松翰 (5471)-凱基-新豐券商分點個股進出

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

松翰

(5471)

可現股當沖

股價
51.3
漲跌
▼0.5
漲幅
-0.97%
成交量
209張
產業
上市半導體類股
633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

松翰 (5471)籌碼相關－凱基-新豐券商分點個股進出

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-新豐券商分點個股進出
凱基-新豐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
2024/05/09	0.2	51.30	0	0.00	51.30	0.2	545	0.04%
2024/05/03	0.2	50.97	0.2	51.30	50.80	0	543	-0.01%
2024/04/30	1.3	50.95	0	0.00	50.90	1.3	555	0.23%
2024/04/29	1.2	50.80	0	0.00	50.80	1.2	557	0.22%
2024/04/26	1	49.95	0	50.30	49.75	1	558	0.18%
2024/04/25	0.1	50.00	0	0.00	49.75	0.1	558	0.02%
2024/04/22	0.1	49.40	0	0.00	48.95	0.1	574	0.02%
2024/04/19	0.2	50.35	0	0.00	49.75	0.2	570	0.04%
2024/04/16	0.1	51.90	0	0.00	51.20	0.1	569	0.02%
2024/04/15	0.1	53.10	0	0.00	52.40	0.1	566	0.02%
2024/04/12	0.1	53.60	0	0.00	53.90	0.1	563	0.02%
2024/04/09	0.3	53.30	0	0.00	53.80	0.3	554	0.05%
2024/04/08	0.4	53.80	0	0.00	53.30	0.4	557	0.07%
2024/04/03	0.3	54.10	0	0.00	54.60	0.3	559	0.05%
2024/04/02	0.1	54.30	2	54.90	54.20	-1.9	593	-0.32%
2024/03/28	2	54.00	2	53.15	53.70	0	547	0.00%
2024/03/27	4	53.48	3	53.73	54.10	1	493	0.20%
2024/03/25	0	0.00	0	49.85	49.85	0	421	0.00%
2024/03/22	0.5	49.54	0	0.00	49.30	0.5	429	0.11%
2024/03/21	0.1	50.00	0	0.00	49.75	0.1	435	0.01%
2024/03/20	0.2	48.99	0	0.00	48.80	0.2	440	0.05%
2024/03/19	0.2	48.40	2	48.35	48.25	-1.8	449	-0.40%
2024/03/18	0.1	48.55	0	0.00	48.70	0.1	453	0.02%
2024/03/15	0.3	49.25	0	0.00	48.60	0.3	456	0.07%
2024/03/12	0	0.00	0.1	51.00	50.90	-0.1	467	-0.02%
2024/03/07	0.2	51.16	0	0.00	51.00	0.2	497	0.04%
2024/03/04	0.5	53.00	0	0.00	51.90	0.5	546	0.09%
2024/03/01	0	52.76	0	0.00	52.50	0	583	0.00%
2024/02/29	1	53.40	0	0.00	53.70	1	608	0.16%
2024/02/27	0	0.00	0.4	54.00	54.10	-0.4	630	-0.06%
2024/02/26	0	0.00	1	53.80	53.60	-1	701	-0.14%
2024/02/20	0	0.00	2	53.45	53.20	-2	950	-0.21%
2024/02/15	0.2	51.64	0	0.00	51.50	0.2	966	0.02%
2024/02/05	3.2	52.23	0	0.00	51.70	3.2	966	0.34%
2024/01/17	0	52.20	1	52.10	52.10	-1	1,005	-0.10%
2024/01/15	0	0.00	1	54.70	54.70	-1	1,008	-0.10%
2023/12/27	1	56.20	1	55.70	55.90	0	979	0.00%
2023/12/25	0.3	55.20	0	0.00	54.90	0.3	977	0.03%
2023/12/19	0	0.00	0.1	54.90	55.20	-0.1	975	-0.01%
2023/12/15	2	57.15	0	0.00	57.00	2	961	0.21%
2023/12/14	1	56.50	0	0.00	56.80	1	950	0.11%
2023/12/07	0	0.00	7	55.76	55.40	-7	908	-0.77%
2023/12/06	6	56.33	0	0.00	56.20	6	899	0.67%
2023/12/05	0	0.00	1	55.80	55.90	-1	891	-0.11%
2023/12/04	0	0.00	1	57.10	57.00	-1	877	-0.11%
2023/11/30	2	57.10	0	0.00	56.90	2	844	0.24%
2023/11/29	0.1	57.80	0.3	58.05	58.00	-0.2	824	-0.03%
2023/11/28	1.1	57.11	1	57.50	58.50	0.1	799	0.01%
2023/11/24	1.7	57.10	0	0.00	56.50	1.7	732	0.23%
2023/11/22	1.1	56.49	1	57.50	57.80	0.1	624	0.01%
2023/11/21	2	54.20	2	54.70	55.00	0	478	0.00%
2023/11/20	0.1	54.20	9	54.26	53.90	-8.9	415	-2.14%
2023/11/16	0	0.00	0.4	49.95	49.85	-0.4	357	-0.10%
2023/11/15	0	0.00	0.4	50.10	50.30	-0.4	353	-0.11%
2023/11/10	0.1	48.90	0	0.00	48.00	0.1	336	0.03%
2023/11/08	0	0.00	1.2	50.11	50.00	-1.2	335	-0.35%
2023/11/01	0	0.00	1	50.00	48.75	-1	324	-0.31%
2023/10/30	0	0.00	4	49.20	49.35	-4	317	-1.26%
2023/10/26	0	0.00	1	48.55	48.55	-1	316	-0.32%
2023/10/20	2	47.15	0	0.00	47.10	2	297	0.67%
2023/10/18	0.1	46.95	0	0.00	47.85	0.1	311	0.03%
2023/10/11	2.1	46.27	0	0.00	45.80	2.1	314	0.67%
2023/10/05	0.1	46.30	0	0.00	46.60	0.1	317	0.03%
2023/10/04	0.1	46.50	0	0.00	46.25	0.1	317	0.03%
2023/10/03	1	47.10	0	0.00	46.90	1	319	0.31%
2023/09/26	0.1	44.70	0.1	44.50	44.35	0	299	0.00%
2023/09/20	0.2	45.80	0	0.00	45.55	0.2	302	0.07%
2023/09/18	0.1	47.13	0	0.00	47.00	0.1	302	0.03%
2023/09/15	0	0.00	6	46.28	46.10	-6	299	-2.00%
2023/09/05	1	46.10	0	0.00	46.25	1	300	0.33%
2023/08/16	0.1	42.44	0	0.00	42.55	0.1	304	0.03%
2023/08/14	1	43.55	0	0.00	43.40	1	299	0.33%
2023/08/11	0.1	44.40	0	0.00	44.45	0.1	296	0.05%
2023/08/10	1	44.25	0	0.00	44.25	1	295	0.34%
2023/08/07	0.2	45.70	0	0.00	45.75	0.2	289	0.05%
2023/08/04	0.2	45.80	4	45.81	45.80	-3.8	288	-1.32%
2023/08/02	0.2	46.45	0	0.00	46.00	0.2	287	0.07%
2023/08/01	2	47.20	0	0.00	46.55	2	284	0.70%
2023/07/31	6	46.80	0	0.00	46.15	6	278	2.15%
2023/07/27	0.1	46.00	0	0.00	46.20	0.1	272	0.04%
2023/07/25	0.1	45.60	0	0.00	45.75	0.1	269	0.04%
2023/07/24	0.1	46.30	0	0.00	45.55	0.1	264	0.04%
2023/07/21	0.2	47.55	0	0.00	47.10	0.2	256	0.08%
2023/07/19	0.3	49.17	0	0.00	48.55	0.3	249	0.13%
2023/07/14	0.2	49.95	0	0.00	49.95	0.2	241	0.07%
2023/07/13	0.2	49.90	2	49.88	49.65	-1.8	241	-0.75%
2023/07/10	1	50.00	0	0.00	49.70	1	242	0.41%
2023/07/06	0.1	50.50	0	0.00	50.30	0.1	243	0.02%
2023/07/05	1	50.50	0	0.00	50.80	1	251	0.40%
2023/07/04	0	0.00	0	50.80	50.50	0	253	0.00%
2023/06/30	1.1	50.00	0	0.00	50.30	1.1	250	0.42%
2023/06/28	0.1	50.10	0	0.00	49.85	0.1	252	0.04%
2023/06/27	0.6	50.10	0	0.00	49.85	0.6	254	0.24%
2023/06/26	0.1	50.80	0	0.00	50.50	0.1	253	0.02%
2023/06/19	0.1	51.40	0	0.00	51.40	0.1	259	0.04%
2023/06/16	0.1	51.70	0	0.00	51.40	0.1	261	0.02%
2023/06/14	0.2	52.00	0	0.00	52.00	0.2	260	0.08%
2023/06/13	0	0.00	0	51.40	51.80	0	260	0.00%
2023/06/07	1	51.90	0	0.00	51.80	1	267	0.37%
2023/05/11	0	0.00	0.4	49.50	49.20	-0.4	301	-0.13%
2023/05/08	0	0.00	3	50.60	50.60	-3	318	-0.94%
2023/04/25	1	49.10	0	0.00	49.15	1	376	0.27%
2023/04/24	0.1	50.50	0	0.00	50.30	0.1	371	0.03%
2023/04/20	1	52.70	0	0.00	52.30	1	364	0.27%
2023/03/28	0	0.00	0	53.90	53.90	0	792	0.00%
2023/03/27	0	53.90	0	54.20	54.20	0	797	0.00%
2023/03/20	0.1	53.40	0	0.00	53.50	0.1	803	0.01%
2023/03/13	1	53.60	0	0.00	53.40	1	832	0.12%
2023/03/10	0.1	54.30	0	0.00	53.90	0.1	861	0.01%
2023/03/03	0	57.60	0	0.00	55.10	0	960	0.00%
2023/03/02	0.2	54.50	0	0.00	54.20	0.2	966	0.02%
2023/02/21	0	0.00	0.3	56.20	55.50	-0.3	966	-0.03%
2023/02/17	0.1	54.80	0	0.00	54.80	0.1	978	0.01%
2023/02/13	0.2	53.10	0	0.00	53.20	0.2	986	0.02%
2023/02/02	0	0.00	1.2	54.12	54.10	-1.2	970	-0.12%
2023/02/01	0	0.00	3	53.27	53.60	-3	954	-0.31%
2023/01/31	0	0.00	1	52.00	51.90	-1	937	-0.11%
2023/01/30	1	50.00	0	0.00	50.60	1	928	0.11%
2023/01/16	0.1	49.80	0	0.00	49.85	0.1	924	0.01%
2023/01/13	2	49.90	0	0.00	49.85	2	923	0.22%
2023/01/12	0.2	51.00	0	0.00	50.20	0.2	922	0.02%
2023/01/11	0.2	51.20	0	0.00	51.10	0.2	921	0.02%
2023/01/10	0	0.00	1	51.80	51.20	-1	920	-0.11%
2023/01/09	0	0.00	1	51.50	51.40	-1	920	-0.11%
2023/01/06	1	50.90	1	51.40	51.40	0	919	0.00%
2023/01/04	0.1	50.20	1	50.60	50.50	-0.9	911	-0.10%
2022/12/30	1.1	50.59	0	0.00	50.10	1.1	911	0.12%
2022/12/27	2.1	50.98	2	50.50	50.50	0.1	890	0.01%
2022/12/23	1.3	51.39	1	51.10	51.10	0.3	877	0.03%
2022/12/22	1	52.20	0	0.00	52.00	1	875	0.11%
2022/12/21	5	55.32	3	54.07	53.40	2	842	0.24%
2022/12/20	0	0.00	17	54.24	55.10	-17	535	-3.18%
2022/12/16	0.2	49.43	0	0.00	48.80	0.2	490	0.04%
2022/12/09	0.1	49.60	0	0.00	49.70	0.1	475	0.02%
2022/12/07	0.2	50.80	1	49.85	49.95	-0.8	466	-0.17%
2022/12/06	1.1	51.05	0	0.00	51.10	1.1	458	0.24%
2022/12/02	1	53.30	0	0.00	53.20	1	442	0.23%
2022/11/30	1	48.20	0	0.00	48.65	1	382	0.26%
2022/11/29	1	46.80	0	0.00	47.25	1	327	0.31%
2022/11/28	1	47.95	0	0.00	48.10	1	309	0.32%
2022/11/25	2	48.78	0	0.00	48.55	2	307	0.65%
2022/11/23	0.2	47.80	0	0.00	47.60	0.2	296	0.07%
2022/11/21	1.1	48.97	0	0.00	48.30	1.1	294	0.37%
2022/11/18	1.1	49.52	0	0.00	49.25	1.1	293	0.37%
2022/11/17	2.3	49.75	0	0.00	49.90	2.3	290	0.80%
2022/11/16	2	49.66	0	0.00	50.30	2	286	0.71%
2022/11/14	1	48.60	0	0.00	48.75	1	273	0.37%
2022/11/11	0.1	49.25	0	0.00	49.00	0.1	275	0.04%
2022/11/08	0.5	48.75	0	0.00	48.20	0.5	271	0.19%
2022/10/25	0.1	45.60	0	0.00	44.85	0.1	282	0.02%
2022/10/18	0.1	46.50	0	0.00	46.85	0.1	306	0.03%
2022/10/13	0.1	44.90	0.5	45.23	44.00	-0.5	348	-0.13%
2022/10/11	0.1	46.45	0	0.00	46.55	0.1	363	0.03%
2022/10/05	0.3	50.18	0	0.00	49.80	0.3	384	0.06%
2022/09/30	0	48.50	0	0.00	48.65	0	391	0.00%
2022/09/28	1.1	46.64	0	0.00	46.50	1.1	388	0.28%
2022/09/27	1	48.80	0	0.00	49.50	1	387	0.26%
2022/09/26	0.2	50.20	0	0.00	49.35	0.2	400	0.05%
2022/09/23	0.2	53.84	0	0.00	53.20	0.2	429	0.05%
2022/09/22	1	54.40	0	0.00	54.10	1	434	0.23%
2022/09/19	0.1	55.70	0	0.00	55.30	0.1	440	0.02%
2022/09/16	0	0.00	0.1	56.40	55.80	-0.1	444	-0.01%
2022/09/15	0.1	57.50	0	0.00	56.90	0.1	448	0.01%
2022/09/12	2	57.30	0	0.00	57.30	2	466	0.43%
2022/09/06	0	0.00	0.1	56.10	55.90	-0.1	493	-0.01%
2022/08/25	0.1	59.10	0	0.00	58.90	0.1	530	0.01%
2022/07/26	0	0.00	1	59.80	58.90	-1	588	-0.17%
2022/07/22	0	0.00	1	61.80	61.20	-1	590	-0.17%
2022/07/19	1	67.20	0	0.00	67.00	1	603	0.17%
2022/06/30	0	0.00	0.1	68.50	67.00	-0.1	638	-0.02%
2022/06/27	0.1	70.40	0	0.00	70.90	0.1	740	0.01%
2022/06/14	1	71.20	0	0.00	72.00	1	974	0.10%
2022/05/05	0	0.00	0.1	78.30	77.50	-0.1	1,217	-0.01%
2022/05/04	0	0.00	2	77.10	77.20	-2	1,221	-0.16%
2022/05/03	3	75.67	0	0.00	76.40	3	1,224	0.25%
2022/04/28	2.1	75.08	2	75.20	75.60	0.1	1,229	0.01%
2022/04/27	1	73.00	0	0.00	73.80	1	1,223	0.08%
2022/04/15	1	81.70	0	0.00	81.70	1	1,299	0.08%
2022/04/11	0	0.00	1	84.20	83.10	-1	1,446	-0.07%
2022/03/31	0	0.00	1	89.70	90.00	-1	1,502	-0.07%
2022/03/30	2	92.30	0	0.00	91.00	2	1,485	0.13%
2022/03/29	1	91.30	1	92.70	91.40	0	1,419	0.00%
2022/03/24	1	91.00	1	90.10	90.90	0	1,308	0.00%
2022/03/17	1	84.70	0	0.00	85.30	1	1,209	0.08%
2022/03/11	1	86.90	0	0.00	86.40	1	1,288	0.08%
2022/03/10	1	86.40	0	0.00	87.00	1	1,298	0.08%
2022/02/25	0	0.00	5	88.30	87.60	-5	1,523	-0.33%
2022/02/24	0	0.00	1	88.10	87.30	-1	1,517	-0.07%
2022/02/23	0.1	85.20	0	0.00	86.20	0.1	1,480	0.01%
2022/02/22	0.4	85.10	0	0.00	84.30	0.4	1,672	0.02%
2022/02/18	1	85.00	0	0.00	85.00	1	1,762	0.06%
2022/02/17	1.2	85.33	0	0.00	85.10	1.2	1,786	0.07%
2022/02/16	0.4	85.59	0	0.00	85.40	0.4	1,823	0.02%
2022/02/10	0.1	85.50	0	0.00	85.10	0.1	1,891	0.01%
2022/02/09	0	0.00	3	86.20	86.20	-3	1,897	-0.16%
2022/02/07	0.1	83.10	0	0.00	83.60	0.1	1,902	0.01%
2022/01/26	1	82.60	0	0.00	82.50	1	1,907	0.05%
2022/01/24	1.1	83.19	0	0.00	83.40	1.1	1,961	0.05%
2022/01/18	1	86.30	0	0.00	86.00	1	2,033	0.05%
2022/01/14	3.5	83.57	0	0.00	83.30	3.5	2,047	0.17%
2022/01/13	0	0.00	0.2	85.10	85.00	-0.2	2,057	-0.01%
2022/01/12	0.1	88.20	1	87.40	86.30	-0.9	2,044	-0.04%
2022/01/10	0.2	89.10	0	0.00	88.80	0.2	2,018	0.01%
2022/01/06	0	0.00	4	92.50	92.70	-4	1,989	-0.20%
2022/01/05	0	0.00	2	93.70	93.50	-2	2,014	-0.10%
2022/01/04	4	95.88	2	96.00	93.90	2	2,014	0.10%
2022/01/03	2	94.80	0.1	95.00	95.00	1.9	1,926	0.10%
2021/12/30	1	92.30	1	91.90	92.00	0	1,848	0.00%
2021/12/28	0	0.00	0	91.60	91.40	0	1,914	0.00%
2021/12/27	0.1	91.20	0	0.00	91.50	0.1	1,947	0.01%
2021/12/23	0	0.00	1	92.10	91.60	-1	1,994	-0.05%
2021/12/21	0.1	91.06	0	0.00	91.20	0.1	2,038	0.01%
2021/12/20	0.1	90.60	0	0.00	90.30	0.1	2,067	0.00%
2021/12/16	0	0.00	5	91.70	91.60	-5	2,096	-0.24%
2021/12/14	0	0.00	3	90.40	90.00	-3	2,103	-0.14%
2021/12/13	0.1	90.70	0	0.00	90.60	0.1	2,101	0.00%
2021/12/10	1.1	90.64	0	0.00	91.20	1.1	2,110	0.05%
2021/12/09	0.4	90.90	0	0.00	90.40	0.4	2,114	0.02%
2021/12/08	0	0.00	1	91.40	91.60	-1	2,125	-0.05%
2021/12/06	1.1	94.79	2	95.10	94.70	-0.9	2,097	-0.04%
2021/12/03	2.1	96.10	2	96.20	95.80	0.1	2,136	0.01%
2021/12/02	0	0.00	2	95.20	94.60	-2	2,197	-0.09%
2021/12/01	2	93.20	4	95.80	96.50	-2	2,259	-0.09%
2021/11/29	0.1	90.80	0	0.00	90.80	0.1	2,328	0.00%
2021/11/23	0	0.00	1	92.30	91.60	-1	2,375	-0.04%
2021/11/19	2	97.50	4	98.18	94.40	-2	2,386	-0.08%
2021/11/18	4	96.00	0	0.00	96.00	4	2,243	0.18%
2021/11/17	0	0.00	2	92.30	92.40	-2	2,192	-0.09%
2021/11/16	0	0.00	1	92.10	91.70	-1	2,198	-0.05%
2021/11/12	1	90.80	2	90.60	90.30	-1	2,209	-0.05%
2021/11/02	1	88.00	0	0.00	85.70	1	2,653	0.04%
2021/11/01	2	89.10	1.6	87.91	88.70	0.4	2,715	0.01%
2021/10/28	0	0.00	1	85.00	85.80	-1	2,748	-0.04%
2021/10/27	0	0.00	2	84.20	84.70	-2	2,784	-0.07%
2021/10/26	1	84.60	2	84.10	83.60	-1	2,871	-0.03%
2021/10/14	3	80.70	5	80.00	80.60	-2	4,800	-0.04%
2021/10/13	2.1	79.52	0	0.00	79.50	2.1	5,370	0.04%
2021/10/06	0.1	83.71	0	0.00	82.50	0.1	5,827	0.00%
2021/10/05	3	82.27	3	82.60	85.30	0	6,034	0.00%
2021/10/04	1.3	85.32	0	0.00	84.80	1.3	6,028	0.02%
2021/09/30	1	91.00	0	0.00	90.70	1	6,031	0.02%
2021/09/29	0	0.00	3	91.27	90.80	-3	6,042	-0.05%
2021/09/28	3	94.37	3	95.23	94.00	0	6,068	0.00%
2021/09/27	0	0.00	1	94.70	94.40	-1	6,044	-0.02%
2021/09/24	5	92.82	4	93.15	93.00	1	6,036	0.02%
2021/09/22	2	90.00	2	90.10	90.20	0	6,038	0.00%
2021/09/17	3	91.13	4	91.50	91.20	-1	6,044	-0.02%
2021/09/15	4	90.43	0	0.00	90.50	4	6,081	0.07%
2021/09/14	2	92.50	2	92.20	91.60	0	6,096	0.00%
2021/09/13	2	93.20	3	93.57	93.10	-1	6,119	-0.02%
2021/09/10	0	0.00	3	91.20	91.70	-3	6,107	-0.05%
2021/09/08	6.1	90.74	1	92.60	90.30	5.1	6,152	0.08%
2021/09/07	10	96.38	3	94.80	92.80	7	6,127	0.11%
2021/09/06	3	99.97	1	98.70	98.10	2	6,064	0.03%
2021/09/02	0	0.00	2.6	95.10	93.70	-2.6	6,177	-0.04%
2021/08/30	0	0.00	2	91.50	91.30	-2	6,173	-0.03%
2021/08/24	2	90.20	3	91.47	90.10	-1	6,201	-0.02%
2021/08/23	3	89.57	0	0.00	90.70	3	6,186	0.05%
2021/08/18	0.1	85.00	0	0.00	89.90	0.1	6,326	0.00%
2021/08/17	0.3	88.00	0	0.00	86.60	0.3	6,363	0.00%
2021/08/16	1	88.50	1	88.50	89.50	0	6,377	0.00%
2021/08/13	2.1	91.40	0	0.00	90.20	2.1	6,372	0.03%
2021/08/12	2	95.75	0	0.00	95.20	2	6,355	0.03%
2021/08/11	4.1	96.83	3	99.53	95.00	1.1	6,423	0.02%
2021/08/10	3	107.00	0	0.00	106.00	3	6,422	0.05%
2021/08/09	2	110.25	0	0.00	108.50	2	6,404	0.03%
2021/08/06	0	0.00	4	111.38	111.50	-4	6,413	-0.06%
2021/08/05	1	110.00	0	0.00	110.50	1	6,508	0.02%
2021/08/04	12	107.04	8	107.19	106.50	4	6,567	0.06%
2021/08/03	13	108.73	0.2	109.50	108.50	12.8	6,647	0.19%
2021/08/02	2	108.50	2	108.25	108.00	0	6,699	0.00%
2021/07/30	2	107.25	2	107.25	107.50	0	6,733	0.00%
2021/07/29	5	102.40	3	104.50	105.00	2	6,679	0.03%
2021/07/28	4	102.63	2	100.15	103.00	2	6,679	0.03%
2021/07/27	2	106.50	0	0.00	104.50	2	6,687	0.03%
2021/07/26	3	109.50	2.1	108.76	108.50	1	6,732	0.01%
2021/07/23	5.1	110.86	6	113.58	108.00	-1	6,695	-0.01%
2021/07/22	21	114.38	17.6	115.11	113.00	3.4	6,483	0.05%
2021/07/21	10.4	114.07	12	114.63	112.50	-1.6	6,273	-0.03%
2021/07/20	8	110.44	10	109.50	109.00	-2	5,889	-0.03%
2021/07/19	7	107.57	5	110.20	113.00	2	5,631	0.04%
2021/07/16	6.1	104.16	3	103.50	103.00	3.1	5,231	0.06%
2021/07/15	0	0.00	1	99.70	99.90	-1	5,071	-0.02%
2021/07/14	8	99.56	6	98.25	99.00	2	5,090	0.04%
2021/07/13	11	103.59	11	102.55	99.10	0	5,086	0.00%
2021/07/12	9	98.78	10	99.50	101.50	-1	4,974	-0.02%
2021/07/09	1.5	96.00	0	0.00	95.90	1.5	4,852	0.03%
2021/07/06	1	95.00	0	0.00	94.80	1	5,121	0.02%
2021/07/05	1	95.40	4	96.00	96.10	-3	5,245	-0.06%
2021/07/01	0	0.00	1	92.60	92.60	-1	5,556	-0.02%
2021/06/29	2	94.75	1	93.90	93.70	1	6,023	0.02%
2021/06/28	2	94.25	3	94.37	95.10	-1	6,207	-0.02%
2021/06/25	1	95.90	1	94.50	94.30	0	6,537	0.00%
2021/06/24	1	94.40	1	94.20	94.60	0	6,769	0.00%
2021/06/22	3	93.70	4	93.10	92.60	-1	7,365	-0.01%
2021/06/21	1	94.60	0	0.00	94.30	1	7,403	0.01%
2021/06/18	1	95.70	0	0.00	96.40	1	7,453	0.01%
2021/06/16	3	95.77	4	95.95	94.30	-1	7,571	-0.01%
2021/06/15	1	95.40	6	94.53	96.20	-5	7,698	-0.06%
2021/06/11	1	95.00	1	95.30	95.10	0	8,301	0.00%
2021/06/10	6	97.25	7	98.44	96.80	-1	8,717	-0.01%
2021/06/09	1	93.40	1	93.90	94.30	0	8,500	0.00%
2021/06/07	0	0.00	1	91.00	92.40	-1	8,792	-0.01%
2021/06/04	1	91.70	0	0.00	91.80	1	8,852	0.01%
2021/06/03	2	92.25	0	0.00	92.70	2	8,910	0.02%
2021/06/01	1	95.20	0	0.00	94.70	1	9,040	0.01%
2021/05/28	1	93.90	2	94.40	94.10	-1	9,206	-0.01%
2021/05/27	3	93.87	3	93.83	94.00	0	9,409	0.00%
2021/05/26	1	91.20	1	92.00	91.80	0	9,402	0.00%
2021/05/25	1	93.00	4	92.45	92.20	-3	9,629	-0.03%
2021/05/24	2	90.10	2	90.20	90.10	0	9,887	0.00%
2021/05/21	0	0.00	1	88.80	88.10	-1	10,180	-0.01%
2021/05/20	2	89.10	0	0.00	87.00	2	10,707	0.02%
2021/05/19	3	89.63	7	89.01	89.90	-4	11,189	-0.04%
2021/05/18	5	87.26	0	0.00	87.00	5	11,725	0.04%
2021/05/17	1.3	84.98	1	86.50	82.50	0.3	11,952	0.00%
2021/05/14	2	87.35	2	87.50	88.00	0	11,990	0.00%
2021/05/13	3	91.13	0	0.00	88.90	3	11,927	0.03%
2021/05/12	5	91.12	7	87.29	86.80	-2	11,768	-0.02%
2021/05/11	0	0.00	2	91.05	90.50	-2	11,690	-0.02%
2021/05/10	2	96.65	2	96.60	97.20	0	11,639	0.00%
2021/05/07	3	99.63	7	99.37	99.50	-4	11,696	-0.03%
2021/05/06	4	97.50	0	0.00	96.60	4	11,821	0.03%
2021/05/05	2	98.20	2	100.50	97.20	0	12,583	0.00%
2021/05/04	5	98.62	2	98.25	100.50	3	13,173	0.02%
2021/05/03	1	105.00	0.7	103.00	102.00	0.3	13,120	0.00%
2021/04/29	1	112.50	2	110.50	110.00	-1	13,021	-0.01%
2021/04/28	1	110.00	2	110.50	112.00	-1	12,981	-0.01%
2021/04/27	2	111.00	0.3	112.00	109.50	1.7	12,943	0.01%
2021/04/26	7	115.64	1	114.00	114.50	6	12,885	0.05%
2021/04/23	0	0.00	1	113.00	112.50	-1	12,828	-0.01%
2021/04/22	3	114.00	4	111.75	109.50	-1	12,847	-0.01%
2021/04/21	1	109.00	2	110.00	111.00	-1	12,799	-0.01%
2021/04/20	2	109.50	4	110.88	110.00	-2	12,813	-0.02%
2021/04/19	1	109.00	3	110.00	109.50	-2	12,806	-0.02%
2021/04/16	12	112.42	2	113.00	110.50	10	12,837	0.08%
2021/04/15	1	112.00	0	0.00	112.50	1	12,742	0.01%
2021/04/14	10	105.65	4	104.88	106.00	6	12,670	0.05%
2021/04/13	3	108.00	2	108.00	108.00	1	12,569	0.01%
2021/04/12	1	112.00	12	111.42	108.50	-11	12,524	-0.09%
2021/04/09	2	113.75	7	113.64	113.00	-5	12,433	-0.04%
2021/04/08	5	115.90	2	114.75	113.50	3	12,344	0.02%
2021/04/07	4	111.63	2.1	112.52	115.00	1.9	12,160	0.02%
2021/04/06	4	112.00	3	112.83	114.00	1	12,000	0.01%
2021/04/01	0.1	104.00	2	106.25	105.50	-1.9	11,755	-0.02%
2021/03/31	12	102.33	1	103.00	102.00	11	11,534	0.10%
2021/03/30	9	103.00	9	103.17	103.00	0	11,375	0.00%
2021/03/29	4	100.95	11	100.68	99.40	-7	11,059	-0.06%
2021/03/26	1	98.60	0	0.00	98.00	1	10,827	0.01%
2021/03/25	10	98.77	8	98.45	96.70	2	10,729	0.02%
2021/03/24	0	0.00	5	94.58	94.80	-5	10,232	-0.05%
2021/03/23	0	0.00	3	93.80	93.60	-3	10,227	-0.03%
2021/03/22	4	93.38	3	93.67	93.50	1	10,174	0.01%
2021/03/19	3	92.67	0	0.00	92.80	3	10,113	0.03%
2021/03/18	6	95.18	2	94.80	94.10	4	10,049	0.04%
2021/03/17	15	96.53	10	94.17	94.50	5	9,947	0.05%
2021/03/16	6	94.90	24	95.51	98.70	-18	9,404	-0.19%
2021/03/15	0	0.00	2	89.50	89.80	-2	8,980	-0.02%
2021/03/12	8	88.40	3	90.83	88.40	5	8,991	0.06%
2021/03/11	10	87.78	10	87.88	88.20	0	8,903	0.00%
2021/03/10	1	85.50	3	85.73	86.30	-2	8,775	-0.02%
2021/03/09	1	83.50	0	0.00	85.30	1	8,750	0.01%
2021/03/08	2	86.50	0	0.00	84.50	2	8,811	0.02%
2021/03/05	0	0.00	1	84.10	85.80	-1	8,735	-0.01%
2021/03/04	1	85.20	1	85.10	84.70	0	8,712	0.00%
2021/03/03	4	85.15	3	84.97	84.90	1	8,709	0.01%
2021/03/02	7	87.67	6	87.43	85.70	1	8,584	0.01%
2021/02/26	1	84.50	1	84.50	84.60	0	8,371	0.00%
2021/02/25	10	87.27	6	86.87	86.50	4	8,356	0.05%
2021/02/24	3	85.30	6	86.12	84.10	-3	8,261	-0.04%
2021/02/23	4	83.90	6	85.22	84.00	-2	7,957	-0.03%
2021/02/22	24	88.87	5	91.02	87.60	19	7,648	0.25%
2021/02/19	6	83.43	16	83.58	87.80	-10	7,132	-0.14%
2021/02/18	8	78.65	21	80.93	79.90	-13	6,636	-0.20%
2021/02/17	1	76.20	28	75.95	76.30	-27	6,055	-0.45%
2021/02/05	12	69.97	4	70.00	69.40	8	5,783	0.14%
2021/02/01	11	65.53	6	65.90	66.80	5	6,203	0.08%
2021/01/29	12	67.23	2	67.00	66.20	10	6,303	0.16%
2021/01/28	13	69.08	1	69.40	68.70	12	6,298	0.19%
2021/01/27	13	73.93	9	75.36	72.80	4	6,149	0.07%
2021/01/26	10	73.57	15	75.22	76.20	-5	5,438	-0.09%
2021/01/25	4	69.65	3	70.07	69.30	1	4,835	0.02%
2021/01/22	0	0.00	3	66.67	67.60	-3	4,794	-0.06%
2021/01/21	3	65.23	0	0.00	64.60	3	4,809	0.06%
2021/01/20	0	0.00	10	67.00	65.30	-10	4,819	-0.21%
2021/01/19	12	68.12	6	68.12	67.50	6	4,842	0.12%
2021/01/18	0	0.00	1	70.70	69.00	-1	4,972	-0.02%
2021/01/15	7	70.63	13	71.16	69.50	-6	4,999	-0.12%
2021/01/14	6	70.03	4	69.50	69.70	2	4,984	0.04%
2021/01/13	0	0.00	8	68.00	67.80	-8	4,922	-0.16%
2021/01/12	3	68.27	1	67.00	66.70	2	4,993	0.04%
2021/01/11	2	65.10	19	67.35	67.40	-17	5,037	-0.34%
2021/01/08	5	67.30	0	0.00	67.20	5	5,155	0.10%
2021/01/07	0	0.00	9	67.10	66.80	-9	5,201	-0.17%
2021/01/06	16	66.69	1	65.60	65.50	15	5,280	0.28%
2021/01/05	0	0.00	3	66.70	66.50	-3	5,349	-0.06%
2021/01/04	1	67.10	0	0.00	67.30	1	5,502	0.02%
2020/12/31	5	65.80	1	66.00	65.70	4	6,172	0.06%
2020/12/30	0	0.00	6	64.43	64.70	-6	6,589	-0.09%
2020/12/29	0	0.00	5	64.30	64.20	-5	6,793	-0.07%
2020/12/25	1	65.50	0	0.00	64.70	1	7,084	0.01%
2020/12/24	2	64.50	4	65.25	65.00	-2	7,243	-0.03%
2020/12/23	1	64.10	0	0.00	63.70	1	7,464	0.01%
2020/12/22	5	64.30	0	0.00	64.00	5	7,877	0.06%
2020/12/18	1	63.90	2	63.50	63.60	-1	8,471	-0.01%
2020/12/17	2	63.60	0	0.00	63.40	2	8,854	0.02%
2020/12/16	0	0.00	0.1	64.90	64.70	-0.1	9,049	0.00%
2020/12/14	1	65.00	0	0.00	65.90	1	10,057	0.01%
2020/12/10	6	67.07	0	0.00	67.10	6	11,773	0.05%
2020/12/09	3	69.13	1	69.70	69.40	2	11,866	0.02%
2020/12/08	0	0.00	6	68.95	68.40	-6	11,815	-0.05%
2020/12/07	2	67.40	2	68.40	67.20	0	11,731	0.00%
2020/12/04	1	67.90	2	68.00	67.90	-1	11,694	-0.01%
2020/12/03	3	67.97	0	0.00	67.40	3	11,759	0.03%
2020/12/02	0	0.00	3	68.40	68.70	-3	11,711	-0.03%
2020/12/01	7	67.47	5	67.48	67.60	2	11,601	0.02%
2020/11/30	0	0.00	6	67.10	66.90	-6	11,605	-0.05%
2020/11/27	2	67.45	3	67.23	66.70	-1	11,637	-0.01%
2020/11/26	6	65.87	0	0.00	66.10	6	11,562	0.05%
2020/11/25	1	65.50	1	66.50	65.40	0	11,556	0.00%
2020/11/24	3	67.13	9	66.77	66.40	-6	11,565	-0.05%
2020/11/23	3	67.37	3	66.93	67.20	0	11,498	0.00%
2020/11/20	1	64.60	0	0.00	65.30	1	11,365	0.01%
2020/11/19	4	65.08	0	0.00	64.90	4	11,354	0.04%
2020/11/18	5	66.16	1	66.20	65.50	4	11,345	0.04%
2020/11/17	2	65.05	1	65.00	65.10	1	11,325	0.01%
2020/11/16	4	65.45	4	65.35	65.40	0	11,380	0.00%
2020/11/12	2	65.60	0	0.00	63.90	2	11,363	0.02%
2020/11/11	5	65.40	0	0.00	65.30	5	11,322	0.04%
2020/11/10	7	65.54	10	65.10	64.70	-3	11,299	-0.03%
2020/11/09	10	68.37	2	67.80	68.00	8	11,116	0.07%
2020/11/06	0	0.00	2	72.15	71.10	-2	10,825	-0.02%
2020/11/05	1	71.00	2	71.50	70.90	-1	10,723	-0.01%
2020/11/04	2	69.95	0	0.00	70.10	2	10,662	0.02%
2020/11/03	1	68.70	15	70.17	70.30	-14	10,795	-0.13%
2020/11/02	8	67.89	8	67.50	68.30	0	10,743	0.00%
2020/10/30	2	67.25	1	67.50	66.70	1	10,713	0.01%
2020/10/29	1	67.40	0	0.00	67.30	1	10,687	0.01%
2020/10/28	2	68.20	2	68.80	68.10	0	10,672	0.00%
2020/10/27	4	68.73	0	0.00	68.50	4	10,652	0.04%
2020/10/26	8	69.80	0	0.00	69.00	8	10,621	0.08%
2020/10/23	0	0.00	5	71.80	71.00	-5	10,467	-0.05%
2020/10/22	7	70.90	8	70.26	70.70	-1	10,379	-0.01%
2020/10/21	5	69.68	0	0.00	70.00	5	10,253	0.05%
2020/10/20	0	0.00	3	69.97	69.50	-3	10,227	-0.03%
2020/10/19	1	68.40	8	68.98	69.50	-7	10,126	-0.07%
2020/10/16	10	67.92	13	70.53	68.00	-3	10,087	-0.03%
2020/10/14	3	70.47	7	70.91	69.50	-4	9,900	-0.04%
2020/10/13	3	69.73	4	69.35	70.10	-1	9,877	-0.01%
2020/10/12	4	70.03	3	69.60	70.50	1	9,844	0.01%
2020/10/08	37	71.66	18	71.28	69.30	19	9,750	0.19%
2020/10/07	2	68.10	29	68.73	71.60	-27	9,124	-0.30%
2020/10/06	2	65.80	10	66.22	67.90	-8	8,740	-0.09%
2020/10/05	11	64.70	5	65.14	65.10	6	8,690	0.07%
2020/09/30	2	66.20	0	0.00	66.30	2	8,782	0.02%
2020/09/29	23	65.20	23	64.90	64.00	0	8,741	0.00%
2020/09/28	7	65.93	11	67.53	64.60	-4	8,704	-0.05%
2020/09/25	23	66.20	4	67.15	67.30	19	8,552	0.22%
2020/09/24	15	68.15	6	68.13	67.50	9	8,202	0.11%
2020/09/23	5	68.20	6	69.00	70.10	-1	7,934	-0.01%
2020/09/22	9	70.12	5	68.70	68.50	4	7,740	0.05%
2020/09/21	19	70.23	7	69.34	69.00	12	7,383	0.16%
2020/09/18	17	71.92	24	72.03	72.20	-7	7,242	-0.10%
2020/09/17	7	70.59	12	70.56	72.00	-5	6,767	-0.07%
2020/09/16	12	69.83	33	70.27	70.00	-21	6,369	-0.33%
2020/09/15	33	62.80	59	63.61	65.10	-26	5,609	-0.46%
2020/09/14	5	57.74	8	58.90	59.20	-3	4,909	-0.06%
2020/09/11	0	0.00	43	54.24	53.90	-43	4,784	-0.90%
2020/09/10	4	55.13	0	0.00	54.80	4	4,858	0.08%
2020/09/09	3	53.87	3	55.07	55.30	0	4,950	0.00%
2020/09/08	23	54.96	4	56.13	54.70	19	4,999	0.38%
2020/09/07	1	53.70	0	0.00	53.10	1	5,008	0.02%
2020/09/03	5	55.80	0	0.00	54.80	5	5,220	0.10%
2020/09/02	0	0.00	2	55.50	55.30	-2	5,323	-0.04%
2020/09/01	0	0.00	7	53.54	53.40	-7	5,620	-0.12%
2020/08/28	0	0.00	2	55.20	53.80	-2	5,973	-0.03%
2020/08/26	0	0.00	8	53.75	54.40	-8	6,355	-0.13%
2020/08/25	0	0.00	3	53.30	53.10	-3	6,497	-0.05%
2020/08/24	0	0.00	7	52.94	52.90	-7	6,655	-0.11%
2020/08/21	4	51.60	6	52.13	52.10	-2	6,881	-0.03%
2020/08/20	8	51.78	3	54.50	50.90	5	7,135	0.07%
2020/08/19	1	55.90	4	55.95	55.10	-3	7,182	-0.04%
2020/08/18	5	55.36	3	55.40	55.40	2	7,250	0.03%
2020/08/17	0	0.00	1	55.40	55.30	-1	7,487	-0.01%
2020/08/14	2	55.20	2	54.50	54.70	0	7,583	0.00%
2020/08/13	8	54.75	0	0.00	54.80	8	7,687	0.10%
2020/08/12	0	0.00	9	53.58	54.80	-9	8,026	-0.11%
2020/08/11	1	53.80	4	54.00	53.00	-3	8,560	-0.04%
2020/08/10	2	55.50	0	0.00	54.80	2	8,853	0.02%
2020/08/07	0	0.00	2	56.90	56.00	-2	9,415	-0.02%
2020/08/06	1	54.50	5	54.40	52.70	-4	9,507	-0.04%
2020/08/04	15	53.72	0	0.00	53.70	15	10,440	0.14%
2020/08/03	1	53.80	7	53.77	53.80	-6	11,261	-0.05%
2020/07/31	10	52.74	2	52.90	52.80	8	11,751	0.07%
2020/07/30	9	52.07	8	52.03	53.00	1	12,488	0.01%
2020/07/29	5	51.08	0	0.00	51.60	5	12,730	0.04%
2020/07/28	5	50.70	1	51.30	50.20	4	12,797	0.03%
2020/07/27	2	50.00	0	0.00	50.00	2	12,956	0.02%
2020/07/24	10	51.52	3	52.40	51.00	7	13,285	0.05%
2020/07/23	5	52.74	0	0.00	52.70	5	13,327	0.04%
2020/07/22	6	53.20	0	0.00	52.70	6	13,415	0.04%
2020/07/21	1	52.60	0	0.00	53.30	1	13,584	0.01%
2020/07/20	3	52.80	2	52.20	52.80	1	13,748	0.01%
2020/07/17	6	52.90	1	53.90	52.10	5	13,921	0.04%
2020/07/16	2	55.75	31	54.90	55.00	-29	13,922	-0.21%
2020/07/15	3	59.33	4	58.75	58.20	-1	13,949	-0.01%
2020/07/14	14	60.29	3	60.77	59.50	11	14,039	0.08%
2020/07/13	13	63.75	12	62.08	62.50	1	14,127	0.01%
2020/07/10	9	61.80	2	62.00	61.50	7	14,144	0.05%
2020/07/09	4	63.43	4	63.25	62.10	0	14,181	0.00%
2020/07/08	41	61.00	4	60.73	61.20	37	14,222	0.26%
2020/07/07	6	59.87	11	60.53	60.40	-5	14,351	-0.03%
2020/07/06	15	60.27	21	59.61	59.90	-6	14,471	-0.04%
2020/07/03	1	59.40	1	58.50	58.70	0	14,561	0.00%
2020/07/02	0	0.00	1	58.10	58.40	-1	14,934	-0.01%
2020/07/01	11	57.48	0	0.00	57.10	11	15,227	0.07%
2020/06/30	0	0.00	1	56.70	56.70	-1	15,401	-0.01%
2020/06/29	1	57.50	4	56.88	56.20	-3	15,402	-0.02%
2020/06/24	0	0.00	8	55.58	55.90	-8	15,345	-0.05%
2020/06/23	4.2	55.12	4	55.33	55.00	0.2	15,400	0.00%
2020/06/22	10	55.63	9	56.29	56.20	1	15,324	0.01%
2020/06/19	7.2	53.89	11	53.75	53.80	-3.9	15,159	-0.03%
2020/06/18	4.2	53.32	3	53.23	53.10	1.2	15,116	0.01%
2020/06/17	4	53.33	0	0.00	53.10	4	15,086	0.03%
2020/06/16	1.2	52.77	1	52.00	52.70	0.2	15,056	0.00%
2020/06/15	4	51.78	5	51.54	51.10	-1	15,052	-0.01%
2020/06/12	9	51.07	23	51.26	51.80	-14	15,063	-0.09%
2020/06/11	6	50.23	4	50.10	50.50	2	15,064	0.01%
2020/06/10	6	51.92	24	51.48	51.60	-18	15,146	-0.12%
2020/06/09	1	52.00	5	52.84	52.00	-4	15,178	-0.03%
2020/06/08	33	53.09	5	53.72	52.00	28	15,246	0.18%
2020/06/05	8	57.53	11	57.83	57.70	-3	15,141	-0.02%
2020/06/04	27	59.29	21	58.22	58.00	6	15,353	0.04%
2020/06/03	21	59.09	21	59.69	60.30	0	15,769	0.00%
2020/06/02	0	0.00	4	57.85	57.70	-4	15,984	-0.03%
2020/06/01	1.2	58.30	0	0.00	58.30	1.2	16,421	0.01%
2020/05/29	1	57.80	2	56.60	57.70	-1	16,642	-0.01%
2020/05/28	12.2	57.42	6	56.87	57.10	6.2	16,528	0.04%
2020/05/27	6	58.15	10	57.19	55.90	-4	16,379	-0.02%
2020/05/26	3	57.77	2	57.10	58.10	1	16,134	0.01%
2020/05/25	0	0.00	15	57.24	57.80	-15	16,019	-0.09%
2020/05/22	43	58.82	15	57.56	57.10	28	15,985	0.18%
2020/05/21	1	58.70	3	58.23	58.00	-2	15,991	-0.01%
2020/05/20	10	57.82	2	57.35	57.40	8	15,879	0.05%
2020/05/19	7	58.44	23	57.52	57.00	-16	15,747	-0.10%
2020/05/18	16	61.55	7.5	61.24	61.20	8.5	15,364	0.06%
2020/05/15	5	57.82	8	58.84	57.50	-3	14,791	-0.02%
2020/05/14	21	62.33	15	61.78	59.80	6	14,442	0.04%
2020/05/13	7	60.54	10	60.81	61.00	-3	13,802	-0.02%
2020/05/12	27	61.64	20	60.75	60.80	7	13,520	0.05%
2020/05/11	28.1	59.24	12	58.75	59.50	16.1	12,981	0.12%
2020/05/08	32	58.59	25	57.54	58.30	7	12,517	0.06%
2020/05/07	12	54.03	12	54.31	55.70	0	11,727	0.00%
2020/05/06	16	53.70	13	53.40	50.70	3	11,237	0.03%
2020/05/05	13.2	47.75	11	47.54	50.30	2.2	10,483	0.02%
2020/05/04	2	46.60	7	45.69	45.80	-5	10,202	-0.05%
2020/04/30	4.1	46.61	16	47.08	46.10	-11.9	10,141	-0.12%
2020/04/29	16	47.01	3	47.20	47.75	13	9,941	0.13%
2020/04/28	1	45.35	3	44.85	44.85	-2	9,568	-0.02%
2020/04/27	2.2	46.29	3	45.73	45.85	-0.8	9,479	-0.01%
2020/04/24	9	47.08	32	46.93	46.10	-23	9,357	-0.25%
2020/04/23	13.2	46.12	16	46.16	46.30	-2.8	9,122	-0.03%
2020/04/22	15.2	45.41	10	45.42	45.40	5.2	8,898	0.06%
2020/04/21	6	43.89	1	44.25	43.05	5	8,656	0.06%
2020/04/20	1	44.40	2	44.63	44.70	-1	8,549	-0.01%
2020/04/17	15	44.31	19	45.42	43.85	-4	8,441	-0.05%
2020/04/16	15	45.96	3.1	45.75	45.65	11.9	8,248	0.14%
2020/04/15	5	45.26	1	45.25	45.00	4	8,048	0.05%
2020/04/14	29	46.62	17	46.32	45.45	12	7,936	0.15%
2020/04/13	15.2	46.75	21	45.71	45.80	-5.8	7,732	-0.08%
2020/04/10	12	44.92	28	45.01	44.50	-16	7,445	-0.21%
2020/04/09	8.2	44.59	10	44.62	44.05	-1.8	7,180	-0.03%
2020/04/08	8	43.25	18	42.92	43.40	-10	6,922	-0.14%
2020/04/07	36	45.00	39	44.57	43.50	-3	6,708	-0.04%
2020/04/06	49.2	43.49	24	42.89	43.70	25.2	6,238	0.40%
2020/04/01	17	38.63	27	39.41	39.75	-10	5,855	-0.17%
2020/03/31	3	36.58	2	36.38	36.15	1	5,580	0.02%
2020/03/30	2.2	36.30	3	35.87	36.20	-0.8	5,518	-0.01%
2020/03/27	24.1	36.68	20	36.35	36.00	4.1	5,446	0.08%
2020/03/26	1	35.15	8	35.16	35.00	-7	5,314	-0.13%
2020/03/25	6	35.13	1	34.85	34.25	5	5,254	0.10%
2020/03/24	1	34.10	1	34.80	34.40	0	5,180	0.00%
2020/03/23	0.2	33.20	0	0.00	33.15	0.2	5,108	0.00%
2020/03/20	6.3	33.80	0	0.00	33.85	6.3	5,069	0.12%
2020/03/19	1	33.75	5	32.64	31.10	-4	5,000	-0.08%
2020/03/18	2.3	35.23	0	0.00	34.50	2.3	4,882	0.05%
2020/03/17	3	34.60	3	34.73	34.45	0	4,772	0.00%
2020/03/16	3	35.03	13	34.49	34.20	-10	4,627	-0.22%
2020/03/12	2	35.70	24	35.92	35.70	-22	4,232	-0.52%
2020/03/11	3	40.17	3	40.30	38.20	0	3,998	0.00%
2020/03/10	50.2	41.87	63	39.07	38.90	-12.9	3,708	-0.35%
2020/03/09	24.1	45.34	13	46.83	43.00	11.1	3,398	0.33%
2020/03/06	94	45.74	55	43.44	46.20	39	2,687	1.45%
2020/03/05	72	41.25	67	40.43	42.00	5	2,126	0.24%
2020/03/04	7	37.41	10	38.17	39.15	-3	1,554	-0.19%
2020/03/03	2	35.75	2	35.85	35.60	0	1,144	0.00%
2020/03/02	0	0.00	2	35.60	35.10	-2	1,075	-0.19%
2020/02/27	2	35.40	0	0.00	34.10	2	970	0.21%
2020/02/26	1	35.30	0	0.00	34.50	1	925	0.11%
2020/02/25	3.1	35.16	1	35.10	35.00	2.1	895	0.23%
2020/02/24	59.1	35.49	58	36.45	36.65	1.1	808	0.14%
2020/02/21	0	0.00	1	34.90	34.65	-1	527	-0.19%
2020/02/18	0.1	33.95	0	0.00	33.90	0.1	490	0.02%
2020/02/17	1.2	34.27	1	34.05	34.10	0.2	489	0.03%
2020/02/11	0.2	33.75	0	0.00	33.75	0.2	462	0.03%
2020/02/10	2	35.25	1	34.35	33.85	1	454	0.22%
2020/02/07	3	35.30	4	35.29	34.40	-1	390	-0.26%
2020/02/06	0.2	33.70	1	34.80	33.70	-0.9	327	-0.26%
2020/02/05	10	33.80	0	0.00	34.10	10	312	3.20%
2020/01/30	0.2	31.45	0	0.00	31.40	0.2	225	0.07%
2020/01/15	0	0.00	18	32.70	32.75	-18	230	-7.82%
2019/12/30	0.2	32.80	0	0.00	32.75	0.2	253	0.06%
2019/12/23	0.2	32.55	0	0.00	32.70	0.2	265	0.06%
2019/12/16	0.3	32.90	0	0.00	32.90	0.3	290	0.11%
2019/12/06	0.3	32.05	0	0.00	32.05	0.3	313	0.08%
2019/11/26	0	0.00	1	32.35	32.35	-1	473	-0.21%
2019/11/15	0.3	32.60	0	0.00	32.50	0.3	604	0.04%
2019/11/05	0	0.00	10	33.18	33.35	-10	653	-1.53%
2019/10/30	0	0.00	2	33.80	33.75	-2	656	-0.30%
2019/10/25	0	0.00	5	33.60	33.70	-5	650	-0.77%
2019/10/23	0	0.00	2	32.95	33.00	-2	645	-0.31%
2019/10/01	0.3	33.85	0	0.00	33.80	0.3	631	0.05%
2019/09/19	0	0.00	1	33.90	33.90	-1	601	-0.17%
2019/09/11	0.2	33.85	0	0.00	33.90	0.2	570	0.04%
2019/09/10	0	0.00	1	34.00	33.85	-1	565	-0.18%
2019/09/09	0	0.00	0.1	33.95	34.00	-0.1	558	-0.02%
2019/09/05	11	35.16	1	36.10	34.90	10	524	1.91%
2019/09/02	1	35.20	0	0.00	35.10	1	466	0.21%
2019/08/29	1.1	34.81	5	34.50	34.95	-3.9	415	-0.94%
2019/08/28	5	33.95	0	0.00	33.90	5	385	1.30%
2019/08/27	2	34.73	2	34.95	34.00	0	369	0.00%
2019/08/21	0.3	34.25	0	0.00	34.25	0.3	288	0.09%
2019/08/20	0.3	34.50	1	34.25	34.50	-0.8	280	-0.27%
2019/08/19	0.1	33.35	0	0.00	33.30	0.1	249	0.05%
2019/08/16	0.3	33.20	0	0.00	33.20	0.3	242	0.10%
2019/08/15	1	33.30	0	0.00	33.10	1	233	0.43%
2019/08/14	10.3	32.61	0	0.00	33.20	10.3	214	4.81%
2019/08/12	0	0.00	1	32.05	31.75	-1	189	-0.53%
2019/08/07	0	0.00	9	30.55	30.65	-9	180	-4.99%
2019/08/01	0	0.00	1	31.50	30.95	-1	182	-0.55%
2019/07/26	0	0.00	3	31.90	31.85	-3	177	-1.69%
2019/07/25	0.2	31.55	0	0.00	31.60	0.2	171	0.12%
2019/07/15	0.3	31.05	0	0.00	31.05	0.3	165	0.15%
2019/07/12	0	0.00	1	31.15	31.00	-1	167	-0.60%
2019/07/08	1	32.10	0	0.00	32.20	1	155	0.64%
2019/06/27	0.4	31.40	0	0.00	31.35	0.4	170	0.21%
2019/06/26	0.2	31.50	18	31.37	31.50	-17.8	171	-10.41%
2019/06/25	0	0.00	1	31.30	31.35	-1	173	-0.58%
2019/06/04	1	30.65	0	0.00	30.65	1	227	0.44%
2019/05/28	0.1	30.35	0	0.00	30.30	0.1	227	0.03%
2019/05/21	35	30.09	0	0.00	30.20	35	231	15.12%
2019/05/14	0.4	30.85	0	0.00	30.85	0.4	230	0.15%
2019/04/23	0.2	32.30	0	0.00	32.30	0.2	211	0.07%
2019/04/22	0.4	32.15	0	0.00	32.15	0.4	211	0.17%
2019/04/09	0	0.00	0.2	32.15	32.15	-0.2	185	-0.11%
2019/04/08	0.2	31.95	0	0.00	31.95	0.2	179	0.11%
2019/03/27	0.3	31.20	0	0.00	31.20	0.3	153	0.20%
2019/03/25	2	30.58	0	0.00	30.65	2	140	1.42%
2019/02/22	0	0.00	1	29.55	29.45	-1	96	-1.04%
2019/02/18	0	0.00	1	29.10	29.15	-1	90	-1.11%
2019/01/28	1	28.80	1	28.75	28.70	0	86	0.00%
2019/01/21	1	28.45	0	0.00	28.55	1	89	1.11%
2018/12/27	1	28.80	0	0.00	28.80	1	113	0.88%
2018/12/14	0	0.00	1	29.40	29.15	-1	116	-0.86%
2018/12/13	1	29.60	0	0.00	29.55	1	116	0.86%
2018/12/11	0.4	29.95	0	0.00	29.95	0.4	116	0.30%
2018/11/30	0.2	29.05	0	0.00	28.80	0.2	114	0.17%
2018/11/19	0	0.00	1	29.05	29.25	-1	123	-0.81%
2018/10/15	0	0.00	5	28.70	28.95	-5	173	-2.87%
2018/10/09	0.1	29.95	0	0.00	29.95	0.1	169	0.04%
2018/10/04	0	30.25	0	0.00	30.25	0	178	0.02%
2018/09/25	0.1	30.30	0	0.00	30.35	0.1	204	0.07%
2018/09/19	0	0.00	3	30.15	30.35	-3	208	-1.44%
2018/09/17	0.2	30.05	0	0.00	30.20	0.2	222	0.09%
2018/08/28	0	0.00	1	31.25	31.50	-1	259	-0.38%
2018/08/16	0	0.00	1	31.45	31.45	-1	264	-0.38%
2018/08/15	1	31.15	1	31.50	31.70	0	264	0.00%
2018/06/20	0	0.00	2	31.15	31.25	-2	334	-0.60%
2018/06/06	3	32.85	2	32.85	32.70	1	445	0.22%
2018/05/30	1	31.80	0	0.00	31.75	1	501	0.20%
2018/05/29	1	32.30	0	0.00	32.25	1	507	0.20%
2018/05/08	2	32.10	0	0.00	32.00	2	751	0.27%
2018/04/23	3	34.35	0	0.00	34.05	3	794	0.38%
2018/03/30	0	0.00	2	36.75	36.75	-2	884	-0.23%
2018/03/22	0	0.00	2	37.35	36.60	-2	933	-0.21%
2018/03/06	2	37.10	0	0.00	37.20	2	1,268	0.16%
2018/03/05	1	37.00	0	0.00	37.20	1	1,317	0.08%
2018/02/26	4	37.10	0	0.00	37.35	4	1,494	0.27%
2018/02/23	0	0.00	1	37.40	37.05	-1	1,473	-0.07%
2018/02/07	5	34.75	6	34.20	34.60	-1	1,485	-0.07%
2018/02/06	1	33.60	0	0.00	34.60	1	1,492	0.07%
2018/01/15	1	34.70	0	0.00	34.90	1	2,070	0.05%