中光電 (5371)-臺銀-金山券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
94.5
漲跌
▲0.6
漲幅
+0.64%
成交量
5,514張
產業
上櫃光電類股
495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

中光電 (5371)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/05/06	16	94.06	15	94.67	94.50	1	7,134	0.01%
2024/05/03	4	94.93	5	95.96	93.90	-1	7,048	-0.01%
2024/05/02	39.5	95.95	34	95.93	94.20	5.5	6,895	0.08%
2024/04/30	22.2	101.49	28.8	101.18	103.00	-6.7	6,556	-0.10%
2024/04/29	8	95.53	8	96.78	98.00	0	6,115	0.00%
2024/04/26	2	96.70	2	95.95	95.50	0	5,957	0.00%
2024/04/25	21	93.58	22	92.55	92.10	-1	5,774	-0.02%
2024/04/24	6	94.22	5	93.52	94.70	1	5,674	0.02%
2024/04/23	12.5	90.46	2	89.10	90.50	10.5	5,491	0.19%
2024/04/22	15.1	93.37	7	88.87	87.30	8.1	5,377	0.15%
2024/04/19	19.1	96.65	9	96.21	95.70	10.1	5,192	0.19%
2024/04/18	7.1	99.83	3	100.27	100.50	4.1	4,915	0.08%
2024/04/17	4	99.13	4.1	99.91	98.00	-0.1	4,737	0.00%
2024/04/16	5	103.11	10	98.29	96.80	-5	4,392	-0.11%
2024/04/15	17.9	103.72	26	105.15	107.50	-8.1	3,770	-0.22%
2024/04/12	2	99.80	1.5	99.00	98.10	0.5	3,413	0.01%
2024/04/11	10	100.47	6	101.73	98.20	4	3,313	0.12%
2024/04/10	16.5	97.76	21	98.40	99.70	-4.5	3,074	-0.15%
2024/04/09	4	93.78	6.2	93.07	92.60	-2.2	2,603	-0.08%
2024/04/08	7	93.61	8.3	94.00	93.50	-1.3	2,450	-0.05%
2024/04/03	3	92.00	10.3	90.43	92.30	-7.3	2,261	-0.32%
2024/04/02	7	88.54	6.6	87.13	87.80	0.4	2,029	0.02%
2024/04/01	1.5	87.13	6	83.54	86.70	-4.5	1,818	-0.25%
2024/03/29	1	80.80	10.1	81.18	80.40	-9.1	1,573	-0.58%
2024/03/28	4.5	77.81	2.2	77.61	78.20	2.3	1,401	0.16%
2024/03/27	10	77.90	13	77.28	76.40	-3	1,310	-0.23%
2024/03/26	1	75.40	1	75.90	74.90	0	1,231	0.00%
2024/03/21	9	74.63	0.2	73.80	73.80	8.8	1,218	0.72%
2024/03/20	0	74.00	3	73.47	73.70	-3	1,205	-0.25%
2024/03/15	0	0.00	3	71.67	71.10	-3	1,112	-0.27%
2024/03/14	1	70.50	0	0.00	70.50	1	1,093	0.09%
2024/03/12	0	0.00	2	71.30	71.00	-2	1,096	-0.18%
2024/03/08	2	69.90	0	0.00	69.60	2	1,108	0.18%
2024/03/07	6.2	70.21	0	0.00	69.80	6.2	1,098	0.56%
2024/03/06	1	71.60	0	0.00	71.60	1	1,083	0.09%
2024/02/29	0	0.00	1	71.30	71.00	-1	1,094	-0.09%
2024/02/23	1	72.00	0	0.00	71.80	1	1,099	0.09%
2024/02/16	0	0.00	1	73.20	73.30	-1	1,151	-0.09%
2024/02/02	0	0.00	1	72.30	72.50	-1	1,159	-0.09%
2024/01/31	2	71.25	0	0.00	71.00	2	1,167	0.17%
2024/01/24	0	0.00	1	73.20	72.70	-1	1,257	-0.08%
2024/01/18	1	71.30	0	0.00	72.40	1	1,308	0.08%
2024/01/15	0	0.00	0.2	73.60	73.80	-0.2	1,295	-0.02%
2024/01/10	1	71.90	0	0.00	71.90	1	1,315	0.08%
2024/01/08	0	73.00	0	0.00	73.00	0	1,343	0.00%
2024/01/04	0	0.00	5	72.50	72.50	-5	1,329	-0.38%
2023/12/29	0	0.00	1	72.10	71.50	-1	1,340	-0.07%
2023/12/28	0	0.00	6	72.53	72.50	-6	1,352	-0.44%
2023/12/27	1	72.00	1	71.00	72.00	0	1,361	0.00%
2023/12/26	0	0.00	1	70.80	71.00	-1	1,334	-0.07%
2023/12/25	1	70.30	0	0.00	69.90	1	1,344	0.07%
2023/12/20	1	69.00	0	0.00	69.80	1	1,317	0.08%
2023/12/19	2	68.80	0	0.00	68.60	2	1,311	0.15%
2023/12/18	9	70.84	0	0.00	70.70	9	1,288	0.70%
2023/12/13	0	0.00	4	72.50	72.30	-4	1,517	-0.26%
2023/12/06	3	71.43	0	0.00	71.40	3	2,178	0.14%
2023/12/05	2	72.40	16	72.64	72.50	-14	2,240	-0.62%
2023/11/30	3	72.10	0	0.00	71.50	3	2,490	0.12%
2023/11/28	0	0.00	1	73.50	73.70	-1	2,530	-0.04%
2023/11/20	6	73.70	2	72.30	73.70	4	3,179	0.13%
2023/11/16	2	72.05	0	0.00	72.20	2	3,367	0.06%
2023/11/09	1	71.30	0	0.00	71.60	1	3,568	0.03%
2023/11/06	0.1	71.99	0	0.00	70.90	0.1	3,717	0.00%
2023/10/31	3	76.40	3	75.40	73.00	0	4,254	0.00%
2023/10/18	0	0.00	10	72.60	72.40	-10	4,669	-0.21%
2023/10/12	0	0.00	1	77.00	77.10	-1	4,764	-0.02%
2023/10/05	10	79.40	0	0.00	79.10	10	5,048	0.20%
2023/10/03	10	78.30	0	0.00	78.10	10	5,089	0.20%
2023/09/28	0	0.00	0	77.50	76.80	0	5,109	0.00%
2023/09/26	0	0.00	1	78.60	78.20	-1	5,091	-0.02%
2023/09/25	0	0.00	2	79.80	80.00	-2	5,076	-0.04%
2023/09/21	0	0.00	6	80.12	79.70	-6	5,054	-0.12%
2023/09/20	2	82.45	3	82.23	81.30	-1	5,044	-0.02%
2023/09/19	1	84.60	1	85.00	83.30	0	5,024	0.00%
2023/09/18	17	83.96	13	83.45	84.20	4	4,951	0.08%
2023/09/15	1	79.30	4	80.48	80.30	-3	4,802	-0.06%
2023/09/14	1	84.30	7	84.20	83.40	-6	4,636	-0.13%
2023/09/13	16	84.03	15	83.79	84.20	1	4,574	0.02%
2023/09/12	7	83.14	15	83.34	83.10	-8	4,376	-0.18%
2023/09/11	2	82.40	9	82.42	80.50	-7	4,310	-0.16%
2023/09/08	13	83.51	16	83.72	83.60	-3	4,249	-0.07%
2023/09/07	2	83.40	1	82.50	82.70	1	4,186	0.02%
2023/09/06	1	80.70	7.2	80.62	82.30	-6.2	4,134	-0.15%
2023/09/05	5	80.30	6	79.70	80.60	-1	4,061	-0.02%
2023/09/04	2	79.90	1	79.20	79.20	1	4,009	0.02%
2023/09/01	6	79.30	0	0.00	79.20	6	3,973	0.15%
2023/08/30	8.2	80.50	33	79.93	78.70	-24.8	3,947	-0.63%
2023/08/29	5	78.48	47	78.37	79.50	-42	3,747	-1.12%
2023/08/28	12	77.62	3.2	77.48	77.10	8.8	3,621	0.24%
2023/08/25	28	76.88	1	76.80	76.80	27	3,589	0.75%
2023/08/24	14	77.35	1	76.60	76.90	13	3,563	0.36%
2023/08/23	10	77.79	4.2	76.76	78.40	5.8	3,451	0.17%
2023/08/22	21	75.49	0	0.00	75.00	21	3,289	0.64%
2023/08/21	2	75.70	2	75.40	76.20	0	3,275	0.00%
2023/08/18	12	76.04	0	0.00	75.80	12	3,293	0.36%
2023/08/16	1	74.20	21	75.63	76.50	-20	3,255	-0.61%
2023/08/15	0.2	74.30	8	75.18	74.60	-7.8	3,237	-0.24%
2023/08/14	1	74.70	4	73.87	74.30	-3	3,235	-0.09%
2023/08/11	1	77.00	0	0.00	75.00	1	3,223	0.03%
2023/08/10	6	75.13	6	75.22	76.10	0	3,188	0.00%
2023/08/09	4.3	77.80	50	76.80	77.00	-45.7	3,130	-1.46%
2023/08/08	4.2	76.61	5	76.30	76.40	-0.8	3,068	-0.03%
2023/08/07	9.5	75.24	8	75.76	76.10	1.5	3,004	0.05%
2023/08/04	5	76.92	12	77.48	79.10	-7	2,844	-0.25%
2023/08/02	27.2	75.15	8	74.98	74.50	19.2	2,665	0.72%
2023/08/01	31	73.05	7	74.23	75.40	24	2,543	0.94%
2023/07/28	1	70.80	1	70.90	71.00	0	2,414	0.00%
2023/07/26	18	71.33	0	0.00	70.90	18	2,520	0.71%
2023/07/25	1	71.50	0	0.00	71.70	1	2,565	0.04%
2023/07/21	0	71.50	0	0.00	71.90	0	2,690	0.00%
2023/07/20	1	71.90	6	71.80	71.80	-5	2,762	-0.18%
2023/07/19	8	72.31	3	73.70	72.30	5	2,884	0.17%
2023/07/18	11	73.86	2	73.70	73.50	9	2,910	0.31%
2023/07/17	4	71.83	1	71.00	72.00	3	2,923	0.10%
2023/07/14	2	71.75	3	71.53	71.50	-1	2,985	-0.03%
2023/07/13	17	74.14	18	73.74	72.00	-1	3,164	-0.03%
2023/07/12	15	75.69	11	75.78	75.70	4	3,491	0.11%
2023/07/11	2	72.80	0	0.00	74.00	2	3,512	0.06%
2023/07/07	3	72.80	0	0.00	74.00	3	3,591	0.08%
2023/07/06	2	73.40	2	73.60	74.40	0	3,576	0.00%
2023/07/05	0.4	74.30	2	74.40	74.50	-1.6	3,547	-0.05%
2023/07/03	0.4	73.59	0	0.00	73.60	0.4	3,510	0.01%
2023/06/30	0	73.00	0	0.00	73.20	0	3,521	0.00%
2023/06/29	0	0.00	1	73.30	72.80	-1	3,530	-0.03%
2023/06/28	1	73.40	5	73.56	73.30	-4	3,535	-0.11%
2023/06/27	6	71.78	9	72.62	72.20	-3	3,528	-0.09%
2023/06/26	5.1	71.31	1	72.10	72.00	4.1	3,506	0.12%
2023/06/21	0.1	71.30	0	0.00	71.30	0.1	3,512	0.00%
2023/06/20	2.1	71.26	0	0.00	71.00	2.1	3,525	0.06%
2023/06/19	3.1	71.82	0	0.00	72.30	3.1	3,571	0.09%
2023/06/15	0.1	72.00	2	71.75	72.10	-1.9	3,584	-0.05%
2023/06/14	0.3	71.90	1	72.50	71.40	-0.8	3,577	-0.02%
2023/06/13	0.3	72.60	0	0.00	72.50	0.3	3,596	0.01%
2023/06/09	0	0.00	1	73.50	73.50	-1	3,653	-0.03%
2023/06/08	1	75.00	0	0.00	74.30	1	3,656	0.03%
2023/06/05	0.1	76.60	1	76.10	76.70	-0.9	3,661	-0.02%
2023/06/02	1	75.80	0	0.00	75.80	1	3,664	0.03%
2023/06/01	0.1	75.40	0	0.00	75.50	0.1	3,675	0.00%
2023/05/30	1.1	75.13	3	75.80	74.90	-1.9	3,668	-0.05%
2023/05/29	2	76.00	0	0.00	76.40	2	3,654	0.05%
2023/05/24	2	76.60	1	76.10	75.70	1	3,782	0.03%
2023/05/23	0.1	75.20	0	0.00	76.40	0.1	3,821	0.00%
2023/05/19	0.1	73.90	0	0.00	73.50	0.1	3,839	0.00%
2023/05/18	0.1	73.50	0	0.00	74.50	0.1	3,883	0.00%
2023/05/16	0.1	73.30	0	0.00	73.00	0.1	3,888	0.00%
2023/05/15	1	72.50	1	72.90	73.50	0	3,911	0.00%
2023/05/12	2	72.57	3	73.57	73.50	-1	3,922	-0.02%
2023/05/11	0	0.00	1	73.40	72.90	-1	3,908	-0.03%
2023/05/10	1	73.90	3	73.73	73.90	-2	3,922	-0.05%
2023/05/09	3	73.79	0	0.00	72.50	3	3,903	0.08%
2023/05/08	0.4	76.93	14	77.49	76.30	-13.6	3,844	-0.35%
2023/05/05	14	76.72	4	76.20	75.80	10	3,849	0.26%
2023/05/04	1	76.30	1	74.70	74.60	0	3,880	0.00%
2023/05/03	1	76.20	4	75.73	75.40	-3	3,858	-0.08%
2023/05/02	5	76.86	2	76.60	76.20	3	3,855	0.08%
2023/04/28	1	74.40	7	74.56	74.80	-6	3,787	-0.16%
2023/04/27	9	73.73	2	73.60	73.50	7	3,731	0.19%
2023/04/26	5	75.20	14.1	74.74	74.30	-9.1	3,670	-0.25%
2023/04/25	1	76.00	2	75.30	73.50	-1	3,603	-0.03%
2023/04/24	5	77.48	2	78.00	77.60	3	3,553	0.08%
2023/04/21	2	75.65	5	75.32	74.80	-3	3,492	-0.08%
2023/04/20	10	78.58	9	78.24	76.80	1	3,444	0.03%
2023/04/19	8	80.51	5	80.34	80.10	3	3,371	0.09%
2023/04/18	12	82.74	6.3	82.42	81.10	5.7	3,300	0.17%
2023/04/17	26.3	82.36	22	83.71	83.20	4.3	3,134	0.14%
2023/04/14	14	76.93	28	77.43	78.20	-14	2,689	-0.52%
2023/04/13	5	71.56	4	71.00	71.10	1	2,527	0.04%
2023/04/12	0	0.00	1	69.50	69.60	-1	2,453	-0.04%
2023/04/11	0	68.20	1	68.40	68.20	-1	2,491	-0.04%
2023/04/10	0.2	67.60	0	0.00	67.90	0.2	2,526	0.01%
2023/03/29	1	68.00	0.4	68.00	68.20	0.6	2,748	0.02%
2023/03/24	0	0.00	9	67.99	67.80	-9	2,727	-0.33%
2023/03/22	2	68.30	2	67.75	67.70	0	2,697	0.00%
2023/03/21	8	67.60	3	65.60	67.40	5	2,636	0.19%
2023/03/20	3	64.63	1	64.80	65.10	2	2,600	0.08%
2023/03/17	2	64.40	10	64.40	64.60	-8	2,596	-0.31%
2023/03/15	0	0.00	3	66.90	66.30	-3	2,561	-0.12%
2023/03/13	1	65.00	1	64.80	64.70	0	2,518	0.00%
2023/03/10	0.1	64.40	0	0.00	64.50	0.1	2,513	0.00%
2023/03/09	0	0.00	1	66.30	65.80	-1	2,530	-0.04%
2023/03/08	1	66.10	0	0.00	66.10	1	2,559	0.04%
2023/03/06	2	65.60	3	65.50	65.60	-1	2,577	-0.04%
2023/03/02	1	64.10	0	0.00	64.50	1	2,679	0.04%
2023/02/24	0	0.00	3.1	64.53	64.60	-3.1	2,764	-0.11%
2023/02/23	0	0.00	7	64.41	63.90	-7	2,776	-0.25%
2023/02/22	0	64.13	0	0.00	65.30	0	2,855	0.00%
2023/02/21	8	64.00	8	64.18	64.90	0	2,833	0.00%
2023/02/17	0	0.00	4	62.85	63.00	-4	2,746	-0.15%
2023/02/16	1	61.30	5	61.90	62.40	-4	2,719	-0.15%
2023/02/15	3	60.30	6	60.47	60.20	-3	2,676	-0.11%
2023/02/14	1	60.60	2	60.55	60.50	-1	2,671	-0.04%
2023/02/10	1	59.20	0	0.00	59.20	1	2,707	0.04%
2023/02/09	2	60.00	1	60.40	60.00	1	2,765	0.04%
2023/02/08	1	61.50	1	61.90	60.60	0	2,797	0.00%
2023/02/07	1	60.40	0	0.00	60.60	1	2,890	0.03%
2023/02/03	1.1	61.45	0	0.00	60.50	1.1	2,978	0.04%
2023/02/02	0	0.00	1	61.50	61.50	-1	2,929	-0.03%
2023/01/31	0	0.00	4	58.20	58.70	-4	2,810	-0.14%
2023/01/16	4	56.15	0	0.00	56.10	4	2,789	0.14%
2023/01/13	3	56.27	2	56.10	56.00	1	2,791	0.04%
2023/01/12	2	57.49	0	0.00	56.70	2	2,790	0.07%
2023/01/11	5	58.44	12	58.78	58.70	-7	2,752	-0.25%
2023/01/10	0	0.00	1	57.50	57.50	-1	2,684	-0.04%
2023/01/09	0	0.00	1	58.00	58.10	-1	2,682	-0.04%
2023/01/06	0	0.00	1	57.70	58.20	-1	2,668	-0.04%
2023/01/05	2	57.85	10	57.80	58.00	-8	2,665	-0.30%
2023/01/04	1	57.50	0	0.00	57.40	1	2,636	0.04%
2023/01/03	1	57.00	1	56.20	57.00	0	2,633	0.00%
2022/12/30	1	57.40	0	57.90	56.90	1	2,621	0.04%
2022/12/29	3	56.60	3	56.97	56.90	0	2,588	0.00%
2022/12/28	0	0.00	2	56.70	56.40	-2	2,519	-0.08%
2022/12/27	6	58.50	8	57.10	57.00	-2	2,483	-0.08%
2022/12/26	1	57.80	3	57.13	57.70	-2	2,430	-0.08%
2022/12/23	4	55.28	6	55.08	55.00	-2	2,341	-0.09%
2022/12/21	2	52.60	2	52.65	52.40	0	2,260	0.00%
2022/12/20	8	53.38	1	52.70	52.60	7	2,277	0.31%
2022/12/19	2	54.20	0	0.00	54.20	2	2,297	0.09%
2022/12/16	4	54.73	1	54.70	54.80	3	2,298	0.13%
2022/12/15	2	55.65	0	0.00	55.70	2	2,294	0.09%
2022/12/14	5	55.20	0	0.00	55.30	5	2,302	0.22%
2022/12/13	1	55.10	1	54.90	54.80	0	2,307	0.00%
2022/12/12	2	55.25	0	0.00	55.60	2	2,301	0.09%
2022/12/09	3	56.30	0	0.00	56.00	3	2,302	0.13%
2022/12/08	1	56.20	0	0.00	56.50	1	2,310	0.04%
2022/12/07	2	56.85	0	0.00	56.10	2	2,328	0.09%
2022/12/06	3	57.80	4	57.33	57.10	-1	2,392	-0.04%
2022/12/05	3	58.70	0	0.00	58.60	3	2,388	0.13%
2022/12/02	1	57.80	2	58.05	58.20	-1	2,367	-0.04%
2022/12/01	5	58.24	3	58.47	58.40	2	2,362	0.08%
2022/11/30	0	0.00	5	57.60	57.60	-5	2,366	-0.21%
2022/11/29	2	56.90	1	57.10	57.00	1	2,331	0.04%
2022/11/28	2	56.45	0	0.00	56.50	2	2,362	0.08%
2022/11/25	4.1	56.35	0	0.00	56.00	4.1	2,499	0.16%
2022/11/24	0.1	57.50	2	57.30	57.30	-1.9	2,477	-0.08%
2022/11/23	2	56.14	2	56.50	56.60	0	2,415	0.00%
2022/11/22	1	55.50	1	54.80	54.80	0	2,360	0.00%
2022/11/21	4.1	55.33	2	55.10	55.00	2.1	2,335	0.09%
2022/11/18	8.1	57.18	3	56.93	57.30	5.1	2,281	0.22%
2022/11/17	0	0.00	3	55.27	55.70	-3	2,147	-0.14%
2022/11/15	1	54.10	2	54.75	54.60	-1	2,181	-0.05%
2022/11/11	2	53.40	0	0.00	53.50	2	2,253	0.09%
2022/11/10	2	54.35	1	55.00	54.10	1	2,351	0.04%
2022/11/09	0	0.00	2	54.90	54.90	-2	2,404	-0.08%
2022/11/08	2	53.90	1	54.20	53.80	1	2,474	0.04%
2022/11/07	1	55.60	1	54.90	54.90	0	2,972	0.00%
2022/11/04	3	53.97	2	54.20	54.30	1	2,977	0.03%
2022/11/03	10	54.37	7	54.69	54.90	3	3,056	0.10%
2022/11/02	5	52.70	2	52.80	53.50	3	2,958	0.10%
2022/11/01	1	50.60	0	0.00	50.70	1	2,919	0.03%
2022/10/26	3	48.22	1	48.50	48.40	2	3,066	0.07%
2022/10/20	1	49.80	0	0.00	50.10	1	3,280	0.03%
2022/10/12	2	51.90	0	0.00	51.90	2	3,611	0.06%
2022/10/06	0	0.00	1	55.80	55.70	-1	3,771	-0.03%
2022/10/05	0	55.50	1	55.60	55.60	-1	3,787	-0.03%
2022/09/30	1	54.10	0	0.00	55.40	1	3,810	0.03%
2022/09/28	0	0.00	2	53.60	52.60	-2	3,822	-0.05%
2022/09/26	0	0.00	3.1	55.99	55.00	-3.1	3,812	-0.08%
2022/09/23	2	58.60	2	58.80	58.50	0	3,831	0.00%
2022/09/22	0	0.00	1	58.10	59.50	-1	3,861	-0.03%
2022/09/21	0	0.00	0.3	59.60	59.00	-0.3	3,920	-0.01%
2022/09/20	1	60.60	0	0.00	60.40	1	4,016	0.02%
2022/09/19	0	0.00	2.1	60.40	60.40	-2.1	4,084	-0.05%
2022/09/16	2	60.50	0.3	60.50	60.30	1.7	4,107	0.04%
2022/09/14	0	0.00	1.5	61.92	62.30	-1.5	4,102	-0.04%
2022/09/13	0.1	64.10	2	64.20	63.30	-1.9	4,083	-0.05%
2022/09/12	1	61.80	1	62.40	62.50	0	4,003	0.00%
2022/09/08	1	59.50	0	0.00	60.60	1	3,995	0.03%
2022/09/07	0	0.00	3.5	59.01	59.00	-3.5	3,997	-0.09%
2022/09/06	4	60.75	1	60.80	60.30	3	3,989	0.08%
2022/09/05	1	62.00	2	60.45	60.30	-1	3,952	-0.02%
2022/09/02	5	62.58	2	62.00	62.00	3	3,947	0.08%
2022/09/01	18	64.88	13	65.18	63.70	5	3,891	0.13%
2022/08/31	1	61.80	0	0.00	62.90	1	3,729	0.03%
2022/08/30	4	61.95	0.1	61.70	61.80	3.9	3,712	0.11%
2022/08/29	1	59.50	5	59.90	60.20	-4	3,680	-0.11%
2022/08/26	0	62.50	0	0.00	62.30	0	3,663	0.00%
2022/08/25	2	62.55	0	0.00	62.90	2	3,658	0.05%
2022/08/23	0	0.00	1	61.70	62.00	-1	3,637	-0.03%
2022/08/18	2	65.60	1	66.70	65.10	1	3,513	0.03%
2022/08/17	31	65.96	28	66.71	66.80	3	3,442	0.09%
2022/08/16	1	65.20	9	65.52	65.00	-8	3,311	-0.24%
2022/08/15	9	64.69	0	0.00	65.10	9	3,231	0.28%
2022/08/12	24	65.04	27	65.36	65.50	-3	3,121	-0.10%
2022/08/10	12.1	56.39	11	56.52	58.10	1.1	2,495	0.04%
2022/08/09	0	0.00	2	55.00	54.60	-2	2,379	-0.08%
2022/08/08	1	53.10	0	0.00	53.60	1	2,361	0.04%
2022/08/05	3	54.80	2	54.90	55.10	1	2,345	0.04%
2022/08/04	5	53.76	1	53.50	54.40	4	2,299	0.17%
2022/08/03	1	53.00	0	0.00	53.40	1	2,253	0.04%
2022/07/29	0	0.00	0.2	53.70	53.80	-0.2	2,164	-0.01%
2022/07/28	2	52.25	3	52.13	52.20	-1	2,108	-0.05%
2022/07/27	9	53.73	9	53.13	52.60	0	2,074	0.00%
2022/07/26	1	56.80	45	56.66	56.50	-44	1,974	-2.23%
2022/07/25	3	55.47	3	55.07	55.20	0	1,858	0.00%
2022/07/22	5	57.04	6	57.67	55.90	-1	1,818	-0.05%
2022/07/21	3	55.13	7	54.49	56.40	-4	1,747	-0.23%
2022/07/20	7	53.64	0	0.00	53.20	7	1,662	0.42%
2022/07/19	4	54.15	3	54.07	53.90	1	1,644	0.06%
2022/07/18	15	55.01	3	54.50	55.00	12	1,635	0.73%
2022/07/15	0	0.00	7	53.63	53.30	-7	1,522	-0.46%
2022/07/08	3	49.92	0	0.00	50.20	3	1,419	0.21%
2022/07/07	4	50.00	4	49.89	49.85	0	1,393	0.00%
2022/07/06	2	48.53	6	48.60	47.95	-4	1,376	-0.29%
2022/07/05	2	48.70	0	0.00	48.65	2	1,371	0.15%
2022/07/04	12	46.83	2	47.80	47.45	10	1,361	0.73%
2022/07/01	14	48.63	6	49.70	47.05	8	1,356	0.59%
2022/06/30	1.2	50.23	1	49.85	50.20	0.2	1,309	0.02%
2022/06/29	9.1	52.18	5	54.12	51.50	4.1	1,273	0.32%
2022/06/28	9	55.70	2	55.30	55.70	7	1,206	0.58%
2022/06/27	6	54.48	17	55.28	57.30	-11	1,099	-1.00%
2022/06/24	48	53.33	39	53.24	52.10	9	1,023	0.88%
2022/06/23	1	51.10	0	0.00	51.50	1	991	0.10%
2022/06/22	0.1	51.40	6	53.83	51.30	-6	1,005	-0.59%
2022/06/21	8	52.95	0	0.00	53.30	8	1,000	0.80%
2022/06/15	1	57.50	1	58.60	57.20	0	971	0.00%
2022/06/08	2	56.35	0	0.00	56.30	2	927	0.22%
2022/06/02	2	57.85	0	0.00	57.80	2	943	0.21%
2022/06/01	1	56.90	0	0.00	57.20	1	957	0.10%
2022/05/30	1	56.70	0	0.00	56.70	1	956	0.10%
2022/05/27	5	55.80	0	0.00	55.60	5	965	0.52%
2022/05/26	0.1	55.10	0	0.00	54.90	0.1	969	0.01%
2022/05/25	0.2	55.30	1	55.30	55.30	-0.9	990	-0.09%
2022/05/19	0	0.00	3	55.70	56.20	-3	1,069	-0.28%
2022/05/18	2	56.00	0	0.00	56.00	2	1,070	0.19%
2022/05/13	2.1	54.38	0	0.00	55.50	2.1	1,136	0.18%
2022/05/11	1	53.60	0	0.00	54.60	1	1,175	0.09%
2022/05/10	2	55.30	0	0.00	55.10	2	1,178	0.17%
2022/05/09	0.1	55.70	0	0.00	55.10	0.1	1,187	0.00%
2022/05/05	5	58.80	1	58.70	58.50	4	1,198	0.33%
2022/05/04	0	0.00	1	58.00	58.00	-1	1,214	-0.08%
2022/05/03	3	58.33	2	59.95	57.60	1	1,259	0.08%
2022/04/29	0	0.00	2	57.80	57.10	-2	1,279	-0.16%
2022/04/28	1	57.40	0	0.00	58.30	1	1,357	0.07%
2022/04/27	1.1	56.80	0	0.00	57.50	1.1	1,374	0.08%
2022/04/25	0.1	59.20	0	0.00	59.20	0.1	1,473	0.00%
2022/04/22	1.1	60.97	0	0.00	60.70	1.1	1,474	0.07%
2022/04/20	0	0.00	3	63.60	63.50	-3	1,549	-0.19%
2022/04/19	3	64.13	0	0.00	64.00	3	1,687	0.18%
2022/04/15	1.2	64.12	0	0.00	63.80	1.2	1,997	0.06%
2022/04/11	1.3	66.45	1	66.40	65.50	0.3	2,287	0.01%
2022/04/08	0.1	67.50	0	0.00	67.50	0.1	2,437	0.00%
2022/04/06	1.1	68.53	0	0.00	69.20	1.1	2,873	0.04%
2022/04/01	0.1	70.10	0	0.00	70.10	0.1	2,944	0.00%
2022/03/29	1	71.30	0	0.00	70.90	1	3,094	0.03%
2022/03/25	1	71.70	0	0.00	71.60	1	3,206	0.03%
2022/03/24	1	74.20	0.2	72.50	73.60	0.8	3,259	0.02%
2022/03/23	0	72.90	0	0.00	72.50	0	3,469	0.00%
2022/03/17	0	0.00	1	72.10	72.40	-1	3,915	-0.03%
2022/03/15	0.1	69.80	0	0.00	69.80	0.1	3,994	0.00%
2022/03/11	0	0.00	1	71.50	71.00	-1	4,201	-0.02%
2022/03/09	0	0.00	1	69.80	69.50	-1	4,462	-0.02%
2022/03/08	0.1	68.50	3	68.90	69.10	-2.9	4,555	-0.06%
2022/03/07	7.1	69.04	5	68.76	69.30	2.1	4,661	0.04%
2022/03/04	1	70.50	2	71.40	70.80	-1	4,766	-0.02%
2022/03/03	2	71.10	0	0.00	71.10	2	4,908	0.04%
2022/03/02	1	70.90	0	0.00	72.00	1	4,981	0.02%
2022/03/01	2	71.80	0	0.00	72.00	2	5,095	0.04%
2022/02/25	1	69.70	15	71.21	70.90	-14	5,175	-0.27%
2022/02/24	13	69.82	3	69.53	69.30	10	5,354	0.19%
2022/02/23	2	71.25	0	0.00	71.70	2	5,426	0.04%
2022/02/22	5.1	71.76	2	71.40	71.10	3.1	5,687	0.05%
2022/02/21	3	73.77	0	0.00	73.80	3	5,897	0.05%
2022/02/18	2	73.95	1	73.70	74.50	1	6,310	0.02%
2022/02/17	10	74.30	12.2	74.23	74.20	-2.2	6,933	-0.03%
2022/02/16	13	73.71	7	73.70	73.90	6	7,233	0.08%
2022/02/15	1.1	71.60	0	72.60	71.40	1.1	7,681	0.01%
2022/02/14	6.3	71.94	0	0.00	71.90	6.3	8,460	0.07%
2022/02/11	1.1	73.98	0	0.00	74.00	1.1	8,654	0.01%
2022/02/09	0	76.25	0.2	76.40	76.30	-0.2	8,842	0.00%
2022/02/07	10.1	73.00	0	0.00	75.10	10.1	9,081	0.11%
2022/01/26	0	0.00	1	74.10	74.70	-1	9,376	-0.01%
2022/01/25	6.2	76.07	1	77.00	73.30	5.2	9,716	0.05%
2022/01/24	1.1	76.99	2	76.60	77.00	-0.9	9,946	-0.01%
2022/01/21	14.5	78.30	2	79.40	76.80	12.5	9,972	0.13%
2022/01/20	1	81.10	1	81.80	81.50	0	9,900	0.00%
2022/01/19	11	82.22	1	83.30	81.00	10	9,942	0.10%
2022/01/18	1	83.60	0.3	83.50	83.00	0.7	9,986	0.01%
2022/01/17	0	0.00	1	83.90	84.00	-1	9,991	-0.01%
2022/01/14	2.3	83.40	6	83.88	83.60	-3.7	10,347	-0.04%
2022/01/13	1	84.90	1.2	85.82	85.90	-0.2	10,352	0.00%
2022/01/12	4	85.30	1	85.30	85.60	3	10,330	0.03%
2022/01/11	13	86.55	18	86.53	86.10	-5	10,193	-0.05%
2022/01/10	3	84.10	4	84.13	84.40	-1	10,035	-0.01%
2022/01/07	4	83.40	3	83.33	83.10	1	9,874	0.01%
2022/01/06	8	84.39	7	83.34	83.60	1	9,780	0.01%
2022/01/05	1	84.00	1	85.40	84.40	0	9,717	0.00%
2022/01/04	5	85.36	7	85.69	84.60	-2	9,662	-0.02%
2022/01/03	8.1	90.00	9	89.27	87.90	-1	9,560	-0.01%
2021/12/30	23	89.96	37.4	90.12	92.40	-14.4	9,393	-0.15%
2021/12/29	3	87.33	4	86.95	87.60	-1	9,013	-0.01%
2021/12/28	1	86.70	3.5	85.57	85.90	-2.5	8,933	-0.03%
2021/12/27	6.3	85.31	10	85.69	85.20	-3.8	8,852	-0.04%
2021/12/23	1	84.30	1	84.30	84.90	0	8,733	0.00%
2021/12/22	9	84.31	1	84.70	83.30	8	8,689	0.09%
2021/12/21	2	81.80	1	82.60	83.60	1	8,612	0.01%
2021/12/20	1	83.40	7	82.39	82.10	-6	8,570	-0.07%
2021/12/17	18.2	84.92	6	85.58	84.00	12.2	8,495	0.14%
2021/12/16	24	86.59	26.3	86.99	89.10	-2.3	8,276	-0.03%
2021/12/15	5	80.50	4	80.75	81.00	1	7,950	0.01%
2021/12/14	2.5	79.84	5	79.64	79.80	-2.5	7,885	-0.03%
2021/12/13	1.2	81.25	1	82.30	81.70	0.2	7,829	0.00%
2021/12/10	6	81.72	0	0.00	81.70	6	7,799	0.08%
2021/12/09	3	82.03	2	81.80	81.60	1	7,761	0.01%
2021/12/08	4	83.60	50	81.56	81.40	-46	7,702	-0.60%
2021/12/07	18	85.67	10	85.34	83.20	8	7,631	0.10%
2021/12/06	3	84.80	6	84.82	85.30	-3	7,499	-0.04%
2021/12/03	47	83.99	5	84.22	84.00	42	7,390	0.57%
2021/12/02	11	82.55	2	82.00	80.70	9	7,226	0.12%
2021/12/01	6	82.43	8.5	83.09	83.70	-2.5	7,119	-0.04%
2021/11/30	17	82.06	13	82.47	79.50	4	6,996	0.06%
2021/11/29	15.7	78.13	8.5	77.12	78.80	7.2	6,863	0.10%
2021/11/26	2.4	81.73	7	82.61	83.20	-4.7	6,723	-0.07%
2021/11/25	16	84.46	11.5	85.37	82.30	4.5	6,645	0.07%
2021/11/24	7	83.61	7	83.79	84.00	0	6,520	0.00%
2021/11/23	7.4	83.19	39	82.55	82.40	-31.6	6,430	-0.49%
2021/11/22	6	89.05	4	89.63	88.40	2	6,231	0.03%
2021/11/19	9	89.59	9.5	90.34	90.50	-0.5	6,131	-0.01%
2021/11/18	11	90.00	9.2	90.75	89.10	1.8	5,853	0.03%
2021/11/17	5	90.22	5	88.90	89.90	0	5,612	0.00%
2021/11/16	28.7	91.55	23	88.82	86.40	5.7	5,198	0.11%
2021/11/15	12	86.35	15.4	88.24	90.90	-3.4	4,581	-0.07%
2021/11/12	7	79.31	27.3	80.05	82.70	-20.3	4,257	-0.48%
2021/11/11	88.4	78.02	86	76.79	75.20	2.4	3,776	0.06%
2021/11/10	2	70.25	11.2	74.11	75.10	-9.2	2,982	-0.31%
2021/11/09	6	67.49	0.3	67.80	68.30	5.7	2,745	0.21%
2021/11/08	4	67.98	5	67.52	68.00	-1	2,639	-0.04%
2021/11/05	13	65.53	5	66.30	67.60	8	2,524	0.32%
2021/11/04	5	67.12	11.2	67.70	66.40	-6.2	2,414	-0.26%
2021/11/03	71	67.91	33	67.85	67.50	38	2,274	1.67%
2021/11/02	13.2	65.40	10	65.48	66.00	3.2	1,957	0.16%
2021/11/01	37.1	61.02	36	61.78	63.10	1.1	1,598	0.07%
2021/10/29	13	57.78	8	57.50	57.40	5	1,339	0.37%
2021/10/27	1.1	54.71	0	0.00	54.80	1.1	1,276	0.08%
2021/10/26	2.1	55.36	0	0.00	55.10	2.1	1,303	0.16%
2021/10/25	3.2	56.26	2	56.90	56.20	1.2	1,257	0.10%
2021/10/22	1.3	60.39	2	60.05	58.20	-0.8	1,205	-0.06%
2021/10/21	1	56.10	3	56.70	57.00	-2	875	-0.23%
2021/10/20	0	0.00	1	55.70	55.40	-1	822	-0.12%
2021/10/19	0	0.00	0	54.60	54.70	0	814	0.00%
2021/10/04	1	54.00	2	53.50	53.40	-1	902	-0.11%
2021/09/08	0	0.00	1	53.80	53.50	-1	1,087	-0.09%
2021/09/02	0	0.00	3	55.30	54.90	-3	1,261	-0.24%
2021/08/27	0	54.80	0	0.00	54.90	0	1,660	0.00%
2021/08/26	1	54.50	0	0.00	54.90	1	1,703	0.06%
2021/08/25	0	0.00	1	55.00	55.30	-1	1,721	-0.06%
2021/08/18	0	0.00	3	54.00	54.10	-3	1,733	-0.17%
2021/08/04	0.1	54.50	0	0.00	54.30	0.1	1,922	0.01%
2021/08/02	1	54.20	5	54.72	55.00	-4	1,964	-0.20%
2021/07/30	7	55.17	0	0.00	55.10	7	1,962	0.36%
2021/07/29	1	60.50	1	60.60	60.80	0	1,901	0.00%
2021/07/28	2	59.60	2	60.00	60.50	0	1,893	0.00%
2021/07/27	0	0.00	7	62.01	61.90	-7	1,948	-0.36%
2021/07/26	1	62.10	0	0.00	61.80	1	1,957	0.05%
2021/07/23	1	61.20	0	0.00	61.70	1	1,979	0.05%
2021/07/13	1	60.00	1	60.10	60.10	0	2,416	0.00%
2021/07/12	0	0.00	1	59.90	59.60	-1	2,440	-0.04%
2021/07/02	0	0.00	1	60.10	60.10	-1	2,810	-0.04%
2021/07/01	1	60.00	0	0.00	60.00	1	2,864	0.03%
2021/06/30	5	60.70	1	60.50	61.30	4	2,929	0.14%
2021/06/22	2	60.80	0	0.00	60.40	2	3,334	0.06%
2021/06/18	0	0.00	6	62.02	61.60	-6	3,403	-0.18%
2021/06/16	2	62.40	0	0.00	61.50	2	3,486	0.06%
2021/06/15	0	0.00	2	62.10	61.70	-2	3,571	-0.06%
2021/06/11	2	64.00	6	62.65	62.00	-4	3,979	-0.10%
2021/06/10	0	0.00	2	63.45	64.60	-2	4,105	-0.05%
2021/06/08	7	64.63	22	64.03	63.10	-15	4,059	-0.37%
2021/06/07	5	61.72	0	0.00	62.50	5	3,957	0.13%
2021/06/04	6	62.20	3	61.50	61.60	3	3,917	0.08%
2021/06/03	2	60.15	3	60.03	60.00	-1	3,850	-0.03%
2021/06/02	1	58.60	0	0.00	58.80	1	3,847	0.03%
2021/05/28	2	58.20	1	58.30	57.70	1	3,963	0.03%
2021/05/27	2	57.55	0	0.00	58.20	2	4,074	0.05%
2021/05/26	1	57.80	0	0.00	57.70	1	4,183	0.02%
2021/05/25	0	0.00	1	57.60	57.70	-1	4,262	-0.02%
2021/05/20	2	55.80	0	0.00	55.50	2	4,991	0.04%
2021/05/19	0	0.00	1	55.80	55.60	-1	5,228	-0.02%
2021/05/18	1	54.30	4	55.05	56.20	-3	5,599	-0.05%
2021/05/17	2	53.50	1	54.80	53.00	1	6,002	0.02%
2021/05/14	0	0.00	2	55.95	55.80	-2	6,128	-0.03%
2021/05/13	2	54.90	7	54.66	55.20	-5	6,220	-0.08%
2021/05/11	4	57.73	2	58.75	57.60	2	6,535	0.03%
2021/05/06	3	59.40	0.4	58.98	59.30	2.6	6,556	0.04%
2021/05/04	1	59.10	1	59.10	59.30	0	6,600	0.00%
2021/04/27	5	62.00	17	61.48	61.30	-12	6,859	-0.17%
2021/04/26	0	0.00	9	61.29	61.30	-9	6,834	-0.13%
2021/04/22	23	61.45	1	62.40	59.00	22	6,823	0.32%
2021/04/21	0	0.00	1	62.90	62.50	-1	6,731	-0.01%
2021/04/20	1	62.30	8	61.65	62.60	-7	6,729	-0.10%
2021/04/19	7	60.87	1	60.60	62.70	6	6,709	0.09%
2021/04/16	1	59.70	3	59.30	59.80	-2	6,630	-0.03%
2021/04/14	3	57.97	1	58.10	58.00	2	6,661	0.03%
2021/04/13	14	58.93	98	58.81	58.50	-84	6,655	-1.26%
2021/04/12	3	58.97	1	59.00	59.00	2	6,617	0.03%
2021/04/09	0	0.00	9	59.08	58.80	-9	6,653	-0.14%
2021/04/08	2	59.70	0	0.00	59.50	2	6,822	0.03%
2021/04/07	2	58.80	0	0.00	58.60	2	7,092	0.03%
2021/04/06	0	0.00	4	57.58	58.10	-4	7,458	-0.05%
2021/03/31	4	56.35	3	56.70	57.00	1	7,415	0.01%
2021/03/30	89	55.80	2	56.20	56.60	87	7,337	1.19%
2021/03/29	4	55.93	2	55.35	55.90	2	7,253	0.03%
2021/03/26	0	0.00	2	55.55	54.70	-2	7,163	-0.03%
2021/03/25	0	0.00	8	54.10	54.80	-8	7,110	-0.11%
2021/03/24	5	54.76	0	0.00	54.90	5	7,048	0.07%
2021/03/23	0	0.00	5	55.00	54.70	-5	7,012	-0.07%
2021/03/22	0	0.00	18	54.86	54.70	-18	6,959	-0.26%
2021/03/19	16	54.37	1	54.80	54.30	15	6,920	0.22%
2021/03/18	4	54.53	3	55.40	54.60	1	6,857	0.01%
2021/03/17	42	55.13	12	54.74	54.80	30	6,764	0.44%
2021/03/16	1	54.00	1	54.00	54.00	0	6,354	0.00%
2021/03/15	10	49.00	0	0.00	49.10	10	6,194	0.16%
2021/03/12	0	0.00	2	48.20	48.15	-2	6,172	-0.03%
2021/03/10	1	46.80	1	48.00	48.00	0	6,193	0.00%
2021/03/05	1	47.25	1	47.55	47.00	0	6,169	0.00%
2021/03/04	1	47.35	1	47.65	47.65	0	6,181	0.00%
2021/03/03	0	0.00	2	48.60	48.35	-2	6,161	-0.03%
2021/03/02	12	48.11	13	48.57	48.50	-1	6,083	-0.02%
2021/02/26	6	47.39	7	46.97	48.00	-1	5,980	-0.02%
2021/02/25	2	47.00	0	0.00	46.80	2	5,904	0.03%
2021/02/24	28	48.35	73	47.30	46.50	-45	5,856	-0.77%
2021/02/23	18	50.18	5	49.36	49.15	13	5,635	0.23%
2021/02/22	27	48.85	26	50.21	51.20	1	5,412	0.02%
2021/02/19	2.5	48.43	16	48.41	49.00	-13.5	5,121	-0.26%
2021/02/18	4	48.86	10	49.31	50.50	-6	4,901	-0.12%
2021/02/17	4	46.95	21	46.64	47.30	-17	4,545	-0.37%
2021/02/05	1	42.60	2	42.85	43.00	-1	4,146	-0.02%
2021/02/04	39	42.17	12	42.22	42.50	27	3,994	0.68%
2021/02/03	22	42.53	27	41.58	41.30	-5	3,872	-0.13%
2021/02/02	0	0.00	1	40.35	40.25	-1	3,571	-0.03%
2021/02/01	0	0.00	3	39.10	39.70	-3	3,488	-0.09%
2021/01/29	0.5	39.49	0	0.00	38.65	0.5	3,457	0.01%
2021/01/27	0	0.00	1	40.30	39.95	-1	3,433	-0.03%
2021/01/25	2	40.05	3.2	40.07	40.10	-1.2	3,363	-0.03%
2021/01/22	0.1	39.45	1	39.85	39.45	-0.9	3,313	-0.03%
2021/01/21	22	40.26	15.4	39.72	39.60	6.7	3,266	0.20%
2021/01/20	12	38.93	5	38.85	39.00	7	3,038	0.23%
2021/01/19	3	38.27	0	0.00	38.35	3	3,057	0.10%
2021/01/18	0	0.00	10	37.46	37.85	-10	3,062	-0.33%
2021/01/15	1.1	38.34	0	0.00	38.30	1.1	3,042	0.04%
2021/01/14	2	38.93	4	39.24	39.30	-2	3,006	-0.07%
2021/01/12	2	38.38	0	0.00	38.20	2	2,958	0.07%
2021/01/08	2.1	38.89	2	39.00	38.80	0.1	2,893	0.00%
2021/01/07	2.1	39.07	1	39.15	39.55	1.1	2,853	0.04%
2021/01/06	2	38.85	1.3	39.08	39.15	0.7	2,805	0.02%
2021/01/05	5.1	40.08	21	39.70	39.80	-15.9	2,753	-0.58%
2021/01/04	30.1	40.55	2	40.25	40.40	28.1	2,681	1.05%
2020/12/31	14.1	41.51	11.7	41.23	40.55	2.4	2,615	0.09%
2020/12/30	8.1	39.87	12	40.22	40.95	-3.9	2,367	-0.16%
2020/12/29	8	38.81	16	39.08	40.20	-8	2,034	-0.39%
2020/12/28	2	37.05	3	36.92	37.20	-1	1,612	-0.06%
2020/12/25	1	35.75	0	0.00	35.85	1	1,539	0.06%
2020/12/24	1	35.45	0	0.00	35.40	1	1,535	0.07%
2020/12/22	0.1	35.25	0	0.00	35.25	0.1	1,543	0.01%
2020/12/21	7.1	35.43	1	35.70	35.55	6.1	1,547	0.40%
2020/12/18	2.1	35.74	2	35.80	35.95	0.1	1,531	0.01%
2020/12/17	1.4	35.96	10	36.20	36.00	-8.6	1,527	-0.56%
2020/12/16	0	0.00	22	36.35	36.40	-22	1,530	-1.44%
2020/12/15	0	0.00	6	36.58	36.20	-6	1,529	-0.39%
2020/12/14	36	35.84	2	35.85	35.85	34	1,505	2.26%
2020/12/10	0.1	36.15	0	0.00	36.05	0.1	1,498	0.01%
2020/12/09	1	36.50	4	36.50	36.75	-3	1,475	-0.20%
2020/12/08	0.1	36.70	2	36.78	36.35	-1.9	1,475	-0.13%
2020/12/04	2.1	36.09	1	36.50	36.50	1.1	1,406	0.08%
2020/12/02	0.1	35.70	0	0.00	35.90	0.1	1,364	0.01%
2020/12/01	1	35.30	3	35.70	35.75	-2	1,354	-0.15%
2020/11/30	0.1	35.10	9	35.74	35.10	-8.9	1,455	-0.61%
2020/11/26	1	35.05	0	0.00	35.10	1	1,427	0.07%
2020/11/24	1	35.00	0	0.00	35.00	1	1,506	0.07%
2020/11/23	1	35.35	1	35.40	35.30	0	1,517	0.00%
2020/11/20	0	0.00	2	34.60	34.95	-2	1,575	-0.13%
2020/11/19	2	34.65	1	34.85	34.50	1	1,619	0.06%
2020/11/17	5	34.57	2	34.43	34.35	3	1,620	0.19%
2020/11/13	2	34.83	5	34.81	34.80	-3	1,635	-0.18%
2020/11/12	1	34.80	0	0.00	34.70	1	1,637	0.06%
2020/11/11	2	34.75	0	0.00	34.80	2	1,686	0.12%
2020/11/10	2	34.50	2	34.50	34.50	0	1,716	0.00%
2020/11/09	0	0.00	1	34.85	34.80	-1	1,712	-0.06%
2020/11/06	0	0.00	6	34.79	34.80	-6	1,700	-0.35%
2020/11/05	1	34.65	2	34.80	34.60	-1	1,705	-0.06%
2020/11/03	3	34.17	0	0.00	34.00	3	1,696	0.18%
2020/11/02	4	34.05	3	33.90	33.90	1	1,722	0.06%
2020/10/30	4	34.24	7	34.39	34.20	-3	1,734	-0.17%
2020/10/29	5	34.45	0	0.00	34.70	5	1,742	0.29%
2020/10/28	4	34.65	3	34.73	34.75	1	1,773	0.06%
2020/10/27	12	34.82	3	34.15	34.15	9	1,833	0.49%
2020/10/26	0	0.00	1	34.80	34.80	-1	1,837	-0.05%
2020/10/22	0	0.00	3	34.17	34.05	-3	1,938	-0.15%
2020/10/16	5	34.00	10	33.76	33.95	-5	1,939	-0.26%
2020/10/15	9	33.86	2	33.95	33.80	7	1,943	0.36%
2020/10/14	0	0.00	1	34.35	34.20	-1	1,945	-0.05%
2020/10/13	5	34.01	1	33.50	34.35	4	1,958	0.20%
2020/10/12	1	33.30	18	33.38	33.15	-17	1,953	-0.87%
2020/10/05	5	33.43	10	33.45	33.50	-5	2,094	-0.24%
2020/09/30	1	33.40	0	0.00	33.40	1	2,103	0.05%
2020/09/29	1	33.50	0	0.00	33.50	1	2,113	0.05%
2020/09/25	1	33.05	1	33.00	33.05	0	2,165	0.00%
2020/09/24	5	33.55	2	33.55	33.50	3	2,195	0.14%
2020/09/22	2	34.15	0	0.00	34.35	2	2,224	0.09%
2020/09/21	3	34.80	0	0.00	34.75	3	2,229	0.13%
2020/09/18	4	35.15	0	0.00	35.25	4	2,221	0.18%
2020/09/17	0	0.00	2	35.20	35.15	-2	2,214	-0.09%
2020/09/16	0	0.00	0.1	34.90	34.85	-0.1	2,213	-0.01%
2020/09/15	4	34.86	0	0.00	34.80	4	2,211	0.18%
2020/09/14	4	34.73	16	34.64	35.00	-12	2,210	-0.54%
2020/09/11	2	34.55	0	0.00	34.50	2	2,205	0.09%
2020/09/10	1	35.05	0	0.00	35.05	1	2,186	0.05%
2020/09/09	5	35.09	0	0.00	35.20	5	2,179	0.23%
2020/09/07	0	0.00	4	36.43	35.85	-4	2,165	-0.18%
2020/09/04	3	36.13	7	35.81	36.05	-4	2,162	-0.18%
2020/09/03	13	37.03	0	0.00	36.55	13	2,150	0.60%
2020/09/01	1	35.50	0	0.00	35.55	1	2,027	0.05%
2020/08/31	2	35.33	0	0.00	35.05	2	2,027	0.10%
2020/08/28	0	0.00	3	36.52	36.50	-3	1,994	-0.15%
2020/08/27	3	36.75	1	36.90	36.75	2	1,947	0.10%
2020/08/26	2	36.75	0	0.00	36.75	2	1,905	0.10%
2020/08/25	0	0.00	1	36.25	36.40	-1	1,813	-0.06%
2020/08/21	2	34.05	0	0.00	34.90	2	1,763	0.11%
2020/08/20	2	33.45	0	0.00	33.50	2	1,748	0.11%
2020/08/19	0	0.00	1	35.60	35.25	-1	1,713	-0.06%
2020/08/18	1	35.55	0	0.00	35.60	1	1,687	0.06%
2020/08/17	1	36.30	0	0.00	35.95	1	1,665	0.06%
2020/08/14	3	35.80	0	0.00	36.05	3	1,618	0.19%
2020/08/13	0	0.00	1	35.05	35.10	-1	1,580	-0.06%
2020/08/10	0	0.00	1	34.85	35.00	-1	1,566	-0.06%
2020/08/06	1	36.00	1	36.15	35.85	0	1,555	0.00%
2020/08/05	0	0.00	2	35.58	35.55	-2	1,525	-0.13%
2020/08/03	6	35.57	6	35.42	35.70	0	1,485	0.00%
2020/07/31	6	35.41	39	34.61	35.55	-33	1,446	-2.28%
2020/07/30	9	34.66	19	34.92	34.70	-10	1,360	-0.73%
2020/07/29	6	34.03	6	33.99	34.30	0	1,251	0.00%
2020/07/23	10	32.10	0	0.00	32.10	10	1,232	0.81%
2020/07/21	33	31.56	0	0.00	31.40	33	1,250	2.64%
2020/07/17	1	32.50	0	0.00	31.65	1	1,255	0.08%
2020/07/16	3	32.50	0	0.00	32.50	3	1,252	0.24%
2020/07/15	2	34.83	2	34.70	34.75	0	1,242	0.00%
2020/07/14	1	34.65	1	34.70	34.75	0	1,221	0.00%
2020/07/13	2	35.50	35	35.15	35.30	-33	1,207	-2.73%
2020/07/10	0	0.00	3	33.75	34.15	-3	1,142	-0.26%
2020/07/07	6	34.20	0	0.00	34.00	6	1,158	0.52%
2020/07/06	1	34.35	0	0.00	34.40	1	1,155	0.09%
2020/07/02	5	33.15	0	0.00	33.20	5	1,120	0.45%
2020/06/23	2	32.00	0	0.00	32.05	2	1,110	0.18%
2020/06/15	0	0.00	1	31.50	31.30	-1	1,162	-0.09%
2020/06/12	1	31.45	0	0.00	31.70	1	1,178	0.08%
2020/06/08	1	32.15	0	0.00	32.25	1	1,261	0.08%
2020/06/01	0	0.00	1	31.60	31.70	-1	1,254	-0.08%
2020/05/22	1	31.05	0	0.00	31.05	1	1,289	0.08%
2020/04/24	0	0.00	1	32.30	31.95	-1	1,213	-0.08%
2020/04/14	17	30.95	0	0.00	31.20	17	1,121	1.52%
2020/04/10	3	30.95	0	0.00	31.00	3	1,086	0.28%
2020/04/09	16	30.52	0	0.00	31.00	16	1,088	1.47%
2020/04/07	3	29.32	0	0.00	29.45	3	1,054	0.28%
2020/03/18	1	29.15	2	29.30	29.20	-1	929	-0.11%
2020/03/17	0	0.00	0.4	29.15	29.15	-0.4	911	-0.05%
2020/03/13	4	29.73	0	0.00	30.00	4	883	0.45%
2020/03/12	1	31.50	5	33.50	31.55	-4	830	-0.48%
2020/02/19	1	36.25	1	36.30	36.25	0	837	0.00%
2020/02/17	0	0.00	1	36.95	37.00	-1	836	-0.12%
2020/02/12	1	37.10	1	37.50	37.45	0	832	0.00%
2020/02/05	2	35.70	0	0.00	35.50	2	878	0.23%
2020/02/03	1	35.80	0	0.00	35.90	1	931	0.11%
2020/01/20	0	0.00	2	38.40	38.35	-2	958	-0.21%
2020/01/17	0	0.00	2	38.35	38.50	-2	955	-0.21%
2020/01/15	1	38.45	0	0.00	38.40	1	990	0.10%
2020/01/09	0	0.00	4	38.35	38.35	-4	1,022	-0.39%
2020/01/08	1	37.95	0	0.00	38.00	1	1,040	0.10%
2019/12/23	3	39.45	0	0.00	39.30	3	1,102	0.27%
2019/12/20	2	39.10	0	0.00	39.30	2	1,116	0.18%
2019/12/19	2	39.00	0	0.00	39.00	2	1,113	0.18%
2019/12/18	3	39.00	0	0.00	39.00	3	1,113	0.27%
2019/12/13	6	38.80	0	0.00	38.60	6	1,133	0.53%
2019/12/12	0	0.00	1	39.55	39.20	-1	1,131	-0.09%
2019/11/29	0	0.00	12	40.50	39.95	-12	1,132	-1.06%
2019/11/26	20	38.40	20	38.85	39.00	0	1,083	0.00%
2019/11/25	1	38.20	0	0.00	38.45	1	1,080	0.09%
2019/11/21	0	0.00	1	38.30	38.35	-1	1,095	-0.09%
2019/11/18	1	38.90	0	0.00	38.85	1	1,104	0.09%
2019/11/15	0	0.00	10	38.88	39.10	-10	1,110	-0.90%
2019/11/14	2	38.38	0	0.00	38.30	2	1,109	0.18%
2019/11/13	1	38.20	1	38.15	38.15	0	1,126	0.00%
2019/11/08	3	38.05	0	0.00	38.20	3	1,163	0.26%
2019/11/06	5	38.30	0	0.00	38.50	5	1,173	0.43%
2019/11/05	1	39.10	0	0.00	39.00	1	1,179	0.08%
2019/11/04	5	39.00	0	0.00	38.95	5	1,184	0.42%
2019/11/01	0	0.00	3	39.00	39.00	-3	1,176	-0.26%
2019/10/31	0	0.00	1	39.50	39.40	-1	1,193	-0.08%
2019/10/30	3	38.90	45	39.11	39.00	-42	1,194	-3.52%
2019/10/29	0	0.00	1	38.00	38.00	-1	1,178	-0.08%
2019/10/28	1	37.70	0	0.00	37.75	1	1,180	0.08%
2019/10/24	0	0.00	1	38.00	38.00	-1	1,196	-0.08%
2019/10/23	0	0.00	1	37.50	37.20	-1	1,187	-0.08%
2019/10/21	1	37.80	0	0.00	37.80	1	1,178	0.08%
2019/10/14	2	37.80	0	0.00	37.70	2	1,314	0.15%
2019/10/09	7	38.00	0	0.00	37.65	7	1,360	0.51%
2019/10/02	0	0.00	1	37.45	37.45	-1	1,466	-0.07%
2019/10/01	1	37.20	0	0.00	37.50	1	1,487	0.07%
2019/09/27	1	37.50	0	0.00	37.30	1	1,499	0.07%
2019/09/25	1	37.95	1	38.00	37.85	0	1,511	0.00%
2019/09/23	1	38.40	0	0.00	38.40	1	1,527	0.07%
2019/09/19	1	37.80	0	0.00	38.10	1	1,561	0.06%
2019/09/18	39	37.85	1	37.90	37.80	38	1,575	2.41%
2019/09/17	6	38.20	2	38.30	38.10	4	1,570	0.25%
2019/09/11	0	0.00	1	38.45	38.55	-1	1,607	-0.06%
2019/09/06	2	39.03	0	0.00	38.80	2	1,669	0.12%
2019/09/05	0	0.00	2	38.78	38.90	-2	1,692	-0.12%
2019/09/03	15	39.09	2	39.28	38.70	13	1,700	0.76%
2019/09/02	2	39.30	2	39.50	39.50	0	1,684	0.00%
2019/08/26	0	0.00	1	37.80	37.80	-1	1,707	-0.06%
2019/08/20	0	0.00	2	38.60	38.50	-2	1,797	-0.11%
2019/08/19	2	38.20	0	0.00	38.55	2	1,867	0.11%
2019/08/16	2	38.25	3	38.20	38.00	-1	1,892	-0.05%
2019/08/14	1	37.80	1	38.15	37.60	0	1,943	0.00%
2019/08/12	3	37.83	0	0.00	38.10	3	1,971	0.15%
2019/08/08	2	37.28	0	0.00	37.50	2	2,002	0.10%
2019/08/07	1	37.50	0	0.00	37.15	1	2,036	0.05%
2019/08/06	3	37.93	0	0.00	38.10	3	2,062	0.15%
2019/08/05	0	0.00	1	38.00	38.30	-1	2,103	-0.05%
2019/08/02	1	38.20	0	0.00	38.20	1	2,142	0.05%
2019/08/01	1	39.55	0	0.00	39.35	1	2,173	0.05%
2019/07/31	0	0.00	2	40.05	40.25	-2	2,162	-0.09%
2019/07/30	1	42.10	0	0.00	42.05	1	2,148	0.05%
2019/07/19	1	41.80	0	0.00	41.80	1	2,469	0.04%
2019/07/17	1	43.40	1	43.55	43.10	0	2,467	0.00%
2019/07/16	1	47.00	1	47.00	47.00	0	2,459	0.00%
2019/07/15	1	47.00	1	47.10	47.00	0	2,491	0.00%
2019/07/12	0	0.00	2	46.95	46.90	-2	2,487	-0.08%
2019/07/10	1	45.35	0	0.00	45.30	1	2,469	0.04%
2019/07/09	1	45.90	0	0.00	46.00	1	2,444	0.04%
2019/07/05	0	0.00	2	46.25	45.80	-2	2,465	-0.08%
2019/07/04	2	45.20	1	45.35	45.90	1	2,481	0.04%
2019/07/03	0	0.00	2	44.98	45.05	-2	2,506	-0.08%
2019/07/02	0	0.00	2	44.65	44.75	-2	2,509	-0.08%
2019/07/01	1	44.40	1	43.90	44.25	0	2,538	0.00%
2019/06/26	1	42.80	0	0.00	43.15	1	2,624	0.04%
2019/06/25	0	0.00	4	42.93	42.85	-4	2,796	-0.14%
2019/06/21	1	42.70	1	42.80	42.55	0	2,959	0.00%
2019/06/14	1	41.80	2	41.95	41.75	-1	3,068	-0.03%
2019/06/12	2	40.58	1	40.95	40.40	1	3,075	0.03%
2019/06/06	0	0.00	5	40.25	40.10	-5	3,163	-0.16%
2019/06/05	1	40.40	0	0.00	40.40	1	3,165	0.03%
2019/05/31	0	0.00	2	40.48	40.50	-2	3,157	-0.06%
2019/05/30	1	39.60	0	0.00	39.35	1	3,158	0.03%
2019/05/27	5	40.11	0	0.00	40.10	5	3,174	0.16%
2019/05/24	0	0.00	1	41.00	39.95	-1	3,202	-0.03%
2019/05/23	1	38.75	0	0.00	39.95	1	3,172	0.03%
2019/05/21	0	0.00	0	42.65	38.30	0	3,203	0.00%
2019/05/20	0	0.00	1	38.65	38.80	-1	3,191	-0.03%
2019/05/16	5	39.59	7	39.91	39.80	-2	3,169	-0.06%
2019/05/14	0	0.00	3	38.38	39.05	-3	3,231	-0.09%
2019/05/13	17	39.26	8	39.31	39.30	9	3,278	0.27%
2019/05/10	4	40.81	0	0.00	40.20	4	3,308	0.12%
2019/05/09	8	41.22	0	0.00	40.75	8	3,420	0.23%
2019/05/07	1	43.10	0	0.00	42.95	1	3,407	0.03%
2019/05/06	6	43.13	0	0.00	43.00	6	3,382	0.18%
2019/05/03	3	44.52	2	44.35	44.35	1	3,378	0.03%
2019/05/02	9	44.48	14	44.68	44.55	-5	3,335	-0.15%
2019/04/29	1	47.80	1	47.60	47.60	0	3,255	0.00%
2019/04/26	1	48.50	0	0.00	48.40	1	3,263	0.03%
2019/04/24	1	48.75	0	0.00	48.70	1	3,276	0.03%
2019/04/23	2	48.88	0	0.00	48.85	2	3,266	0.06%
2019/04/22	2	49.70	2	50.20	49.70	0	3,240	0.00%
2019/04/19	4	50.53	4	50.08	50.00	0	3,215	0.00%
2019/04/18	3	49.35	4	49.60	48.90	-1	3,129	-0.03%
2019/04/17	0	0.00	7	49.21	49.10	-7	3,104	-0.23%
2019/04/16	0	0.00	2	48.70	48.65	-2	3,079	-0.06%
2019/04/12	1	48.00	1	48.70	48.05	0	3,106	0.00%
2019/04/11	4	48.93	6	49.13	48.55	-2	3,092	-0.06%
2019/04/10	0	0.00	6	49.82	49.60	-6	3,052	-0.20%
2019/04/09	10	49.67	2	49.45	49.70	8	3,014	0.27%
2019/04/03	6	49.20	0	0.00	48.90	6	2,951	0.20%
2019/04/02	0	0.00	3	49.17	49.10	-3	2,909	-0.10%
2019/04/01	7	48.79	0	0.00	48.50	7	2,871	0.24%
2019/03/29	1	48.60	0	0.00	48.60	1	2,832	0.04%
2019/03/28	46	49.76	45	49.21	48.60	1	2,799	0.04%
2019/03/27	2	47.85	0	0.00	48.50	2	2,639	0.08%
2019/03/26	10	47.85	7	48.16	47.50	3	2,626	0.11%
2019/03/25	0	0.00	3	46.65	46.10	-3	2,540	-0.12%
2019/03/22	2	46.78	0	0.00	46.85	2	2,536	0.08%
2019/03/21	2	47.18	1	47.30	47.20	1	2,525	0.04%
2019/03/20	3	47.10	0	0.00	47.20	3	2,527	0.12%
2019/03/19	0	0.00	2	46.10	46.00	-2	2,492	-0.08%
2019/03/15	1	45.90	3	46.55	45.90	-2	2,543	-0.08%
2019/03/14	2.2	46.25	2	46.43	46.50	0.2	2,588	0.01%
2019/03/13	1	45.80	2	45.35	45.40	-1	2,565	-0.04%
2019/03/08	0	0.00	1	45.80	45.60	-1	2,622	-0.04%
2019/03/06	1	46.20	0	0.00	46.00	1	2,666	0.04%
2019/03/05	1	46.20	0	0.00	46.10	1	2,699	0.04%
2019/02/26	1.1	46.35	1	46.90	46.50	0.1	2,664	0.00%
2019/02/25	3	46.90	0	0.00	46.85	3	2,635	0.11%
2019/02/22	1	46.40	3	46.85	47.50	-2	2,600	-0.08%
2019/02/21	7.2	46.50	5	46.56	46.80	2.2	2,562	0.08%
2019/02/20	0.1	45.35	2	45.35	45.35	-1.9	2,492	-0.08%
2019/02/19	1.1	45.49	6	45.63	45.30	-4.9	2,469	-0.20%
2019/02/18	1.1	45.44	6	45.35	45.35	-4.9	2,453	-0.20%
2019/02/15	1.1	45.71	3	45.80	45.80	-1.9	2,454	-0.08%
2019/02/14	1	47.00	7	46.69	46.80	-6	2,468	-0.24%
2019/02/13	6	46.65	16.4	46.37	46.90	-10.4	2,460	-0.42%
2019/02/12	7	45.87	2	45.15	45.30	5	2,364	0.21%
2019/02/11	1.1	45.93	1	45.70	45.70	0.1	2,291	0.00%
2019/01/30	11.1	44.89	8	44.78	45.50	3.1	2,228	0.14%
2019/01/29	5.1	42.89	0	0.00	43.80	5.1	2,086	0.24%
2019/01/28	0	0.00	1	42.95	43.00	-1	2,042	-0.05%
2019/01/25	1	42.60	8	42.95	42.75	-7	2,051	-0.34%
2019/01/24	2	43.50	2	42.70	42.70	0	2,083	0.00%
2019/01/23	0	0.00	2	42.70	43.00	-2	2,092	-0.10%
2019/01/22	8	41.60	0	0.00	41.60	8	2,078	0.38%
2019/01/18	0	0.00	2	40.75	40.70	-2	2,016	-0.10%
2019/01/16	1	40.65	1	40.80	40.70	0	2,002	0.00%
2019/01/04	0	0.00	10	38.48	39.25	-10	1,981	-0.50%
2018/12/26	0	0.00	1	38.50	38.30	-1	2,120	-0.05%
2018/12/24	0	0.00	1	38.80	38.70	-1	2,151	-0.05%
2018/12/22	0	0.00	3	38.60	38.60	-3	2,222	-0.13%
2018/12/21	5	38.30	1	38.05	38.00	4	2,244	0.18%
2018/12/20	4	37.74	0	0.00	37.60	4	2,240	0.18%
2018/12/19	2	38.93	4	38.49	38.30	-2	2,253	-0.09%
2018/12/18	4	39.53	10	39.38	39.30	-6	2,254	-0.27%
2018/12/13	7	41.16	2	41.10	41.10	5	2,323	0.22%
2018/12/12	2	41.00	1	41.10	41.85	1	2,411	0.04%
2018/12/11	1	40.95	0	0.00	40.20	1	2,521	0.04%
2018/12/07	2	42.95	3	43.10	43.10	-1	2,552	-0.04%
2018/12/06	1	40.70	0	0.00	40.90	1	2,542	0.04%
2018/12/05	3	40.15	1	40.45	40.15	2	2,631	0.08%
2018/12/04	3	41.57	3	41.40	41.20	0	2,664	0.00%
2018/12/03	0	0.00	3	41.52	42.00	-3	2,716	-0.11%
2018/11/30	6	40.23	0	0.00	40.10	6	2,742	0.22%
2018/11/27	8	39.85	0	0.00	39.50	8	2,960	0.27%
2018/11/26	9	40.37	7	40.27	40.10	2	3,053	0.07%
2018/11/16	10	41.12	1	40.85	41.00	9	3,916	0.23%
2018/11/14	4	40.88	0	0.00	40.40	4	4,002	0.10%
2018/11/12	2	41.53	0	0.00	41.00	2	4,013	0.05%
2018/11/08	1	43.40	0	0.00	43.45	1	4,023	0.02%
2018/11/07	1	42.85	1	43.25	42.50	0	4,065	0.00%
2018/11/06	1	42.45	0	0.00	42.65	1	4,101	0.02%
2018/11/02	0	0.00	1	44.50	44.00	-1	4,180	-0.02%
2018/11/01	0	0.00	2	43.00	43.00	-2	4,212	-0.05%
2018/10/31	8	43.15	0	0.00	42.50	8	4,270	0.19%
2018/10/30	1	44.30	1	45.00	44.00	0	4,284	0.00%
2018/10/26	0	0.00	1	45.00	46.00	-1	4,502	-0.02%
2018/10/24	1	46.60	0	0.00	46.35	1	4,662	0.02%
2018/10/22	0	0.00	1	49.30	49.50	-1	4,816	-0.02%
2018/10/11	0	0.00	21	46.65	46.40	-21	5,007	-0.42%
2018/10/08	4	49.45	2	49.75	49.10	2	4,942	0.04%
2018/10/05	3	50.20	7	50.20	50.50	-4	4,929	-0.08%
2018/10/04	1	52.20	1	52.40	53.00	0	4,928	0.00%
2018/10/01	0	0.00	1	55.90	53.80	-1	4,955	-0.02%
2018/09/28	2	52.50	2	53.10	53.80	0	4,890	0.00%
2018/09/27	3	52.80	3	53.00	52.60	0	4,873	0.00%
2018/09/26	1	52.90	1	52.60	52.60	0	4,858	0.00%
2018/09/25	2	53.10	0	0.00	53.40	2	4,824	0.04%
2018/09/21	4	55.03	2	54.00	54.00	2	4,770	0.04%
2018/09/20	2	56.35	1	55.80	56.50	1	4,728	0.02%
2018/09/19	2	56.15	4	56.18	56.50	-2	4,701	-0.04%
2018/09/18	3	56.93	2	56.45	55.30	1	4,714	0.02%
2018/09/17	11	55.65	13	55.67	56.30	-2	4,603	-0.04%
2018/09/14	6	52.50	2	53.00	52.90	4	4,489	0.09%
2018/09/13	4	54.50	3	54.00	54.00	1	4,422	0.02%
2018/09/12	10	55.47	6	55.35	55.50	4	4,369	0.09%
2018/09/11	2	54.10	3	54.10	54.40	-1	4,296	-0.02%
2018/09/10	6	51.47	2	51.20	52.40	4	4,197	0.10%
2018/09/07	3	54.63	2	53.75	53.80	1	4,156	0.02%
2018/09/06	3	54.17	3	52.57	53.50	0	4,068	0.00%
2018/09/05	9	56.73	8	56.34	56.50	1	3,991	0.03%
2018/09/04	6	57.58	6	57.55	58.20	0	3,923	0.00%
2018/09/03	3	56.43	2	56.30	54.30	1	3,764	0.03%
2018/08/31	4	57.15	4	56.70	57.70	0	3,706	0.00%
2018/08/30	8	57.66	11	57.03	57.80	-3	3,653	-0.08%
2018/08/29	5	54.82	4	54.93	55.10	1	3,366	0.03%
2018/08/28	21	53.93	22	53.73	55.00	-1	3,174	-0.03%
2018/08/27	0	0.00	2	49.70	50.00	-2	2,879	-0.07%
2018/08/24	5	49.01	1	49.00	49.15	4	2,860	0.14%
2018/08/23	14	50.05	1	50.50	50.30	13	2,884	0.45%
2018/08/22	1	49.00	3	50.80	50.50	-2	2,855	-0.07%
2018/08/21	1	49.40	0	0.00	49.60	1	2,794	0.04%
2018/08/20	0	0.00	5	47.85	48.00	-5	2,757	-0.18%
2018/08/16	2	50.20	3	49.52	49.85	-1	2,707	-0.04%
2018/08/15	2	50.80	6	50.70	50.80	-4	2,674	-0.15%
2018/08/14	6	50.57	2	51.10	51.20	4	2,647	0.15%
2018/08/13	0	0.00	1	50.00	49.00	-1	2,581	-0.04%
2018/08/10	3	49.68	1	49.70	49.50	2	2,526	0.08%
2018/08/09	1	51.10	0	0.00	50.90	1	2,488	0.04%
2018/08/07	7	50.51	7	50.73	51.00	0	2,374	0.00%
2018/08/06	1	49.00	4	51.00	48.70	-3	2,275	-0.13%
2018/08/03	3	50.27	3	50.47	50.50	0	2,205	0.00%
2018/08/02	4	50.06	7	49.73	50.00	-3	2,130	-0.14%
2018/08/01	1	48.35	5	48.74	48.80	-4	1,961	-0.20%
2018/07/31	3	47.28	3	47.62	47.60	0	1,887	0.00%
2018/07/30	3	47.27	4	47.00	46.50	-1	1,804	-0.06%
2018/07/27	4	46.61	7.6	46.76	47.00	-3.6	1,751	-0.21%
2018/07/26	4	44.79	0	0.00	45.15	4	1,650	0.24%
2018/07/25	2	43.48	2	44.48	43.00	0	1,522	0.00%
2018/07/20	1	40.55	0	0.00	40.55	1	1,489	0.07%
2018/07/18	1	40.00	0	0.00	40.20	1	1,500	0.07%
2018/07/16	0	40.75	0	0.00	41.00	0	1,529	0.00%
2018/07/12	0	0.00	1	39.95	40.20	-1	1,593	-0.06%
2018/07/09	0	0.00	2	41.25	42.00	-2	1,544	-0.13%
2018/07/06	1	41.20	0	0.00	41.10	1	1,597	0.06%
2018/06/29	1	42.20	0	0.00	42.55	1	1,627	0.06%
2018/06/26	3	41.10	0	0.00	41.30	3	1,532	0.20%
2018/06/22	1	40.30	1	41.50	41.80	0	1,509	0.00%
2018/06/21	0	0.00	6	40.87	40.90	-6	1,521	-0.39%
2018/06/20	0	0.00	2	40.60	40.60	-2	1,549	-0.13%
2018/06/15	0	0.00	6	42.77	42.55	-6	1,557	-0.39%
2018/06/13	0	0.00	5	42.54	42.55	-5	1,572	-0.32%
2018/06/08	0	0.00	2	42.85	43.00	-2	1,649	-0.12%
2018/06/07	0	0.00	1	43.00	42.80	-1	1,721	-0.06%
2018/06/05	0	0.00	1	41.50	41.60	-1	1,734	-0.06%
2018/05/31	0	0.00	1	41.55	41.40	-1	1,987	-0.05%
2018/05/25	5	39.67	0	0.00	39.70	5	2,199	0.23%
2018/05/24	1	39.45	0	0.00	39.65	1	2,387	0.04%
2018/05/21	0	0.00	2	39.10	39.10	-2	2,543	-0.08%
2018/05/18	0	0.00	3	38.85	38.80	-3	2,621	-0.11%
2018/05/17	0	0.00	2	39.75	39.20	-2	2,749	-0.07%
2018/05/15	1	38.75	0	0.00	38.90	1	2,989	0.03%
2018/05/14	1	38.90	0	0.00	38.85	1	3,242	0.03%
2018/05/11	0	0.00	1	38.90	39.70	-1	3,519	-0.03%
2018/05/10	1	38.80	2	38.73	38.70	-1	3,719	-0.03%
2018/05/09	5	37.65	0	0.00	37.65	5	3,787	0.13%
2018/05/08	6	38.15	0	0.00	38.05	6	3,966	0.15%
2018/05/04	4	38.60	4	38.70	38.65	0	4,007	0.00%
2018/04/30	0	0.00	1	39.65	39.65	-1	3,986	-0.03%
2018/04/27	0	0.00	2	39.55	39.60	-2	3,984	-0.05%
2018/04/26	2	41.95	0	0.00	41.35	2	3,953	0.05%
2018/04/24	0	0.00	2	43.00	42.85	-2	3,977	-0.05%
2018/04/23	0	0.00	2	44.25	43.30	-2	3,971	-0.05%
2018/04/20	2	44.80	0	0.00	44.60	2	3,955	0.05%
2018/04/19	5	46.20	16	45.96	45.80	-11	3,932	-0.28%
2018/04/18	2	45.10	2	45.38	45.35	0	3,892	0.00%
2018/04/13	1	45.70	4	44.80	44.60	-3	3,838	-0.08%
2018/04/12	5	45.31	3	45.23	45.40	2	3,798	0.05%
2018/04/09	1	43.55	0	0.00	43.25	1	3,728	0.03%
2018/04/03	0	43.85	1	44.00	44.05	-1	3,720	-0.03%
2018/04/02	0	0.00	28	44.00	43.75	-28	3,710	-0.75%
2018/03/30	1	43.60	3	43.28	43.10	-2	3,699	-0.05%
2018/03/28	0	0.00	1	43.90	43.70	-1	3,686	-0.03%
2018/03/27	3	43.63	0	0.00	43.65	3	3,675	0.08%
2018/03/23	28	42.40	0	0.00	42.40	28	3,627	0.77%
2018/03/22	1	44.00	0	0.00	43.50	1	3,600	0.03%
2018/03/19	0	0.00	13	45.13	44.75	-13	3,576	-0.36%
2018/03/16	11	44.45	0	0.00	45.75	11	3,554	0.31%
2018/03/15	2	45.05	9	45.31	45.20	-7	3,500	-0.20%
2018/03/14	4	44.80	5	45.27	45.05	-1	3,476	-0.03%
2018/03/13	6	45.00	4	44.96	44.80	2	3,440	0.06%
2018/03/12	1	43.90	0	0.00	43.55	1	3,354	0.03%
2018/03/09	2	43.58	7	43.53	43.40	-5	3,324	-0.15%
2018/03/08	11	45.93	11	44.91	44.50	0	3,254	0.00%
2018/03/07	8	45.56	2	45.70	45.95	6	3,155	0.19%
2018/03/06	1	43.65	1	44.10	43.90	0	3,008	0.00%
2018/03/05	0	0.00	1	43.50	43.50	-1	2,986	-0.03%
2018/03/02	3	42.88	0	0.00	42.85	3	2,944	0.10%
2018/03/01	1	44.50	100	44.80	44.20	-99	2,883	-3.43%
2018/02/27	11	45.05	9	44.94	44.85	2	2,831	0.07%
2018/02/26	9	44.36	15	44.91	45.00	-6	2,694	-0.22%
2018/02/23	1	42.60	0	0.00	42.55	1	2,495	0.04%
2018/02/22	2	42.80	2	42.20	42.20	0	2,445	0.00%
2018/02/21	1	41.90	1	42.00	41.95	0	2,388	0.00%
2018/02/12	3	41.77	1	41.55	41.30	2	2,330	0.09%
2018/02/09	40	41.42	39.4	41.74	42.20	0.6	2,255	0.03%
2018/02/08	0	0.00	5	41.80	42.35	-5	2,122	-0.24%
2018/02/07	8	41.63	9	42.39	41.35	-1	2,024	-0.05%
2018/02/06	110	41.34	13	41.86	40.50	97	1,883	5.15%	大買/
2018/02/05	15	43.04	17	42.87	43.70	-2	1,626	-0.12%
2018/02/02	6	41.00	20	40.80	41.90	-14	1,332	-1.05%
2018/02/01	4	38.90	17	38.71	38.90	-13	1,128	-1.15%
2018/01/31	28	38.36	7	38.60	38.30	21	1,051	2.00%
2018/01/30	4	36.51	1	36.50	36.95	3	856	0.35%
2018/01/29	1	36.70	0	0.00	36.70	1	834	0.12%
2018/01/24	1	35.95	0	0.00	36.05	1	830	0.12%
2018/01/22	6	35.75	6	35.75	35.70	0	820	0.00%
2018/01/08	0	0.00	1	34.85	34.75	-1	735	-0.14%
2018/01/05	2	34.85	0	0.00	34.85	2	736	0.27%
2018/01/02	1	34.45	5	34.50	34.50	-4	772	-0.52%