皇翔 (2545)-永豐金-敦南券商分點個股進出

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

皇翔

(2545)

可現股當沖

股價
75.2
漲跌
▼1.0
漲幅
-1.31%
成交量
724張
產業
上市營建類股
196人加入追蹤

立即追蹤
本地時間:13:30

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

皇翔 (2545)籌碼相關－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/12/03	1	75.80	0	0.00	75.20	1	1,293	0.08%
2024/12/02	1	75.60	2	77.35	76.20	-1	1,299	-0.08%
2024/11/29	1	75.80	0.1	75.50	75.90	0.9	1,320	0.07%
2024/11/28	1.3	74.84	2	74.41	73.10	-0.7	1,386	-0.05%
2024/11/27	1	77.90	1.1	76.78	76.30	-0.1	1,378	-0.01%
2024/11/26	1	79.20	1	78.30	79.00	0	1,386	0.00%
2024/11/22	2	76.95	2	77.70	77.70	0	1,407	0.00%
2024/11/21	1	76.50	11.5	74.60	76.60	-10.5	1,389	-0.75%
2024/11/20	2	70.70	0	0.00	70.70	2	1,372	0.15%
2024/11/19	2	68.75	4	70.83	70.90	-2	1,397	-0.14%
2024/11/18	0	0.00	16	68.85	68.70	-16	1,444	-1.11%
2024/11/14	0.1	67.00	5	67.28	67.40	-4.9	1,544	-0.32%
2024/11/13	4	65.90	0	0.00	66.70	4	1,726	0.23%
2024/11/12	8	66.34	0	0.00	66.80	8	1,792	0.45%
2024/10/18	0	0.00	4	59.95	60.00	-4	2,140	-0.19%
2024/10/14	1	59.00	0	0.00	58.80	1	2,240	0.04%
2024/10/09	0	60.00	0	0.00	60.10	0	2,307	0.00%
2024/10/08	0	0.00	1	60.40	60.20	-1	2,330	-0.04%
2024/10/07	2.3	60.44	2	60.50	60.50	0.3	2,326	0.01%
2024/10/04	0	0.00	1	57.60	58.00	-1	2,310	-0.04%
2024/10/01	0	0.00	2.3	58.76	58.60	-2.3	2,308	-0.10%
2024/09/30	0	0.00	3	58.67	59.40	-3	2,308	-0.13%
2024/09/27	0	0.00	1	58.10	57.90	-1	2,302	-0.04%
2024/09/25	1	57.40	0.2	58.20	58.00	0.8	2,343	0.04%
2024/09/23	3	56.57	1	57.00	57.50	2	2,334	0.09%
2024/09/20	2	58.75	0	0.00	58.50	2	2,308	0.09%
2024/09/19	0	0.00	0.3	65.00	65.00	-0.3	2,229	-0.01%
2024/09/13	4	64.08	2	63.60	63.60	2	2,196	0.09%
2024/09/12	0	0.00	2	62.35	61.80	-2	2,168	-0.09%
2024/09/11	2	61.80	0	0.00	61.60	2	2,162	0.09%
2024/09/10	0	0.00	0.3	63.00	61.10	-0.3	2,154	-0.01%
2024/09/09	0	0.00	1	60.80	62.20	-1	2,113	-0.05%
2024/09/04	0.3	59.27	2	59.20	58.10	-1.7	2,145	-0.08%
2024/09/02	2	62.20	0	0.00	61.60	2	2,167	0.09%
2024/08/30	2	63.75	2.7	64.20	63.90	-0.7	2,160	-0.03%
2024/08/28	1	63.60	2.1	62.67	62.10	-1.1	2,105	-0.05%
2024/08/27	1	60.80	0.2	62.40	62.00	0.8	2,118	0.04%
2024/08/26	0.2	61.30	2	61.70	60.70	-1.8	2,101	-0.09%
2024/08/23	0.7	61.62	0	0.00	61.30	0.7	2,095	0.03%
2024/08/22	2	63.40	0	0.00	63.00	2	2,086	0.10%
2024/08/21	3.1	64.27	0	0.00	64.70	3.1	2,067	0.15%
2024/08/20	0.2	65.36	0	0.00	65.00	0.2	2,038	0.01%
2024/08/19	0	0.00	1	70.10	70.60	-1	2,009	-0.05%
2024/08/16	0.2	68.10	5	69.50	69.10	-4.8	2,000	-0.24%
2024/08/15	11	68.28	15.1	68.67	67.20	-4.1	1,939	-0.21%
2024/08/14	5	62.20	7.1	64.69	65.30	-2.1	1,818	-0.11%
2024/08/13	1.2	59.07	2	61.20	59.40	-0.8	1,788	-0.04%
2024/08/12	0.1	57.30	0	0.00	56.90	0.1	1,831	0.01%
2024/08/08	1.1	54.30	0	0.00	54.50	1.1	1,857	0.06%
2024/08/07	0	0.00	1	53.50	55.10	-1	1,907	-0.05%
2024/08/06	1	54.70	1.3	54.83	54.00	-0.3	1,947	-0.02%
2024/08/05	0.5	57.60	0	0.00	57.60	0.5	1,978	0.03%
2024/08/02	0	0.00	5	63.70	64.00	-5	2,030	-0.25%
2024/08/01	0	0.00	2	65.75	68.50	-2	2,071	-0.10%
2024/07/31	0	0.00	1	64.70	64.90	-1	2,170	-0.05%
2024/07/29	6	65.77	5	64.74	64.60	1	2,406	0.04%
2024/07/19	0	0.00	2	63.60	63.70	-2	2,503	-0.08%
2024/07/18	1	65.00	0	0.00	64.50	1	2,499	0.04%
2024/07/17	1	65.00	5.2	65.72	64.70	-4.2	2,510	-0.17%
2024/07/16	4	64.58	5	64.76	64.80	-1	2,560	-0.04%
2024/07/15	2	63.75	2	64.30	63.00	0	2,565	0.00%
2024/07/12	0	0.00	13	64.42	62.60	-13	2,602	-0.50%
2024/07/11	2	61.40	21	62.30	63.50	-19	2,586	-0.73%
2024/07/10	7	60.66	2	61.15	61.40	5	2,549	0.20%
2024/07/02	1	59.20	1	58.50	59.20	0	2,598	0.00%
2024/07/01	6	59.15	3	59.70	60.10	3	2,583	0.12%
2024/06/28	1	55.90	0	0.00	55.90	1	2,553	0.04%
2024/06/27	0	0.00	0	56.20	56.30	0	2,549	0.00%
2024/06/26	0	0.00	0	56.90	56.80	0	2,541	0.00%
2024/06/24	1	56.40	1	57.50	57.00	0	2,532	0.00%
2024/06/21	1	56.30	0	0.00	56.50	1	2,532	0.04%
2024/06/20	7	56.80	0	0.00	56.70	7	2,529	0.28%
2024/06/18	1	57.50	0	0.00	57.40	1	2,511	0.04%
2024/06/12	1	57.50	0	0.00	57.50	1	2,450	0.04%
2024/06/11	1	59.70	55	61.64	60.50	-54	2,417	-2.23%
2024/06/07	2	62.95	81	62.89	62.60	-79	2,374	-3.33%
2024/06/06	0	0.00	16	61.81	62.40	-16	2,339	-0.68%
2024/06/05	1	61.90	2	62.90	61.70	-1	2,309	-0.04%
2024/06/04	0	0.00	3	61.63	62.50	-3	2,281	-0.13%
2024/06/03	1	61.40	14	60.48	61.40	-13	2,255	-0.58%
2024/05/31	5	59.98	31	60.25	60.00	-26	2,236	-1.16%
2024/05/30	1	58.80	0	0.00	58.50	1	2,194	0.05%
2024/05/29	0	0.00	29	57.89	58.50	-29	2,185	-1.33%
2024/05/28	8	58.83	2	59.40	58.40	6	2,171	0.28%
2024/05/27	4	57.35	49	57.60	58.00	-45	2,152	-2.09%
2024/05/24	7	58.64	5	58.42	58.50	2	2,134	0.09%
2024/05/23	29	59.65	20	59.01	58.80	9	2,119	0.42%
2024/05/22	109	62.30	14.3	62.34	62.30	94.7	2,067	4.58%	大買/
2024/05/21	0	0.00	4	61.05	61.30	-4	2,028	-0.20%
2024/05/20	14	60.43	8	61.41	61.30	6	2,006	0.30%
2024/05/17	9	60.80	39	60.35	60.60	-30	1,931	-1.55%
2024/05/16	37	59.43	8	60.16	60.00	29	1,881	1.54%
2024/05/15	146	58.74	2	59.15	59.40	144	1,813	7.94%	大買/鉅額交易
2024/05/14	1	58.50	0	0.00	57.90	1	1,781	0.06%
2024/05/13	2	58.40	2	59.80	59.60	0	1,752	0.00%
2024/05/10	19	58.94	9	58.64	57.20	10	1,691	0.59%
2024/05/09	17	60.36	10	59.33	58.40	7	1,623	0.43%
2024/05/08	2	60.20	4	61.15	60.50	-2	1,552	-0.13%
2024/05/07	8	63.70	33	62.09	61.60	-25	1,464	-1.71%
2024/05/06	34	65.66	15	65.05	66.30	19	1,379	1.38%
2024/05/03	28	65.93	7	66.51	67.20	21	1,196	1.76%
2024/05/02	9	60.89	12	61.18	61.10	-3	996	-0.30%
2024/04/30	0	0.00	2	58.20	58.00	-2	911	-0.22%
2024/04/26	2	56.10	4.2	56.41	57.20	-2.2	802	-0.27%
2024/04/25	4	55.20	5	54.62	54.50	-1	733	-0.14%
2024/04/24	0	0.00	21	53.40	53.70	-21	693	-3.03%
2024/04/23	23	54.10	3	53.60	53.60	20	671	2.98%
2024/04/22	7	53.83	17.3	53.47	51.90	-10.3	645	-1.60%
2024/04/19	13	51.26	17	51.31	51.30	-4	583	-0.69%
2024/04/18	20	51.14	2	51.10	52.30	18	543	3.31%
2024/04/16	0	0.00	3	48.20	48.25	-3	468	-0.64%
2024/04/15	1	49.30	1	50.10	49.35	0	448	0.00%
2024/04/12	1.3	49.04	2	49.55	49.80	-0.7	427	-0.17%
2024/04/11	11.3	49.47	7	48.93	50.20	4.3	395	1.09%
2024/04/08	0	0.00	3	46.00	45.95	-3	313	-0.96%
2024/04/01	0.1	45.00	1	45.10	44.85	-1	294	-0.32%
2024/03/29	0.1	44.80	1	45.00	44.65	-1	291	-0.33%
2024/03/27	1	44.90	1	45.25	44.90	0	295	0.00%
2024/03/26	0	0.00	1	44.60	44.80	-1	291	-0.34%
2024/03/25	0.1	44.25	0	0.00	44.30	0.1	288	0.03%
2024/03/21	0	0.00	1	43.85	43.95	-1	283	-0.35%
2024/03/18	0	0.00	15	43.10	43.30	-15	290	-5.16%
2024/03/14	1	42.65	0	0.00	42.65	1	291	0.34%
2024/03/13	2	42.93	0	0.00	42.90	2	293	0.68%
2024/03/11	0.2	43.30	2.1	43.35	43.25	-1.9	291	-0.66%
2024/03/08	4.1	43.04	0	0.00	42.80	4.1	290	1.42%
2024/03/07	1	43.50	0	0.00	43.40	1	286	0.35%
2024/03/06	0	43.75	1	43.90	43.80	-1	284	-0.35%
2024/03/05	0	0.00	0.1	43.40	43.35	-0.1	280	-0.04%
2024/03/04	0.1	43.05	0	0.00	43.25	0.1	277	0.04%
2024/02/21	0	0.00	1	43.50	43.75	-1	261	-0.38%
2024/02/19	0	0.00	5	43.00	43.25	-5	257	-1.94%
2024/02/05	1	42.50	0	0.00	42.65	1	247	0.40%
2024/01/23	0	0.00	1	43.50	43.20	-1	229	-0.44%
2024/01/19	0	0.00	1	43.05	43.00	-1	225	-0.44%
2024/01/18	1	42.75	0	0.00	42.65	1	222	0.45%
2024/01/17	2	42.55	0	0.00	42.40	2	220	0.91%
2024/01/16	2	43.18	0	0.00	43.00	2	212	0.94%
2024/01/15	1	43.90	3.1	44.13	44.15	-2.1	193	-1.09%
2024/01/12	0	0.00	1	42.10	42.10	-1	164	-0.61%
2024/01/10	1	41.85	0	42.10	42.00	1	174	0.56%
2024/01/08	1	42.65	0.3	42.65	42.60	0.7	172	0.40%
2024/01/05	0	0.00	1.5	42.65	42.75	-1.5	172	-0.84%
2024/01/02	1	43.05	0	0.00	43.05	1	174	0.57%
2023/12/28	0.2	42.90	0	0.00	43.00	0.2	172	0.11%
2023/12/27	0	0.00	1	42.80	42.80	-1	169	-0.59%
2023/12/26	0	0.00	1	42.85	42.95	-1	168	-0.59%
2023/12/22	0.2	42.75	0	0.00	43.00	0.2	164	0.14%
2023/12/20	0	0.00	1	42.50	42.50	-1	153	-0.65%
2023/12/19	0	0.00	1.3	41.42	41.55	-1.3	147	-0.88%
2023/12/13	1	40.60	0	0.00	40.55	1	123	0.81%
2023/12/11	2	40.20	0	0.00	40.25	2	120	1.67%
2023/11/24	0	0.00	1	39.70	39.70	-1	111	-0.90%
2023/11/20	12	39.04	0.1	39.50	39.10	11.9	107	11.07%
2023/11/17	0.1	39.15	0	0.00	39.30	0.1	105	0.12%
2023/11/06	1	38.80	0	0.00	38.75	1	117	0.85%
2023/11/03	1	38.80	0	0.00	38.70	1	118	0.84%
2023/11/01	1	38.70	0	0.00	38.70	1	119	0.84%
2023/10/31	0	0.00	2	38.88	38.55	-2	121	-1.64%
2023/10/20	1.2	37.90	0	0.00	38.00	1.2	136	0.88%
2023/10/19	0	0.00	0	38.35	38.05	0	139	-0.01%
2023/10/18	2	38.18	0	0.00	37.85	2	146	1.36%
2023/10/17	1	38.70	0	0.00	38.75	1	134	0.74%
2023/09/25	0	0.00	1	39.30	39.30	-1	189	-0.53%
2023/09/19	0.1	39.45	2	39.45	39.35	-2	212	-0.92%
2023/09/14	0.1	39.50	0	0.00	39.50	0.1	309	0.02%
2023/09/13	1	39.05	0	0.00	39.40	1	324	0.31%
2023/09/12	1	39.00	1	39.20	39.20	0	331	0.00%
2023/09/08	0	0.00	1	39.30	39.30	-1	341	-0.29%
2023/08/25	0	0.00	2	39.00	38.85	-2	395	-0.51%
2023/08/22	2.1	38.65	0	0.00	38.60	2.1	400	0.51%
2023/08/16	0.1	38.45	0	0.00	38.30	0.1	403	0.02%
2023/08/14	1	38.85	0	0.00	39.05	1	398	0.25%
2023/08/10	0.1	39.75	2	39.75	39.85	-2	401	-0.49%
2023/08/09	1	40.00	0	0.00	40.00	1	405	0.25%
2023/08/08	0	0.00	0.4	39.95	39.85	-0.4	410	-0.10%
2023/08/02	0.1	39.95	0	0.00	39.60	0.1	414	0.01%
2023/07/28	1	40.50	0	0.00	40.15	1	420	0.24%
2023/07/26	0.1	39.30	0	0.00	39.40	0.1	422	0.02%
2023/07/24	0	39.00	0	0.00	39.00	0	419	0.00%
2023/07/19	0	0.00	2	39.05	39.05	-2	417	-0.48%
2023/07/18	0	0.00	5	39.05	39.10	-5	418	-1.19%
2023/07/13	1	39.65	0	0.00	39.65	1	427	0.23%
2023/07/11	3	39.95	0	0.00	40.15	3	430	0.70%
2023/07/06	1	40.40	0	0.00	40.60	1	432	0.23%
2023/07/05	1	40.55	0	0.00	40.75	1	440	0.23%
2023/06/28	0	0.00	0	40.90	40.85	0	444	0.00%
2023/06/27	1.6	40.73	1.2	40.77	40.80	0.4	456	0.09%
2023/06/26	1.3	40.81	0	0.00	40.80	1.3	452	0.29%
2023/06/21	2	45.68	0.3	45.90	45.55	1.7	428	0.40%
2023/06/20	2	45.88	0	0.00	45.50	2	398	0.50%
2023/06/19	3	46.35	0	0.00	46.35	3	374	0.80%
2023/06/14	2	47.03	0	0.00	47.05	2	374	0.53%
2023/06/12	1	47.35	0	0.00	47.00	1	444	0.23%
2023/06/07	4	47.30	1	47.50	47.50	3	442	0.68%
2023/06/06	0	0.00	1	46.60	46.80	-1	443	-0.23%
2023/05/30	1	46.00	0	0.00	46.15	1	494	0.20%
2023/05/29	1	46.15	1	46.35	46.30	0	505	0.00%
2023/05/16	0	0.00	3	45.55	45.60	-3	527	-0.57%
2023/05/15	1	44.90	0	0.00	45.00	1	527	0.19%
2023/05/12	6	45.50	0	0.00	45.50	6	525	1.14%
2023/05/11	1	46.20	0	0.00	46.05	1	523	0.19%
2023/05/09	0	0.00	0.7	46.90	46.75	-0.7	527	-0.13%
2023/05/08	0	0.00	1	46.90	46.85	-1	531	-0.19%
2023/05/02	0	0.00	2	46.50	46.55	-2	527	-0.38%
2023/04/26	0	0.00	1	46.15	46.10	-1	530	-0.19%
2023/04/24	0	0.00	1	46.20	46.20	-1	524	-0.19%
2023/04/21	2	45.95	0	0.00	45.50	2	523	0.38%
2023/04/19	1	45.90	0	0.00	45.80	1	519	0.19%
2023/04/18	3	46.28	0	0.00	46.25	3	511	0.59%
2023/04/14	1	46.55	0	0.00	46.55	1	499	0.20%
2023/04/13	0	0.00	2	46.38	46.35	-2	495	-0.40%
2023/04/12	3	46.18	0	0.00	46.15	3	490	0.61%
2023/04/10	0	0.00	1	45.95	45.95	-1	480	-0.21%
2023/03/31	0	0.00	1	45.55	45.40	-1	453	-0.22%
2023/03/29	0	0.00	2	45.00	44.95	-2	444	-0.45%
2023/03/27	1	44.55	0	0.00	44.55	1	423	0.24%
2023/03/24	1	44.55	0	0.00	44.60	1	420	0.24%
2023/03/23	0	0.00	2	45.03	44.65	-2	416	-0.48%
2023/03/22	0	0.00	12	44.55	44.50	-12	411	-2.91%
2023/03/20	0	0.00	2	44.58	44.65	-2	400	-0.50%
2023/03/17	1	43.70	2	44.00	43.85	-1	391	-0.26%
2023/03/16	2	43.48	40	43.06	43.30	-38	383	-9.92%
2023/03/15	29	46.21	4	46.43	46.80	25	340	7.34%
2023/03/14	11	45.45	0	0.00	45.45	11	309	3.55%
2023/03/09	2	45.93	0	0.00	46.05	2	297	0.67%
2023/03/08	0	0.00	1	46.50	46.55	-1	288	-0.35%
2023/03/07	0	0.00	3	46.50	46.50	-3	281	-1.07%
2023/03/06	3	45.60	1	45.55	45.50	2	266	0.75%
2023/03/03	0	0.00	1.1	44.99	44.95	-1.1	256	-0.44%
2023/03/02	3	44.85	0	0.00	44.75	3	251	1.19%
2023/03/01	0	0.00	5	45.13	45.45	-5	227	-2.20%
2023/02/24	0	0.00	3.2	44.39	44.45	-3.2	214	-1.49%
2023/02/22	3	43.60	0	0.00	43.70	3	201	1.49%
2023/02/20	0	0.00	1	43.70	43.75	-1	205	-0.49%
2023/02/17	2	44.15	0.2	44.00	43.55	1.8	210	0.86%
2023/02/16	0.1	43.70	2.1	43.90	43.90	-2	209	-0.95%
2023/02/15	0	0.00	1.1	43.46	43.45	-1.1	209	-0.53%
2023/02/13	0.1	43.10	0	0.00	43.25	0.1	204	0.05%
2023/02/10	0	0.00	1	43.60	43.45	-1	204	-0.49%
2023/02/09	0	0.00	1	43.70	43.60	-1	204	-0.49%
2023/02/08	0	0.00	1	43.65	43.65	-1	204	-0.49%
2023/02/07	0	0.00	3	43.13	43.15	-3	197	-1.52%
2023/02/06	9	42.90	4	42.64	42.95	5	194	2.57%
2023/02/02	1	41.45	0	0.00	41.70	1	189	0.53%
2023/01/30	1	41.00	0	0.00	41.60	1	188	0.53%
2023/01/17	0	0.00	3	40.92	41.70	-3	185	-1.62%
2023/01/03	0	0.00	1	40.25	40.15	-1	235	-0.43%
2022/12/27	0	0.00	1	40.50	40.40	-1	241	-0.41%
2022/12/16	1	40.50	0	0.00	40.60	1	260	0.38%
2022/12/15	1	41.00	1	41.20	41.15	0	257	0.00%
2022/12/14	0	0.00	1	41.70	41.20	-1	258	-0.39%
2022/12/09	0	0.00	1	41.95	41.60	-1	263	-0.38%
2022/12/07	1	41.75	0	0.00	41.75	1	263	0.38%
2022/12/06	2	42.30	0	0.00	42.10	2	262	0.76%
2022/12/05	0	0.00	3	42.77	42.75	-3	263	-1.14%
2022/11/18	1	41.00	0	0.00	41.10	1	285	0.35%
2022/11/16	1	41.10	0	0.00	41.10	1	290	0.34%
2022/11/15	0	0.00	2	41.70	41.70	-2	288	-0.69%
2022/11/14	0	0.00	1.3	40.98	41.10	-1.3	286	-0.44%
2022/11/04	0	0.00	1	40.60	40.70	-1	325	-0.31%
2022/11/03	0	0.00	1	40.10	40.10	-1	344	-0.29%
2022/11/01	0	0.00	1	40.15	39.80	-1	356	-0.28%
2022/10/28	0	0.00	1	39.20	39.20	-1	367	-0.27%
2022/10/27	0	0.00	1	38.85	39.00	-1	374	-0.27%
2022/10/24	1	39.35	0	0.00	38.80	1	381	0.26%
2022/10/21	0	0.00	2	39.13	39.30	-2	378	-0.53%
2022/10/20	4	38.43	0	0.00	38.65	4	376	1.06%
2022/10/18	0	0.00	1	39.25	39.30	-1	349	-0.29%
2022/10/13	2	38.63	0	0.00	38.30	2	362	0.55%
2022/10/12	0	0.00	1	39.60	39.60	-1	359	-0.28%
2022/10/11	1	39.30	0	0.00	39.35	1	361	0.28%
2022/10/07	0	0.00	1	40.75	40.75	-1	358	-0.28%
2022/10/04	0	0.00	0.6	40.30	40.10	-0.6	368	-0.17%
2022/09/28	1	39.90	1	39.90	39.90	0	384	0.00%
2022/09/27	0	0.00	2	40.15	40.55	-2	391	-0.51%
2022/09/26	3.1	39.70	1	40.80	39.50	2.1	396	0.54%
2022/09/22	2	41.10	0	0.00	41.30	2	403	0.50%
2022/09/21	0	0.00	1	42.10	41.80	-1	408	-0.24%
2022/09/19	1	41.90	0	0.00	41.85	1	423	0.24%
2022/09/16	1	42.55	0	0.00	42.55	1	433	0.23%
2022/09/12	2	43.10	0	0.00	43.15	2	595	0.34%
2022/09/08	0	0.00	2	43.20	43.45	-2	636	-0.31%
2022/09/07	3	43.25	0	0.00	43.20	3	676	0.44%
2022/09/06	4	44.24	0	0.00	44.10	4	694	0.58%
2022/09/05	0	0.00	1	44.95	44.95	-1	711	-0.14%
2022/09/02	4	44.95	0	0.00	44.65	4	729	0.55%
2022/09/01	4	45.33	0	0.00	45.25	4	732	0.55%
2022/08/30	0	0.00	1	46.00	46.25	-1	747	-0.13%
2022/08/26	0	0.00	8	46.38	46.50	-8	769	-1.04%
2022/08/25	0	0.00	6	46.18	45.95	-6	803	-0.75%
2022/08/24	0	0.00	1	46.00	45.95	-1	811	-0.12%
2022/08/23	1	46.00	3	45.93	45.70	-2	812	-0.25%
2022/08/19	0	0.00	4	45.20	45.55	-4	814	-0.49%
2022/08/18	2	45.55	0	0.00	45.30	2	813	0.25%
2022/08/15	5	45.88	0	0.00	45.70	5	817	0.61%
2022/08/12	0	0.00	4	47.21	47.50	-4	807	-0.50%
2022/08/11	0	0.00	2	46.23	46.40	-2	802	-0.25%
2022/08/10	1	45.25	10	45.64	45.75	-9	793	-1.13%
2022/08/09	0	0.00	5	43.25	43.35	-5	777	-0.64%
2022/08/08	1	41.70	0	0.00	41.70	1	776	0.13%
2022/08/05	0	0.00	1	41.90	41.90	-1	785	-0.13%
2022/08/03	2	41.55	0	0.00	41.60	2	797	0.25%
2022/08/02	1	42.25	0	0.00	42.30	1	814	0.12%
2022/07/29	0	0.00	1	43.15	43.15	-1	838	-0.12%
2022/07/27	0	0.00	2	42.80	42.80	-2	849	-0.24%
2022/07/26	3	42.45	0	0.00	42.20	3	864	0.35%
2022/07/25	0	0.00	1	42.50	42.50	-1	870	-0.11%
2022/07/22	1	41.95	0	0.00	41.70	1	880	0.11%
2022/07/21	12	42.05	0	0.00	42.05	12	902	1.33%
2022/07/19	0	0.00	4	42.40	42.15	-4	975	-0.41%
2022/07/15	1	41.80	0	0.00	41.70	1	1,172	0.09%
2022/07/14	0	0.00	2	42.50	42.45	-2	1,207	-0.17%
2022/07/13	0	0.00	2	41.83	42.00	-2	1,236	-0.16%
2022/07/06	9	40.79	0	0.00	40.70	9	1,333	0.68%
2022/07/05	0	0.00	1	41.85	41.80	-1	1,345	-0.07%
2022/07/01	3	41.47	1	41.35	40.50	2	1,407	0.14%
2022/06/29	0	0.00	1	42.60	42.55	-1	1,425	-0.07%
2022/06/28	0	0.00	1	42.10	42.35	-1	1,450	-0.07%
2022/06/27	0	0.00	1	41.50	41.85	-1	1,462	-0.07%
2022/06/24	1	40.60	2	41.33	40.85	-1	1,474	-0.07%
2022/06/22	3	40.27	0	0.00	39.25	3	1,523	0.20%
2022/06/21	0	0.00	1	42.85	42.40	-1	1,539	-0.06%
2022/06/20	2	43.00	1	44.30	42.70	1	1,616	0.06%
2022/06/16	5	55.64	0	0.00	54.90	5	1,614	0.31%
2022/06/15	2	57.20	0	0.00	57.00	2	1,668	0.12%
2022/06/14	1	57.60	1	56.90	57.60	0	1,846	0.00%
2022/06/13	1	56.40	0	0.00	56.80	1	1,978	0.05%
2022/06/08	6	56.92	0	0.00	57.00	6	1,980	0.30%
2022/06/07	2	57.10	1	57.50	57.30	1	1,979	0.05%
2022/06/06	1	57.40	3	57.40	57.30	-2	1,976	-0.10%
2022/06/02	3	56.77	6.6	56.96	57.30	-3.6	1,972	-0.18%
2022/06/01	1	55.00	1	55.20	55.20	0	1,948	0.00%
2022/05/31	1	54.00	1	54.30	54.30	0	1,950	0.00%
2022/05/30	1	53.40	2	53.85	54.00	-1	1,963	-0.05%
2022/05/26	0	0.00	2	53.00	53.00	-2	1,965	-0.10%
2022/05/24	1	53.20	0	0.00	53.00	1	1,983	0.05%
2022/05/23	0	0.00	2	53.65	53.70	-2	1,982	-0.10%
2022/05/20	0	0.00	1	53.30	53.10	-1	1,984	-0.05%
2022/05/19	1	52.40	3	52.40	52.70	-2	1,997	-0.10%
2022/05/18	0	0.00	1	53.30	53.50	-1	2,000	-0.05%
2022/05/17	0	0.00	1.2	52.97	52.90	-1.2	1,996	-0.06%
2022/05/16	0	0.00	3	53.00	52.80	-3	1,996	-0.15%
2022/05/12	3.1	52.83	0	0.00	52.30	3.1	1,986	0.16%
2022/05/11	0	0.00	2	53.50	53.80	-2	1,975	-0.10%
2022/05/10	2.3	53.43	0	0.00	53.60	2.3	1,969	0.12%
2022/05/09	1	55.00	2	55.80	54.70	-1	1,947	-0.05%
2022/05/06	1	54.30	0	0.00	54.70	1	1,934	0.05%
2022/05/05	1	55.50	0	0.00	55.40	1	1,935	0.05%
2022/05/04	0	0.00	2	55.65	55.50	-2	1,933	-0.10%
2022/05/03	2.1	54.71	0	0.00	54.70	2.1	1,928	0.11%
2022/04/27	2	55.05	1	55.60	55.50	1	1,902	0.05%
2022/04/26	1	56.60	1	57.10	56.80	0	1,880	0.00%
2022/04/25	6.1	58.00	0	0.00	57.40	6.1	1,864	0.33%
2022/04/22	1	61.30	7	61.13	61.30	-6	1,809	-0.33%
2022/04/21	15	60.02	7	60.26	60.20	8	1,757	0.46%
2022/04/20	0	0.00	2	58.10	58.50	-2	1,620	-0.12%
2022/04/19	0	0.00	4	56.40	56.50	-4	1,591	-0.25%
2022/04/18	2	57.10	2	58.15	54.70	0	1,570	0.00%
2022/04/15	1	55.40	3	55.20	55.40	-2	1,533	-0.13%
2022/04/13	0	0.00	1	54.80	54.60	-1	1,505	-0.07%
2022/04/12	0	0.00	5	54.00	54.40	-5	1,497	-0.33%
2022/04/11	0	0.00	5	54.20	54.30	-5	1,486	-0.34%
2022/04/08	0	0.00	2	54.90	54.90	-2	1,466	-0.14%
2022/04/07	0	0.00	4	54.45	54.20	-4	1,440	-0.28%
2022/04/06	0	0.00	2	54.40	54.80	-2	1,390	-0.14%
2022/04/01	2	53.95	0	0.00	54.00	2	1,368	0.15%
2022/03/31	1	54.10	4	54.50	54.70	-3	1,352	-0.22%
2022/03/29	0	0.00	0	53.70	53.20	0	1,302	0.00%
2022/03/28	4	53.70	3	54.09	53.70	1	1,281	0.08%
2022/03/25	2	54.65	2	55.00	54.90	0	1,242	0.00%
2022/03/23	2.1	54.51	2.5	52.53	54.80	-0.4	1,148	-0.03%
2022/03/22	2.7	51.23	0.1	51.20	51.80	2.6	1,043	0.25%
2022/03/21	2	49.31	0.1	49.55	49.70	2	965	0.20%
2022/03/18	0	0.00	1.1	48.68	49.40	-1.1	921	-0.12%
2022/03/17	2.1	45.91	11	46.66	48.50	-8.9	825	-1.08%
2022/03/16	2	45.45	0	45.45	45.45	2	625	0.32%
2022/03/14	0	0.00	1	42.00	42.20	-1	465	-0.21%
2022/03/09	1	41.70	0	0.00	41.70	1	433	0.23%
2022/03/08	0	0.00	3	40.93	41.00	-3	427	-0.70%
2022/03/07	0	0.00	2	41.68	42.05	-2	411	-0.49%
2022/03/04	0	0.00	1	42.50	42.55	-1	398	-0.26%
2022/03/01	1	41.55	1	41.95	41.70	0	374	0.00%
2022/02/25	0	0.00	4	41.48	41.65	-4	368	-1.09%
2022/02/24	0.1	41.20	35	41.00	40.75	-34.9	360	-9.69%
2022/02/22	1.1	40.73	0	0.00	41.50	1.1	345	0.31%
2022/02/21	0	0.00	13	40.64	41.40	-13	342	-3.79%
2022/02/18	0	0.00	4.1	40.25	40.65	-4.1	328	-1.23%
2022/02/17	0	0.00	1	40.15	40.15	-1	324	-0.31%
2022/02/10	11	39.89	0	0.00	40.05	11	336	3.27%
2022/02/08	38	40.02	0.2	40.00	40.00	37.8	339	11.14%
2022/01/24	0	0.00	1	39.10	39.10	-1	353	-0.28%
2022/01/20	1	38.85	1	38.85	39.15	0	349	0.00%
2022/01/18	0	0.00	2	39.20	39.45	-2	346	-0.58%
2022/01/12	4	38.78	2	39.15	38.90	2	355	0.56%
2022/01/11	0	0.00	1	38.70	38.70	-1	346	-0.29%
2022/01/10	0	0.00	3	38.50	38.45	-3	339	-0.88%
2022/01/03	1	37.35	0	0.00	37.55	1	318	0.31%
2021/12/30	0	0.00	1	37.45	37.45	-1	318	-0.31%
2021/12/29	1	37.25	0	0.00	37.25	1	319	0.31%
2021/12/22	2	37.20	0	0.00	37.15	2	336	0.59%
2021/12/17	1	36.80	0	0.00	36.80	1	339	0.29%
2021/12/13	0	0.00	1	37.25	37.10	-1	354	-0.28%
2021/12/08	1	37.45	0	0.00	37.45	1	366	0.27%
2021/11/24	1	37.05	0	0.00	37.10	1	406	0.25%
2021/11/23	2	37.00	0	0.00	37.00	2	417	0.48%
2021/11/17	1	37.45	2	37.40	37.50	-1	522	-0.19%
2021/11/16	0	0.00	3	37.85	37.80	-3	575	-0.52%
2021/11/11	0	0.00	0	39.20	38.95	0	637	0.00%
2021/11/10	1	38.85	0	0.00	38.80	1	658	0.15%
2021/11/09	1	38.35	0	0.00	38.50	1	664	0.15%
2021/11/08	0	0.00	1	38.50	38.50	-1	674	-0.15%
2021/11/05	2	37.98	0	0.00	38.25	2	683	0.29%
2021/11/04	3	38.68	2	38.60	38.50	1	687	0.15%
2021/11/03	2	38.25	4	38.21	38.25	-2	692	-0.29%
2021/11/02	0	0.00	0.8	37.00	36.80	-0.8	665	-0.12%
2021/10/25	1	36.60	0	0.00	36.65	1	693	0.14%
2021/10/22	1	36.90	0	0.00	36.90	1	700	0.14%
2021/10/21	0	0.00	4	37.73	37.05	-4	702	-0.57%
2021/10/20	0	0.00	1	37.15	37.05	-1	689	-0.15%
2021/10/19	0	0.00	2	37.35	37.20	-2	692	-0.29%
2021/10/18	2	37.05	0	0.00	37.25	2	692	0.29%
2021/10/13	1	37.00	0	0.00	37.25	1	697	0.14%
2021/10/12	1	36.65	0	0.00	37.35	1	697	0.14%
2021/10/07	0	0.00	1	37.00	36.90	-1	707	-0.14%
2021/10/06	0	0.00	8	36.80	36.80	-8	715	-1.12%
2021/10/01	0	0.00	8	37.21	37.25	-8	719	-1.11%
2021/09/30	0	0.00	3	37.47	37.65	-3	722	-0.42%
2021/09/29	2	37.15	0	0.00	37.10	2	728	0.27%
2021/09/23	0	0.00	1	37.30	37.30	-1	776	-0.13%
2021/09/17	2	37.20	5	37.25	37.00	-3	799	-0.38%
2021/09/15	1	37.50	0	0.00	37.45	1	802	0.13%
2021/09/14	1	37.80	0	0.00	37.85	1	817	0.12%
2021/09/13	0	0.00	1	38.20	38.25	-1	816	-0.12%
2021/09/08	0	38.00	0	0.00	37.90	0	822	0.00%
2021/09/06	0	38.50	0	0.00	38.20	0	828	0.00%
2021/09/03	0	0.00	7	38.36	38.50	-7	827	-0.85%
2021/09/02	2	38.10	0	0.00	37.85	2	826	0.24%
2021/09/01	0	38.40	0	0.00	38.20	0	823	0.00%
2021/08/31	0	0.00	5	38.70	38.70	-5	820	-0.61%
2021/08/30	1	38.50	2	38.40	38.50	-1	820	-0.12%
2021/08/27	3.2	36.63	1	37.25	37.40	2.2	816	0.27%
2021/08/26	0	0.00	1	36.30	36.40	-1	817	-0.12%
2021/08/25	1	36.71	0	0.00	36.70	1	817	0.13%
2021/08/24	0	0.00	1	38.45	37.85	-1	793	-0.13%
2021/08/23	2	38.68	16	38.51	38.75	-14	772	-1.81%
2021/08/20	7	43.55	0	0.00	43.65	7	744	0.94%
2021/08/19	1	43.70	2	43.75	43.65	-1	692	-0.14%
2021/08/18	3	43.32	0	0.00	44.00	3	671	0.45%
2021/08/17	1	44.25	3	44.00	43.90	-2	659	-0.30%
2021/08/16	2	43.85	5	43.69	43.60	-3	641	-0.47%
2021/08/13	1	44.05	8	44.09	44.15	-7	615	-1.14%
2021/08/12	4	44.29	1	44.40	44.30	3	607	0.49%
2021/08/10	1	44.15	0	0.00	44.10	1	602	0.17%
2021/08/09	0	0.00	1	44.00	44.00	-1	624	-0.16%
2021/08/06	3.2	43.52	0	0.00	43.65	3.2	633	0.50%
2021/08/04	0	0.00	4	43.69	43.85	-4	699	-0.57%
2021/07/29	7	43.25	0	0.00	43.20	7	720	0.97%
2021/07/27	1	43.45	0	0.00	43.45	1	742	0.13%
2021/07/26	0	0.00	2	43.20	43.50	-2	750	-0.27%
2021/07/23	5	42.70	0	0.00	42.90	5	751	0.67%
2021/07/19	3	42.85	0	0.00	43.00	3	816	0.37%
2021/07/15	2	42.40	0	0.00	42.55	2	874	0.23%
2021/07/14	2	42.50	10	42.05	42.20	-8	914	-0.87%
2021/07/12	0	0.00	1	43.50	43.35	-1	932	-0.11%
2021/07/07	0	0.00	2	43.35	43.10	-2	981	-0.20%
2021/07/06	7	43.75	0	43.60	43.45	7	1,002	0.69%
2021/07/05	1	43.60	2	43.80	43.50	-1	1,018	-0.10%
2021/07/01	1	43.55	0	0.00	43.50	1	1,069	0.09%
2021/06/30	5	43.25	0	0.00	43.25	5	1,071	0.47%
2021/06/23	5	42.22	0	0.00	42.80	5	1,134	0.44%
2021/06/18	1	42.00	0	0.00	42.10	1	1,332	0.08%
2021/06/17	0	42.10	0	0.00	42.10	0	1,349	0.00%
2021/06/16	0	42.25	0	0.00	42.15	0	1,357	0.00%
2021/06/10	1	41.45	1	41.50	41.55	0	1,357	0.00%
2021/06/09	1	41.65	1	41.55	41.55	0	1,361	0.00%
2021/06/08	1	41.55	2	41.48	41.50	-1	1,361	-0.07%
2021/06/07	1	41.45	0	0.00	41.65	1	1,362	0.07%
2021/06/04	0	0.00	4	42.05	41.95	-4	1,355	-0.30%
2021/06/02	6	42.13	2	42.15	42.10	4	1,338	0.30%
2021/06/01	3	41.35	0	0.00	41.60	3	1,328	0.23%
2021/05/27	0	0.00	1	40.15	40.25	-1	1,310	-0.08%
2021/05/26	2	40.15	0	0.00	40.15	2	1,315	0.15%
2021/05/25	4	40.03	0	0.00	40.00	4	1,313	0.30%
2021/05/21	1	39.80	0	0.00	40.10	1	1,300	0.08%
2021/05/19	2	39.75	0	0.00	39.75	2	1,289	0.16%
2021/05/18	1	38.80	0	0.00	39.80	1	1,284	0.08%
2021/05/17	1.2	38.20	5	39.02	38.15	-3.8	1,271	-0.30%
2021/05/14	6	40.03	14	39.95	40.00	-8	1,245	-0.64%
2021/05/13	1.2	40.04	0	0.00	40.00	1.2	1,224	0.10%
2021/05/12	5	41.44	0	0.00	40.45	5	1,205	0.41%
2021/05/11	2	43.45	1	42.70	42.65	1	1,161	0.09%
2021/05/10	6	43.44	0	0.00	43.50	6	1,140	0.53%
2021/05/07	50	42.12	1	42.35	42.45	49	1,136	4.31%
2021/05/04	0	0.00	1	42.00	42.05	-1	1,122	-0.09%
2021/05/03	1	43.25	0	0.00	43.15	1	1,101	0.09%
2021/04/29	1	44.10	0	0.00	44.10	1	1,090	0.09%
2021/04/28	2	44.30	1	44.30	44.30	1	1,084	0.09%
2021/04/27	1	44.05	0	0.00	44.05	1	1,063	0.09%
2021/04/26	0.2	44.20	0	0.00	43.95	0.2	1,052	0.02%
2021/04/23	1	43.50	0	0.00	43.60	1	1,034	0.10%
2021/04/22	1	43.60	2	43.98	43.60	-1	1,024	-0.10%
2021/04/21	1	43.85	0	0.00	43.90	1	988	0.10%
2021/04/20	3	43.87	5	44.06	43.50	-2	963	-0.21%
2021/04/19	1	44.00	0	0.00	44.20	1	928	0.11%
2021/04/16	0	0.00	5	42.95	43.20	-5	900	-0.56%
2021/04/12	3	43.42	0	0.00	43.55	3	837	0.36%
2021/04/09	5	44.15	0	0.00	44.10	5	810	0.62%
2021/04/08	3	43.73	0	0.00	44.10	3	791	0.38%
2021/04/07	1	43.20	0	0.00	43.50	1	759	0.13%
2021/03/30	1	42.80	0	0.00	42.90	1	659	0.15%
2021/03/29	1	43.00	0	0.00	43.00	1	643	0.16%
2021/03/26	2.2	42.81	5	42.80	42.90	-2.8	615	-0.45%
2021/03/25	6	42.57	0	0.00	42.55	6	597	1.00%
2021/03/24	1	42.85	1	43.00	43.20	0	558	0.00%
2021/03/23	14	42.53	0	0.00	43.20	14	514	2.72%
2021/03/22	0	0.00	1	41.55	41.55	-1	374	-0.27%
2021/03/16	0	0.00	1	38.15	38.30	-1	345	-0.29%
2021/03/15	1	38.00	0	0.00	37.95	1	356	0.28%
2021/03/12	1	37.20	2	37.10	37.15	-1	357	-0.28%
2021/02/26	2	36.53	0	0.00	36.40	2	378	0.53%
2021/02/24	1	36.70	0	0.00	36.70	1	370	0.27%
2021/02/04	0	0.00	1	34.30	34.30	-1	367	-0.27%
2021/01/18	1	36.50	0	0.00	36.50	1	326	0.31%
2020/11/27	1	39.80	1	39.75	39.75	0	292	0.00%
2020/11/17	0	0.00	23	39.00	39.80	-23	309	-7.42%
2020/11/16	0	0.00	13	38.95	38.90	-13	314	-4.14%
2020/11/12	0	0.00	2	39.30	38.90	-2	312	-0.64%
2020/10/23	0	0.00	1	40.00	40.10	-1	336	-0.30%
2020/10/19	0	0.00	0.2	39.65	39.75	-0.2	365	-0.05%
2020/10/16	0	0.00	1	39.35	39.35	-1	364	-0.27%
2020/10/15	0	0.00	5	38.92	39.00	-5	365	-1.37%
2020/10/13	2	39.40	0	0.00	39.30	2	361	0.55%
2020/10/12	0	0.00	1	40.40	40.15	-1	360	-0.28%
2020/10/08	0	0.00	15	39.00	39.40	-15	348	-4.31%
2020/10/06	5	38.75	0	0.00	39.00	5	345	1.45%
2020/09/25	0	0.00	4	38.08	38.15	-4	350	-1.14%
2020/09/18	0	0.00	1	38.00	38.00	-1	314	-0.32%
2020/09/16	1	37.90	0	0.00	38.10	1	317	0.32%
2020/09/14	1	37.80	0	0.00	38.00	1	327	0.31%
2020/08/28	0	0.00	1	38.60	38.60	-1	356	-0.28%
2020/08/25	0	0.00	20	37.10	37.30	-20	343	-5.83%
2020/08/19	0	0.00	2	36.70	36.80	-2	350	-0.57%
2020/08/17	0	0.00	1	36.60	36.50	-1	351	-0.28%
2020/08/14	0	0.00	30	36.42	36.40	-30	351	-8.54%
2020/08/07	2	36.55	0	0.00	36.60	2	357	0.56%
2020/07/30	1	36.85	1	37.35	37.50	0	340	0.00%
2020/07/24	0	0.00	1	37.30	37.10	-1	317	-0.31%
2020/07/15	0	0.00	1	36.20	36.15	-1	303	-0.33%
2020/07/14	0	0.00	4	35.30	35.50	-4	300	-1.33%
2020/07/10	0	0.00	18	35.48	35.80	-18	296	-6.07%
2020/07/08	2	36.35	1	36.45	36.45	1	293	0.34%
2020/07/07	10	36.11	4	35.85	36.50	6	296	2.02%
2020/07/06	9	36.04	0	0.00	36.55	9	293	3.07%
2020/07/03	1	34.95	0	0.00	34.95	1	290	0.34%
2020/07/02	2	34.95	0	0.00	34.85	2	293	0.68%
2020/07/01	5	34.60	0	0.00	34.70	5	297	1.68%
2020/06/04	0	0.00	0	35.90	36.15	0	347	-0.01%
2020/06/03	0	0.00	1	35.60	35.75	-1	346	-0.29%
2020/05/27	1	34.55	0	0.00	34.80	1	346	0.29%
2020/05/07	0	0.00	1	33.20	33.15	-1	349	-0.29%
2020/05/04	1	32.85	0	0.00	33.00	1	366	0.27%
2020/04/21	1	31.00	0	0.00	31.20	1	395	0.25%
2020/04/17	0	0.00	1	32.20	32.35	-1	397	-0.25%
2020/04/15	0	0.00	0.3	31.70	31.85	-0.3	394	-0.08%
2020/04/10	1	29.80	0	0.00	30.55	1	406	0.25%
2020/04/09	1	29.00	0	0.00	29.35	1	415	0.24%
2020/03/27	1	27.00	0	0.00	27.00	1	464	0.22%
2020/03/19	1	23.20	3	23.60	23.15	-2	455	-0.44%
2020/03/17	1	28.50	0	0.00	27.35	1	449	0.22%
2020/03/12	0	0.00	2	29.95	33.00	-2	434	-0.46%
2020/03/10	0	0.00	1	31.00	31.80	-1	437	-0.23%
2020/03/05	1	33.20	0	0.00	33.45	1	477	0.21%
2020/02/27	2	33.10	0	0.00	32.85	2	570	0.35%
2020/02/25	2	33.48	0	0.00	33.95	2	567	0.35%
2020/02/24	2	34.20	0	0.00	34.10	2	568	0.35%
2020/02/12	2	34.85	0	0.00	34.95	2	589	0.34%
2020/02/11	0	0.00	2	35.05	35.00	-2	587	-0.34%
2020/02/10	0.2	35.10	0	0.00	35.30	0.2	583	0.03%
2020/02/07	2	34.93	0	0.00	34.90	2	585	0.34%
2020/02/06	0	0.00	3	35.60	35.80	-3	580	-0.52%
2020/02/04	10	35.15	0	0.00	35.30	10	576	1.73%
2020/02/03	1	34.75	0	0.00	34.75	1	576	0.17%
2020/01/31	2	36.25	0	0.00	36.15	2	590	0.34%
2020/01/30	0	0.00	2	36.05	36.45	-2	590	-0.34%
2020/01/16	10	39.20	0	0.00	39.50	10	586	1.70%
2020/01/15	0	0.00	5	39.11	39.45	-5	586	-0.85%
2020/01/13	1	39.30	0	0.00	39.60	1	598	0.17%
2020/01/08	0	0.00	2	39.55	39.75	-2	634	-0.31%
2020/01/07	0	0.00	1	40.10	40.00	-1	642	-0.16%
2020/01/06	1	39.35	0	0.00	39.45	1	647	0.15%
2020/01/02	1	41.40	7	41.38	41.80	-6	625	-0.96%
2019/12/31	1	39.60	3	39.95	40.00	-2	601	-0.33%
2019/12/30	0	0.00	1	39.80	39.45	-1	592	-0.17%
2019/12/24	0	0.00	2	38.60	38.55	-2	564	-0.35%
2019/12/19	2	37.85	0	0.00	37.95	2	557	0.36%
2019/12/18	0	0.00	1	38.00	38.00	-1	558	-0.18%
2019/12/17	31	37.80	0	0.00	37.50	31	558	5.56%
2019/12/10	0	0.00	1	39.50	39.30	-1	533	-0.19%
2019/12/04	0	0.00	1	38.95	39.00	-1	511	-0.20%
2019/12/03	12	38.89	12	38.61	39.00	0	502	0.00%
2019/11/29	1	37.85	3	37.70	37.80	-2	461	-0.43%
2019/11/28	0	0.00	14	35.88	36.00	-14	414	-3.38%
2019/11/27	0	0.00	8	36.30	36.05	-8	405	-1.97%
2019/11/26	0	0.00	5	34.20	35.25	-5	389	-1.28%
2019/11/13	2	34.50	0	0.00	34.90	2	346	0.58%
2019/11/12	0	0.00	2	34.50	35.00	-2	343	-0.58%
2019/11/11	3	35.00	0	0.00	35.05	3	342	0.88%
2019/11/08	5	35.29	0	0.00	35.50	5	340	1.47%
2019/11/07	10	35.92	0	0.00	35.60	10	343	2.91%
2019/11/06	0	0.00	1	36.10	36.10	-1	348	-0.29%
2019/11/05	5	35.80	10	35.85	36.10	-5	352	-1.42%
2019/11/04	2	36.00	0	0.00	36.35	2	353	0.57%
2019/11/01	2	36.15	0.2	36.30	36.30	1.8	351	0.51%
2019/10/30	0	0.00	6	34.89	36.55	-6	351	-1.71%
2019/10/23	0	0.00	1	34.00	34.00	-1	313	-0.32%
2019/10/22	1	33.80	1	34.35	34.35	0	312	0.00%
2019/10/17	10	33.60	0	0.00	33.45	10	282	3.54%
2019/10/15	0	0.00	2	32.20	32.25	-2	256	-0.78%
2019/09/25	0	0.00	1	30.80	30.80	-1	248	-0.40%
2019/08/08	2.3	29.25	0	0.00	29.35	2.3	352	0.65%
2019/08/07	0	0.00	2.3	30.82	30.75	-2.3	345	-0.67%
2019/07/22	0	0.00	1	32.00	31.70	-1	323	-0.31%
2019/07/19	0	0.00	1	31.45	31.60	-1	321	-0.31%
2019/07/11	0	0.00	0	31.30	31.25	0	325	-0.01%
2019/07/09	0	0.00	0.2	31.25	31.25	-0.2	327	-0.06%
2019/06/26	0	0.00	2	31.73	31.60	-2	340	-0.59%
2019/06/25	1	31.40	1	31.60	31.60	0	342	0.00%
2019/06/24	3	31.20	1	31.00	31.00	2	330	0.60%
2019/06/21	0	0.00	1	30.05	30.10	-1	319	-0.31%
2019/06/04	0	0.00	5	29.71	29.75	-5	304	-1.64%
2019/05/29	0	0.00	1	29.35	29.05	-1	275	-0.36%
2019/05/28	26	30.03	0	0.00	29.00	26	269	9.65%
2019/05/27	1	29.65	2	29.63	29.60	-1	237	-0.42%
2019/05/24	0	0.00	3	27.80	28.00	-3	207	-1.44%
2019/05/23	0	0.00	2	27.70	27.70	-2	201	-0.99%
2019/05/20	0	0.00	0	27.35	27.55	0	208	0.00%
2019/05/17	0.3	27.45	0	0.00	27.60	0.3	212	0.16%
2019/05/10	0.2	27.80	0	0.00	27.80	0.2	210	0.08%
2019/04/26	0.4	28.00	0	0.00	28.00	0.4	209	0.20%
2019/04/22	0	0.00	1	27.40	27.80	-1	215	-0.46%
2019/04/19	0	27.50	0	0.00	27.50	0	219	0.01%
2019/04/08	1.1	27.70	0	0.00	27.75	1.1	213	0.50%
2019/02/25	1	25.90	0	0.00	26.00	1	244	0.41%
2019/02/22	1	25.65	0	0.00	26.00	1	247	0.40%
2019/02/19	1	25.85	0	0.00	26.15	1	244	0.41%
2019/02/11	0	0.00	8	26.10	26.30	-8	233	-3.42%
2019/01/18	0.2	26.20	0	0.00	26.40	0.2	233	0.09%
2019/01/10	1	26.75	1	27.20	26.90	0	282	0.00%
2019/01/09	0	0.00	1	26.90	26.85	-1	277	-0.36%
2018/11/16	1	23.70	0	0.00	23.85	1	238	0.42%
2018/11/15	2	23.80	0	0.00	23.95	2	236	0.85%
2018/11/13	1	24.10	0	0.00	24.15	1	233	0.43%
2018/11/12	1	24.40	0	0.00	24.50	1	233	0.43%
2018/10/19	1	24.40	0	0.00	24.40	1	216	0.46%
2018/10/17	1	26.00	0	0.00	25.70	1	169	0.59%
2018/10/15	1	26.00	0	0.00	25.90	1	167	0.60%
2018/10/11	1	26.00	0	0.00	25.75	1	162	0.61%
2018/10/03	0	0.00	1	27.70	27.95	-1	139	-0.72%
2018/10/02	0	0.00	1	26.80	27.00	-1	122	-0.82%
2018/09/26	1	26.75	0	0.00	26.75	1	125	0.79%
2018/09/19	0	0.00	1	27.40	27.30	-1	125	-0.80%
2018/09/07	0	0.00	1	26.65	26.40	-1	129	-0.77%
2018/09/05	0	0.00	1	27.10	27.05	-1	130	-0.77%
2018/09/03	0	0.00	1	26.75	26.75	-1	129	-0.77%
2018/08/27	1	26.25	0	0.00	26.25	1	132	0.76%
2018/08/23	0	0.00	1	26.40	26.35	-1	138	-0.72%
2018/08/20	0	0.00	1	26.55	26.40	-1	142	-0.70%
2018/08/14	0	0.00	1	26.40	26.30	-1	143	-0.70%
2018/08/07	1	26.50	0	0.00	26.60	1	148	0.67%
2018/08/01	3.3	26.71	0	0.00	26.85	3.3	150	2.19%
2018/07/31	1	27.90	4.3	27.98	27.95	-3.3	148	-2.22%
2018/07/23	0	0.00	5	26.72	26.90	-5	139	-3.58%
2018/07/09	0	0.00	1	26.75	27.55	-1	150	-0.66%
2018/07/06	0	0.00	2	26.30	26.30	-2	149	-1.34%
2018/07/05	2	26.05	0	0.00	26.00	2	147	1.35%
2018/07/04	1	26.20	0	0.00	26.30	1	146	0.68%
2018/07/03	2	26.50	0	0.00	26.25	2	147	1.36%
2018/07/02	2	27.00	0	0.00	27.00	2	145	1.38%
2018/06/29	1	27.00	0	0.00	27.10	1	146	0.68%
2018/06/28	1	27.00	0	0.00	27.05	1	145	0.69%
2018/06/27	3	27.15	0	0.00	27.05	3	145	2.06%
2018/06/26	5	27.40	0	0.00	27.35	5	145	3.44%
2018/06/25	4	27.69	0	0.00	27.70	4	143	2.79%
2018/06/13	0	0.00	1	28.90	28.70	-1	143	-0.70%
2018/06/11	0	0.00	2	29.20	28.90	-2	149	-1.34%
2018/06/04	0	0.00	1	28.40	28.50	-1	151	-0.66%
2018/05/29	0	0.00	3	28.10	28.15	-3	144	-2.08%
2018/05/28	1	28.05	0	0.00	28.05	1	143	0.70%
2018/05/22	0	0.00	2	28.10	28.00	-2	144	-1.38%
2018/05/21	0	0.00	2	28.00	28.05	-2	148	-1.34%
2018/05/16	0.2	27.95	2	27.93	28.00	-1.8	154	-1.16%
2018/05/14	0	0.00	1	28.00	27.95	-1	161	-0.62%
2018/04/16	2	28.60	0	0.00	28.70	2	202	0.99%
2018/04/13	3	28.95	0	0.00	28.85	3	203	1.48%
2018/04/09	1	29.45	0	0.00	29.35	1	229	0.44%
2018/04/03	0	0.00	1	29.85	29.80	-1	229	-0.43%
2018/04/02	0	0.00	2	29.70	29.80	-2	229	-0.87%
2018/03/23	1	29.20	0	0.00	29.40	1	239	0.42%
2018/03/19	1	29.70	1	29.85	29.85	0	239	0.00%
2018/03/13	0	0.00	5	29.32	29.20	-5	237	-2.11%
2018/03/12	0	0.00	4	29.15	29.10	-4	236	-1.69%
2018/03/07	0	0.00	1	29.15	28.90	-1	238	-0.42%
2018/03/06	0	0.00	2	29.23	29.15	-2	237	-0.84%
2018/02/27	0	0.00	2	29.40	29.60	-2	245	-0.82%
2018/02/22	1	29.50	0	0.00	29.40	1	249	0.40%
2018/02/09	1	28.70	0	0.00	29.15	1	248	0.40%
2018/02/07	0	0.00	3	29.60	29.65	-3	245	-1.22%
2018/02/06	0	0.00	2	29.48	29.10	-2	243	-0.82%
2018/02/05	1	30.40	0	0.00	30.70	1	240	0.41%
2018/01/31	0	0.00	4	31.10	31.00	-4	250	-1.59%
2018/01/30	1	31.65	0	0.00	31.15	1	251	0.40%
2018/01/26	0	0.00	15	31.26	31.35	-15	258	-5.81%
2018/01/25	0	0.00	1	31.40	31.35	-1	260	-0.38%
2018/01/19	0	0.00	3	31.30	31.30	-3	262	-1.14%
2018/01/17	3	32.00	1	32.00	32.00	2	265	0.75%
2018/01/16	2	31.30	0	0.00	31.60	2	258	0.78%
2018/01/12	0	0.00	2	30.65	30.75	-2	324	-0.62%
2018/01/09	3	31.20	0	0.00	31.15	3	339	0.88%
2018/01/08	0	0.00	1	31.55	31.70	-1	341	-0.29%
2018/01/05	15	31.25	0	0.00	31.35	15	337	4.44%
2018/01/04	5	31.15	0	0.00	31.15	5	351	1.42%
2018/01/03	1	31.40	2	31.30	31.30	-1	371	-0.27%