台虹 (8039)-犇亞-鑫豐券商分點個股進出

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

台虹

(8039)

可現股當沖

股價
51.4
漲跌
▲0.1
漲幅
+0.19%
成交量
795張
產業
上市電子零組件類股
400人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台虹 (8039)籌碼相關－犇亞-鑫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

犇亞-鑫豐券商分點個股進出
犇亞-鑫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	大量交易提示
2024/05/14	0	0.00	0.1	51.50	51.30	-0.1	1,160	-0.01%
2024/05/13	0	0.00	3	52.50	52.30	-3	1,157	-0.26%
2024/05/10	0	0.00	2	50.90	51.20	-2	1,139	-0.18%
2024/05/09	1	52.50	3	52.67	52.30	-2	1,111	-0.18%
2024/05/08	3	53.30	18	53.61	53.30	-15	1,092	-1.37%
2024/05/07	13.1	53.17	5	52.20	53.20	8.1	1,034	0.79%
2024/05/06	1	51.00	4	52.00	51.50	-3	969	-0.31%
2024/05/03	0	0.00	3	51.17	50.80	-3	959	-0.31%
2024/05/02	1	51.70	0	0.00	51.90	1	947	0.11%
2024/04/30	4	51.75	0	0.00	51.50	4	949	0.42%
2024/04/29	6	52.32	2	52.40	52.50	4	932	0.43%
2024/04/26	1	49.90	6	50.70	49.65	-5	857	-0.58%
2024/04/25	18	50.21	8.3	49.66	50.50	9.7	828	1.18%
2024/04/18	0	0.00	0.3	48.45	48.25	-0.3	769	-0.04%
2024/04/17	0	0.00	18	48.60	48.75	-18	787	-2.28%
2024/04/16	13	47.01	5	47.05	47.05	8	779	1.03%
2024/04/15	6	47.65	6	48.17	47.90	0	802	0.00%
2024/04/12	5	47.90	12.1	48.07	48.00	-7.1	814	-0.87%
2024/04/11	10	47.85	5	48.00	48.05	5	834	0.60%
2024/04/10	10	48.00	1	48.15	48.20	9	863	1.04%
2024/04/09	7	48.26	0	0.00	48.00	7	867	0.81%
2024/04/03	0.1	46.65	0	0.00	46.80	0.1	893	0.01%
2024/04/02	1	46.25	0	0.00	46.60	1	984	0.10%
2024/03/27	0	0.00	3	45.83	46.15	-3	1,362	-0.22%
2024/03/26	4	45.76	0	0.00	45.50	4	1,356	0.29%
2024/03/25	1	45.95	0	0.00	46.05	1	1,353	0.07%
2024/03/22	0	0.00	1	45.90	46.05	-1	1,350	-0.07%
2024/03/21	2.3	45.95	0	0.00	45.80	2.3	1,350	0.17%
2024/03/20	0	0.00	1	45.95	45.95	-1	1,353	-0.07%
2024/03/19	1	45.55	0	0.00	45.60	1	1,355	0.07%
2024/03/18	2.4	45.46	0	45.50	45.45	2.4	1,357	0.18%
2024/03/15	0	0.00	1	45.95	45.75	-1	1,354	-0.07%
2024/03/14	1.3	45.84	0	0.00	45.80	1.3	1,352	0.10%
2024/03/08	5	45.18	0	0.00	45.00	5	1,343	0.37%
2024/03/07	0	46.65	0	0.00	45.60	0	1,331	0.00%
2024/03/04	0	0.00	5	45.35	45.65	-5	1,300	-0.38%
2024/03/01	1	45.35	0	0.00	45.30	1	1,288	0.08%
2024/02/27	0	0.00	3	45.82	45.90	-3	1,271	-0.24%
2024/02/26	5	46.10	2	46.30	46.30	3	1,264	0.24%
2024/02/23	0.7	46.76	0	0.00	46.50	0.7	1,250	0.05%
2024/02/22	2	46.83	0	0.00	46.70	2	1,239	0.16%
2024/02/21	3	47.20	1	47.00	47.00	2	1,222	0.16%
2024/02/20	1	49.05	3	49.05	49.00	-2	1,182	-0.17%
2024/02/16	1.2	48.80	0	0.00	48.70	1.2	1,156	0.11%
2024/02/15	0	48.10	0	0.00	48.80	0	1,142	0.00%
2024/02/05	0	0.00	2	48.30	48.10	-2	1,127	-0.18%
2024/02/02	1	47.95	0	0.00	47.65	1	1,120	0.09%
2024/02/01	0	0.00	0.1	48.10	47.95	-0.1	1,112	-0.01%
2024/01/31	0	0.00	0.1	48.45	48.25	-0.1	1,104	-0.01%
2024/01/30	2	48.05	10	47.80	48.20	-8	1,093	-0.73%
2024/01/29	0.1	47.90	0	0.00	47.80	0.1	1,090	0.00%
2024/01/26	0	47.80	1	47.65	47.80	-1	1,095	-0.09%
2024/01/25	0.1	47.85	0	0.00	47.80	0.1	1,095	0.00%
2024/01/24	0.1	48.90	0	0.00	48.45	0.1	1,097	0.01%
2024/01/23	10	48.21	0	0.00	48.40	10	1,078	0.93%
2024/01/19	0	0.00	0.5	47.82	47.85	-0.5	1,056	-0.05%
2024/01/18	0	0.00	1	48.00	47.90	-1	1,057	-0.09%
2024/01/15	2.1	47.52	2.1	47.74	47.85	0	1,022	0.00%
2024/01/12	0.1	47.70	0	0.00	46.95	0.1	1,014	0.00%
2024/01/11	0	0.00	1	47.50	47.75	-1	1,003	-0.10%
2024/01/10	0	0.00	15	46.72	46.05	-15	986	-1.52%
2024/01/09	10.3	47.00	24	46.88	47.00	-13.8	975	-1.41%
2024/01/08	3.5	46.51	2	46.33	46.05	1.5	941	0.16%
2024/01/05	0	0.00	5	46.90	46.35	-5	922	-0.54%
2024/01/04	3.2	46.55	16	46.64	46.30	-12.8	898	-1.42%
2024/01/03	1	48.15	16	47.92	47.90	-15	864	-1.74%
2024/01/02	5	48.37	3	48.10	48.50	2	849	0.24%
2023/12/29	23.1	48.93	6	49.31	49.05	17.1	824	2.08%
2023/12/28	7	49.91	5	49.96	49.90	2	779	0.26%
2023/12/27	21	50.16	26	49.35	50.80	-5	683	-0.73%
2023/12/26	26	47.82	30.2	47.31	47.10	-4.2	453	-0.93%
2023/12/25	2	44.40	2	44.68	45.00	0	309	0.00%
2023/12/22	0	0.00	1	43.60	43.25	-1	287	-0.35%
2023/12/21	0	0.00	1	43.25	43.25	-1	289	-0.35%
2023/12/18	1	43.40	0	0.00	43.40	1	288	0.35%
2023/12/15	0	0.00	1	43.80	43.40	-1	293	-0.34%
2023/12/14	1	43.10	1	43.10	43.20	0	288	0.00%
2023/12/13	0	43.00	0	0.00	42.70	0	285	0.00%
2023/12/12	2	42.50	0	0.00	42.55	2	290	0.69%
2023/12/07	0	0.00	3	42.97	42.80	-3	296	-1.01%
2023/12/06	0	0.00	4	42.98	42.95	-4	301	-1.33%
2023/12/05	0	0.00	2	43.10	42.95	-2	308	-0.65%
2023/12/04	0	0.00	0.1	43.10	43.10	-0.1	319	-0.03%
2023/11/28	3	42.60	0	0.00	42.70	3	342	0.88%
2023/11/24	0	42.90	0	0.00	42.70	0	354	0.00%
2023/11/22	0	0.00	1	42.40	42.65	-1	355	-0.28%
2023/11/21	3	42.35	0	0.00	42.40	3	355	0.84%
2023/11/14	0	0.00	5	42.05	42.20	-5	399	-1.25%
2023/11/10	1	41.75	0	0.00	41.65	1	404	0.25%
2023/11/06	0	0.00	1	42.25	42.10	-1	417	-0.24%
2023/11/02	0	0.00	0	41.10	41.30	0	422	0.00%
2023/11/01	2.1	40.76	2	40.90	41.05	0.1	418	0.01%
2023/10/31	3.1	41.75	0	0.00	41.55	3.1	404	0.75%
2023/10/30	0.1	42.10	0	0.00	42.05	0.1	403	0.02%
2023/10/27	6	41.86	0	0.00	41.85	6	403	1.49%
2023/10/26	2	42.08	0	0.00	42.10	2	404	0.49%
2023/10/23	0.1	41.15	0	0.00	40.95	0.1	397	0.03%
2023/10/20	3	41.05	0	0.00	41.15	3	391	0.77%
2023/10/18	8.1	41.62	0	0.00	42.05	8.1	386	2.09%
2023/10/17	1	42.30	0	0.00	42.30	1	378	0.26%
2023/10/11	0	43.00	0	0.00	42.40	0	381	0.00%
2023/10/05	1	42.90	0	0.00	42.90	1	376	0.27%
2023/09/28	0	0.00	0.7	42.35	42.65	-0.7	384	-0.19%
2023/09/21	3	42.60	0	0.00	42.65	3	379	0.79%
2023/09/20	1	43.15	0	44.10	43.30	1	372	0.27%
2023/09/19	1	44.05	0	0.00	44.15	1	365	0.27%
2023/09/14	0	44.75	0	0.00	44.40	0	351	0.00%
2023/09/13	3	43.85	0	0.00	43.95	3	347	0.86%
2023/09/11	3	44.05	3	44.50	44.10	0	353	0.00%
2023/09/08	2	44.60	3	45.00	44.00	-1	350	-0.29%
2023/09/07	13	44.80	3	44.73	44.60	10	343	2.91%
2023/09/06	2	44.30	3	44.60	44.35	-1	332	-0.30%
2023/09/05	1	44.10	1	44.35	44.20	0	328	0.00%
2023/09/04	2	43.60	4	44.18	44.05	-2	323	-0.62%
2023/09/01	3	43.65	0	0.00	43.75	3	319	0.94%
2023/08/31	2	43.87	5	43.66	43.80	-3	320	-0.93%
2023/08/30	0	0.00	1	42.50	43.10	-1	312	-0.32%
2023/08/29	1	42.20	0	0.00	42.50	1	309	0.32%
2023/08/24	3	42.70	3	43.95	43.15	0	307	-0.01%
2023/08/23	0	0.00	1	43.40	43.50	-1	294	-0.34%
2023/08/22	0	0.00	0	43.10	42.80	0	278	0.00%
2023/08/21	0.1	41.90	0	0.00	42.15	0.1	266	0.04%
2023/08/15	3	42.40	3	42.70	42.70	0	251	0.00%
2023/08/10	0.1	42.65	0	0.00	42.45	0.1	241	0.04%
2023/08/09	0	0.00	3	42.72	42.70	-3	237	-1.26%
2023/08/08	1.1	42.64	2	43.00	42.90	-0.9	227	-0.40%
2023/08/07	0	0.00	2	42.15	42.15	-2	221	-0.90%
2023/08/01	2	41.88	0	0.00	42.00	2	221	0.90%
2023/07/31	3	41.95	2	42.35	42.05	1	219	0.46%
2023/07/28	3	41.73	0	0.00	41.90	3	214	1.40%
2023/07/27	2	42.55	3	42.45	42.55	-1	215	-0.47%
2023/07/26	1	41.60	0	0.00	42.05	1	210	0.48%
2023/07/25	8	41.87	2	42.20	41.70	6	210	2.85%
2023/07/20	5	42.55	5	42.70	42.55	0	204	0.00%
2023/07/19	3	42.30	0.1	42.80	42.30	2.9	201	1.46%
2023/07/18	0	0.00	4	42.85	42.90	-4	198	-2.01%
2023/07/11	2	41.40	0	0.00	41.45	2	195	1.03%
2023/07/07	0	0.00	3.1	41.45	41.40	-3.1	192	-1.58%
2023/07/06	3	44.02	8.2	44.06	44.10	-5.2	187	-2.77%
2023/07/03	0	0.00	0	43.75	43.70	0	171	0.00%
2023/06/29	0	43.70	2	43.90	43.70	-2	170	-1.16%
2023/06/28	0	0.00	0	43.60	43.65	0	169	0.00%
2023/06/27	0	0.00	1	43.40	43.30	-1	168	-0.59%
2023/06/26	0	0.00	0	43.90	43.70	0	167	0.00%
2023/06/21	0.1	43.50	0	0.00	43.60	0.1	167	0.06%
2023/06/20	0.1	43.80	0	43.75	43.70	0.1	167	0.05%
2023/06/19	0.1	43.60	0	0.00	43.65	0.1	166	0.04%
2023/06/16	4	43.98	5.1	43.89	44.20	-1.1	165	-0.64%
2023/06/15	2.1	43.40	5	43.43	43.75	-2.9	159	-1.84%
2023/06/14	0.1	42.75	0	0.00	42.75	0.1	156	0.05%
2023/06/12	0	0.00	0.2	42.40	42.50	-0.2	159	-0.10%
2023/06/09	0	0.00	0	42.50	42.50	0	162	0.00%
2023/06/06	4	42.45	6	43.11	42.70	-2	173	-1.14%
2023/06/05	0	0.00	0	42.25	42.25	0	172	0.00%
2023/06/02	0	0.00	2	42.35	42.25	-2	172	-1.16%
2023/06/01	0	0.00	0	42.30	42.40	0	172	0.00%
2023/05/23	4	42.19	0	0.00	42.35	4	168	2.38%
2023/05/22	0	0.00	0	42.25	42.25	0	167	0.00%
2023/05/18	0	42.40	1	42.50	42.40	-1	167	-0.60%
2023/05/17	1	41.65	0	0.00	42.55	1	166	0.60%
2023/05/16	3	41.75	0	0.00	41.70	3	162	1.86%
2023/05/05	0	0.00	0	42.05	42.05	0	161	0.00%
2023/05/04	0	0.00	1	42.55	42.30	-1	163	-0.61%
2023/05/03	0	0.00	0	42.60	42.55	0	163	0.00%
2023/04/26	0	0.00	6	41.90	41.90	-6	150	-3.98%
2023/04/17	0.8	42.85	0	0.00	42.70	0.8	136	0.55%
2023/04/12	2	42.65	0	0.00	42.60	2	135	1.48%
2023/04/07	0	0.00	1	42.50	42.55	-1	136	-0.73%
2023/03/30	0	0.00	0	42.65	42.50	0	136	0.00%
2023/03/16	0	42.35	8	42.10	42.05	-8	139	-5.72%
2023/03/09	5	43.01	1	43.85	42.90	4	123	3.25%
2023/03/08	2.1	43.30	8	43.36	43.85	-5.9	118	-5.00%
2023/03/01	1	42.55	0	0.00	42.55	1	108	0.92%
2023/02/24	1	42.55	0	0.00	42.70	1	109	0.91%
2023/02/23	0	0.00	1	42.50	42.60	-1	109	-0.92%
2023/02/22	0	0.00	4	42.15	42.30	-4	108	-3.69%
2023/02/21	4	42.20	0	0.00	42.20	4	109	3.65%
2023/02/20	0	42.60	0	0.00	42.15	0	111	0.00%
2023/02/17	1	41.75	0	0.00	41.85	1	115	0.86%
2023/02/16	1	41.85	0	42.35	41.95	1	125	0.80%
2023/02/15	0.1	41.70	0	0.00	41.65	0.1	127	0.10%
2023/02/14	1	41.60	0	0.00	42.00	1	129	0.77%
2023/02/10	0	0.00	0	41.75	41.70	0	131	0.00%
2023/02/09	0	42.40	0	0.00	42.10	0	130	0.02%
2023/02/08	1.1	42.11	0	0.00	42.45	1.1	132	0.79%
2023/02/07	0	42.40	1	42.50	42.35	-1	134	-0.74%
2023/02/03	0	0.00	1	42.10	42.00	-1	142	-0.70%
2023/01/31	0	0.00	2	41.65	41.90	-2	148	-1.34%
2023/01/17	1	41.00	0	0.00	41.10	1	161	0.62%
2023/01/16	3	41.08	0	0.00	41.20	3	165	1.81%
2023/01/12	1	41.15	0	0.00	41.15	1	199	0.50%
2023/01/09	0	0.00	1	41.80	41.70	-1	204	-0.49%
2023/01/05	0	0.00	1	41.80	41.35	-1	206	-0.48%
2022/12/27	0	41.00	0	0.00	40.95	0	210	0.00%
2022/12/20	0	0.00	3	41.90	41.40	-3	216	-1.39%
2022/12/16	0	41.80	0	0.00	41.10	0	215	0.01%
2022/12/13	1	41.45	0	0.00	41.50	1	215	0.46%
2022/12/07	2	41.90	0	0.00	41.55	2	222	0.91%
2022/12/06	0.1	42.45	0	0.00	42.30	0.1	222	0.02%
2022/12/05	0	0.00	3	43.03	42.90	-3	225	-1.33%
2022/12/02	0	0.00	0	43.00	42.80	0	227	0.00%
2022/12/01	0	0.00	1	42.50	42.95	-1	228	-0.44%
2022/11/30	0.1	43.00	1	42.40	42.50	-1	228	-0.42%
2022/11/28	0	0.00	0	41.85	41.85	0	229	0.00%
2022/11/24	0	0.00	1.2	42.51	42.60	-1.2	232	-0.52%
2022/11/18	1	42.10	1	42.50	42.20	0	239	0.00%
2022/11/16	1	42.05	1	42.55	41.75	0	240	0.00%
2022/11/15	1	42.10	1	42.50	42.30	0	238	0.00%
2022/11/14	0	0.00	1	42.30	42.30	-1	238	-0.42%
2022/11/09	0	0.00	0	41.65	41.55	0	230	0.00%
2022/11/07	0	0.00	1	41.30	41.30	-1	231	-0.43%
2022/11/04	3	41.15	0	0.00	41.25	3	232	1.29%
2022/11/03	0	0.00	1	41.50	41.50	-1	231	-0.43%
2022/11/02	1	41.05	7	41.41	40.80	-6	230	-2.61%
2022/10/27	0	0.00	2	40.40	40.60	-2	222	-0.90%
2022/10/26	1	40.20	0	0.00	40.00	1	221	0.45%
2022/10/25	0	0.00	1	39.50	39.00	-1	217	-0.46%
2022/10/24	0	0.00	1	38.50	38.55	-1	212	-0.47%
2022/10/20	2	38.55	2	39.05	36.90	0	211	0.00%
2022/10/19	1	39.05	1	39.50	39.20	0	184	0.00%
2022/10/17	0	0.00	1	38.75	39.35	-1	190	-0.53%
2022/10/14	0	0.00	1	38.80	38.70	-1	191	-0.52%
2022/10/13	1.3	38.55	0	0.00	37.85	1.3	197	0.66%
2022/10/12	1	38.50	1	38.80	38.65	0	205	0.00%
2022/10/11	2	39.08	0	0.00	38.70	2	208	0.96%
2022/10/06	0	0.00	2	40.30	40.60	-2	213	-0.94%
2022/10/05	1	39.85	0	0.00	39.80	1	215	0.46%
2022/09/28	0	0.00	0.1	38.70	38.70	-0.1	242	-0.04%
2022/09/21	2	40.60	0	0.00	40.70	2	257	0.78%
2022/09/19	2	40.95	0	41.05	41.20	2	256	0.78%
2022/09/14	0	0.00	16	41.46	41.75	-16	261	-6.12%
2022/09/12	0	0.00	1	41.50	41.45	-1	260	-0.38%
2022/09/08	0	40.90	1	41.10	41.20	-1	259	-0.38%
2022/09/07	2	40.68	0	0.00	40.55	2	257	0.78%
2022/09/01	3	40.60	0	0.00	40.80	3	259	1.15%
2022/08/31	0	0.00	1	41.00	40.90	-1	258	-0.39%
2022/08/29	0	0.00	9	41.05	41.10	-9	255	-3.52%
2022/08/26	1	41.10	0	0.00	41.10	1	252	0.40%
2022/08/25	3	41.10	1	41.15	41.15	2	251	0.80%
2022/08/24	1	41.20	0	0.00	41.15	1	253	0.39%
2022/08/22	0	0.00	1	41.55	41.50	-1	256	-0.39%
2022/08/18	0	0.00	3	41.37	41.60	-3	256	-1.17%
2022/08/15	1	41.20	1	41.35	41.35	0	263	0.00%
2022/08/12	0	0.00	1	40.90	41.30	-1	280	-0.36%
2022/08/11	1	40.90	1	40.80	40.85	0	280	0.00%
2022/08/10	3	40.45	0	0.00	40.35	3	281	1.07%
2022/08/09	1	40.30	0	0.00	40.50	1	281	0.35%
2022/08/08	2	40.58	0	0.00	40.65	2	283	0.71%
2022/08/04	2	40.53	2	40.58	40.75	0	285	0.00%
2022/08/03	1	40.70	1	41.05	41.20	0	283	0.00%
2022/08/02	1	40.90	0	0.00	41.10	1	281	0.36%
2022/08/01	11	41.23	1	41.40	41.35	10	278	3.59%
2022/07/29	2	41.28	0	0.00	41.15	2	276	0.72%
2022/07/28	0	0.00	2	41.03	41.20	-2	276	-0.72%
2022/07/27	1	40.30	0	0.00	40.45	1	272	0.37%
2022/07/26	0.2	40.65	0	0.00	40.35	0.2	268	0.07%
2022/07/25	2	40.63	0	0.00	40.60	2	267	0.75%
2022/07/22	0.2	41.25	0	0.00	40.85	0.2	268	0.08%
2022/07/21	2	40.65	0	0.00	41.00	2	269	0.74%
2022/07/20	10	41.03	0	0.00	40.70	10	267	3.73%
2022/07/19	0	0.00	5	42.80	43.20	-5	264	-1.89%
2022/07/18	0	0.00	1	43.50	43.00	-1	255	-0.39%
2022/07/15	0	0.00	1	43.00	43.30	-1	251	-0.40%
2022/07/14	0	0.00	1	42.50	42.50	-1	249	-0.40%
2022/07/13	2	41.85	3	42.47	41.75	-1	246	-0.41%
2022/07/12	2	41.15	0	0.00	41.25	2	243	0.82%
2022/07/11	3	40.97	1	42.00	42.00	2	244	0.82%
2022/07/08	1	41.75	1	42.50	41.65	0	240	0.00%
2022/07/07	3	41.67	0	0.00	41.95	3	237	1.26%
2022/07/06	2.2	42.35	1	44.00	41.75	1.2	233	0.51%
2022/07/05	2	42.83	1	43.00	43.15	1	227	0.44%
2022/07/04	1	43.25	0	0.00	43.40	1	219	0.46%
2022/07/01	1	43.60	0	0.00	43.65	1	218	0.46%
2022/06/27	0	0.00	2	45.15	45.20	-2	214	-0.93%
2022/06/24	2	44.50	1	45.25	44.65	1	216	0.46%
2022/06/22	7.1	45.14	0	0.00	44.40	7.1	225	3.13%
2022/06/20	1	44.55	0	0.00	44.25	1	231	0.43%
2022/06/17	1	45.70	0	0.00	45.40	1	232	0.43%
2022/06/16	1	46.25	0	0.00	45.90	1	235	0.42%
2022/06/15	0	0.00	2	46.75	46.70	-2	237	-0.84%
2022/06/14	2	45.40	0	0.00	45.70	2	238	0.84%
2022/06/13	3	46.03	1	45.95	45.85	2	248	0.81%
2022/06/07	2	46.60	0	0.00	46.60	2	283	0.70%
2022/06/01	0	0.00	1	47.20	47.20	-1	314	-0.32%
2022/05/31	0	0.00	0.3	47.20	47.30	-0.3	319	-0.11%
2022/05/30	0	0.00	6	47.40	47.05	-6	321	-1.87%
2022/05/26	2	46.93	0	46.80	46.80	2	325	0.61%
2022/05/25	3	47.15	0	0.00	47.20	3	327	0.91%
2022/05/24	0	0.00	2	46.70	46.55	-2	334	-0.60%
2022/05/20	2	46.95	5.2	46.73	46.90	-3.2	364	-0.88%
2022/05/17	0	0.00	0	45.45	45.65	0	389	0.00%
2022/05/16	1	45.10	3	45.40	45.50	-2	394	-0.51%
2022/05/13	0	0.00	1	45.00	45.10	-1	402	-0.25%
2022/05/12	0	0.00	2	44.45	44.60	-2	405	-0.49%
2022/05/11	0.1	45.00	24	44.43	44.90	-23.9	408	-5.86%
2022/05/05	0	0.00	10	44.19	44.60	-10	421	-2.37%
2022/05/03	0	44.30	3	43.83	43.90	-3	427	-0.70%
2022/04/29	2	44.20	2	43.65	43.80	0	433	0.00%
2022/04/26	1	43.85	0	0.00	43.90	1	430	0.23%
2022/04/25	1.2	44.06	0	0.00	43.90	1.2	434	0.28%
2022/04/20	3	44.65	0	0.00	45.05	3	444	0.67%
2022/04/15	0	0.00	1	44.95	44.95	-1	456	-0.22%
2022/04/14	2	44.43	0	0.00	44.50	2	456	0.44%
2022/04/12	0	0.00	1	44.80	44.50	-1	462	-0.22%
2022/04/11	7	44.89	1	44.50	44.75	6	465	1.29%
2022/04/08	1	44.95	0	0.00	44.90	1	472	0.21%
2022/04/06	0	0.00	0	45.10	45.00	0	480	0.00%
2022/04/01	2	44.98	0	0.00	45.15	2	488	0.41%
2022/03/31	0	45.15	0	0.00	45.10	0	493	0.00%
2022/03/30	0	0.00	1	45.50	45.35	-1	502	-0.20%
2022/03/28	1	44.60	1	45.25	45.30	0	503	0.00%
2022/03/24	1	45.10	0	0.00	45.10	1	493	0.20%
2022/03/23	0	0.00	1	45.65	45.65	-1	495	-0.20%
2022/03/22	1	44.90	3	45.33	45.50	-2	491	-0.41%
2022/03/16	1	43.50	0	0.00	43.50	1	491	0.20%
2022/03/15	6	43.84	5	43.87	43.90	1	485	0.21%
2022/03/14	2	44.03	0	0.00	43.90	2	475	0.42%
2022/03/11	0.2	44.70	0	0.00	44.35	0.2	470	0.04%
2022/03/10	3	45.10	0	0.00	44.90	3	466	0.64%
2022/03/09	0	0.00	1	45.10	44.85	-1	462	-0.22%
2022/03/08	2	44.85	0	0.00	45.15	2	461	0.43%
2022/03/04	4	46.15	0	0.00	46.25	4	449	0.89%
2022/03/03	1	46.15	0	0.00	46.30	1	451	0.22%
2022/03/01	0	0.00	3	45.97	46.40	-3	473	-0.63%
2022/02/24	0	0.00	0	46.40	45.75	0	469	0.00%
2022/02/23	3.1	46.15	0	0.00	46.35	3.1	461	0.66%
2022/02/22	4	46.66	0	0.00	46.10	4	453	0.88%
2022/02/21	2	46.75	2	46.75	47.45	0	434	0.00%
2022/02/18	0	46.60	20	46.35	46.10	-20	407	-4.91%
2022/02/15	1	46.00	0	46.10	45.95	1	398	0.25%
2022/02/14	1	46.15	0	0.00	46.30	1	391	0.26%
2022/02/10	0	0.00	0	47.20	46.75	0	397	0.00%
2022/02/09	0	0.00	1	46.95	46.90	-1	421	-0.24%
2022/02/08	0	0.00	1	46.35	46.70	-1	426	-0.23%
2022/02/07	0	0.00	1	46.50	46.50	-1	438	-0.23%
2022/01/25	1	46.05	2	46.30	46.15	-1	442	-0.23%
2022/01/24	0	0.00	10	45.70	46.45	-10	445	-2.25%
2022/01/21	3	46.60	4	46.46	46.50	-1	440	-0.23%
2022/01/20	1	46.80	0	0.00	47.00	1	444	0.22%
2022/01/19	2	47.05	1	47.20	47.20	1	450	0.22%
2022/01/18	1	47.10	0	0.00	47.20	1	450	0.22%
2022/01/17	2	46.35	3	46.88	47.25	-1	446	-0.22%
2022/01/14	2	46.30	0	0.00	46.25	2	444	0.45%
2022/01/13	5	46.60	1	46.55	46.95	4	464	0.86%
2022/01/12	2	46.75	0	0.00	46.80	2	466	0.43%
2022/01/10	7	46.98	0	0.00	47.20	7	466	1.50%
2022/01/07	15	47.50	0	0.00	47.20	15	464	3.23%
2022/01/06	0.2	47.25	2	47.20	47.15	-1.8	463	-0.39%
2022/01/05	2	46.90	0	0.00	46.95	2	463	0.43%
2022/01/04	2	47.20	0	0.00	47.15	2	464	0.43%
2022/01/03	1	48.00	1	48.10	47.65	0	462	0.00%
2021/12/30	2	47.55	1	47.90	47.50	1	455	0.22%
2021/12/29	1	47.65	4	47.64	47.55	-3	455	-0.66%
2021/12/28	1	47.55	2	47.50	47.60	-1	454	-0.22%
2021/12/27	0	0.00	2	47.05	47.20	-2	454	-0.44%
2021/12/24	1	46.55	2	46.83	47.05	-1	462	-0.22%
2021/12/23	1	46.55	3	46.50	46.60	-2	459	-0.43%
2021/12/21	1	45.60	1	46.00	46.00	0	469	0.00%
2021/12/20	2	45.70	2	46.00	45.80	0	470	0.00%
2021/12/17	5	45.94	2	45.98	45.65	3	470	0.64%
2021/12/15	8	46.14	1	46.25	46.10	7	477	1.47%
2021/12/14	1	46.60	1	47.15	46.50	0	479	0.00%
2021/12/13	1	46.65	5	47.06	47.15	-4	480	-0.83%
2021/12/09	3	46.20	2	46.15	46.15	1	491	0.20%
2021/12/08	1	46.60	0	0.00	46.65	1	489	0.20%
2021/12/07	4	46.84	0	0.00	46.70	4	490	0.82%
2021/12/06	4	47.19	1	47.45	46.95	3	489	0.61%
2021/12/03	1	47.10	6	47.35	47.20	-5	496	-1.01%
2021/12/02	5	46.64	0	0.00	46.70	5	500	1.00%
2021/12/01	4	47.20	0	0.00	47.20	4	501	0.80%
2021/11/30	1	47.40	5	47.47	47.45	-4	506	-0.79%
2021/11/29	3	46.70	20	47.12	46.80	-17	510	-3.33%
2021/11/26	18.5	47.33	13	47.45	47.10	5.5	519	1.06%
2021/11/25	9	46.49	2	46.55	46.45	7	512	1.37%
2021/11/24	1	46.10	0	0.00	46.35	1	515	0.19%
2021/11/23	0	0.00	1	46.35	46.10	-1	517	-0.19%
2021/11/22	1	46.30	5	46.43	46.45	-4	524	-0.76%
2021/11/19	1	45.90	0	0.00	46.10	1	531	0.19%
2021/11/18	3	46.12	1	46.50	46.15	2	538	0.37%
2021/11/17	3	46.25	0	0.00	46.25	3	547	0.55%
2021/11/16	1	46.10	3	46.43	46.25	-2	572	-0.35%
2021/11/15	0	0.00	5	45.90	46.20	-5	584	-0.86%
2021/11/12	1	45.30	0	0.00	45.50	1	611	0.16%
2021/11/11	3	45.28	0	0.00	45.25	3	634	0.47%
2021/11/10	1.1	45.32	1	45.50	45.45	0.1	652	0.01%
2021/11/09	3.3	44.93	1	45.10	45.05	2.3	678	0.34%
2021/11/08	9	45.88	1	46.70	45.20	8	714	1.12%
2021/11/05	6	47.44	0	0.00	47.20	6	700	0.86%
2021/11/04	1	48.05	13.4	48.09	48.25	-12.4	705	-1.76%
2021/11/02	2	47.30	0.3	47.00	46.95	1.7	719	0.24%
2021/11/01	10	47.65	0	0.00	47.45	10	734	1.36%
2021/10/28	0	0.00	6.3	47.66	47.45	-6.3	812	-0.78%
2021/10/25	2.1	46.74	2	46.95	47.05	0.1	909	0.01%
2021/10/21	0	0.00	6	47.27	47.30	-6	980	-0.61%
2021/10/20	0	0.00	3	46.88	46.95	-3	1,054	-0.28%
2021/10/19	1	46.05	10	46.41	46.70	-9	1,064	-0.85%
2021/10/18	6	46.06	2	46.40	46.20	4	1,080	0.37%
2021/10/15	2	45.70	30	45.65	45.95	-28	1,096	-2.55%
2021/10/14	13	44.96	1	45.35	45.00	12	1,124	1.07%
2021/10/13	1	44.80	0	0.00	44.95	1	1,151	0.09%
2021/10/12	0	0.00	1	45.65	45.50	-1	1,187	-0.08%
2021/10/08	13	45.21	0	0.00	45.30	13	1,406	0.92%
2021/10/07	0	0.00	1	45.40	45.65	-1	1,543	-0.06%
2021/10/06	10	45.10	0	44.60	44.40	10	1,574	0.63%
2021/10/05	2	43.53	3	44.72	45.00	-1	1,595	-0.06%
2021/10/04	2.2	44.38	0	0.00	44.05	2.2	1,613	0.14%
2021/10/01	5	45.22	2	45.45	44.95	3	1,620	0.19%
2021/09/30	1	45.70	1	46.15	46.25	0	1,626	0.00%
2021/09/29	2	46.20	0	0.00	46.20	2	1,647	0.12%
2021/09/22	1.7	46.55	0	0.00	46.40	1.7	1,756	0.10%
2021/09/17	1.1	47.20	0	0.00	47.65	1.1	1,771	0.06%
2021/09/15	2	47.05	0	0.00	46.80	2	1,818	0.11%
2021/09/10	1.1	47.36	0	0.00	47.35	1.1	1,862	0.06%
2021/09/08	3.3	47.12	9	47.18	46.70	-5.7	1,901	-0.30%
2021/09/07	6	47.53	2	47.70	47.40	4	1,905	0.21%
2021/09/06	1	48.15	0	0.00	48.20	1	1,912	0.05%
2021/09/03	6	48.99	1	48.95	48.80	5	1,927	0.26%
2021/09/02	25	49.25	1	48.90	49.00	24	1,931	1.24%
2021/09/01	11	48.85	14	49.26	49.60	-3	1,928	-0.16%
2021/08/31	12	48.08	0	0.00	48.00	12	1,917	0.63%
2021/08/30	1	48.35	1	48.45	48.45	0	1,909	0.00%
2021/08/27	1	48.35	0	0.00	48.10	1	1,911	0.05%
2021/08/26	3.1	48.24	1.4	48.94	47.95	1.6	1,917	0.09%
2021/08/24	0	0.00	1	48.00	47.75	-1	1,919	-0.05%
2021/08/23	0	0.00	1	47.15	47.20	-1	1,924	-0.05%
2021/08/20	2.2	47.23	0	0.00	46.45	2.2	1,924	0.11%
2021/08/19	1	48.00	0	0.00	47.50	1	1,907	0.05%
2021/08/18	2	47.33	0	0.00	49.00	2	1,895	0.11%
2021/08/17	1	47.60	0	0.00	47.95	1	1,882	0.05%
2021/08/16	4	48.43	0	0.00	49.10	4	1,862	0.21%
2021/08/13	7.2	49.94	76	49.32	49.20	-68.8	1,846	-3.73%
2021/08/12	2	52.85	0	0.00	52.80	2	1,831	0.11%
2021/08/11	2	53.15	0	0.00	53.00	2	1,811	0.11%
2021/08/10	6	53.25	0	0.00	53.70	6	1,811	0.33%
2021/08/09	1	54.90	0	54.90	54.20	1	1,833	0.05%
2021/08/06	0	0.00	1	54.90	55.00	-1	1,842	-0.05%
2021/08/05	1	54.90	3	54.80	54.40	-2	1,894	-0.11%
2021/08/04	1	54.10	5	54.00	53.90	-4	1,925	-0.21%
2021/08/03	15	54.11	1	54.30	53.90	14	1,950	0.72%
2021/08/02	2	55.45	2	55.60	55.30	0	1,928	0.00%
2021/07/30	1	57.20	1	56.10	55.60	0	1,922	0.00%
2021/07/29	1	57.30	3	57.40	57.50	-2	1,920	-0.10%
2021/07/28	1	55.10	2	55.95	57.30	-1	1,926	-0.05%
2021/07/27	0	0.00	3	57.53	57.50	-3	1,949	-0.15%
2021/07/26	5	58.36	3	57.43	57.90	2	1,983	0.10%
2021/07/23	1	55.20	0	0.00	55.50	1	1,984	0.05%
2021/07/22	32	54.59	2	54.75	54.80	30	2,010	1.49%
2021/07/21	1	54.20	0	0.00	53.40	1	2,043	0.05%
2021/07/20	2	54.25	25	53.64	53.60	-23	2,095	-1.10%
2021/07/19	1	55.00	3	55.40	55.00	-2	2,088	-0.10%
2021/07/16	1	57.00	3	55.80	56.00	-2	2,095	-0.10%
2021/07/15	49	58.76	45	56.94	56.40	4	2,098	0.19%
2021/07/14	10	58.42	6	57.83	58.90	4	1,918	0.21%
2021/07/13	0	0.00	20	56.48	55.40	-20	1,794	-1.11%
2021/07/12	1	55.70	1	55.80	55.70	0	1,770	0.00%
2021/07/09	1	54.60	3	55.17	55.60	-2	1,752	-0.11%
2021/07/08	0	0.00	1	55.20	55.20	-1	1,756	-0.06%
2021/07/07	0	0.00	1	55.70	55.10	-1	1,764	-0.06%
2021/07/06	2	55.20	6	55.50	55.10	-4	1,766	-0.23%
2021/07/05	81	54.56	6	54.75	54.70	75	1,772	4.23%
2021/07/02	7	53.63	7	54.16	53.60	0	1,794	0.00%
2021/07/01	6	53.43	5	53.80	53.40	1	1,802	0.06%
2021/06/30	4	53.05	6.1	53.63	53.50	-2.1	1,798	-0.12%
2021/06/29	0	0.00	2	53.95	53.80	-2	1,799	-0.11%
2021/06/28	0	0.00	3	53.50	53.50	-3	1,819	-0.16%
2021/06/25	1	52.30	0	0.00	52.70	1	1,812	0.06%
2021/06/24	0	0.00	2	52.65	52.40	-2	1,811	-0.11%
2021/06/23	0	0.00	7	51.71	52.00	-7	1,781	-0.39%
2021/06/22	5	50.62	8	51.08	50.80	-3	1,760	-0.17%
2021/06/21	4	50.00	0	50.80	49.90	4	1,745	0.23%
2021/06/18	1	50.70	1	51.30	50.70	0	1,753	0.00%
2021/06/17	3	50.83	6.3	50.84	51.10	-3.3	1,749	-0.19%
2021/06/16	3	49.67	2	50.20	49.50	1	1,743	0.06%
2021/06/15	0	0.00	3	50.53	50.30	-3	1,739	-0.17%
2021/06/11	0	0.00	5	49.75	49.95	-5	1,738	-0.29%
2021/06/10	0	0.00	3	48.70	49.00	-3	1,736	-0.17%
2021/06/09	2.1	47.88	0	0.00	47.90	2.1	1,739	0.12%
2021/06/08	1	47.80	3	48.00	48.30	-2	1,767	-0.11%
2021/06/07	1	47.20	0	0.00	47.45	1	1,802	0.06%
2021/06/04	1	47.80	0	0.00	47.70	1	1,825	0.05%
2021/06/03	2	48.15	0	0.00	48.15	2	1,858	0.11%
2021/06/02	4	48.56	2	48.78	48.50	2	1,899	0.11%
2021/06/01	1	49.10	2	49.15	49.25	-1	1,937	-0.05%
2021/05/31	1	47.95	1	48.65	48.70	0	1,946	0.00%
2021/05/28	1	47.50	6	47.45	47.50	-5	1,945	-0.26%
2021/05/27	1	46.55	0	0.00	47.10	1	1,963	0.05%
2021/05/26	2	46.63	0	0.00	46.85	2	1,982	0.10%
2021/05/25	1	47.35	1	47.15	46.75	0	2,026	0.00%
2021/05/21	1	45.50	0	0.00	45.85	1	2,033	0.05%
2021/05/20	0	0.00	0	45.90	45.20	0	2,047	0.00%
2021/05/19	3.1	45.64	2	45.45	45.50	1.1	2,050	0.05%
2021/05/18	0	0.00	2	45.90	46.45	-2	2,033	-0.10%
2021/05/17	3	43.80	1	43.75	43.80	2	2,032	0.10%
2021/05/14	0	0.00	1	47.05	46.25	-1	2,004	-0.05%
2021/05/13	1	46.20	1	45.85	44.85	0	1,988	0.00%
2021/05/12	3.7	45.93	0	0.00	45.75	3.7	1,925	0.19%
2021/05/11	5.3	49.55	0	0.00	48.15	5.3	1,886	0.28%
2021/05/10	2	50.35	0	0.00	50.10	2	1,847	0.11%
2021/05/07	5	50.80	4	51.03	51.00	1	1,824	0.05%
2021/05/06	7.1	50.44	10	50.71	50.40	-2.9	1,809	-0.16%
2021/05/05	6	51.02	3	51.47	50.70	3	1,787	0.17%
2021/05/04	14	51.69	3	51.33	51.50	11	1,751	0.63%
2021/05/03	13.1	54.75	0	0.00	53.20	13.1	1,696	0.77%
2021/04/29	1	57.60	1.2	58.50	58.00	-0.2	1,640	-0.01%
2021/04/28	3	56.54	3	57.07	57.30	0	1,549	0.00%
2021/04/27	1	55.40	8.3	56.49	57.00	-7.3	1,527	-0.48%
2021/04/26	8	55.94	9	55.73	55.80	-1	1,482	-0.07%
2021/04/23	1	53.80	7	54.86	54.90	-6	1,435	-0.42%
2021/04/22	10	54.59	5	55.36	53.60	5	1,456	0.34%
2021/04/21	14	54.91	16	55.33	55.20	-2	1,430	-0.14%
2021/04/20	14.3	53.95	19	54.49	54.50	-4.7	1,395	-0.34%
2021/04/19	1	53.20	4	53.25	53.30	-3	1,368	-0.22%
2021/04/16	1	52.60	2	52.85	53.00	-1	1,362	-0.07%
2021/04/15	0	0.00	4	52.33	52.50	-4	1,365	-0.29%
2021/04/14	10	52.23	6	52.30	52.30	4	1,395	0.29%
2021/04/13	6.5	53.28	3	53.40	52.70	3.5	1,401	0.25%
2021/04/12	6	53.85	15	53.97	53.70	-9	1,393	-0.65%
2021/04/09	9	54.57	10	55.15	54.50	-1	1,376	-0.07%
2021/04/08	27	54.82	16	55.13	54.90	11	1,348	0.82%
2021/04/07	5	52.90	6	53.53	53.60	-1	1,293	-0.08%
2021/04/06	2	52.90	0	0.00	52.80	2	1,270	0.16%
2021/04/01	0	0.00	5	53.66	53.20	-5	1,258	-0.40%
2021/03/31	0	0.00	12.1	52.91	53.20	-12.1	1,258	-0.96%
2021/03/29	6	52.03	3	52.57	52.00	3	1,245	0.24%
2021/03/26	2	51.95	0	0.00	52.20	2	1,236	0.16%
2021/03/25	4	52.03	1	52.30	52.00	3	1,247	0.24%
2021/03/24	8	52.38	5	52.86	52.20	3	1,248	0.24%
2021/03/23	1	52.50	6	52.57	52.60	-5	1,242	-0.40%
2021/03/22	3	51.80	2	51.85	52.20	1	1,236	0.08%
2021/03/19	6	52.05	0	0.00	52.00	6	1,237	0.48%
2021/03/18	3	52.70	2	52.80	52.60	1	1,225	0.08%
2021/03/17	2	52.35	4	52.55	52.40	-2	1,232	-0.16%
2021/03/16	4	51.98	1	52.30	52.30	3	1,235	0.24%
2021/03/15	0	52.40	2	52.35	52.30	-2	1,241	-0.16%
2021/03/12	1	52.50	11	52.01	52.40	-10	1,233	-0.81%
2021/03/11	3	50.43	5	50.88	51.00	-2	1,220	-0.16%
2021/03/10	4.1	50.29	3	50.73	50.30	1.1	1,194	0.09%
2021/03/09	7	50.37	1	50.40	50.40	6	1,179	0.51%
2021/03/08	2	51.30	1	52.20	51.00	1	1,154	0.09%
2021/03/05	6	51.40	1	51.40	51.50	5	1,130	0.44%
2021/03/04	11	52.08	9	52.46	52.50	2	1,108	0.18%
2021/03/03	3	52.40	5	52.34	52.50	-2	1,144	-0.17%
2021/03/02	3.3	51.82	1	52.50	51.80	2.3	1,178	0.20%
2021/02/26	5	52.04	1	52.50	52.10	4	1,193	0.34%
2021/02/25	5	53.18	1.3	54.01	52.90	3.7	1,242	0.30%
2021/02/24	0	0.00	1	53.30	53.30	-1	1,217	-0.08%
2021/02/23	3	52.37	2	52.85	52.90	1	1,231	0.08%
2021/02/22	1	52.50	2	53.00	52.90	-1	1,248	-0.08%
2021/02/19	4	52.25	1	52.60	52.60	3	1,266	0.24%
2021/02/18	2	52.20	3	52.77	53.00	-1	1,275	-0.08%
2021/02/17	1	52.20	3	52.67	52.50	-2	1,350	-0.15%
2021/02/05	2	51.55	1	52.00	51.80	1	1,375	0.07%
2021/02/04	6	51.67	5	52.14	52.00	1	1,422	0.07%
2021/02/03	0	0.00	1	51.40	51.40	-1	1,462	-0.07%
2021/02/02	4	51.08	0	0.00	51.50	4	1,480	0.27%
2021/01/29	8.2	53.26	1	53.30	51.80	7.2	1,500	0.48%
2021/01/28	6	53.83	5	54.22	53.90	1	1,522	0.07%
2021/01/27	0	55.00	12	54.48	55.10	-12	1,550	-0.77%
2021/01/26	6	53.07	3	53.70	53.10	3	1,575	0.19%
2021/01/25	3	52.50	4	53.00	53.20	-1	1,601	-0.06%
2021/01/22	0	0.00	3	53.03	53.10	-3	1,636	-0.18%
2021/01/21	1	52.30	0	0.00	51.60	1	1,624	0.06%
2021/01/20	5	52.58	0	0.00	51.80	5	1,626	0.31%
2021/01/19	1	53.30	0	0.00	53.70	1	1,610	0.06%
2021/01/18	11	52.73	11	52.72	53.20	0	1,605	0.00%
2021/01/15	18	55.16	14	55.66	54.10	4	1,587	0.25%
2021/01/14	0	0.00	3	54.43	54.60	-3	1,558	-0.19%
2021/01/13	3	53.77	0	0.00	53.80	3	1,557	0.19%
2021/01/12	12	54.46	12	54.70	53.80	0	1,553	0.00%
2021/01/11	5	55.14	4	55.50	55.30	1	1,547	0.06%
2021/01/08	12	55.68	1	55.60	55.20	11	1,546	0.71%
2021/01/07	1	55.60	4	56.15	55.60	-3	1,538	-0.20%
2021/01/06	9	54.87	8	55.24	55.10	1	1,514	0.07%
2021/01/05	4	54.18	3	54.50	54.50	1	1,484	0.07%
2021/01/04	1	54.70	8	54.73	54.80	-7	1,476	-0.47%
2020/12/31	3	54.90	3	54.70	54.60	0	1,476	0.00%
2020/12/30	1	54.10	4	54.48	54.30	-3	1,477	-0.20%
2020/12/29	2	54.35	0	0.00	54.30	2	1,493	0.13%
2020/12/28	3	54.73	1	55.00	54.90	2	1,489	0.13%
2020/12/25	3	54.90	5	55.24	54.90	-2	1,488	-0.13%
2020/12/24	11	54.75	10	55.15	54.70	1	1,478	0.07%
2020/12/23	1	53.40	3	53.80	53.80	-2	1,443	-0.14%
2020/12/22	3	53.50	1	54.50	53.30	2	1,461	0.14%
2020/12/21	6	53.78	2	53.85	53.70	4	1,467	0.27%
2020/12/18	3	54.53	3	54.97	54.80	0	1,469	0.00%
2020/12/17	0	0.00	1	54.90	55.00	-1	1,500	-0.07%
2020/12/16	3	54.43	3	54.77	54.70	0	1,504	0.00%
2020/12/15	1	54.20	1	54.50	54.30	0	1,498	0.00%
2020/12/14	4	54.60	4	55.18	54.60	0	1,506	0.00%
2020/12/11	5	54.44	3	54.73	54.20	2	1,508	0.13%
2020/12/10	3	55.13	1	55.40	55.20	2	1,498	0.13%
2020/12/09	0	54.90	1	55.40	56.00	-1	1,485	-0.07%
2020/12/08	1.1	54.49	7	55.17	54.70	-5.9	1,469	-0.40%
2020/12/07	3	54.87	2	55.25	54.80	1	1,471	0.07%
2020/12/04	1	55.50	1	55.90	55.30	0	1,460	0.00%
2020/12/03	1	55.50	1	56.00	55.50	0	1,452	0.00%
2020/12/02	1	55.50	0	0.00	55.50	1	1,463	0.07%
2020/12/01	3	54.70	4	55.35	55.80	-1	1,461	-0.07%
2020/11/30	7	55.99	2	56.00	55.30	5	1,454	0.34%
2020/11/27	3	56.47	2	56.90	56.30	1	1,440	0.07%
2020/11/26	2	57.90	2	57.20	57.90	0	1,393	0.00%
2020/11/25	0	0.00	4	56.30	55.90	-4	1,359	-0.29%
2020/11/24	10	56.71	0	0.00	55.20	10	1,323	0.76%
2020/11/23	2	56.50	4	56.60	56.80	-2	1,271	-0.16%
2020/11/20	5	56.90	5	56.50	56.50	0	1,278	0.00%
2020/11/19	0	0.00	1	56.40	56.00	-1	1,261	-0.08%
2020/11/18	2	55.90	3	55.33	55.50	-1	1,245	-0.08%
2020/11/17	4	55.88	0	0.00	55.90	4	1,233	0.32%
2020/11/16	0	0.00	1	56.40	56.40	-1	1,285	-0.08%
2020/11/12	5	55.04	0	0.00	55.00	5	1,330	0.38%
2020/11/11	0	0.00	2	54.80	55.30	-2	1,417	-0.14%
2020/11/10	1	54.10	0	54.00	54.10	1	1,414	0.07%
2020/11/05	0	0.00	1	53.90	54.10	-1	1,566	-0.06%
2020/11/04	0	0.00	17.2	52.87	53.40	-17.2	1,590	-1.08%
2020/11/03	3	52.03	9	52.26	52.70	-6	1,638	-0.37%
2020/11/02	8	51.14	40	50.87	51.50	-32	1,731	-1.85%
2020/10/30	17	50.91	41	51.00	50.10	-24	1,731	-1.39%
2020/10/29	1	49.00	1	49.35	49.40	0	1,718	0.00%
2020/10/28	2	49.85	4	50.00	49.60	-2	1,762	-0.11%
2020/10/27	0	0.00	1	50.60	50.40	-1	1,783	-0.06%
2020/10/26	1	50.30	0	0.00	50.50	1	1,807	0.06%
2020/10/23	0	0.00	0	50.40	50.70	0	1,825	0.00%
2020/10/22	1	50.10	0	0.00	50.10	1	1,870	0.05%
2020/10/21	0	0.00	5	50.70	50.40	-5	1,883	-0.27%
2020/10/20	7	50.44	0	0.00	50.40	7	1,945	0.36%
2020/10/14	11	50.57	0	0.00	50.10	11	2,390	0.46%
2020/10/13	4	50.75	0	0.00	50.70	4	2,444	0.16%
2020/10/12	1	50.80	2	51.40	50.90	-1	2,487	-0.04%
2020/10/08	2	51.00	0.3	51.00	51.00	1.7	2,550	0.07%
2020/10/07	1	50.80	0	0.00	50.80	1	2,624	0.04%
2020/10/06	23	50.94	4	50.95	50.50	19	2,744	0.69%
2020/10/05	5	48.98	0	0.00	49.20	5	2,842	0.18%
2020/09/30	1	48.55	0	0.00	49.00	1	2,937	0.03%
2020/09/29	1	48.90	1	48.40	48.35	0	3,107	0.00%
2020/09/28	0.1	49.00	3	49.07	49.00	-2.9	3,160	-0.09%
2020/09/25	0	0.00	12	48.15	48.35	-12	3,229	-0.37%
2020/09/23	0.1	50.20	0	0.00	50.10	0.1	3,308	0.00%
2020/09/22	3.1	50.33	0	0.00	50.10	3.1	3,321	0.09%
2020/09/16	1	51.40	10	52.53	51.30	-9	3,348	-0.27%
2020/09/11	1	50.70	0	0.00	50.50	1	3,409	0.03%
2020/09/10	11	51.95	0	0.00	51.20	11	3,408	0.32%
2020/09/09	0	52.30	7	51.56	51.90	-7	3,406	-0.21%
2020/09/08	5	50.90	2	50.95	50.90	3	3,408	0.09%
2020/09/07	3	50.43	0	0.00	50.20	3	3,419	0.09%
2020/09/04	0	0.00	1	50.80	51.40	-1	3,410	-0.03%
2020/09/03	11	51.91	19.2	52.45	52.00	-8.2	3,417	-0.24%
2020/09/02	0	0.00	1	52.20	51.80	-1	3,422	-0.03%
2020/09/01	0	51.80	0	0.00	51.40	0	3,474	0.00%
2020/08/31	4	51.50	0	0.00	51.60	4	3,522	0.11%
2020/08/28	5	51.50	5	52.10	52.10	0	3,522	0.00%
2020/08/27	49	52.63	2	52.20	51.90	47	3,533	1.33%
2020/08/26	0	0.00	0.3	53.50	53.40	-0.3	3,529	-0.01%
2020/08/25	0	0.00	1	52.50	52.10	-1	3,516	-0.03%
2020/08/24	0	0.00	2	51.70	52.20	-2	3,516	-0.06%
2020/08/21	3	51.97	3	51.63	52.00	0	3,520	0.00%
2020/08/20	16.1	51.36	16	51.81	50.50	0.1	3,527	0.00%
2020/08/19	2	54.85	0	0.00	53.90	2	3,463	0.06%
2020/08/18	7	54.83	1	55.20	56.70	6	3,414	0.18%
2020/08/17	2	55.20	6.1	55.33	57.00	-4.1	3,336	-0.12%
2020/08/14	2	54.70	1	54.90	54.70	1	3,213	0.03%
2020/08/13	5	53.84	7	53.93	54.30	-2	3,181	-0.06%
2020/08/12	4	51.75	5	52.20	53.50	-1	3,112	-0.03%
2020/08/11	18	51.30	19	51.82	51.50	-1	3,057	-0.03%
2020/08/10	2	51.40	4	52.08	51.90	-2	3,023	-0.07%
2020/08/07	5.1	51.54	4	52.78	51.60	1.1	2,997	0.04%
2020/08/06	4	53.48	3	53.57	53.70	1	2,945	0.03%
2020/08/05	2	51.70	1	51.70	51.50	1	2,844	0.04%
2020/08/04	2	50.85	3	50.93	51.20	-1	2,873	-0.03%
2020/08/03	4	50.77	0	0.00	50.10	4	2,890	0.14%
2020/07/31	1	51.60	3	51.67	51.30	-2	2,899	-0.07%
2020/07/30	2	50.80	2	51.35	50.70	0	2,892	0.00%
2020/07/29	3	51.50	0	0.00	51.40	3	2,908	0.10%
2020/07/28	1	51.80	4.1	52.88	51.10	-3.1	2,907	-0.11%
2020/07/24	3.1	53.54	8	53.64	52.70	-4.9	2,897	-0.17%
2020/07/23	3	55.10	2	54.95	55.40	1	2,847	0.04%
2020/07/22	4.1	56.57	1	56.60	56.30	3.1	2,817	0.11%
2020/07/21	6	55.75	3.1	56.47	56.50	3	2,727	0.11%
2020/07/20	0	0.00	1	53.40	53.50	-1	2,554	-0.04%
2020/07/17	4	52.23	1	52.10	50.60	3	2,475	0.12%
2020/07/16	0	0.00	1	52.50	53.50	-1	2,482	-0.04%
2020/07/15	1	54.80	1	55.80	53.00	0	2,559	0.00%
2020/07/14	2	55.85	13	55.83	55.30	-11	2,559	-0.43%
2020/07/13	7	55.61	13	55.62	55.70	-6	2,498	-0.24%
2020/07/10	0	0.00	16	54.33	53.90	-16	2,402	-0.67%
2020/07/09	3	53.00	2	53.40	53.70	1	2,302	0.04%
2020/07/08	10	53.50	56	53.39	53.30	-46	2,217	-2.07%
2020/07/07	1	49.85	19	50.88	49.00	-18	2,049	-0.88%
2020/07/06	5	49.05	15	48.94	49.65	-10	2,006	-0.50%
2020/07/03	28	50.61	5	50.00	50.60	23	1,985	1.16%
2020/07/02	6	49.45	0	0.00	49.75	6	1,963	0.31%
2020/06/30	0	0.00	6	49.00	49.00	-6	1,921	-0.31%
2020/06/29	9	47.36	5	47.85	48.10	4	1,900	0.21%
2020/06/24	5	47.82	1	48.00	48.10	4	1,894	0.21%
2020/06/23	2	48.00	37	48.02	48.00	-35	1,908	-1.83%
2020/06/22	2	47.73	2	48.10	48.00	0	1,910	0.00%
2020/06/19	3	47.47	2	47.78	47.15	1	1,945	0.05%
2020/06/18	14	47.61	7	47.50	47.80	7	1,949	0.36%
2020/06/17	7	46.63	2	47.05	46.60	5	1,938	0.26%
2020/06/16	3	46.58	3	46.77	46.70	0	1,980	0.00%
2020/06/15	9	45.74	1	46.00	46.00	8	2,057	0.39%
2020/06/12	15	45.45	4	45.91	45.90	11	2,102	0.52%
2020/06/11	24	46.44	3	46.85	46.45	21	2,137	0.98%
2020/06/10	27	46.46	2	46.83	47.00	25	2,175	1.15%
2020/06/09	6	46.60	1	46.55	46.50	5	2,251	0.22%
2020/06/08	15	46.88	6	47.15	46.80	9	2,309	0.39%
2020/06/05	7	48.53	22	48.39	48.55	-15	2,298	-0.65%
2020/06/04	2	47.40	3	47.62	47.55	-1	2,310	-0.04%
2020/06/03	4	47.23	1	47.85	47.40	3	2,368	0.13%
2020/06/02	4	47.38	3	47.50	47.25	1	2,401	0.04%
2020/06/01	12	47.42	2	47.63	47.45	10	2,446	0.41%
2020/05/29	2	46.85	2	47.10	47.00	0	2,535	0.00%
2020/05/28	5	47.43	3	47.40	46.90	2	2,648	0.08%
2020/05/27	4	47.90	6	47.77	47.75	-2	2,717	-0.07%
2020/05/26	2	47.15	4	47.09	46.95	-2	2,786	-0.07%
2020/05/25	3	45.60	4	45.96	46.55	-1	2,807	-0.04%
2020/05/22	1	46.50	2	46.50	46.10	-1	2,820	-0.04%
2020/05/21	1	46.95	6	47.62	47.15	-5	2,824	-0.18%
2020/05/20	1	46.40	8	46.98	46.75	-7	2,857	-0.24%
2020/05/19	0	0.00	1	46.80	46.70	-1	2,937	-0.03%
2020/05/18	4	46.81	3	46.78	46.45	1	2,944	0.03%
2020/05/15	0.1	47.55	0	0.00	47.55	0.1	3,001	0.00%
2020/05/14	4.2	48.75	4	48.19	48.05	0.2	3,098	0.01%
2020/05/13	0	49.70	0	0.00	49.70	0	3,138	0.00%
2020/05/12	0	0.00	5	48.60	48.50	-5	3,147	-0.16%
2020/05/08	2	48.68	9	49.07	48.90	-7	3,149	-0.22%
2020/05/07	2	48.40	3	48.10	48.05	-1	3,155	-0.03%
2020/05/06	0	0.00	2	47.58	47.10	-2	3,133	-0.06%
2020/05/05	6	47.40	3	47.53	47.05	3	3,154	0.10%
2020/05/04	2.1	45.91	1	46.65	46.45	1.1	3,166	0.03%
2020/04/30	1	47.25	1	47.30	46.75	0	3,201	0.00%
2020/04/29	0	0.00	3	47.07	46.70	-3	3,237	-0.09%
2020/04/28	1	46.15	7	46.10	45.90	-6	3,248	-0.18%
2020/04/27	2	45.85	3	46.03	46.05	-1	3,306	-0.03%
2020/04/24	1	45.00	0	0.00	45.00	1	3,312	0.03%
2020/04/23	1	45.70	1	45.80	45.30	0	3,348	0.00%
2020/04/22	7	44.94	1	45.25	45.30	6	3,348	0.18%
2020/04/21	14.2	45.40	8	45.20	45.10	6.2	3,371	0.18%
2020/04/20	15.2	45.95	10	46.33	47.60	5.1	3,343	0.15%
2020/04/17	1	45.55	4	45.73	45.90	-3	3,266	-0.09%
2020/04/16	0	0.00	10	44.93	45.05	-10	3,251	-0.31%
2020/04/15	4	45.33	2	45.80	45.30	2	3,309	0.06%
2020/04/14	0	0.00	18	45.22	45.60	-18	3,358	-0.54%
2020/04/13	1	44.65	0	0.00	44.65	1	3,433	0.03%
2020/04/10	1	45.00	0	0.00	45.05	1	3,558	0.03%
2020/04/09	3	45.27	1	45.80	45.30	2	3,689	0.05%
2020/04/08	4	46.00	7	46.06	46.05	-3	3,789	-0.08%
2020/04/07	3	45.05	9	44.27	45.55	-6	3,776	-0.16%
2020/04/06	3	41.83	2	42.58	42.55	1	3,779	0.03%
2020/04/01	6	42.00	0	0.00	42.00	6	3,830	0.16%
2020/03/31	5	42.06	2	42.48	41.90	3	3,931	0.08%
2020/03/30	0	43.20	2	42.13	42.20	-2	3,962	-0.05%
2020/03/27	14	42.04	7	42.74	41.55	7	4,000	0.17%
2020/03/26	4	41.84	1	42.20	42.45	3	3,975	0.08%
2020/03/25	12	42.35	8	42.55	42.15	4	3,958	0.10%
2020/03/24	4	40.01	9	39.84	40.60	-5	3,911	-0.13%
2020/03/23	12	36.12	6	37.90	37.70	6	3,888	0.15%
2020/03/20	3	38.30	4	38.66	38.50	-1	3,885	-0.03%
2020/03/19	8	36.23	2	35.63	35.60	6	3,858	0.16%
2020/03/18	2	40.65	2	41.05	39.55	0	3,799	0.00%
2020/03/17	2.2	40.81	2	41.25	41.00	0.2	3,789	0.01%
2020/03/16	2	43.23	1	45.00	42.40	1	3,815	0.03%
2020/03/13	29	42.57	12	42.92	44.30	17	3,806	0.45%
2020/03/12	21	46.17	7	47.34	46.90	14	3,729	0.38%
2020/03/11	7	50.54	3	49.98	49.80	4	3,679	0.11%
2020/03/10	6	49.63	4	50.15	51.40	2	3,683	0.05%
2020/03/09	2	51.90	4	50.14	49.25	-2	3,629	-0.06%
2020/03/06	2	51.30	9	51.84	52.20	-7	3,593	-0.19%
2020/03/05	2	51.95	5	51.90	51.40	-3	3,579	-0.08%
2020/03/04	10	51.05	38	51.08	51.80	-28	3,644	-0.77%
2020/03/03	15.4	50.48	33	50.38	51.30	-17.6	3,653	-0.48%
2020/03/02	7	47.42	8	48.08	48.15	-1	3,540	-0.03%
2020/02/27	8	47.51	7	47.61	47.00	1	3,462	0.03%
2020/02/26	4	47.21	23	47.55	47.30	-19	3,377	-0.56%
2020/02/25	6	46.61	12	47.00	47.10	-6	3,358	-0.18%
2020/02/24	2	47.05	9	46.99	46.90	-7	3,344	-0.21%
2020/02/21	9	47.06	12	47.06	47.00	-3	3,341	-0.09%
2020/02/20	14	47.04	22.1	46.86	47.30	-8.1	3,318	-0.24%
2020/02/19	9	45.83	6	45.91	45.95	3	3,249	0.09%
2020/02/18	29	45.95	26	46.27	45.65	3	3,287	0.09%
2020/02/17	51	45.93	13	46.17	45.60	38	3,230	1.18%
2020/02/14	6	45.56	11	45.16	45.20	-5	3,117	-0.16%
2020/02/13	1	43.50	12	44.16	43.55	-11	3,057	-0.36%
2020/02/12	9.5	43.74	11	43.78	44.10	-1.5	3,025	-0.05%
2020/02/11	10	42.75	3	42.85	43.10	7	2,966	0.24%
2020/02/10	6	41.45	0	0.00	41.70	6	2,947	0.20%
2020/02/07	3.1	42.48	50	42.66	42.50	-46.9	2,921	-1.61%
2020/02/06	0	43.50	9	42.99	43.15	-9	2,889	-0.31%
2020/02/05	1	42.50	1	42.65	42.70	0	2,861	0.00%
2020/02/04	1	42.60	2	42.88	42.90	-1	2,834	-0.04%
2020/02/03	5	41.32	1	41.20	42.50	4	2,790	0.14%
2020/01/31	27	45.43	0	0.00	44.90	27	2,730	0.99%
2020/01/30	49	46.95	13	46.80	45.90	36	2,698	1.33%
2020/01/20	0	0.00	4	50.90	51.00	-4	2,644	-0.15%
2020/01/17	2	50.05	0	0.00	50.00	2	2,622	0.08%
2020/01/16	9	50.28	0	0.00	50.40	9	2,585	0.35%
2020/01/15	17	51.19	2	51.00	50.60	15	2,574	0.58%
2020/01/14	2	51.70	2	52.30	52.20	0	2,532	0.00%
2020/01/13	29	52.30	13	52.12	51.80	16	2,492	0.64%
2020/01/10	0	0.00	5	52.04	52.00	-5	2,466	-0.20%
2020/01/09	6	50.95	7	51.69	51.60	-1	2,424	-0.04%
2020/01/08	5	50.16	56	50.75	51.20	-51	2,356	-2.16%
2020/01/07	6	48.97	3	49.75	50.80	3	2,286	0.13%
2020/01/06	10	50.66	5	51.66	50.50	5	2,209	0.23%
2020/01/03	14	50.86	21.1	51.24	51.40	-7	2,094	-0.34%
2020/01/02	42	50.10	24	49.57	50.70	18	2,034	0.88%
2019/12/31	3	48.13	5	47.70	48.00	-2	1,932	-0.10%
2019/12/30	11	47.08	5	47.52	47.70	6	1,901	0.32%
2019/12/27	13	47.21	16	47.73	48.00	-3	1,842	-0.16%
2019/12/26	16	47.64	18	47.96	47.00	-2	1,792	-0.11%
2019/12/25	13	46.67	7	46.82	46.70	6	1,691	0.35%
2019/12/24	13	46.40	14	46.92	46.95	-1	1,676	-0.06%
2019/12/20	2	45.75	1	46.00	45.80	1	1,636	0.06%
2019/12/19	2	45.58	0	0.00	45.55	2	1,699	0.12%
2019/12/17	10	45.95	0	0.00	45.95	10	1,727	0.58%
2019/12/16	1	46.30	5	46.60	46.35	-4	1,714	-0.23%
2019/12/13	5	46.01	0	0.00	46.00	5	1,702	0.29%
2019/12/12	1	47.15	5	46.50	46.55	-4	1,694	-0.24%
2019/12/11	6	46.09	12	46.50	46.95	-6	1,671	-0.36%
2019/12/10	2	45.78	3	46.05	45.50	-1	1,655	-0.06%
2019/12/09	6	45.43	0	0.00	45.05	6	1,616	0.37%
2019/12/06	2	45.40	5	45.62	45.55	-3	1,601	-0.19%
2019/12/05	4	45.68	7	45.92	46.40	-3	1,587	-0.19%
2019/12/04	7	45.43	4	45.68	45.30	3	1,579	0.19%
2019/12/03	1	45.45	2	45.93	45.65	-1	1,605	-0.06%
2019/12/02	6	44.17	7	44.72	45.75	-1	1,583	-0.06%
2019/11/29	15	45.51	20	45.88	44.85	-5	1,569	-0.32%
2019/11/28	8	45.20	18.2	44.30	45.35	-10.2	1,469	-0.69%
2019/11/27	0	0.00	6	42.78	42.90	-6	1,387	-0.43%
2019/11/26	1	42.20	0	0.00	42.30	1	1,400	0.07%
2019/11/25	9.2	42.26	7	42.44	42.20	2.2	1,402	0.15%
2019/11/22	5	42.56	0	0.00	42.40	5	1,411	0.35%
2019/11/21	4	42.58	3	42.98	42.90	1	1,426	0.07%
2019/11/20	6	43.34	0	0.00	43.00	6	1,431	0.42%
2019/11/19	6	43.84	1	43.85	43.85	5	1,466	0.34%
2019/11/18	6	44.53	2	45.10	44.35	4	1,466	0.27%
2019/11/15	3	45.00	18	44.68	44.80	-15	1,494	-1.00%
2019/11/14	9	43.81	7	44.25	43.75	2	1,470	0.14%
2019/11/13	1	43.80	5	44.21	43.95	-4	1,466	-0.27%
2019/11/12	7	43.72	7	43.79	44.10	0	1,487	0.00%
2019/11/11	10	43.24	6	43.42	43.20	4	1,510	0.26%
2019/11/08	2	43.48	6	43.85	43.95	-4	1,529	-0.26%
2019/11/07	7	43.39	5	43.71	43.55	2	1,561	0.13%
2019/11/06	6	43.00	4	43.15	43.30	2	1,590	0.13%
2019/11/05	6	43.79	1	44.25	43.75	5	1,606	0.31%
2019/11/04	4	43.99	6	44.39	44.20	-2	1,653	-0.12%
2019/11/01	1	44.20	9	43.78	44.20	-8	1,706	-0.47%
2019/10/31	8	43.00	4	43.41	42.90	4	1,793	0.22%
2019/10/30	1	43.35	1	43.60	43.25	0	2,033	0.00%
2019/10/29	9	43.38	5	43.70	43.25	4	2,322	0.17%
2019/10/28	2	43.60	13	43.77	43.50	-11	2,414	-0.46%
2019/10/24	0	0.00	7	42.98	43.15	-7	2,474	-0.28%
2019/10/23	3	42.55	7	42.81	42.40	-4	2,505	-0.16%
2019/10/22	5	42.27	3	42.40	42.30	2	2,559	0.08%
2019/10/21	1	42.10	1	42.50	42.05	0	2,655	0.00%
2019/10/18	2	41.85	2	42.10	42.20	0	2,691	0.00%
2019/10/17	1	41.50	1	41.65	41.55	0	2,765	0.00%
2019/10/16	1	41.65	11	41.59	41.45	-10	2,816	-0.36%
2019/10/15	0	0.00	1	41.60	41.35	-1	2,816	-0.04%
2019/10/14	1	42.05	2	41.68	41.10	-1	2,845	-0.04%
2019/10/09	7	40.46	8	41.18	41.45	-1	2,840	-0.04%
2019/10/08	22	41.30	67	41.09	41.20	-45	2,829	-1.59%
2019/10/07	39	43.06	0	0.00	42.90	39	2,770	1.41%
2019/10/04	24	43.73	3	43.85	43.70	21	2,803	0.75%
2019/10/03	12	43.53	4	43.28	43.60	8	2,808	0.28%
2019/10/02	3	43.00	10	43.22	43.35	-7	2,820	-0.25%
2019/10/01	0	42.90	3	43.15	42.85	-3	2,816	-0.11%
2019/09/27	17	42.80	8	42.78	42.55	9	2,829	0.32%
2019/09/26	6	43.93	2	44.13	44.00	4	2,823	0.14%
2019/09/25	7	43.80	0	0.00	43.80	7	2,848	0.25%
2019/09/24	9	44.66	8	44.61	44.05	1	2,905	0.03%
2019/09/23	6	44.71	15	44.61	44.85	-9	2,876	-0.31%
2019/09/20	5	43.98	13	43.93	43.70	-8	2,870	-0.28%
2019/09/19	10	44.34	2	44.45	44.30	8	2,860	0.28%
2019/09/18	6	44.42	4	44.49	44.25	2	2,870	0.07%
2019/09/17	4	45.01	7	44.86	44.70	-3	2,876	-0.10%
2019/09/16	1	44.90	0	0.00	45.30	1	2,895	0.03%
2019/09/12	8	45.22	13	44.46	45.55	-5	2,903	-0.17%
2019/09/11	3	43.53	3	43.70	43.45	0	2,897	0.00%
2019/09/10	5	43.29	5	43.49	43.50	0	2,913	0.00%
2019/09/09	4	43.38	0	0.00	43.10	4	2,948	0.14%
2019/09/06	12	43.90	11	44.02	43.85	1	2,960	0.03%
2019/09/05	5	44.93	19	44.78	45.10	-14	2,949	-0.47%
2019/09/04	1	44.30	2	44.55	44.30	-1	2,935	-0.03%
2019/09/03	2	44.45	2	44.80	44.30	0	2,970	0.00%
2019/09/02	1	44.55	6	44.12	44.95	-5	2,959	-0.17%
2019/08/30	11	43.98	3	44.37	43.60	8	2,943	0.27%
2019/08/29	0	0.00	4	43.03	43.60	-4	2,927	-0.14%
2019/08/28	1	42.55	0	0.00	42.35	1	2,922	0.03%
2019/08/27	3	43.10	2	43.38	42.65	1	2,938	0.03%
2019/08/26	2	42.10	4	42.53	42.90	-2	3,010	-0.07%
2019/08/23	2	43.03	1	43.20	43.05	1	3,055	0.03%
2019/08/22	6	43.95	13	43.98	43.45	-7	3,070	-0.23%
2019/08/21	10	42.85	9	42.67	43.00	1	3,037	0.03%
2019/08/20	2	41.93	3	42.17	42.05	-1	3,043	-0.03%
2019/08/19	10.2	42.50	2	42.35	42.50	8.2	3,018	0.27%
2019/08/16	6	42.17	1	42.10	41.90	5	3,024	0.17%
2019/08/15	3	41.68	14	41.63	41.70	-11	3,031	-0.36%
2019/08/14	3	42.83	5	43.37	42.75	-2	3,058	-0.07%
2019/08/13	4	42.54	1	42.55	42.60	3	3,063	0.10%
2019/08/12	1	41.20	2	41.78	42.35	-1	3,103	-0.03%
2019/08/08	4	41.30	1	41.50	41.30	3	3,127	0.10%
2019/08/07	2	41.95	6	41.83	41.35	-4	3,129	-0.13%
2019/08/06	5	41.01	1	39.55	41.05	4	3,194	0.13%
2019/08/05	0	0.00	2	41.70	41.15	-2	3,210	-0.06%
2019/08/02	12	42.85	0	0.00	42.15	12	3,233	0.37%
2019/08/01	17	45.34	15	45.83	44.90	2	3,228	0.06%
2019/07/31	31	48.41	61	47.83	48.50	-30	3,101	-0.97%
2019/07/30	6	46.87	13	47.07	46.75	-7	2,981	-0.23%
2019/07/29	3	45.92	1	46.10	45.55	2	3,047	0.07%
2019/07/26	7	46.99	2	47.40	46.95	5	3,298	0.15%
2019/07/25	36	47.23	9	47.03	47.10	27	3,429	0.79%
2019/07/24	7	46.55	6	46.35	46.45	1	3,392	0.03%
2019/07/23	14	45.10	21	45.42	46.90	-7	3,335	-0.21%
2019/07/22	3	44.67	3	44.85	44.75	0	3,261	0.00%
2019/07/19	9	44.44	8	44.46	44.75	1	3,225	0.03%
2019/07/18	6	43.25	10	43.32	43.15	-4	3,142	-0.13%
2019/07/17	2	42.30	2	42.58	42.30	0	3,089	0.00%
2019/07/16	5	42.76	14	42.85	42.45	-9	3,093	-0.29%
2019/07/15	3	42.00	2	42.10	42.15	1	3,084	0.03%
2019/07/12	4	42.08	5	42.44	41.90	-1	3,099	-0.03%
2019/07/11	4	41.90	10	42.10	42.00	-6	3,106	-0.19%
2019/07/10	13	41.85	33	41.60	42.10	-20	3,119	-0.64%
2019/07/09	7	40.11	3	39.95	40.00	4	3,085	0.13%
2019/07/08	6	40.94	1	41.45	40.50	5	3,087	0.16%
2019/07/05	3	40.82	5	41.15	41.30	-2	3,084	-0.06%
2019/07/04	5	40.86	1	41.20	40.80	4	3,099	0.13%
2019/07/03	10	41.11	5	41.35	40.80	5	3,097	0.16%
2019/07/02	11	41.45	10	42.01	41.30	1	3,099	0.03%
2019/07/01	17	41.00	21	41.22	41.30	-4	3,104	-0.13%
2019/06/28	8	43.04	15	42.77	43.20	-7	3,102	-0.23%
2019/06/27	6	42.68	17	42.50	42.90	-11	3,112	-0.35%
2019/06/26	2	41.95	9.2	41.92	42.00	-7.2	3,100	-0.23%
2019/06/25	6	42.13	6	42.15	41.80	0	3,101	0.00%
2019/06/24	3	41.83	25	41.98	42.40	-22	3,099	-0.71%
2019/06/21	10	42.27	11	42.80	41.50	-1	3,086	-0.03%
2019/06/20	13	42.17	4	42.33	42.40	9	3,060	0.29%
2019/06/19	15	41.65	7	41.74	42.20	8	3,052	0.26%
2019/06/18	4	40.85	1	40.90	41.00	3	3,025	0.10%
2019/06/17	15	40.79	8	40.86	41.05	7	3,008	0.23%
2019/06/14	4	40.05	16	40.34	40.45	-12	2,978	-0.40%
2019/06/13	16	39.94	5	39.92	39.70	11	2,959	0.37%
2019/06/12	5	39.28	4	39.70	39.45	1	2,930	0.03%
2019/06/11	2	38.95	29	38.76	39.00	-27	2,911	-0.93%
2019/06/10	1	37.85	12	38.02	38.15	-11	2,867	-0.38%
2019/06/06	3	37.57	0	0.00	37.40	3	2,864	0.10%
2019/06/05	1	37.95	0	0.00	37.80	1	2,853	0.04%
2019/06/04	2	37.98	3	38.10	37.95	-1	2,846	-0.04%
2019/06/03	5	37.50	0	0.00	37.65	5	2,847	0.18%
2019/05/31	4	38.86	6	38.68	38.65	-2	2,836	-0.07%
2019/05/30	5	38.47	10	38.10	38.80	-5	2,755	-0.18%
2019/05/29	27	37.27	1	37.65	37.25	26	2,705	0.96%
2019/05/28	6	37.23	0	0.00	37.25	6	2,693	0.22%
2019/05/27	5	37.85	0	0.00	37.70	5	2,691	0.19%
2019/05/23	44	38.63	11	38.66	38.50	33	2,694	1.22%
2019/05/22	3	40.62	5	41.16	40.15	-2	2,786	-0.07%
2019/05/21	3	40.23	1	40.75	40.80	2	2,839	0.07%
2019/05/20	4	41.08	8	41.22	40.85	-4	2,880	-0.14%
2019/05/17	2.4	42.86	0	0.00	41.70	2.4	2,939	0.08%
2019/05/16	7	44.78	6	44.97	43.65	1	2,886	0.03%
2019/05/15	8	45.51	1	46.15	45.55	7	2,850	0.25%
2019/05/14	21	44.62	13	44.88	45.55	8	2,828	0.28%
2019/05/13	11	45.91	10	45.75	45.40	1	2,759	0.04%
2019/05/10	12	46.41	8	46.49	46.70	4	2,708	0.15%
2019/05/09	13	47.18	16	47.09	46.95	-3	2,664	-0.11%
2019/05/08	17	47.23	15	47.22	47.60	2	2,606	0.08%
2019/05/07	38	47.16	27	47.10	46.50	11	2,506	0.44%
2019/05/06	13.3	46.08	24	46.13	45.55	-10.7	2,362	-0.45%
2019/05/03	44	45.63	49	44.93	45.85	-5	2,244	-0.22%
2019/05/02	24	43.01	26.4	41.90	43.25	-2.4	1,987	-0.12%
2019/04/29	2	39.65	2	39.83	39.70	0	1,854	0.00%
2019/04/26	3	39.68	3	39.80	39.70	0	1,849	0.00%
2019/04/25	1	40.10	1	40.25	40.30	0	1,826	0.00%
2019/04/24	2	40.13	0	0.00	39.95	2	1,836	0.11%
2019/04/23	4	40.40	1	40.30	40.15	3	1,833	0.16%
2019/04/22	10	40.83	3	41.07	40.60	7	1,834	0.38%
2019/04/19	2	40.25	13	40.51	41.15	-11	1,841	-0.60%
2019/04/18	9	40.42	6	40.63	39.95	3	1,826	0.16%
2019/04/17	1	40.05	5	40.44	40.50	-4	1,826	-0.22%
2019/04/16	6	40.38	9	40.75	40.10	-3	1,845	-0.16%
2019/04/15	2	40.10	3	40.17	40.15	-1	1,886	-0.05%
2019/04/12	3.2	39.70	1	39.80	39.70	2.2	1,928	0.11%
2019/04/11	3	39.97	6	40.20	39.95	-3	1,932	-0.16%
2019/04/10	3	40.05	2	40.08	39.95	1	1,926	0.05%
2019/04/09	7.4	39.85	0	0.00	39.70	7.4	1,908	0.39%
2019/04/08	6	40.17	9	40.36	40.20	-3	1,897	-0.16%
2019/04/03	6	39.83	9	40.21	40.20	-3	1,877	-0.16%
2019/04/02	4	39.80	9	40.35	39.70	-5	1,852	-0.27%
2019/04/01	2	38.95	10	39.16	39.40	-8	1,813	-0.44%
2019/03/29	0	0.00	4	38.70	38.55	-4	1,764	-0.23%
2019/03/28	7	38.24	2	38.40	38.15	5	1,768	0.28%
2019/03/27	1	38.80	5	38.71	38.90	-4	1,787	-0.22%
2019/03/26	4	38.26	2	38.45	38.15	2	1,795	0.11%
2019/03/25	5	38.02	0	0.00	38.10	5	1,840	0.27%
2019/03/22	2	38.63	5	39.13	38.80	-3	1,837	-0.16%
2019/03/21	3	38.87	7	38.88	39.10	-4	1,824	-0.22%
2019/03/20	2.1	38.44	1	38.65	38.45	1.1	1,802	0.06%
2019/03/19	1	38.40	2	38.60	38.50	-1	1,807	-0.05%
2019/03/18	0	40.00	6	38.38	38.50	-6	1,800	-0.33%
2019/03/15	1	38.00	2	38.13	38.10	-1	1,801	-0.05%
2019/03/14	2	37.85	4	38.13	37.80	-2	1,811	-0.11%
2019/03/13	1	37.51	1	37.70	37.65	0	1,863	0.00%
2019/03/12	7	37.69	4	37.88	37.55	3	1,886	0.16%
2019/03/11	1	37.55	3	37.77	37.80	-2	1,915	-0.10%
2019/03/08	3	37.02	3	37.23	37.55	0	2,004	0.00%
2019/03/07	8	37.53	1	38.10	37.05	7	2,022	0.35%
2019/03/06	6	38.18	0	0.00	38.20	6	2,050	0.29%
2019/03/05	2	38.32	2	38.60	38.45	0	2,098	0.00%
2019/03/04	1	37.55	20	38.35	38.65	-19	2,109	-0.90%
2019/02/27	10	37.92	5	37.97	37.90	5	2,101	0.24%
2019/02/26	18	38.34	2	38.55	38.35	16	2,114	0.76%
2019/02/25	13	38.33	14	38.65	38.50	-1	2,184	-0.05%
2019/02/22	10	38.48	31	38.51	38.50	-21	2,218	-0.95%
2019/02/21	33	39.47	38	39.26	38.75	-5	2,223	-0.22%
2019/02/20	18	38.47	95	38.41	38.30	-77	2,178	-3.53%
2019/02/19	12	38.51	21	38.74	38.50	-9	2,193	-0.41%
2019/02/18	111	38.12	31	37.68	38.05	80	2,119	3.77%	大買/
2019/02/15	3.2	36.48	3	36.80	36.40	0.2	2,047	0.01%
2019/02/14	10	36.24	8	36.41	36.50	2	2,040	0.10%
2019/02/13	25	37.07	2	37.18	37.15	23	2,013	1.14%
2019/02/12	3	37.48	10	37.85	37.55	-7	2,001	-0.35%
2019/02/11	3	36.80	9	36.98	37.15	-6	1,980	-0.30%
2019/01/30	7	36.85	9	37.09	36.50	-2	1,972	-0.10%
2019/01/29	5	36.60	16	36.60	36.85	-11	1,941	-0.57%
2019/01/28	19	36.28	3	36.05	35.90	16	1,907	0.84%
2019/01/25	4	36.46	3	36.72	36.50	1	1,907	0.05%
2019/01/24	6	36.61	16	37.15	36.20	-10	1,900	-0.53%
2019/01/23	17	36.58	12	36.15	36.60	5	1,855	0.27%
2019/01/22	2	35.55	8	35.41	35.65	-6	1,822	-0.33%
2019/01/21	2	34.58	0	0.00	34.60	2	1,798	0.11%
2019/01/18	5	34.62	4	34.90	34.60	1	1,841	0.05%
2019/01/17	1	34.80	9	34.85	34.70	-8	1,865	-0.43%
2019/01/16	5	34.85	5	34.85	35.00	0	1,877	0.00%
2019/01/15	4	34.55	0	0.00	34.50	4	1,872	0.21%
2019/01/14	1	34.40	2	34.45	34.35	-1	1,877	-0.05%
2019/01/11	3	34.72	1	35.50	34.40	2	1,894	0.11%
2019/01/10	4	35.31	2	35.23	35.20	2	1,884	0.11%
2019/01/09	1	35.80	4	35.81	35.75	-3	1,887	-0.16%
2019/01/08	3	35.80	2	35.93	35.60	1	1,887	0.05%
2019/01/07	7.1	35.56	4	35.65	35.70	3.1	1,862	0.17%
2019/01/04	8	35.19	17	35.02	36.00	-9	1,834	-0.49%
2019/01/03	4	34.94	5	35.19	35.00	-1	1,852	-0.05%
2019/01/02	0	0.00	1	34.50	34.45	-1	1,844	-0.05%