	0.00	40.55	0	255	0.01%
2022/09/13	0	0.00	0	41.65	41.70	0	261	-0.01%
2022/09/01	0	40.95	0	0.00	40.80	0	259	0.00%
2022/08/30	0	0.00	1.2	41.00	40.90	-1.2	259	-0.44%
2022/08/26	0	41.10	0	0.00	41.10	0	252	0.00%
2022/08/22	0	41.60	0	0.00	41.50	0	256	0.00%
2022/08/12	3	41.00	0	0.00	41.30	3	280	1.07%
2022/05/30	0	0.00	3	47.10	47.05	-3	321	-0.93%
2022/05/26	0	0.00	1	47.20	46.80	-1	325	-0.31%
2022/05/25	0	0.00	0	47.10	47.20	0	327	-0.01%
2022/05/23	1	46.75	0	0.00	47.00	1	345	0.29%
2022/04/28	2	44.05	0	0.00	44.00	2	434	0.46%
2022/04/14	0	0.00	2	44.50	44.50	-2	456	-0.44%
2022/04/11	0	0.00	2	44.40	44.75	-2	465	-0.43%
2022/04/08	1	44.90	0	0.00	44.90	1	472	0.21%
2022/04/01	0	45.20	0	0.00	45.15	0	488	0.00%
2022/03/31	1	45.10	0	0.00	45.10	1	493	0.20%
2022/03/29	0	46.25	0	0.00	44.90	0	505	0.00%
2022/03/15	0	43.55	0	0.00	43.90	0	485	0.00%
2022/03/14	0	44.35	0	0.00	43.90	0	475	0.00%
2022/03/11	0	44.80	0	0.00	44.35	0	470	0.00%
2022/03/08	0	44.93	0	0.00	45.15	0	461	0.01%
2022/03/07	0	45.25	0	0.00	45.15	0	451	0.01%
2022/03/04	1	45.95	0	0.00	46.25	1	449	0.22%
2022/03/03	0	46.55	0	0.00	46.30	0	451	0.00%
2022/02/24	0	45.90	1	46.05	45.75	-1	469	-0.21%
2022/02/22	1	46.10	0	0.00	46.10	1	453	0.22%
2022/02/11	0	46.85	0	0.00	46.75	0	391	0.00%
2022/02/09	1	46.60	0	0.00	46.90	1	421	0.24%
2022/01/26	1	46.00	0	0.00	45.95	1	440	0.23%
2022/01/25	1	46.25	0	0.00	46.15	1	442	0.23%
2022/01/24	0	0.00	1	45.85	46.45	-1	445	-0.22%
2022/01/21	2	46.75	1	46.90	46.50	1	440	0.23%
2022/01/20	1	46.80	0	0.00	47.00	1	444	0.22%
2022/01/19	3	47.18	0	0.00	47.20	3	450	0.67%
2022/01/18	1	47.15	0	0.00	47.20	1	450	0.22%
2022/01/14	0	46.50	0	0.00	46.25	0	444	0.01%
2022/01/13	0	0.00	1	46.60	46.95	-1	464	-0.22%
2022/01/12	3	46.88	0	0.00	46.80	3	466	0.64%
2022/01/07	0	0.00	2	47.20	47.20	-2	464	-0.43%
2022/01/06	2	47.10	0	0.00	47.15	2	463	0.43%
2022/01/05	1	46.85	0	0.00	46.95	1	463	0.22%
2021/12/29	1	47.80	0	0.00	47.55	1	455	0.22%
2021/12/13	0	0.00	15	47.40	47.15	-15	480	-3.12%
2021/12/09	0	0.00	3	46.80	46.15	-3	491	-0.61%
2021/12/08	0	0.00	4	46.70	46.65	-4	489	-0.82%
2021/12/03	1	47.40	0	0.00	47.20	1	496	0.20%
2021/12/01	0	0.00	1	47.05	47.20	-1	501	-0.20%
2021/11/30	1	47.40	0	0.00	47.45	1	506	0.20%
2021/11/08	3	45.00	0	0.00	45.20	3	714	0.42%
2021/11/04	0	0.00	1	48.10	48.25	-1	705	-0.14%
2021/11/02	1	46.90	0	0.00	46.95	1	719	0.14%
2021/10/22	0	0.00	0	47.35	46.85	0	944	0.00%
2021/10/18	0	0.00	1	46.35	46.20	-1	1,080	-0.09%
2021/10/14	1	45.35	0	0.00	45.00	1	1,124	0.09%
2021/10/07	1	45.40	0	0.00	45.65	1	1,543	0.06%
2021/10/01	4	45.08	0	0.00	44.95	4	1,620	0.25%
2021/09/29	13	46.30	0.1	46.50	46.20	12.9	1,647	0.78%
2021/09/27	0.1	47.15	0	0.00	47.10	0.1	1,697	0.01%
2021/09/15	1	47.00	0	0.00	46.80	1	1,818	0.06%
2021/09/08	0.1	47.30	0	0.00	46.70	0.1	1,901	0.01%
2021/09/01	0	0.00	11	49.66	49.60	-11	1,928	-0.57%
2021/08/31	10	47.60	0	0.00	48.00	10	1,917	0.52%
2021/08/30	0	48.70	0	0.00	48.45	0	1,909	0.00%
2021/08/26	1	48.00	0	0.00	47.95	1	1,917	0.05%
2021/08/25	2	48.55	0	0.00	48.50	2	1,918	0.10%
2021/08/24	1	47.80	0	0.00	47.75	1	1,919	0.05%
2021/08/20	0	0.00	3	47.05	46.45	-3	1,924	-0.16%
2021/08/13	1	49.50	0	0.00	49.20	1	1,846	0.05%
2021/08/06	0	0.00	6	55.10	55.00	-6	1,842	-0.33%
2021/08/05	6	54.77	0	0.00	54.40	6	1,894	0.32%
2021/08/04	0	0.00	1	54.50	53.90	-1	1,925	-0.05%
2021/08/03	2	54.35	0	0.00	53.90	2	1,950	0.10%
2021/07/30	1	56.50	1	56.10	55.60	0	1,922	0.00%
2021/07/29	3	57.07	3	57.43	57.50	0	1,920	0.00%
2021/07/28	0	0.00	2	55.50	57.30	-2	1,926	-0.10%
2021/07/27	2	57.15	0	0.00	57.50	2	1,949	0.10%
2021/07/26	2	58.55	1	56.40	57.90	1	1,983	0.05%
2021/07/22	0	0.00	2.2	54.57	54.80	-2.2	2,010	-0.11%
2021/07/20	1	53.60	0	0.00	53.60	1	2,095	0.05%
2021/07/16	1	55.90	7	56.14	56.00	-6	2,095	-0.29%
2021/07/15	14	58.56	1	60.60	56.40	13	2,098	0.62%
2021/07/14	12	58.35	12	58.07	58.90	0	1,918	0.00%
2021/07/13	1	56.30	0	0.00	55.40	1	1,794	0.06%
2021/07/12	1	56.00	0	0.00	55.70	1	1,770	0.06%
2021/07/09	0	0.00	2	55.50	55.60	-2	1,752	-0.11%
2021/07/08	1	55.30	0	0.00	55.20	1	1,756	0.06%
2021/07/07	0	0.00	1	55.50	55.10	-1	1,764	-0.06%
2021/07/06	1	55.70	1	55.60	55.10	0	1,766	0.00%
2021/07/05	0	0.00	0	54.80	54.70	0	1,772	0.00%
2021/07/02	0	0.00	1	53.50	53.60	-1	1,794	-0.06%
2021/06/28	0	0.00	4	53.38	53.50	-4	1,819	-0.22%
2021/06/25	0	0.00	1	52.80	52.70	-1	1,812	-0.06%
2021/06/18	4	50.85	0	0.00	50.70	4	1,753	0.23%
2021/06/16	0	0.00	1	50.00	49.50	-1	1,743	-0.06%
2021/06/11	0	0.00	1	49.75	49.95	-1	1,738	-0.06%
2021/06/03	0	0.00	1	48.40	48.15	-1	1,858	-0.05%
2021/06/01	2	49.25	0	0.00	49.25	2	1,937	0.10%
2021/05/28	0	0.00	1	47.25	47.50	-1	1,945	-0.05%
2021/05/25	1	46.65	0	0.00	46.75	1	2,026	0.05%
2021/05/11	11	48.55	3	48.43	48.15	8	1,886	0.42%
2021/05/10	1	50.20	0	0.00	50.10	1	1,847	0.05%
2021/05/07	1	51.00	4	50.90	51.00	-3	1,824	-0.16%
2021/05/06	0	0.00	4	50.50	50.40	-4	1,809	-0.22%
2021/05/05	2	51.30	0	0.00	50.70	2	1,787	0.11%
2021/05/04	0.1	51.78	0	0.00	51.50	0.1	1,751	0.01%
2021/05/03	0.3	54.04	0	0.00	53.20	0.3	1,696	0.02%
2021/04/29	4	58.10	6	58.23	58.00	-2	1,640	-0.12%
2021/04/28	0.5	57.10	0	0.00	57.30	0.5	1,549	0.03%
2021/04/27	0	0.00	2	56.80	57.00	-2	1,527	-0.13%
2021/04/26	1	55.80	12	55.98	55.80	-11	1,482	-0.74%
2021/04/22	1	56.10	7	55.40	53.60	-6	1,456	-0.41%
2021/04/21	12	55.50	2	55.50	55.20	10	1,430	0.70%
2021/04/20	0	0.00	1	55.00	54.50	-1	1,395	-0.07%
2021/04/14	1	52.70	0	0.00	52.30	1	1,395	0.07%
2021/04/13	1	54.00	0	0.00	52.70	1	1,401	0.07%
2021/04/08	10	54.19	2	55.00	54.90	8	1,348	0.59%
2021/04/07	2	53.20	0	0.00	53.60	2	1,293	0.15%
2021/04/01	2	53.20	1	53.10	53.20	1	1,258	0.08%
2021/03/31	2	52.75	0	0.00	53.20	2	1,258	0.16%
2021/03/24	1	52.50	2	52.50	52.20	-1	1,248	-0.08%
2021/03/23	0	0.00	1.1	52.52	52.60	-1.1	1,242	-0.09%
2021/03/22	1	51.90	0	0.00	52.20	1	1,236	0.08%
2021/03/18	2	52.70	0	0.00	52.60	2	1,225	0.16%
2021/03/12	2	52.30	1	52.10	52.40	1	1,233	0.08%
2021/03/09	2	50.60	0	0.00	50.40	2	1,179	0.17%
2021/03/05	0	0.00	5	51.00	51.50	-5	1,130	-0.44%
2021/02/24	0	0.00	0	53.50	53.30	0	1,217	0.00%
2021/01/12	0	0.00	5	54.70	53.80	-5	1,553	-0.32%
2021/01/05	0	0.00	5	54.20	54.50	-5	1,484	-0.34%
2020/12/25	1	54.80	0	0.00	54.90	1	1,488	0.07%
2020/12/24	1	54.70	15	55.02	54.70	-14	1,478	-0.95%
2020/12/21	2	53.80	0	0.00	53.70	2	1,467	0.14%
2020/12/18	2	54.90	0	0.00	54.80	2	1,469	0.14%
2020/12/17	3	54.70	0	0.00	55.00	3	1,500	0.20%
2020/12/15	2	54.50	0	0.00	54.30	2	1,498	0.13%
2020/12/11	2	54.25	0	0.00	54.20	2	1,508	0.13%
2020/12/08	1	54.90	0	0.00	54.70	1	1,469	0.07%
2020/12/04	6	55.58	0	0.00	55.30	6	1,460	0.41%
2020/12/03	1	55.20	0	0.00	55.50	1	1,452	0.07%
2020/12/02	2	55.80	0	0.00	55.50	2	1,463	0.14%
2020/11/30	1	55.90	5	55.90	55.30	-4	1,454	-0.27%
2020/11/27	0	0.00	1	56.20	56.30	-1	1,440	-0.07%
2020/11/26	1	57.40	2	56.85	57.90	-1	1,393	-0.07%
2020/11/25	3	55.87	1	55.50	55.90	2	1,359	0.15%
2020/11/24	0	0.00	1	56.80	55.20	-1	1,323	-0.08%
2020/11/20	0	0.00	1	56.00	56.50	-1	1,278	-0.08%
2020/11/19	0	0.00	2	56.20	56.00	-2	1,261	-0.16%
2020/11/16	2	56.00	4	56.03	56.40	-2	1,285	-0.16%
2020/11/12	3	55.30	8	55.20	55.00	-5	1,330	-0.38%
2020/11/11	2	54.10	0	0.00	55.30	2	1,417	0.14%
2020/11/09	6	54.50	0	0.00	54.00	6	1,473	0.41%
2020/11/06	0	0.00	2	53.85	54.10	-2	1,532	-0.13%
2020/11/05	3	54.13	0	0.00	54.10	3	1,566	0.19%
2020/11/04	0	0.00	2	52.95	53.40	-2	1,590	-0.13%
2020/11/03	0	0.00	1	52.20	52.70	-1	1,638	-0.06%
2020/11/02	10	51.20	12	51.50	51.50	-2	1,731	-0.12%
2020/10/30	1	51.30	0	0.00	50.10	1	1,731	0.06%
2020/10/28	1	49.80	0	0.00	49.60	1	1,762	0.06%
2020/10/26	5	50.70	0	0.00	50.50	5	1,807	0.28%
2020/10/22	1	49.85	0	0.00	50.10	1	1,870	0.05%
2020/10/20	0	0.00	4	50.30	50.40	-4	1,945	-0.21%
2020/10/19	4	50.38	0	0.00	50.50	4	2,000	0.20%
2020/10/14	2	50.90	0	0.00	50.10	2	2,390	0.08%
2020/10/13	3	51.00	0	0.00	50.70	3	2,444	0.12%
2020/10/12	0	0.00	1	51.00	50.90	-1	2,487	-0.04%
2020/10/07	2	50.75	0	0.00	50.80	2	2,624	0.08%
2020/09/29	0	0.00	3	48.40	48.35	-3	3,107	-0.10%
2020/09/23	0	0.00	2	49.95	50.10	-2	3,308	-0.06%
2020/09/22	3	50.10	1.2	50.37	50.10	1.9	3,321	0.06%
2020/09/14	0	0.00	1	51.30	51.30	-1	3,379	-0.03%
2020/09/07	3	50.40	15	50.84	50.20	-12	3,419	-0.35%
2020/09/04	1	51.20	11	51.13	51.40	-10	3,410	-0.29%
2020/09/03	0	0.00	3	52.40	52.00	-3	3,417	-0.09%
2020/09/02	2	51.90	2.2	52.16	51.80	-0.2	3,422	-0.01%
2020/08/31	1	51.50	0	0.00	51.60	1	3,522	0.03%
2020/08/28	1	51.90	0	0.00	52.10	1	3,522	0.03%
2020/08/27	2	51.90	0	0.00	51.90	2	3,533	0.06%
2020/08/25	1	52.20	6	52.10	52.10	-5	3,516	-0.14%
2020/08/24	1	52.00	0	0.00	52.20	1	3,516	0.03%
2020/08/20	3	50.83	10	52.82	50.50	-7	3,527	-0.20%
2020/08/19	6	56.10	0	0.00	53.90	6	3,463	0.17%
2020/08/18	19	55.93	7	56.33	56.70	12	3,414	0.35%
2020/08/17	19	55.76	17	56.36	57.00	2	3,336	0.06%
2020/08/14	5	54.10	4	54.70	54.70	1	3,213	0.03%
2020/08/13	7	53.76	4	54.10	54.30	3	3,181	0.09%
2020/08/12	5	53.38	3	53.60	53.50	2	3,112	0.06%
2020/08/11	0	0.00	5	52.30	51.50	-5	3,057	-0.16%
2020/08/10	2	52.00	3	51.93	51.90	-1	3,023	-0.03%
2020/08/07	10	51.92	12	52.19	51.60	-2	2,997	-0.07%
2020/08/06	13	53.15	15	53.89	53.70	-2	2,945	-0.07%
2020/08/05	11	51.60	0	0.00	51.50	11	2,844	0.39%
2020/08/04	0	0.00	9	50.93	51.20	-9	2,873	-0.31%
2020/08/03	13	50.36	6	50.28	50.10	7	2,890	0.24%
2020/07/31	2	50.50	6	51.57	51.30	-4	2,899	-0.14%
2020/07/30	5	51.40	0	0.00	50.70	5	2,892	0.17%
2020/07/29	10	51.20	10	51.69	51.40	0	2,908	0.00%
2020/07/28	3	50.83	0	0.00	51.10	3	2,907	0.10%
2020/07/27	2	52.90	9	53.40	52.50	-7	2,887	-0.24%
2020/07/24	27	53.37	20	53.09	52.70	7	2,897	0.24%
2020/07/23	2	55.30	27	55.11	55.40	-25	2,847	-0.88%
2020/07/22	21	56.99	13	56.65	56.30	8	2,817	0.28%
2020/07/21	57	56.35	35	56.04	56.50	22	2,727	0.81%
2020/07/20	9	52.70	7	53.14	53.50	2	2,554	0.08%
2020/07/17	14	53.78	14	51.46	50.60	0	2,475	0.00%
2020/07/16	8	53.50	0	0.00	53.50	8	2,482	0.32%
2020/07/15	1	53.00	19	53.50	53.00	-18	2,559	-0.70%
2020/07/14	9	56.00	4	55.50	55.30	5	2,559	0.20%
2020/07/13	4	56.05	1	55.90	55.70	3	2,498	0.12%
2020/07/10	3	53.80	5	52.88	53.90	-2	2,402	-0.08%
2020/07/09	0	0.00	5	53.48	53.70	-5	2,302	-0.22%
2020/07/08	23	52.52	9	51.46	53.30	14	2,217	0.63%
2020/07/07	7	49.88	21	49.95	49.00	-14	2,049	-0.68%
2020/07/06	26	48.84	1	49.00	49.65	25	2,006	1.25%
2020/07/03	3	50.53	0	0.00	50.60	3	1,985	0.15%
2020/07/02	0	0.00	5	49.80	49.75	-5	1,963	-0.25%
2020/06/30	0	0.00	2	48.90	49.00	-2	1,921	-0.10%
2020/06/29	0	0.00	1	47.80	48.10	-1	1,900	-0.05%
2020/06/22	0	0.00	8	47.95	48.00	-8	1,910	-0.42%
2020/06/19	2	47.20	0	0.00	47.15	2	1,945	0.10%
2020/06/18	1	46.95	3	47.58	47.80	-2	1,949	-0.10%
2020/06/17	1	46.80	3	46.95	46.60	-2	1,938	-0.10%
2020/06/12	2	45.00	0	0.00	45.90	2	2,102	0.10%
2020/06/11	1	46.55	0	0.00	46.45	1	2,137	0.05%
2020/06/09	2	46.45	0	0.00	46.50	2	2,251	0.09%
2020/06/08	6	46.94	0	0.00	46.80	6	2,309	0.26%
2020/06/05	1	48.85	4	48.68	48.55	-3	2,298	-0.13%
2020/06/01	0	0.00	4	47.34	47.45	-4	2,446	-0.16%
2020/05/29	0	0.00	1	46.65	47.00	-1	2,535	-0.04%
2020/05/28	1	48.05	0	0.00	46.90	1	2,648	0.04%
2020/05/27	5	47.97	0	0.00	47.75	5	2,717	0.18%
2020/05/26	0	0.00	2	47.10	46.95	-2	2,786	-0.07%
2020/05/22	5	46.52	0	0.00	46.10	5	2,820	0.18%
2020/05/21	0	0.00	0.5	47.15	47.15	-0.5	2,824	-0.02%
2020/05/20	2	46.65	0	0.00	46.75	2	2,857	0.07%
2020/05/19	2	46.90	0.1	46.80	46.70	1.9	2,937	0.06%
2020/05/14	0	0.00	2	48.65	48.05	-2	3,098	-0.06%
2020/05/13	1	49.50	0	0.00	49.70	1	3,138	0.03%
2020/05/12	1	48.80	9	48.99	48.50	-8	3,147	-0.25%
2020/05/08	2	49.10	2	48.73	48.90	0	3,149	0.00%
2020/05/07	2	48.30	2	48.90	48.05	0	3,155	0.00%
2020/05/06	5	47.45	0	0.00	47.10	5	3,133	0.16%
2020/05/05	0.1	47.05	0	0.00	47.05	0.1	3,154	0.00%
2020/04/30	1.5	46.90	1	47.20	46.75	0.5	3,201	0.02%
2020/04/28	0	0.00	2	45.90	45.90	-2	3,248	-0.06%
2020/04/24	0	0.00	1	45.20	45.00	-1	3,312	-0.03%
2020/04/22	3	44.50	2	45.55	45.30	1	3,348	0.03%
2020/04/21	1	46.75	0	0.00	45.10	1	3,371	0.03%
2020/04/20	9	46.71	5	47.24	47.60	4	3,343	0.12%
2020/04/17	0	0.00	2	46.40	45.90	-2	3,266	-0.06%
2020/04/13	1	44.55	0	0.00	44.65	1	3,433	0.03%
2020/04/09	0	0.00	1	45.15	45.30	-1	3,689	-0.03%
2020/04/08	1	46.40	0	0.00	46.05	1	3,789	0.03%
2020/03/30	0	0.00	2	42.20	42.20	-2	3,962	-0.05%
2020/03/27	2	41.80	0	0.00	41.55	2	4,000	0.05%
2020/03/25	0	0.00	9	43.00	42.15	-9	3,958	-0.23%
2020/03/19	0	0.00	1	35.85	35.60	-1	3,858	-0.03%
2020/03/12	0	46.85	0	0.00	46.90	0	3,729	0.00%
2020/03/11	2	50.50	7	49.66	49.80	-5	3,679	-0.14%
2020/03/10	11	49.86	7	50.59	51.40	4	3,683	0.11%
2020/03/09	1	50.10	1	50.68	49.25	0	3,629	0.00%
2020/03/06	2	52.00	1	51.50	52.20	1	3,593	0.03%
2020/03/05	1	52.50	43	51.89	51.40	-42	3,579	-1.17%
2020/03/04	0	0.00	1	50.30	51.80	-1	3,644	-0.03%
2020/03/03	3	50.23	2	50.08	51.30	1	3,653	0.03%
2020/03/02	0	0.00	11	48.30	48.15	-11	3,540	-0.31%
2020/02/27	2	46.80	3	48.30	47.00	-1	3,462	-0.03%
2020/02/25	0	0.00	1.1	47.01	47.10	-1.1	3,358	-0.03%
2020/02/24	2	46.95	0	0.00	46.90	2	3,344	0.06%
2020/02/21	0	0.00	1	46.90	47.00	-1	3,341	-0.03%
2020/02/20	2	47.45	0	0.00	47.30	2	3,318	0.06%
2020/02/18	1	46.65	1	46.10	45.65	0	3,287	0.00%
2020/02/17	2	46.20	2	45.95	45.60	0	3,230	0.00%
2020/02/14	2	45.43	0	0.00	45.20	2	3,117	0.06%
2020/02/13	0	0.00	1	44.05	43.55	-1	3,057	-0.03%
2020/02/11	1	42.75	1	42.20	43.10	0	2,966	0.00%
2020/02/10	1	41.20	0	0.00	41.70	1	2,947	0.03%
2020/02/06	1	43.00	0.4	43.50	43.15	0.6	2,889	0.02%
2020/02/05	1	42.50	4	42.70	42.70	-3	2,861	-0.10%
2020/02/04	2	42.80	0	0.00	42.90	2	2,834	0.07%
2020/02/03	1	42.00	3	41.45	42.50	-2	2,790	-0.07%
2020/01/31	1	45.05	3	44.40	44.90	-2	2,730	-0.07%
2020/01/30	9	47.04	2	46.70	45.90	7	2,698	0.26%
2020/01/20	4	50.90	0.1	51.00	51.00	3.9	2,644	0.15%
2020/01/17	4	50.03	0	0.00	50.00	4	2,622	0.15%
2020/01/16	1	50.20	6	50.37	50.40	-5	2,585	-0.19%
2020/01/15	1.5	51.27	1	51.00	50.60	0.5	2,574	0.02%
2020/01/14	1	51.50	2	51.80	52.20	-1	2,532	-0.04%
2020/01/13	2	52.15	3	52.50	51.80	-1	2,492	-0.04%
2020/01/10	0	0.00	1	52.00	52.00	-1	2,466	-0.04%
2020/01/09	3	51.27	5	51.32	51.60	-2	2,424	-0.08%
2020/01/08	3	50.47	2	50.85	51.20	1	2,356	0.04%
2020/01/07	0	0.00	3	50.00	50.80	-3	2,286	-0.13%
2020/01/06	8	51.03	5	51.50	50.50	3	2,209	0.14%
2020/01/03	3	51.03	1	50.40	51.40	2	2,094	0.10%
2020/01/02	5	49.81	10	49.61	50.70	-5	2,034	-0.25%
2019/12/31	1	47.80	2	48.15	48.00	-1	1,932	-0.05%
2019/12/30	2	47.35	0	0.00	47.70	2	1,901	0.11%
2019/12/26	4	47.74	11	47.85	47.00	-7	1,792	-0.39%
2019/12/25	2	46.65	4	47.23	46.70	-2	1,691	-0.12%
2019/12/24	13	46.67	10	47.08	46.95	3	1,676	0.18%
2019/12/23	1	45.80	0	0.00	45.65	1	1,633	0.06%
2019/12/19	1	45.55	1	45.60	45.55	0	1,699	0.00%
2019/12/18	1	46.10	0	0.00	46.00	1	1,718	0.06%
2019/12/17	2	46.10	0	0.00	45.95	2	1,727	0.12%
2019/12/16	1	46.45	5	46.50	46.35	-4	1,714	-0.23%
2019/12/13	0	0.00	11	45.68	46.00	-11	1,702	-0.65%
2019/12/12	3	46.63	2	46.93	46.55	1	1,694	0.06%
2019/12/11	2	47.13	2	47.20	46.95	0	1,671	0.00%
2019/12/10	2	46.05	1	46.35	45.50	1	1,655	0.06%
2019/12/09	0	0.00	1	45.60	45.05	-1	1,616	-0.06%
2019/12/06	2	45.30	0	0.00	45.55	2	1,601	0.12%
2019/12/05	3	46.03	4	45.93	46.40	-1	1,587	-0.06%
2019/12/03	0	0.00	3	45.50	45.65	-3	1,605	-0.19%
2019/12/02	0	0.00	1	45.15	45.75	-1	1,583	-0.06%
2019/11/29	2	44.70	3	46.23	44.85	-1	1,569	-0.06%
2019/11/28	12	45.05	27	45.15	45.35	-15	1,469	-1.02%
2019/11/27	0	0.00	1	42.75	42.90	-1	1,387	-0.07%
2019/11/25	3	42.15	0	0.00	42.20	3	1,402	0.21%
2019/11/21	0	0.00	1	42.55	42.90	-1	1,426	-0.07%
2019/11/20	2	43.00	1	43.10	43.00	1	1,431	0.07%
2019/11/19	1	43.70	0	0.00	43.85	1	1,466	0.07%
2019/11/18	8	44.79	5	44.39	44.35	3	1,466	0.20%
2019/11/15	5	44.85	10	44.89	44.80	-5	1,494	-0.33%
2019/11/14	1	44.30	0	0.00	43.75	1	1,470	0.07%
2019/11/13	1	44.00	3	43.95	43.95	-2	1,466	-0.14%
2019/11/06	1	43.20	0	0.00	43.30	1	1,590	0.06%
2019/11/04	1	44.00	0	0.00	44.20	1	1,653	0.06%
2019/10/28	3	43.70	1	43.50	43.50	2	2,414	0.08%
2019/10/25	0	0.00	1	43.00	42.90	-1	2,446	-0.04%
2019/10/24	0	0.00	4	43.00	43.15	-4	2,474	-0.16%
2019/10/23	2	42.70	2	42.63	42.40	0	2,505	0.00%
2019/10/22	0	0.00	1	42.50	42.30	-1	2,559	-0.04%
2019/10/21	1	42.00	0	0.00	42.05	1	2,655	0.04%
2019/10/18	0	0.00	3	42.20	42.20	-3	2,691	-0.11%
2019/10/17	7	41.50	0	0.00	41.55	7	2,765	0.25%
2019/10/16	1	41.45	0	0.00	41.45	1	2,816	0.04%
2019/10/09	0	0.00	1	40.55	41.45	-1	2,840	-0.04%
2019/10/08	9	41.11	2	41.43	41.20	7	2,829	0.25%
2019/10/04	3	43.70	11	43.81	43.70	-8	2,803	-0.29%
2019/10/01	0	0.00	1	42.85	42.85	-1	2,816	-0.04%
2019/09/27	0	0.00	5	42.40	42.55	-5	2,829	-0.18%
2019/09/25	2	43.65	0	0.00	43.80	2	2,848	0.07%
2019/09/24	3	45.78	6	45.49	44.05	-3	2,905	-0.10%
2019/09/20	2	43.85	10	43.85	43.70	-8	2,870	-0.28%
2019/09/19	0	0.00	2	44.20	44.30	-2	2,860	-0.07%
2019/09/17	3	44.73	3	45.07	44.70	0	2,876	0.00%
2019/09/16	2	45.10	0	0.00	45.30	2	2,895	0.07%
2019/09/12	1	44.80	1	44.65	45.55	0	2,903	0.00%
2019/09/10	1	43.35	0	0.00	43.50	1	2,913	0.03%
2019/09/06	1	44.10	0	0.00	43.85	1	2,960	0.03%
2019/09/05	6	44.73	0	0.00	45.10	6	2,949	0.20%
2019/09/04	7	44.45	0	0.00	44.30	7	2,935	0.24%
2019/09/03	0	0.00	5	44.50	44.30	-5	2,970	-0.17%
2019/09/02	0	0.00	2	44.35	44.95	-2	2,959	-0.07%
2019/08/30	1	43.95	0	0.00	43.60	1	2,943	0.03%
2019/08/28	6	42.73	0	0.00	42.35	6	2,922	0.21%
2019/08/22	2	44.25	0	0.00	43.45	2	3,070	0.07%
2019/08/21	0	0.00	4	42.95	43.00	-4	3,037	-0.13%
2019/08/20	6	41.98	5	42.30	42.05	1	3,043	0.03%
2019/08/16	2	41.95	0	0.00	41.90	2	3,024	0.07%
2019/08/14	3	43.20	2	43.15	42.75	1	3,058	0.03%
2019/08/13	3	42.50	6	42.52	42.60	-3	3,063	-0.10%
2019/08/12	11	41.94	5	42.21	42.35	6	3,103	0.19%
2019/08/08	7	41.47	7	41.68	41.30	0	3,127	0.00%
2019/08/07	2	41.15	3	41.68	41.35	-1	3,129	-0.03%
2019/08/06	7	40.68	13	40.72	41.05	-6	3,194	-0.19%
2019/08/05	3	41.17	8	41.20	41.15	-5	3,210	-0.16%
2019/08/02	16	42.40	5	42.23	42.15	11	3,233	0.34%
2019/08/01	32	45.39	5	46.05	44.90	27	3,228	0.84%
2019/07/31	22	48.26	20	48.20	48.50	2	3,101	0.06%
2019/07/30	1	47.15	6	47.08	46.75	-5	2,981	-0.17%
2019/07/29	4	45.74	2	45.85	45.55	2	3,047	0.07%
2019/07/26	2	46.95	0	0.00	46.95	2	3,298	0.06%
2019/07/25	1	46.60	4	46.93	47.10	-3	3,429	-0.09%
2019/07/24	6	47.09	2	46.60	46.45	4	3,392	0.12%
2019/07/23	3	46.53	1	45.60	46.90	2	3,335	0.06%
2019/07/22	1	44.95	4	44.81	44.75	-3	3,261	-0.09%
2019/07/19	0	0.00	1	44.25	44.75	-1	3,225	-0.03%
2019/07/18	1	43.80	3	43.40	43.15	-2	3,142	-0.06%
2019/07/17	1	42.40	0	0.00	42.30	1	3,089	0.03%
2019/07/16	1	42.80	12	42.74	42.45	-11	3,093	-0.36%
2019/07/15	0	0.00	1	42.05	42.15	-1	3,084	-0.03%
2019/07/12	2	42.40	1	42.50	41.90	1	3,099	0.03%
2019/07/11	1	42.00	4	42.10	42.00	-3	3,106	-0.10%
2019/07/10	8	41.58	6	42.07	42.10	2	3,119	0.06%
2019/07/08	0	0.00	2	41.10	40.50	-2	3,087	-0.06%
2019/07/05	2	41.28	0	0.00	41.30	2	3,084	0.06%
2019/07/04	4	40.88	1	41.30	40.80	3	3,099	0.10%
2019/07/02	1	41.35	0	0.00	41.30	1	3,099	0.03%
2019/07/01	9	41.17	5	41.25	41.30	4	3,104	0.13%
2019/06/25	1	42.65	1	42.30	41.80	0	3,101	0.00%
2019/06/24	2	41.60	0	0.00	42.40	2	3,099	0.06%
2019/06/19	0	0.00	3	41.65	42.20	-3	3,052	-0.10%
2019/06/13	2	39.93	1	39.90	39.70	1	2,959	0.03%
2019/06/12	3	39.25	6	39.70	39.45	-3	2,930	-0.10%
2019/06/11	3	39.05	1	38.90	39.00	2	2,911	0.07%
2019/06/10	0	0.00	1	37.90	38.15	-1	2,867	-0.03%
2019/06/04	1	38.00	1	38.00	37.95	0	2,846	0.00%
2019/05/31	7	38.69	5	38.77	38.65	2	2,836	0.07%
2019/05/30	1	38.55	0	0.00	38.80	1	2,755	0.04%
2019/05/29	1	37.45	0	0.00	37.25	1	2,705	0.04%
2019/05/27	5	37.65	0	0.00	37.70	5	2,691	0.19%
2019/05/24	0	0.00	3	38.42	38.10	-3	2,690	-0.11%
2019/05/23	1	39.35	0	0.00	38.50	1	2,694	0.04%
2019/05/22	1	40.05	5	40.37	40.15	-4	2,786	-0.14%
2019/05/21	4	41.00	0	0.00	40.80	4	2,839	0.14%
2019/05/20	6	41.94	2	41.05	40.85	4	2,880	0.14%
2019/05/17	0	0.00	2	42.00	41.70	-2	2,939	-0.07%
2019/05/16	0	0.00	4	43.60	43.65	-4	2,886	-0.14%
2019/05/15	4	45.00	0	0.00	45.55	4	2,850	0.14%
2019/05/14	4	45.84	0	0.00	45.55	4	2,828	0.14%
2019/05/13	6	46.84	12	45.70	45.40	-6	2,759	-0.22%
2019/05/10	16	47.04	12	46.03	46.70	4	2,708	0.15%
2019/05/09	2	47.33	6	45.89	46.95	-4	2,664	-0.15%
2019/05/08	17	47.28	13	46.85	47.60	4	2,606	0.15%
2019/05/07	25	46.93	11	46.98	46.50	14	2,506	0.56%
2019/05/06	18	45.82	7	45.99	45.55	11	2,362	0.47%
2019/05/03	3	45.82	3	45.27	45.85	0	2,244	0.00%
2019/05/02	13	42.08	8	42.12	43.25	5	1,987	0.25%
2019/04/30	0	0.00	5	39.78	39.70	-5	1,855	-0.27%
2019/04/26	1	39.65	0	0.00	39.70	1	1,849	0.05%
2019/04/25	0	0.00	1	40.30	40.30	-1	1,826	-0.05%
2019/04/24	4	40.25	0	0.00	39.95	4	1,836	0.22%
2019/04/23	2	40.18	0	0.00	40.15	2	1,833	0.11%
2019/04/19	0	0.00	1	41.00	41.15	-1	1,841	-0.05%
2019/04/18	0	0.00	1	39.95	39.95	-1	1,826	-0.05%
2019/04/16	1	40.30	1	40.20	40.10	0	1,845	0.00%
2019/04/15	1	39.85	1	40.05	40.15	0	1,886	0.00%
2019/04/12	0	0.00	10	39.65	39.70	-10	1,928	-0.52%
2019/04/11	1	39.80	0	0.00	39.95	1	1,932	0.05%
2019/04/10	0	0.00	6	39.87	39.95	-6	1,926	-0.31%
2019/04/09	0	0.00	11	39.75	39.70	-11	1,908	-0.58%
2019/04/08	6	40.07	10	40.20	40.20	-4	1,897	-0.21%
2019/04/03	2	40.05	0	0.00	40.20	2	1,877	0.11%
2019/04/02	7	39.81	4	39.71	39.70	3	1,852	0.16%
2019/04/01	0	0.00	2	39.30	39.40	-2	1,813	-0.11%
2019/03/28	4	38.23	0	0.00	38.15	4	1,768	0.23%
2019/03/26	0	0.00	1	38.25	38.15	-1	1,795	-0.06%
2019/03/22	0	0.00	10	38.60	38.80	-10	1,837	-0.54%
2019/03/21	10	39.00	10	39.05	39.10	0	1,824	0.00%
2019/03/14	0	0.00	2	38.20	37.80	-2	1,811	-0.11%
2019/03/11	2	37.60	3	37.60	37.80	-1	1,915	-0.05%
2019/03/04	1	38.60	0	0.00	38.65	1	2,109	0.05%
2019/02/27	5	37.70	0	0.00	37.90	5	2,101	0.24%
2019/02/26	2	38.30	0	0.00	38.35	2	2,114	0.09%
2019/02/25	10	38.60	0	0.00	38.50	10	2,184	0.46%
2019/02/21	1	39.40	2	39.20	38.75	-1	2,223	-0.04%
2019/02/20	8	38.48	0	0.00	38.30	8	2,178	0.37%
2019/02/18	3	37.70	9	37.44	38.05	-6	2,119	-0.28%
2019/02/15	0	0.00	2	36.75	36.40	-2	2,047	-0.10%
2019/02/14	7	36.44	2	36.30	36.50	5	2,040	0.25%
2019/02/13	3	37.22	0	0.00	37.15	3	2,013	0.15%
2019/02/12	1	37.50	2	37.50	37.55	-1	2,001	-0.05%
2019/02/11	0	0.00	5	36.94	37.15	-5	1,980	-0.25%
2019/01/30	4	37.35	5	37.05	36.50	-1	1,972	-0.05%
2019/01/29	5	36.56	0	0.00	36.85	5	1,941	0.26%
2019/01/28	0	0.00	1	36.00	35.90	-1	1,907	-0.05%
2019/01/24	4	37.05	4	36.56	36.20	0	1,900	0.00%
2019/01/23	0	0.00	6	36.08	36.60	-6	1,855	-0.32%
2019/01/22	3	35.38	1	35.35	35.65	2	1,822	0.11%
2019/01/21	0	0.00	2	34.75	34.60	-2	1,798	-0.11%
2019/01/17	0	0.00	2	35.00	34.70	-2	1,865	-0.11%
2019/01/16	2	34.95	2	34.70	35.00	0	1,877	0.00%
2019/01/14	1	34.40	5	34.39	34.35	-4	1,877	-0.21%
2019/01/10	0	0.00	5	35.61	35.20	-5	1,884	-0.27%
2019/01/09	1	36.00	1	35.90	35.75	0	1,887	0.00%
2019/01/08	5	36.01	9	36.00	35.60	-4	1,887	-0.21%
2019/01/07	7	35.60	0	0.00	35.70	7	1,862	0.38%
2019/01/04	4	35.90	4	34.20	36.00	0	1,834	0.00%
2019/01/02	4	34.58	0	0.00	34.45	4	1,844	0.22%
2018/12/22	0	0.00	1	34.60	34.55	-1	1,888	-0.05%
2018/12/20	1	34.35	0	0.00	34.10	1	1,934	0.05%
2018/12/19	1	35.60	0	0.00	35.05	1	1,912	0.05%
2018/12/18	0	0.00	2	35.33	35.40	-2	1,898	-0.11%
2018/12/17	0	0.00	1	34.45	34.75	-1	1,854	-0.05%
2018/12/14	2	34.20	0	0.00	34.15	2	1,854	0.11%
2018/12/11	4	34.30	0	0.00	34.20	4	1,870	0.21%
2018/12/10	3	34.15	0	0.00	34.30	3	1,884	0.16%
2018/12/07	3	34.90	1	35.30	34.80	2	1,881	0.11%
2018/12/06	3	35.42	0	0.00	34.25	3	1,883	0.16%
2018/12/04	0	0.00	3	37.88	37.85	-3	1,886	-0.16%
2018/12/03	3	37.87	4	37.79	37.85	-1	1,900	-0.05%
2018/11/30	0	0.00	3	36.53	36.60	-3	1,865	-0.16%
2018/11/29	3	37.13	3	36.70	36.25	0	1,842	0.00%
2018/11/28	1	36.60	1	36.70	36.45	0	1,795	0.00%
2018/11/22	6	36.06	4	36.96	35.35	2	1,694	0.12%
2018/11/21	0	0.00	6	36.00	36.35	-6	1,610	-0.37%
2018/11/20	7	35.05	0	0.00	35.40	7	1,546	0.45%
2018/11/19	28	35.83	23	35.76	35.45	5	1,518	0.33%
2018/11/16	3	35.47	5	34.97	35.00	-2	1,433	-0.14%
2018/11/15	3	33.87	1	33.90	33.95	2	1,356	0.15%
2018/11/14	3	33.63	2	33.43	33.35	1	1,352	0.07%
2018/11/12	3	32.43	0	0.00	32.65	3	1,349	0.22%
2018/11/08	0	0.00	3	32.95	32.20	-3	1,373	-0.22%
2018/11/07	0	0.00	2	32.58	32.35	-2	1,372	-0.15%
2018/11/05	6	32.13	0	0.00	32.10	6	1,412	0.42%
2018/11/02	0	0.00	6	32.18	31.75	-6	1,459	-0.41%
2018/11/01	5	31.30	0	0.00	31.70	5	1,544	0.32%
2018/10/29	1	29.40	1	29.80	29.80	0	1,630	0.00%
2018/10/26	0	0.00	2	29.05	29.65	-2	1,648	-0.12%
2018/10/24	1	33.00	0	0.00	32.25	1	1,667	0.06%
2018/10/22	0	0.00	2	33.65	33.70	-2	1,675	-0.12%
2018/10/19	2	32.30	2	32.23	33.75	0	1,688	0.00%
2018/10/18	1	33.05	0	0.00	33.15	1	1,696	0.06%
2018/10/17	0	0.00	1	32.80	32.95	-1	1,700	-0.06%
2018/10/16	3	32.55	1	32.15	32.00	2	1,696	0.12%
2018/10/15	1	30.35	2	31.08	31.40	-1	1,686	-0.06%
2018/10/12	4	29.98	20	29.90	30.30	-16	1,691	-0.95%
2018/10/11	4	29.44	0	0.00	29.50	4	1,676	0.24%
2018/10/09	20	32.80	0	0.00	32.50	20	1,613	1.24%
2018/10/08	1	32.70	0	0.00	32.60	1	1,606	0.06%
2018/10/04	0	0.00	2	34.45	34.30	-2	1,575	-0.13%
2018/10/02	0	0.00	2	34.68	34.70	-2	1,569	-0.13%
2018/10/01	1	34.30	0	0.00	34.50	1	1,556	0.06%
2018/09/28	7	33.64	0	0.00	33.10	7	1,532	0.46%
2018/09/27	2	34.50	0	0.00	34.50	2	1,496	0.13%
2018/09/19	0	0.00	1	34.65	34.40	-1	1,499	-0.07%
2018/09/18	2	33.98	0	0.00	34.00	2	1,493	0.13%
2018/09/14	1	35.10	1	35.25	35.70	0	1,486	0.00%
2018/09/13	3	35.00	1	35.20	35.00	2	1,483	0.13%
2018/09/12	1	34.80	0	0.00	34.75	1	1,492	0.07%
2018/09/10	1	34.20	0	0.00	34.50	1	1,524	0.07%
2018/09/07	2	38.33	1	36.95	38.00	1	1,481	0.07%
2018/09/06	2	40.13	3	39.80	39.60	-1	1,456	-0.07%
2018/08/30	0	0.00	4	42.05	41.80	-4	1,473	-0.27%
2018/08/29	0	0.00	3	42.23	42.60	-3	1,472	-0.20%
2018/08/28	4.1	41.80	0	0.00	41.65	4.1	1,483	0.28%
2018/08/22	1	42.00	0	0.00	41.65	1	1,622	0.06%
2018/08/21	0	0.00	10	40.85	42.00	-10	1,641	-0.61%
2018/08/20	1	41.00	10	40.90	40.90	-9	1,655	-0.54%
2018/08/16	2	41.35	0	0.00	41.70	2	1,670	0.12%
2018/08/15	10	42.35	0	0.00	42.05	10	1,684	0.59%
2018/08/14	10	42.60	1	42.35	42.60	9	1,719	0.52%
2018/08/13	0	0.00	1	43.60	42.65	-1	1,765	-0.06%
2018/08/10	4	44.50	15	44.80	44.00	-11	1,787	-0.62%
2018/08/09	2	44.25	2	44.35	44.35	0	1,779	0.00%
2018/08/08	0	0.00	4	46.50	46.15	-4	1,763	-0.23%
2018/08/07	0	0.00	1	46.00	45.70	-1	1,701	-0.06%
2018/08/06	4	45.10	0	0.00	45.10	4	1,687	0.24%
2018/08/03	6	44.89	0	0.00	45.35	6	1,723	0.35%
2018/08/01	0	0.00	1	44.80	44.80	-1	1,841	-0.05%
2018/07/31	1	44.20	10	44.20	44.00	-9	1,807	-0.50%
2018/07/30	10	42.40	0	0.00	42.40	10	1,816	0.55%
2018/07/27	10	42.40	0	0.00	42.40	10	1,853	0.54%
2018/07/26	0	0.00	2	42.80	42.70	-2	1,906	-0.10%
2018/07/25	2	45.15	0	0.00	43.45	2	1,903	0.11%
2018/07/23	0	0.00	1	44.75	44.25	-1	1,902	-0.05%
2018/07/19	1	45.00	0	0.00	45.05	1	1,919	0.05%
2018/07/13	0	0.00	10	43.65	43.80	-10	1,933	-0.52%
2018/07/12	10	41.90	0	0.00	42.70	10	1,938	0.52%
2018/07/06	1	42.10	1	42.20	42.05	0	1,962	0.00%
2018/07/02	0	0.00	4	43.05	42.80	-4	1,971	-0.20%
2018/06/28	0	0.00	4	41.75	41.60	-4	1,973	-0.20%
2018/06/22	0	0.00	1	42.85	42.65	-1	1,990	-0.05%
2018/06/21	1	42.70	7	42.70	42.70	-6	1,985	-0.30%
2018/06/20	0	0.00	2	42.75	42.75	-2	2,007	-0.10%
2018/06/15	5	45.65	0	0.00	46.40	5	1,964	0.25%
2018/06/14	20	46.10	10	45.70	45.70	10	1,953	0.51%
2018/06/13	3	45.35	3	44.90	45.80	0	1,947	0.00%
2018/06/12	0	0.00	4	44.60	44.50	-4	1,950	-0.21%
2018/06/06	0	0.00	5	46.25	46.20	-5	2,048	-0.24%
2018/06/04	0	0.00	1.1	46.16	46.65	-1.1	2,044	-0.05%
2018/06/01	1	46.60	1	47.00	46.00	0	2,014	0.00%
2018/05/31	0	0.00	1	44.40	45.10	-1	1,973	-0.05%
2018/05/30	4	44.20	4	44.30	44.30	0	1,959	0.00%
2018/05/25	0	0.00	1	44.90	44.30	-1	1,957	-0.05%
2018/05/23	0	0.00	1	45.15	44.60	-1	1,941	-0.05%
2018/05/22	0	0.00	20	46.30	45.65	-20	1,928	-1.04%
2018/05/21	0	0.00	3	45.23	45.90	-3	1,897	-0.16%
2018/05/18	0	0.00	4	45.00	45.00	-4	1,863	-0.21%
2018/05/17	2	43.98	7	43.91	44.00	-5	1,840	-0.27%
2018/05/16	16	44.36	0	0.00	44.10	16	1,844	0.87%
2018/05/15	13	43.72	0	0.00	44.50	13	1,858	0.70%
2018/05/14	3	43.20	3	43.38	43.65	0	1,945	0.00%
2018/05/11	2	43.75	2	43.68	43.35	0	1,951	0.00%
2018/05/10	14	44.15	8	42.68	43.60	6	1,905	0.31%
2018/05/09	5	41.45	1	41.75	41.10	4	1,795	0.22%
2018/05/07	6	40.23	7	40.30	40.15	-1	1,806	-0.06%
2018/05/04	10	41.09	1	41.20	40.70	9	1,795	0.50%
2018/05/03	1	40.75	6	41.05	39.95	-5	1,790	-0.28%
2018/05/02	5	39.50	0	0.00	39.60	5	1,903	0.26%
2018/04/30	0	0.00	2	38.63	39.00	-2	1,927	-0.10%
2018/04/27	1	38.50	1	39.10	38.55	0	1,996	0.00%
2018/04/25	1	39.70	0	0.00	40.15	1	2,124	0.05%
2018/04/24	1	40.55	1	40.55	40.30	0	2,174	0.00%
2018/04/18	0	0.00	1	43.00	42.20	-1	2,383	-0.04%
2018/04/17	1	41.70	0	0.00	41.70	1	2,474	0.04%
2018/04/03	2	43.20	0	0.00	42.95	2	3,255	0.06%
2018/03/27	0	0.00	1	43.90	44.00	-1	4,886	-0.02%
2018/03/26	0	0.00	6	43.50	43.30	-6	5,169	-0.12%
2018/03/23	3	43.27	0	0.00	43.50	3	5,274	0.06%
2018/03/22	4	45.63	0	0.00	45.30	4	5,294	0.08%
2018/03/16	2	46.83	0.1	47.10	46.65	1.9	5,316	0.04%
2018/03/15	2	47.30	2	47.13	47.15	0	5,304	0.00%
2018/03/14	4.5	47.35	3	46.72	48.05	1.5	5,282	0.03%
2018/03/13	1	45.30	0	0.00	45.30	1	5,208	0.02%
2018/03/05	0.3	46.30	0	0.00	46.00	0.3	5,591	0.00%
2018/02/27	0	0.00	4	48.53	48.80	-4	5,792	-0.07%
2018/02/26	1	47.50	0	0.00	47.30	1	5,848	0.02%
2018/02/23	3	48.20	1	48.35	48.10	2	5,919	0.03%
2018/02/21	0	0.00	5	47.14	47.35	-5	5,932	-0.08%
2018/02/09	4	44.79	2	45.05	46.25	2	5,906	0.03%
2018/02/08	5	47.58	0	0.00	46.65	5	5,879	0.09%
2018/02/07	0	0.00	2	47.98	47.50	-2	5,854	-0.03%
2018/02/06	2	46.73	1	46.00	45.45	1	5,802	0.02%
2018/01/31	2	53.00	2	53.00	53.10	0	5,662	0.00%
2018/01/29	1	51.80	0	0.00	52.50	1	5,647	0.02%
2018/01/25	0	0.00	1	52.90	51.50	-1	5,601	-0.02%
2018/01/23	1	55.50	1	53.30	53.20	0	5,431	0.00%
2018/01/22	1	56.00	0	0.00	55.50	1	5,397	0.02%
2018/01/19	6	54.30	2	54.55	54.80	4	5,567	0.07%
2018/01/18	0	0.00	5	56.46	55.80	-5	5,535	-0.09%
2018/01/17	1	56.60	2	57.05	56.50	-1	5,508	-0.02%
2018/01/16	8	57.29	6	57.45	58.50	2	5,500	0.04%
2018/01/15	0	0.00	3	57.40	57.00	-3	5,450	-0.06%
2018/01/12	3	58.00	6	58.48	58.50	-3	5,404	-0.06%
2018/01/11	6.4	57.12	6	57.37	56.70	0.4	5,356	0.01%
2018/01/10	0	0.00	4	58.90	58.60	-4	5,262	-0.08%
2018/01/09	2	60.20	0	0.00	60.20	2	5,217	0.04%
2018/01/08	7.3	59.57	10	59.68	59.10	-2.7	5,159	-0.05%
2018/01/05	0	0.00	5	62.74	62.10	-5	5,055	-0.10%
2018/01/04	2	63.50	1	62.50	63.50	1	4,963	0.02%
2018/01/03	6	63.78	8	63.59	63.40	-2	4,910	-0.04%
2018/01/02	16	61.90	2	62.90	63.90	14	4,777	0.29%