信義 (9940)-新光-台中券商分點個股進出

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

信義

(9940)

可現股當沖

股價
32.55
漲跌
▲0.05
漲幅
+0.15%
成交量
515張
產業
上市其他類股
180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

信義 (9940)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/26	0	0.00	4	32.24	32.55	-4	393	-1.02%
2024/04/24	23.1	32.77	10	32.71	32.80	13.1	378	3.45%
2024/04/23	2.1	32.40	3	32.38	32.95	-1	375	-0.25%
2024/04/22	27.1	33.13	17	32.84	33.05	10.1	366	2.76%
2024/04/19	10.1	31.18	22	31.49	31.20	-11.9	320	-3.72%
2024/04/18	7	30.87	9	31.52	31.65	-2	308	-0.65%
2024/04/17	1	30.50	0	0.00	30.60	1	291	0.34%
2024/04/16	2.3	30.50	0	0.00	30.40	2.3	284	0.80%
2024/04/15	12	30.91	10	30.95	31.10	2	275	0.73%
2024/04/12	0.3	31.01	0	0.00	30.95	0.3	267	0.11%
2024/04/11	0.3	31.30	0	0.00	31.25	0.3	262	0.10%
2024/04/10	0	0.00	15	31.50	31.55	-15	256	-5.84%
2024/04/09	0.4	30.80	6.9	30.89	31.20	-6.5	249	-2.59%
2024/04/08	10	30.75	0	0.00	30.85	10	239	4.17%
2024/04/03	1	30.55	15	30.66	30.65	-14	236	-5.92%
2024/04/02	2	30.73	17.3	30.75	30.65	-15.3	234	-6.52%
2024/04/01	10	30.70	5	30.75	30.75	5	229	2.18%
2024/03/29	0	0.00	11	30.46	30.45	-11	223	-4.91%
2024/03/28	0	0.00	14	30.68	30.60	-14	220	-6.34%
2024/03/27	10.1	30.38	6	30.78	30.65	4.1	216	1.87%
2024/03/26	1	29.90	4	30.05	30.15	-3	206	-1.45%
2024/03/25	30.7	29.96	5	30.20	30.20	25.7	200	12.80%
2024/03/22	0	0.00	10	29.65	29.65	-10	190	-5.25%
2024/03/21	3.1	29.57	0	0.00	29.60	3.1	187	1.66%
2024/03/20	0	0.00	6	29.50	29.55	-6	189	-3.16%
2024/03/19	9	29.65	0	0.00	29.60	9	190	4.72%
2024/03/18	0	0.00	10	29.36	29.45	-10	191	-5.24%
2024/03/15	1	29.60	12	29.55	29.45	-11	192	-5.71%
2024/03/14	18	29.80	10	29.65	29.70	8	195	4.10%
2024/03/13	0	0.00	6	29.65	29.65	-6	193	-3.10%
2024/03/12	22	29.62	0	0.00	29.60	22	192	11.42%
2024/03/08	1	29.35	0	0.00	29.30	1	184	0.54%
2024/03/07	1	29.40	10	29.40	29.35	-9	181	-4.97%
2024/03/05	0.1	29.50	3	29.42	29.35	-2.9	189	-1.53%
2024/03/04	2	29.50	4	29.40	29.45	-2	190	-1.05%
2024/03/01	0	0.00	3	29.45	29.50	-3	187	-1.60%
2024/02/29	5	29.57	33	29.50	29.45	-28	186	-14.98%
2024/02/27	10	29.35	1	29.55	29.60	9	183	4.90%
2024/02/26	2	29.08	3	29.10	29.20	-1	178	-0.56%
2024/02/23	27.2	29.20	0	0.00	29.25	27.2	178	15.28%
2024/02/22	0	0.00	3	29.15	29.25	-3	179	-1.67%
2024/02/21	1.1	29.30	0	0.00	29.25	1.1	181	0.58%
2024/02/20	0.1	29.20	5	29.30	29.35	-5	181	-2.73%
2024/02/19	0.1	29.40	10	29.43	29.45	-10	182	-5.46%
2024/02/16	10.1	29.45	0	0.00	29.60	10.1	182	5.49%
2024/02/15	10	29.35	0	0.00	29.35	10	182	5.48%
2024/02/05	0	0.00	8	29.20	29.20	-8	179	-4.47%
2024/02/01	0.2	29.27	1	29.20	29.30	-0.8	180	-0.47%
2024/01/31	0	0.00	3	29.05	29.00	-3	182	-1.65%
2024/01/29	1.2	29.24	0	0.00	29.20	1.2	184	0.62%
2024/01/26	10	29.20	4	29.20	29.10	6	184	3.25%
2024/01/22	0	0.00	1.3	29.02	28.95	-1.3	185	-0.69%
2024/01/18	0	0.00	1	28.95	28.90	-1	187	-0.53%
2024/01/17	0.1	28.95	6	28.80	29.00	-5.9	187	-3.14%
2024/01/11	0	0.00	8	29.64	29.75	-8	173	-4.60%
2024/01/10	0	0.00	10	29.80	29.85	-10	173	-5.75%
2024/01/08	10	29.90	0	0.00	29.85	10	168	5.93%
2024/01/05	0	0.00	1	29.70	29.75	-1	169	-0.59%
2024/01/04	0	0.00	1	29.70	29.70	-1	170	-0.58%
2023/12/27	2	29.90	0	0.00	29.85	2	167	1.20%
2023/12/22	0.8	29.60	0	0.00	29.55	0.8	167	0.51%
2023/12/21	1	29.80	0	0.00	29.60	1	168	0.59%
2023/12/20	0.1	29.85	0	0.00	29.80	0.1	167	0.06%
2023/12/19	1	29.60	0	0.00	29.55	1	167	0.60%
2023/12/18	4	29.78	0	0.00	29.90	4	165	2.42%
2023/12/15	1	29.90	0	0.00	29.75	1	165	0.60%
2023/12/14	1	30.00	3	29.93	30.05	-2	162	-1.23%
2023/12/13	5	29.95	0	0.00	29.90	5	160	3.12%
2023/12/12	5	30.05	1.2	30.00	30.00	3.8	159	2.40%
2023/12/11	20	30.11	1	30.00	29.90	19	157	12.10%
2023/12/08	0	0.00	2.7	29.74	29.90	-2.7	151	-1.77%
2023/12/07	0	0.00	21	29.54	29.60	-21	149	-14.09%
2023/12/06	0	0.00	1.1	29.66	29.70	-1.1	150	-0.75%
2023/12/05	0.1	29.55	12	29.55	29.70	-11.9	150	-7.93%
2023/12/04	0	0.00	19	29.53	29.55	-19	149	-12.75%
2023/12/01	3.1	29.88	4.1	29.75	29.65	-1	149	-0.66%
2023/11/30	0	0.00	4	29.23	29.80	-4	144	-2.76%
2023/11/29	0	0.00	1	29.45	29.45	-1	139	-0.72%
2023/11/28	10.1	29.25	5	29.25	29.25	5.1	137	3.71%
2023/11/27	1	29.20	0	0.00	29.15	1	136	0.73%
2023/11/24	3	29.20	1	29.15	29.20	2	136	1.47%
2023/11/22	1	29.15	0	0.00	29.20	1	138	0.72%
2023/11/21	8	29.30	0.1	29.30	29.20	8	139	5.72%
2023/11/20	19	29.11	5	29.10	29.15	14	135	10.34%
2023/11/16	0	0.00	12	29.01	29.00	-12	130	-9.21%
2023/11/15	1	29.00	2	29.10	29.30	-1	129	-0.77%
2023/11/14	3	28.93	0	0.00	28.80	3	127	2.36%
2023/11/13	2	28.70	0	0.00	28.75	2	126	1.58%
2023/11/09	7	28.95	1	28.85	28.95	6	126	4.76%
2023/11/08	0.1	28.65	6	28.61	28.65	-6	128	-4.64%
2023/11/07	0	0.00	7	28.51	28.55	-7	126	-5.52%
2023/11/06	10.1	28.56	0	0.00	28.55	10.1	126	7.99%
2023/11/03	2	28.50	1	28.50	28.50	1	125	0.79%
2023/11/02	20	28.55	0	0.00	28.35	20	126	15.79%
2023/11/01	0	0.00	1	28.40	28.30	-1	126	-0.79%
2023/10/27	1	28.30	0	0.00	28.30	1	126	0.79%
2023/10/26	0.1	28.45	0	0.00	28.30	0.1	130	0.08%
2023/10/24	0	0.00	1	28.50	28.45	-1	135	-0.74%
2023/10/23	0.2	28.47	0	0.00	28.50	0.2	142	0.11%
2023/10/20	0	0.00	5	28.55	28.50	-5	142	-3.50%
2023/10/18	1	28.85	0	0.00	28.70	1	143	0.70%
2023/10/17	0	0.00	3	28.85	28.85	-3	141	-2.12%
2023/10/13	0.1	29.10	2	29.10	29.10	-2	156	-1.25%
2023/10/12	12	29.01	0	0.00	29.20	12	156	7.66%
2023/10/11	4	28.91	2	29.00	28.95	2	163	1.23%
2023/10/03	0	0.00	6	28.70	28.70	-6	191	-3.13%
2023/10/02	6.1	28.90	0	0.00	28.90	6.1	194	3.12%
2023/09/27	2	28.60	2	28.68	28.65	0	195	0.00%
2023/09/26	0	0.00	30	28.72	28.70	-30	196	-15.28%
2023/09/25	1	28.85	1	28.65	28.85	0	195	0.00%
2023/09/22	2	28.68	0	0.00	28.65	2	196	1.02%
2023/09/21	0	0.00	25	28.76	28.65	-25	196	-12.74%
2023/09/19	0	28.90	0	0.00	28.95	0	201	0.00%
2023/09/18	0.1	28.95	0	0.00	29.00	0.1	202	0.02%
2023/09/14	0.1	28.90	0	0.00	28.80	0.1	204	0.02%
2023/09/12	16.1	28.79	0	0.00	28.80	16.1	206	7.81%
2023/09/11	44.2	28.74	0	0.00	28.70	44.2	208	21.13%
2023/09/07	2	28.75	0	0.00	28.65	2	213	0.94%
2023/09/06	1.1	28.81	0	0.00	28.70	1.1	216	0.51%
2023/09/05	2.1	28.89	0	0.00	28.80	2.1	216	0.98%
2023/09/04	1	28.80	0	0.00	28.80	1	217	0.46%
2023/09/01	4	28.65	0	0.00	28.75	4	218	1.83%
2023/08/29	1	28.70	0	0.00	28.65	1	240	0.42%
2023/08/28	2	28.53	5	28.60	28.55	-3	240	-1.25%
2023/08/24	5	28.70	0	0.00	28.65	5	240	2.08%
2023/08/22	2	28.50	0	0.00	28.50	2	240	0.83%
2023/08/21	1.1	28.56	0	0.00	28.50	1.1	241	0.43%
2023/08/17	0.1	28.70	0	0.00	28.65	0.1	242	0.03%
2023/08/14	0.1	28.75	10	28.70	28.85	-10	243	-4.08%
2023/08/11	10	29.20	0	0.00	29.05	10	248	4.02%
2023/08/07	0	0.00	0.1	29.24	29.15	-0.1	252	-0.03%
2023/08/02	1.1	29.13	0	0.00	29.15	1.1	252	0.44%
2023/08/01	0.1	29.05	0	0.00	29.10	0.1	251	0.04%
2023/07/31	1	29.20	20	29.20	29.00	-19	250	-7.58%
2023/07/28	0.3	29.38	1	29.20	29.30	-0.7	246	-0.28%
2023/07/27	0	0.00	4	29.30	29.45	-4	246	-1.62%
2023/07/26	14.2	28.99	0	0.00	28.95	14.2	239	5.90%
2023/07/21	1	28.50	0	0.00	28.50	1	235	0.42%
2023/07/18	3.1	28.55	13	28.52	28.30	-10	237	-4.20%
2023/07/17	1	29.10	0	0.00	29.15	1	227	0.44%
2023/07/14	2	29.55	5.3	29.67	29.50	-3.3	228	-1.43%
2023/07/13	10	29.35	5	29.20	29.15	5	220	2.26%
2023/07/12	3	29.25	21	29.23	29.10	-18	215	-8.34%
2023/07/11	10	29.10	16	29.18	29.20	-6	209	-2.86%
2023/07/10	20	28.80	0	0.00	28.80	20	201	9.91%
2023/07/05	5.1	28.44	5	28.50	28.45	0.1	194	0.05%
2023/07/04	0.2	28.57	0	0.00	28.50	0.2	193	0.08%
2023/06/28	10	28.70	0	0.00	29.05	10	192	5.18%
2023/06/26	0.1	28.50	0	0.00	28.40	0.1	187	0.04%
2023/06/21	1	28.45	0	0.00	28.60	1	186	0.54%
2023/06/16	0.1	28.80	0	0.00	28.65	0.1	184	0.03%
2023/06/15	0.1	28.93	100	28.80	28.85	-99.9	181	-55.13%
2023/06/13	1	29.00	0	0.00	29.00	1	178	0.56%
2023/06/12	16	29.06	0	0.00	29.05	16	174	9.16%
2023/06/09	0	0.00	0.7	29.15	29.15	-0.7	172	-0.40%
2023/06/07	0.1	28.90	0	0.00	29.05	0.1	175	0.03%
2023/06/06	2	29.00	0	0.00	28.95	2	179	1.12%
2023/06/05	1	29.95	0	0.00	30.00	1	176	0.57%
2023/06/01	20	29.75	1	29.70	29.80	19	164	11.54%
2023/05/31	10	29.80	0	0.00	29.80	10	164	6.10%
2023/05/25	0	0.00	0	29.85	29.80	0	172	-0.02%
2023/05/24	0.1	29.95	7	29.97	30.15	-7	173	-4.01%
2023/05/23	0.2	30.00	0	0.00	30.05	0.2	172	0.12%
2023/05/22	0	0.00	1	30.00	30.00	-1	174	-0.57%
2023/05/19	1	29.90	10	29.88	29.90	-9	174	-5.15%
2023/05/18	4	29.90	10	29.85	30.00	-6	175	-3.41%
2023/05/17	16	29.40	4	29.71	29.95	12	176	6.80%
2023/05/16	20	29.33	0	29.30	29.40	20	169	11.79%
2023/05/15	0.1	28.80	0	0.00	29.25	0.1	170	0.03%
2023/05/11	5	29.05	20	28.95	28.90	-15	178	-8.42%
2023/05/10	0	0.00	4	29.25	29.20	-4	181	-2.20%
2023/05/09	10	29.35	0	0.00	29.25	10	184	5.41%
2023/05/08	0	0.00	1	29.25	29.25	-1	187	-0.53%
2023/05/05	10	29.20	0	0.00	29.20	10	191	5.22%
2023/05/04	0.1	29.20	0	0.00	29.10	0.1	193	0.03%
2023/05/03	5	29.10	2	29.20	29.20	3	194	1.55%
2023/04/28	7	29.04	0	0.00	29.05	7	200	3.49%
2023/04/27	6	29.04	0	0.00	29.00	6	200	3.00%
2023/04/26	0	0.00	4	28.94	29.10	-4	201	-1.99%
2023/04/25	13	28.75	3	28.80	28.80	10	207	4.82%
2023/04/24	4	28.74	0	0.00	28.75	4	211	1.89%
2023/04/21	1	28.70	10	28.65	28.65	-9	216	-4.17%
2023/04/20	3	28.80	0	0.00	28.75	3	225	1.33%
2023/04/19	10	28.80	7	28.81	28.80	3	228	1.31%
2023/04/18	0	0.00	2	28.95	28.90	-2	225	-0.89%
2023/04/17	10	29.00	1	29.05	29.00	9	226	3.97%
2023/04/14	1	29.05	0	0.00	29.10	1	225	0.44%
2023/04/13	0	0.00	3	29.10	29.00	-3	225	-1.33%
2023/04/12	1	29.20	0	0.00	29.30	1	226	0.44%
2023/04/06	13	29.06	1	29.20	29.00	12	238	5.03%
2023/03/30	2	28.80	0	0.00	28.80	2	238	0.84%
2023/03/29	1	28.80	0	0.00	28.75	1	248	0.40%
2023/03/23	6	28.63	0	0.00	28.70	6	289	2.08%
2023/03/22	0	0.00	10	28.73	28.70	-10	296	-3.38%
2023/03/21	9	28.50	0	0.00	28.45	9	294	3.06%
2023/03/16	1	28.40	0	0.00	28.40	1	303	0.33%
2023/03/14	4	28.51	0	0.00	28.55	4	302	1.32%
2023/03/13	7	28.59	0	0.00	28.80	7	304	2.30%
2023/03/10	0	0.00	2	29.00	28.75	-2	302	-0.66%
2023/03/09	0	0.00	1	29.10	29.10	-1	299	-0.33%
2023/03/08	2	28.80	1	28.90	28.85	1	295	0.34%
2023/03/07	1	28.70	0	0.00	28.75	1	290	0.34%
2023/03/06	1	28.45	0	0.00	28.65	1	291	0.34%
2023/03/02	0.1	28.30	5	28.35	28.35	-4.9	289	-1.71%
2023/03/01	0.1	28.45	0	0.00	28.30	0.1	290	0.03%
2023/02/24	1	28.40	0	0.00	28.40	1	287	0.35%
2023/02/23	2	28.43	9	28.55	28.50	-7	284	-2.45%
2023/02/22	5.1	28.76	2.4	28.80	28.80	2.7	279	0.95%
2023/02/20	0.1	28.65	1	28.45	28.80	-1	282	-0.34%
2023/02/17	2.1	28.55	7	28.60	28.55	-4.9	281	-1.75%
2023/02/16	1	28.60	0	0.00	28.60	1	280	0.36%
2023/02/15	1	28.45	8	28.50	28.50	-7	279	-2.49%
2023/02/14	7	28.45	0	0.00	28.45	7	277	2.52%
2023/02/13	11	28.21	2	28.30	28.40	9	278	3.23%
2023/02/10	2	28.30	0	0.00	28.30	2	277	0.72%
2023/02/09	2.1	28.48	4	28.35	28.50	-2	273	-0.71%
2023/02/08	8.1	28.33	16	28.37	28.25	-8	269	-2.95%
2023/02/07	10.1	27.95	5	27.96	28.10	5.1	264	1.91%
2023/02/06	2.1	27.68	0	0.00	27.80	2.1	261	0.78%
2023/02/03	0.1	27.85	0	0.00	27.90	0.1	259	0.04%
2023/02/02	10	27.70	1	27.70	27.70	9	255	3.52%
2023/01/31	7	27.71	12	27.64	27.75	-5	256	-1.95%
2023/01/30	10	27.30	0	0.00	27.25	10	252	3.95%
2023/01/16	0	0.00	1	27.00	27.00	-1	253	-0.39%
2023/01/13	6	26.98	11	27.08	26.95	-5	252	-1.98%
2023/01/11	1	27.20	6	27.22	27.20	-5	289	-1.73%
2023/01/10	5	27.35	4	27.45	27.20	1	289	0.35%
2023/01/09	1	27.45	1	27.35	27.45	0	278	0.00%
2023/01/06	1	27.25	0	0.00	27.25	1	278	0.36%
2023/01/04	2	27.20	0	0.00	27.25	2	281	0.71%
2023/01/03	5	26.90	15	26.70	26.90	-10	283	-3.53%
2022/12/30	5	27.00	0	0.00	26.90	5	283	1.76%
2022/12/29	10	26.70	0	0.00	26.70	10	282	3.54%
2022/12/28	1	26.90	0	0.00	26.85	1	283	0.35%
2022/12/27	4	27.00	0	0.00	27.00	4	276	1.45%
2022/12/23	0	27.10	1	26.95	27.20	-1	273	-0.36%
2022/12/22	1	27.20	0	0.00	27.25	1	274	0.36%
2022/12/20	0.5	27.45	0	0.00	27.05	0.5	267	0.19%
2022/12/19	1	27.20	0	0.00	27.55	1	259	0.39%
2022/12/16	1.1	27.75	1	27.95	27.65	0.1	250	0.02%
2022/12/15	1	28.05	0	0.00	28.05	1	240	0.42%
2022/12/14	1.1	28.51	1	28.45	28.40	0.1	234	0.04%
2022/12/08	0	0.00	1	28.95	28.65	-1	226	-0.44%
2022/12/06	1	28.65	0	0.00	28.55	1	230	0.43%
2022/12/05	0.1	29.29	0	0.00	28.95	0.1	228	0.04%
2022/11/29	0	0.00	3	28.95	29.00	-3	229	-1.31%
2022/11/24	0	0.00	1	28.95	29.10	-1	239	-0.42%
2022/11/08	1	28.55	0	0.00	28.90	1	239	0.42%
2022/11/03	0.5	28.30	0	0.00	28.05	0.5	241	0.21%
2022/11/02	0	0.00	0	28.45	28.30	0	244	0.00%
2022/10/28	1	28.55	0	0.00	28.10	1	263	0.38%
2022/10/21	0	0.00	7	27.45	27.55	-7	268	-2.61%
2022/10/20	2	27.52	19	28.10	27.50	-17	266	-6.38%
2022/10/18	0	28.85	0	0.00	28.80	0	219	0.02%
2022/10/17	0.5	28.75	13	28.77	28.80	-12.5	218	-5.72%
2022/10/13	0.1	28.90	0	0.00	28.90	0.1	219	0.05%
2022/10/12	0	0.00	2	29.25	29.25	-2	217	-0.92%
2022/10/11	0	0.00	10	28.57	28.90	-10	223	-4.47%
2022/10/07	0	0.00	10	29.00	29.25	-10	226	-4.41%
2022/10/05	11.5	29.45	0	0.00	29.10	11.5	252	4.55%
2022/10/03	1.1	28.90	8	28.95	29.15	-6.9	281	-2.44%
2022/09/29	11	29.50	0	0.00	29.50	11	293	3.75%
2022/09/28	1	29.25	1	29.35	29.40	0	294	0.00%
2022/09/27	0	0.00	11	29.88	29.90	-11	293	-3.75%
2022/09/26	1	29.90	15	29.93	30.05	-14	295	-4.73%
2022/09/22	5	30.10	0	0.00	30.35	5	302	1.65%
2022/09/21	1	30.70	0	0.00	30.50	1	300	0.33%
2022/09/20	15	31.39	0	0.00	31.50	15	298	5.03%
2022/09/16	0	0.00	6	31.00	31.50	-6	302	-1.98%
2022/09/13	0	0.00	2	31.13	31.45	-2	321	-0.62%
2022/09/12	1	30.80	0	0.00	30.90	1	330	0.30%
2022/09/07	2	30.60	1	30.65	30.65	1	342	0.29%
2022/09/05	0	0.00	1	31.10	31.30	-1	348	-0.29%
2022/09/01	4	30.93	1	30.70	31.60	3	363	0.82%
2022/08/31	0	0.00	1	30.80	31.10	-1	364	-0.27%
2022/08/30	0	0.00	1	30.70	30.70	-1	389	-0.26%
2022/08/29	1	30.50	0	0.00	30.50	1	405	0.25%
2022/08/24	0	0.00	1	30.60	30.80	-1	433	-0.23%
2022/08/23	1	30.50	1	30.85	30.85	0	436	0.00%
2022/08/12	1	30.45	0	0.00	30.95	1	457	0.22%
2022/08/08	1	30.50	0	0.00	30.60	1	463	0.22%
2022/08/04	7	29.51	5	29.75	29.75	2	460	0.44%
2022/08/03	1.1	29.96	0	0.00	29.95	1.1	456	0.24%
2022/08/02	3	30.03	0	0.00	29.95	3	458	0.65%
2022/08/01	0.1	30.40	0	0.00	30.30	0.1	458	0.01%
2022/07/29	1	30.35	6	30.35	30.50	-5	457	-1.09%
2022/07/25	2.1	30.90	0	0.00	30.90	2.1	460	0.44%
2022/07/22	2	30.95	0	0.00	31.15	2	461	0.43%
2022/07/20	4	31.39	0	0.00	31.35	4	465	0.86%
2022/07/19	0	0.00	2	31.53	31.90	-2	467	-0.43%
2022/07/15	0	0.00	3	31.80	31.75	-3	466	-0.64%
2022/07/14	4	31.85	0.4	31.90	32.10	3.6	469	0.77%
2022/07/13	0	0.00	0.2	31.00	31.85	-0.2	457	-0.03%
2022/07/08	1	30.60	0	0.00	30.95	1	421	0.24%
2022/07/06	1	29.80	0	0.00	29.65	1	412	0.24%
2022/06/28	0.4	31.20	0	0.00	31.10	0.4	428	0.09%
2022/06/24	0.2	31.53	0	0.00	31.75	0.2	432	0.04%
2022/06/22	1	31.00	0	0.00	31.45	1	441	0.23%
2022/06/21	0	0.00	1	31.35	31.65	-1	446	-0.22%
2022/06/20	1	30.30	0	0.00	30.45	1	447	0.22%
2022/06/16	1	30.95	0	0.00	30.70	1	430	0.23%
2022/06/14	0	30.75	0	0.00	30.65	0	430	0.01%
2022/06/13	0.1	30.85	0	0.00	30.75	0.1	431	0.01%
2022/06/10	0	31.60	0	0.00	31.55	0	425	0.01%
2022/06/09	1.1	31.90	0	0.00	31.80	1.1	427	0.25%
2022/06/08	0.1	31.98	1.6	31.96	32.05	-1.5	422	-0.35%
2022/06/07	1.1	34.81	0	0.00	34.80	1.1	403	0.27%
2022/06/06	4.6	34.84	0	0.00	34.80	4.6	395	1.17%
2022/06/02	4	35.03	0	0.00	34.95	4	385	1.04%
2022/06/01	1	35.10	1	35.25	35.10	0	387	0.00%
2022/05/31	1	35.11	0	0.00	35.10	1	390	0.27%
2022/05/30	0	35.30	0	0.00	35.15	0	393	0.01%
2022/05/27	1	34.70	0	0.00	34.80	1	398	0.26%
2022/05/26	0.1	34.55	0	0.00	34.40	0.1	423	0.01%
2022/05/25	1	34.20	0	0.00	34.30	1	423	0.24%
2022/05/20	1	33.75	0	0.00	33.90	1	429	0.23%
2022/05/18	1	33.80	0	0.00	33.60	1	429	0.23%
2022/05/17	1	33.40	0	0.00	33.45	1	427	0.23%
2022/05/13	1	33.35	1	33.55	33.30	0	426	0.00%
2022/05/12	4	33.83	10	33.15	33.10	-6	425	-1.41%
2022/05/11	10	34.10	0	0.00	34.05	10	424	2.36%
2022/05/10	3	34.10	0	0.00	34.55	3	425	0.71%
2022/05/04	1	35.05	0	0.00	35.10	1	430	0.23%
2022/04/29	1	35.20	9	35.20	35.30	-8	441	-1.80%
2022/04/28	10	35.00	1	35.25	35.15	9	447	2.01%
2022/04/26	1	35.00	0	0.00	35.00	1	452	0.22%
2022/04/25	2	34.95	8	34.91	34.95	-6	453	-1.32%
2022/04/21	10	36.00	2	36.35	36.25	8	456	1.75%
2022/04/20	1	35.90	0	0.00	36.00	1	456	0.22%
2022/04/19	0	0.00	1	35.45	35.55	-1	462	-0.22%
2022/04/18	1	35.50	1	35.30	35.50	0	474	0.00%
2022/04/15	2	35.50	0	35.80	35.50	2	474	0.42%
2022/04/14	2	36.35	0	0.00	35.85	2	477	0.42%
2022/04/12	0	0.00	1	36.15	36.10	-1	485	-0.21%
2022/04/11	0	36.50	48	36.17	36.05	-48	486	-9.87%
2022/04/08	17	36.74	0	0.00	36.80	17	496	3.43%
2022/04/07	1	36.65	0	0.00	36.35	1	494	0.20%
2022/04/06	0	0.00	19	36.61	36.70	-19	492	-3.86%
2022/03/31	20	36.92	0	0.00	36.95	20	501	3.99%
2022/03/30	0	0.00	4	36.85	36.85	-4	505	-0.79%
2022/03/29	5	36.95	0	0.00	36.90	5	517	0.97%
2022/03/28	11	36.75	26	36.55	36.85	-15	535	-2.80%
2022/03/25	0	0.00	6	36.64	36.95	-6	553	-1.08%
2022/03/24	28	36.80	52	36.79	36.80	-24	577	-4.15%
2022/03/23	48	36.30	1	36.50	36.70	47	642	7.31%
2022/03/21	10	35.90	0	0.00	35.95	10	679	1.47%
2022/03/18	5	35.80	0	0.00	35.80	5	692	0.72%
2022/03/17	0	0.00	3	35.80	35.80	-3	695	-0.43%
2022/03/15	0	35.60	0	0.00	35.50	0	685	0.01%
2022/03/14	0	35.85	10	35.70	35.85	-10	684	-1.46%
2022/03/11	5	35.50	0	0.00	35.45	5	679	0.74%
2022/03/10	5	35.45	0.2	35.60	35.55	4.8	677	0.71%
2022/03/09	1	35.00	0	0.00	35.20	1	670	0.15%
2022/03/03	6	35.28	0	0.00	35.20	6	654	0.92%
2022/03/02	10	35.20	0	0.00	35.45	10	658	1.52%
2022/03/01	0	0.00	1.1	35.86	35.20	-1.1	648	-0.17%
2022/02/25	1	34.00	0	0.00	33.90	1	619	0.16%
2022/02/24	3	33.92	35	34.06	33.90	-32	619	-5.17%
2022/02/22	2	34.40	0.2	34.50	34.50	1.8	616	0.28%
2022/02/21	0	0.00	3.3	34.80	34.95	-3.3	612	-0.54%
2022/02/18	5	34.65	0	0.00	34.65	5	614	0.81%
2022/02/14	0	0.00	1	34.60	34.50	-1	618	-0.16%
2022/02/11	0	0.00	15	35.35	35.10	-15	622	-2.41%
2022/02/09	0	0.00	6	35.16	35.50	-6	623	-0.96%
2022/02/08	0.1	34.69	0	0.00	34.80	0.1	625	0.02%
2022/02/07	0	0.00	0.1	34.83	34.90	-0.1	629	-0.02%
2022/01/25	6	33.76	0	0.00	34.00	6	637	0.94%
2022/01/19	0	0.00	1	34.35	34.40	-1	630	-0.16%
2022/01/18	12	34.50	0	0.00	34.50	12	634	1.89%
2022/01/14	0.1	34.80	1	34.99	34.70	-0.9	647	-0.14%
2022/01/13	1	35.65	0	0.00	35.35	1	701	0.14%
2022/01/12	1	35.65	0.3	36.10	35.65	0.7	713	0.10%
2022/01/11	0	0.00	4	35.43	35.45	-4	712	-0.57%
2022/01/10	4	34.65	0	0.00	34.60	4	719	0.56%
2022/01/07	1	34.36	0	0.00	34.50	1	729	0.14%
2022/01/06	1	34.50	1	34.50	34.60	0	737	0.00%
2022/01/04	9	34.48	0	0.00	34.40	9	800	1.12%
2022/01/03	0.1	34.85	4	34.50	34.50	-3.9	804	-0.49%
2021/12/30	0	35.10	19	35.02	35.05	-19	804	-2.36%
2021/12/29	0	0.00	0.3	35.15	35.25	-0.3	804	-0.03%
2021/12/28	1	35.10	4	35.20	35.15	-3	805	-0.37%
2021/12/27	37	35.91	12	35.50	35.55	25	803	3.11%
2021/12/24	30.5	36.20	0	0.00	36.20	30.5	798	3.81%
2021/12/23	1	36.60	2	36.73	36.60	-1	794	-0.13%
2021/12/22	2	35.66	0	0.00	35.75	2	784	0.26%
2021/12/21	0	0.00	1	36.55	36.40	-1	773	-0.13%
2021/12/20	1.3	36.80	4	36.21	36.95	-2.8	751	-0.37%
2021/12/17	12	36.53	12.2	36.40	36.60	-0.2	719	-0.03%
2021/12/16	2.2	34.60	8.3	34.78	35.40	-6.1	646	-0.95%
2021/12/15	0.3	33.90	0	0.00	34.00	0.3	612	0.05%
2021/12/14	6	33.96	0	0.00	33.60	6	604	0.99%
2021/12/13	0	0.00	7	33.50	33.55	-7	590	-1.19%
2021/12/07	0	0.00	2	32.80	32.85	-2	602	-0.33%
2021/12/06	7.1	32.75	0	0.00	32.85	7.1	604	1.17%
2021/12/02	1	32.90	0	0.00	32.90	1	607	0.16%
2021/12/01	0	33.15	1	32.95	33.05	-1	608	-0.16%
2021/11/30	2	32.90	0	0.00	32.50	2	610	0.33%
2021/11/26	2	33.18	0	0.00	33.30	2	603	0.33%
2021/11/17	0	0.00	1	33.40	33.60	-1	594	-0.17%
2021/11/16	0	0.00	2	33.75	33.65	-2	596	-0.34%
2021/11/12	0	0.00	2	33.35	33.40	-2	595	-0.34%
2021/11/10	1	33.00	0	0.00	33.20	1	597	0.17%
2021/11/09	2	32.80	4	32.84	32.80	-2	593	-0.34%
2021/11/08	1	32.55	13	32.67	32.95	-12	596	-2.01%
2021/11/05	3	32.42	0	0.00	32.35	3	605	0.50%
2021/11/03	1	32.70	0	0.00	33.00	1	598	0.17%
2021/11/02	0	0.00	2	32.95	32.70	-2	595	-0.34%
2021/10/29	1	33.15	5	33.30	33.30	-4	582	-0.69%
2021/10/28	1	33.15	3	33.35	33.50	-2	583	-0.34%
2021/10/27	0	0.00	1	33.60	33.80	-1	582	-0.17%
2021/10/26	3	34.17	0	0.00	33.95	3	578	0.52%
2021/10/25	5	34.31	5	34.27	34.45	0	569	0.00%
2021/10/22	6	34.33	12	34.48	34.50	-6	568	-1.06%
2021/10/21	9	34.38	4.2	34.53	35.00	4.8	556	0.86%
2021/10/20	7	33.71	0	0.00	33.15	7	494	1.42%
2021/10/19	0	0.00	3	34.12	34.00	-3	481	-0.62%
2021/10/18	7	33.98	8	33.95	34.05	-1	470	-0.21%
2021/10/15	3	33.22	2	33.20	33.35	1	454	0.22%
2021/10/13	1	33.25	2	33.40	33.30	-1	435	-0.23%
2021/10/12	5	33.02	41.5	32.69	33.55	-36.5	412	-8.87%
2021/10/08	0	0.00	11	31.52	31.75	-11	364	-3.02%
2021/10/07	1	31.65	10	31.60	31.45	-9	365	-2.46%
2021/10/05	12	31.05	1	31.00	31.20	11	368	2.99%
2021/10/04	10	31.15	1	31.00	31.00	9	373	2.41%
2021/10/01	1	30.80	0	0.00	30.80	1	377	0.26%
2021/09/30	1	31.10	2.1	31.10	31.20	-1.1	374	-0.30%
2021/09/22	0	0.00	1	30.55	30.45	-1	372	-0.27%
2021/09/16	0	0.00	20	30.75	30.85	-20	369	-5.41%
2021/09/14	9	31.62	2	31.50	31.55	7	373	1.87%
2021/09/13	15	31.27	3	31.30	31.40	12	370	3.24%
2021/09/10	0	0.00	1	31.00	31.00	-1	371	-0.27%
2021/09/08	0	0.00	14	30.80	30.35	-14	396	-3.53%
2021/09/07	3	30.85	4.9	31.04	30.80	-1.9	407	-0.48%
2021/09/03	10	31.15	13	31.36	31.40	-3	432	-0.69%
2021/09/02	1	31.20	0	0.00	31.15	1	472	0.21%
2021/08/31	1	31.15	0	0.00	31.15	1	511	0.20%
2021/08/30	4	30.85	0	0.00	30.90	4	525	0.76%
2021/08/27	0	0.00	0.3	30.40	30.60	-0.3	527	-0.06%
2021/08/26	0	30.25	0.1	30.40	30.25	-0.1	530	-0.01%
2021/08/20	0	0.00	1	30.05	29.60	-1	563	-0.18%
2021/08/19	2	29.83	0	0.00	29.85	2	565	0.35%
2021/08/16	0	0.00	1	30.35	30.45	-1	579	-0.17%
2021/08/13	1	31.10	2	30.93	30.85	-1	580	-0.17%
2021/08/12	1	31.45	0	0.00	31.35	1	587	0.17%
2021/08/10	0	0.00	0.2	30.75	31.00	-0.2	589	-0.04%
2021/08/06	1	30.70	0	0.00	30.70	1	645	0.15%
2021/08/04	1	30.70	1.1	30.84	31.15	-0.1	728	-0.01%
2021/08/03	0	0.00	0.7	30.55	30.80	-0.7	741	-0.09%
2021/08/02	1	30.30	0	0.00	30.50	1	746	0.13%
2021/07/30	0	0.00	5	30.28	30.25	-5	757	-0.66%
2021/07/26	2	30.50	0	0.00	30.30	2	828	0.24%
2021/07/23	0	0.00	8	30.60	30.55	-8	848	-0.94%
2021/07/22	0	0.00	2	30.45	30.40	-2	871	-0.23%
2021/07/20	1	30.15	0	0.00	30.20	1	998	0.10%
2021/07/14	0	0.00	10	30.80	30.90	-10	1,050	-0.95%
2021/07/13	0	0.00	4.3	31.07	31.05	-4.3	1,061	-0.41%
2021/07/12	1	30.55	1.5	30.52	30.60	-0.5	1,049	-0.05%
2021/07/08	3.4	30.10	4	30.43	30.45	-0.7	1,038	-0.06%
2021/07/07	1.6	29.84	0	0.00	29.75	1.6	1,036	0.15%
2021/07/05	8.4	29.85	0	0.00	29.75	8.4	1,054	0.80%
2021/07/01	2.2	29.42	0	0.00	29.35	2.2	1,077	0.20%
2021/06/30	1.6	29.63	0	0.00	29.60	1.6	1,083	0.14%
2021/06/29	1.4	29.66	11	29.59	29.65	-9.6	1,086	-0.88%
2021/06/28	0.3	30.03	0	0.00	30.00	0.3	1,084	0.02%
2021/06/25	0	0.00	11	30.32	30.20	-11	1,089	-1.01%
2021/06/23	0	0.00	5	30.22	30.45	-5	1,091	-0.46%
2021/06/22	1.1	30.14	0	0.00	30.10	1.1	1,086	0.10%
2021/06/21	0.2	30.00	0	0.00	30.20	0.2	1,083	0.02%
2021/06/18	0.1	30.40	0	0.00	30.30	0.1	1,078	0.00%
2021/06/17	0.1	30.45	10	30.78	30.65	-10	1,092	-0.91%
2021/06/16	5.1	29.87	1	29.95	29.75	4.1	1,115	0.37%
2021/06/15	1.1	29.05	1	29.00	29.30	0.1	1,105	0.01%
2021/06/11	2.1	29.72	0	0.00	29.60	2.1	1,095	0.19%
2021/06/10	3	29.90	9	29.83	29.80	-6	1,091	-0.55%
2021/06/09	8	31.44	3	31.42	31.40	5	1,050	0.48%
2021/06/08	0	0.00	0.4	31.38	31.45	-0.4	1,023	-0.04%
2021/06/07	5.5	31.11	0.3	31.33	31.25	5.2	1,014	0.51%
2021/06/04	5	31.43	0	0.00	31.35	5	1,002	0.50%
2021/06/03	7	31.70	0.4	31.82	31.70	6.6	1,003	0.66%
2021/06/02	0.4	31.70	0	0.00	31.95	0.4	1,004	0.04%
2021/06/01	3	31.30	65	31.03	31.50	-62	995	-6.23%
2021/05/31	3	31.12	0	0.00	31.00	3	997	0.30%
2021/05/27	0	0.00	2	30.35	30.40	-2	1,008	-0.20%
2021/05/26	5	30.57	2	30.50	30.55	3	1,020	0.29%
2021/05/20	4	29.83	2	30.00	30.05	2	1,001	0.20%
2021/05/19	0.4	30.00	0	0.00	30.05	0.4	995	0.04%
2021/05/17	3	29.38	6.3	29.43	29.20	-3.3	986	-0.33%
2021/05/12	5	31.32	13.1	31.62	31.40	-8.1	901	-0.89%
2021/05/11	5	32.49	2	32.78	32.30	3	843	0.36%
2021/05/10	1.3	32.98	2	33.18	33.15	-0.7	827	-0.08%
2021/05/07	2	32.80	0	0.00	33.00	2	822	0.24%
2021/05/06	0	0.00	21	32.16	32.10	-21	809	-2.59%
2021/05/05	0	0.00	1	31.70	31.80	-1	800	-0.12%
2021/05/04	7	31.49	18	31.70	31.55	-11	798	-1.38%
2021/05/03	13	32.62	3.3	32.26	32.30	9.7	776	1.25%
2021/04/29	0	0.00	2	33.85	33.60	-2	753	-0.27%
2021/04/28	0	0.00	21	34.88	34.25	-21	734	-2.86%
2021/04/27	28.1	33.64	8	34.23	34.80	20.1	723	2.78%
2021/04/26	19.3	32.15	23	32.98	33.45	-3.7	665	-0.56%
2021/04/23	2	31.75	1	31.25	31.50	1	596	0.17%
2021/04/22	3	31.45	7.1	31.79	31.20	-4.1	592	-0.70%
2021/04/21	2	31.15	2	31.55	31.50	0	576	0.00%
2021/04/20	8	31.76	16.1	31.68	31.50	-8.1	573	-1.41%
2021/04/19	5	30.73	13.4	30.77	30.95	-8.4	546	-1.53%
2021/04/16	1	30.25	0	0.00	30.35	1	530	0.19%
2021/04/15	0.4	30.22	0	0.00	30.25	0.4	532	0.08%
2021/04/14	2	30.20	0.6	30.30	29.95	1.4	530	0.27%
2021/04/13	0	0.00	11	30.27	30.20	-11	528	-2.08%
2021/04/12	2	30.25	0	0.00	30.35	2	522	0.38%
2021/04/09	5	30.13	16	30.13	30.15	-11	513	-2.14%
2021/04/08	2.5	30.26	4	30.44	30.45	-1.5	506	-0.30%
2021/04/07	0	0.00	7.2	29.80	29.85	-7.2	486	-1.48%
2021/04/06	33	29.45	2	29.50	29.45	31	481	6.44%
2021/03/31	10	29.50	0	0.00	29.55	10	466	2.14%
2021/03/30	1	29.55	0.1	29.65	29.60	0.9	460	0.20%
2021/03/29	22.2	29.50	0	0.00	29.45	22.2	452	4.90%
2021/03/26	2	29.45	0	0.00	29.65	2	451	0.44%
2021/03/25	3	29.40	0	0.00	29.40	3	450	0.67%
2021/03/24	4	29.30	5	29.28	29.30	-1	447	-0.22%
2021/03/23	1	29.20	0	0.00	29.20	1	443	0.23%
2021/03/22	29	28.93	0	0.00	29.05	29	444	6.53%
2021/03/19	15	29.16	0	0.00	28.75	15	422	3.55%
2021/03/18	1	29.85	0	0.00	29.85	1	383	0.26%
2021/03/17	17.3	29.88	0	0.00	29.90	17.3	385	4.49%
2021/03/16	10	29.90	1	29.80	29.90	9	385	2.33%
2021/03/15	4	29.75	0	0.00	29.80	4	386	1.04%
2021/03/11	3	30.07	0	0.00	30.00	3	388	0.77%
2021/03/10	1	30.00	0	0.00	30.05	1	386	0.26%
2021/03/05	2	29.78	0	0.00	29.95	2	380	0.53%
2021/03/04	1	29.65	0	0.00	29.90	1	390	0.26%
2021/03/03	7.1	29.99	3	30.10	30.05	4.1	382	1.06%
2021/03/02	9	29.26	1	29.15	29.55	8	370	2.16%
2021/02/25	0	0.00	1	28.70	28.70	-1	337	-0.30%
2021/02/18	0	0.00	2	28.80	28.65	-2	332	-0.60%
2021/02/17	1	28.10	1	28.15	28.25	0	331	0.00%
2021/01/29	0	0.00	3	27.40	27.35	-3	332	-0.90%
2021/01/28	0	0.00	6	27.70	27.70	-6	328	-1.83%
2021/01/26	2	27.50	0	0.00	27.35	2	325	0.62%
2021/01/25	5	27.73	0	0.00	27.85	5	316	1.58%
2021/01/22	1	27.80	0	0.00	27.90	1	313	0.32%
2021/01/21	3	28.00	0	0.00	28.05	3	314	0.95%
2021/01/20	6	28.08	0	0.00	28.00	6	311	1.93%
2021/01/19	2.1	28.45	0	0.00	28.55	2.1	298	0.70%
2021/01/13	1	29.00	0	0.00	29.10	1	289	0.34%
2021/01/04	0	0.00	7	29.00	29.10	-7	300	-2.33%
2020/12/30	0	29.05	0	0.00	29.05	0	306	0.01%
2020/12/29	0	0.00	1	28.85	28.85	-1	308	-0.32%
2020/12/28	7	28.91	0	0.00	28.90	7	311	2.25%
2020/12/22	1	28.80	1	29.00	28.65	0	309	0.00%
2020/12/21	0	0.00	1	29.05	29.15	-1	312	-0.32%
2020/12/18	0	0.00	1	29.40	29.30	-1	315	-0.32%
2020/12/16	0	0.00	2	29.25	29.55	-2	315	-0.63%
2020/12/15	2	28.83	3	28.80	28.85	-1	312	-0.32%
2020/12/14	1	29.00	0	0.00	29.00	1	310	0.32%
2020/12/11	0	0.00	3	29.05	29.05	-3	311	-0.96%
2020/12/10	4	29.24	0	0.00	29.35	4	305	1.31%
2020/12/09	1	29.00	0	0.00	29.00	1	303	0.33%
2020/12/08	2	29.45	2	29.70	29.25	0	298	0.00%
2020/12/07	0	0.00	0	29.85	29.95	0	290	-0.01%
2020/12/04	1	29.85	0.6	29.85	29.95	0.4	290	0.13%
2020/12/03	0	0.00	15	29.86	29.85	-15	291	-5.15%
2020/12/02	3	29.97	0	0.00	29.95	3	291	1.03%
2020/12/01	11	30.06	0	0.00	30.05	11	292	3.76%
2020/11/30	4	29.80	13	30.55	30.60	-9	288	-3.12%
2020/11/23	0	0.00	4	29.80	29.75	-4	294	-1.36%
2020/11/18	0	0.00	1	29.70	29.80	-1	289	-0.35%
2020/11/13	0	0.00	1	29.60	29.60	-1	299	-0.33%
2020/11/12	1	29.45	1	29.60	29.55	0	300	0.00%
2020/11/11	0	0.00	1	30.00	29.95	-1	303	-0.33%
2020/11/10	0	0.00	1	29.35	29.50	-1	297	-0.34%
2020/11/05	0	0.00	1	29.00	28.95	-1	303	-0.33%
2020/11/02	0	0.00	1	28.55	28.60	-1	318	-0.31%
2020/10/29	0	0.00	0	29.30	29.05	0	339	-0.01%
2020/10/27	0	0.00	0	28.90	28.95	0	340	0.00%
2020/10/23	10	28.70	0	0.00	28.65	10	347	2.88%
2020/10/08	0	0.00	1	29.85	30.10	-1	350	-0.29%
2020/10/07	0	0.00	4	29.95	29.95	-4	354	-1.13%
2020/10/06	0	0.00	2	29.75	29.90	-2	367	-0.54%
2020/10/05	0	0.00	1	29.20	29.30	-1	365	-0.27%
2020/09/29	0	0.00	5	28.60	28.65	-5	368	-1.36%
2020/09/28	1	28.50	0	0.00	28.55	1	371	0.27%
2020/09/24	2	28.35	8	28.40	28.40	-6	377	-1.59%
2020/09/23	0	0.00	0.1	29.45	29.45	-0.1	370	-0.03%
2020/09/22	0	0.00	1	29.70	29.55	-1	368	-0.27%
2020/09/17	1	29.70	0	0.00	29.80	1	372	0.27%
2020/09/15	4	29.50	0	0.00	29.70	4	371	1.08%
2020/09/11	1	29.60	5	29.86	29.50	-4	379	-1.05%
2020/09/08	0	0.00	1	29.50	29.55	-1	384	-0.26%
2020/09/03	0	0.00	5	29.64	29.55	-5	398	-1.25%
2020/09/02	15	30.29	8	30.45	29.80	7	411	1.70%
2020/09/01	1	29.55	1	29.60	29.60	0	414	0.00%
2020/08/31	2	29.55	0	0.00	29.35	2	418	0.48%
2020/08/28	3	29.60	0	0.00	29.55	3	423	0.71%
2020/08/26	0	0.00	3	29.55	29.50	-3	430	-0.70%
2020/08/24	6	29.30	1	29.25	29.40	5	437	1.14%
2020/08/20	4	29.01	9	29.15	28.70	-5	442	-1.13%
2020/08/19	0	0.00	6	30.00	29.85	-6	440	-1.36%
2020/08/18	0	0.00	4	29.95	30.00	-4	442	-0.90%
2020/08/14	0	0.00	5	29.75	29.75	-5	444	-1.12%
2020/08/13	3	30.13	0	0.00	30.10	3	443	0.68%
2020/08/12	0	0.00	3	30.00	30.10	-3	448	-0.67%
2020/08/11	5	30.30	0	0.00	30.10	5	447	1.12%
2020/08/10	8	30.07	4	29.89	30.05	4	441	0.91%
2020/08/06	0	0.00	3	29.37	29.65	-3	435	-0.69%
2020/08/05	2	29.95	4	29.95	29.95	-2	433	-0.46%
2020/08/04	0	0.00	3	29.67	29.95	-3	433	-0.69%
2020/07/30	3	28.70	0	0.00	28.55	3	419	0.71%
2020/07/29	0	0.00	5	28.42	28.25	-5	422	-1.18%
2020/07/22	0.1	28.90	3.4	28.94	28.90	-3.3	430	-0.76%
2020/07/15	0	0.00	0.2	28.65	28.75	-0.2	439	-0.04%
2020/07/13	0	0.00	26	28.62	28.90	-26	430	-6.04%
2020/07/03	5	27.70	3	27.65	27.75	2	420	0.48%
2020/07/02	0	0.00	1	27.30	27.55	-1	421	-0.24%
2020/06/30	1	27.15	5	27.15	27.10	-4	420	-0.95%
2020/06/19	0	0.00	2	27.20	27.60	-2	429	-0.47%
2020/06/18	1	27.30	3	27.17	27.20	-2	430	-0.46%
2020/06/16	0	0.00	1	27.60	27.60	-1	443	-0.23%
2020/06/15	3	27.07	0	0.00	26.90	3	462	0.65%
2020/06/12	0	0.00	2	27.30	27.35	-2	463	-0.43%
2020/06/11	7	27.87	1	27.45	27.65	6	467	1.28%
2020/06/09	4	28.16	1	28.15	28.15	3	481	0.62%
2020/06/08	3	29.17	2	28.90	29.30	1	476	0.21%
2020/06/05	0	0.00	1	28.35	28.45	-1	459	-0.22%
2020/06/04	1	28.05	0	0.00	28.00	1	459	0.22%
2020/06/03	6.2	28.00	0	0.00	28.15	6.2	461	1.33%
2020/06/02	0	0.00	3	27.67	27.60	-3	454	-0.66%
2020/06/01	1	27.60	2	27.30	27.70	-1	453	-0.22%
2020/05/29	5	26.81	0	0.00	26.80	5	448	1.12%
2020/05/27	3	26.85	0	0.00	26.90	3	458	0.65%
2020/05/26	3	26.70	3	26.77	27.05	0	464	0.00%
2020/05/22	2	25.45	0	0.00	25.35	2	451	0.44%
2020/05/20	0	0.00	2	26.00	25.70	-2	446	-0.45%
2020/05/18	4	25.54	0	0.00	25.40	4	436	0.92%
2020/05/15	10	25.30	0	0.00	25.40	10	438	2.28%
2020/05/13	1	25.85	0	0.00	25.85	1	435	0.23%
2020/05/12	2	25.80	1	26.20	26.15	1	434	0.23%
2020/05/05	0	0.00	1	25.30	25.35	-1	426	-0.23%
2020/05/04	3	25.35	0	0.00	25.25	3	424	0.71%
2020/04/30	0	0.00	10.1	26.25	26.40	-10.1	414	-2.44%
2020/04/29	1	25.60	7	25.85	25.75	-6	411	-1.46%
2020/04/27	1	24.70	0	0.00	24.70	1	420	0.24%
2020/04/24	6	24.04	0	0.00	24.05	6	416	1.44%
2020/04/21	7	24.59	1	24.00	24.10	6	426	1.41%
2020/04/20	0	25.00	0	0.00	25.00	0	415	0.00%
2020/04/17	0	0.00	10.4	25.69	25.30	-10.4	409	-2.53%
2020/04/16	5	25.50	0	0.00	25.25	5	405	1.23%
2020/04/13	0.5	25.30	0	0.00	25.25	0.5	399	0.12%
2020/04/10	1	25.60	1	25.70	25.80	0	398	0.00%
2020/04/09	2	25.60	0	0.00	25.60	2	396	0.50%
2020/04/07	15	24.17	10	24.38	24.35	5	388	1.29%
2020/04/01	0	0.00	2	24.10	23.85	-2	381	-0.52%
2020/03/26	0.5	23.70	0	0.00	23.55	0.5	373	0.13%
2020/03/24	1	21.75	0	0.00	22.40	1	360	0.28%
2020/03/23	2	22.00	2	22.20	21.70	0	355	0.00%
2020/03/20	0	0.00	2	22.73	22.90	-2	346	-0.58%
2020/03/19	9	21.97	1	21.85	21.85	8	337	2.37%
2020/03/18	6	24.44	0	0.00	24.15	6	318	1.89%
2020/03/17	0	0.00	2	25.03	25.00	-2	310	-0.64%
2020/03/13	10	25.03	9	25.13	25.60	1	292	0.34%
2020/03/12	3	27.15	1	27.35	27.10	2	272	0.73%
2020/03/11	0	0.00	1	28.25	28.20	-1	260	-0.38%
2020/03/10	0	0.00	28	27.51	27.90	-28	255	-10.95%
2020/03/09	4	27.96	2	28.05	27.95	2	248	0.80%
2020/03/06	2	28.35	0	0.00	28.45	2	239	0.84%
2020/03/03	4	28.40	0	0.00	28.40	4	237	1.68%
2020/03/02	4	28.29	0	0.00	28.05	4	238	1.68%
2020/02/27	6	28.75	0	0.00	28.90	6	223	2.69%
2020/02/24	5	29.21	0	0.00	29.10	5	212	2.35%
2020/02/11	1	29.40	0	0.00	29.75	1	211	0.47%
2020/02/04	1	29.40	0	0.00	29.50	1	206	0.48%
2020/02/03	2	29.00	5	29.10	29.15	-3	206	-1.45%
2020/01/31	1	29.70	3.2	29.65	29.80	-2.2	201	-1.09%
2020/01/30	9	29.82	0	0.00	29.50	9	198	4.54%
2020/01/17	3	30.93	0	0.00	30.75	3	181	1.65%
2020/01/16	1	30.90	0	0.00	31.05	1	177	0.56%
2020/01/15	1	31.20	10	30.95	30.95	-9	176	-5.10%
2020/01/14	11	31.52	0	0.00	31.20	11	174	6.30%
2020/01/13	0.1	31.50	0	0.00	31.50	0.1	175	0.06%
2020/01/07	0	0.00	2	31.75	31.65	-2	194	-1.03%
2020/01/02	1	31.60	0	0.00	31.75	1	199	0.50%
2019/12/24	0	0.00	2	31.20	31.30	-2	200	-1.00%
2019/12/23	1	31.15	0	0.00	31.20	1	201	0.50%
2019/12/20	1	31.45	0	0.00	31.40	1	199	0.50%
2019/12/19	3	31.60	0	0.00	31.60	3	198	1.51%
2019/12/17	1	31.35	0	0.00	31.45	1	199	0.50%
2019/12/10	4	31.13	0	0.00	31.10	4	198	2.01%
2019/12/05	4	31.05	0	0.00	31.10	4	203	1.97%
2019/12/02	0	0.00	11	31.13	31.10	-11	208	-5.28%
2019/11/28	0	0.00	1	31.65	31.50	-1	206	-0.49%
2019/11/27	2	31.68	0	0.00	31.60	2	207	0.97%
2019/11/22	2	31.65	0	0.00	31.55	2	204	0.98%
2019/11/21	0	0.00	1	31.65	31.65	-1	205	-0.49%
2019/11/18	0	0.00	2	31.75	31.85	-2	212	-0.94%
2019/11/13	2	31.95	8	31.80	31.85	-6	221	-2.71%
2019/11/11	6	31.92	0	0.00	31.90	6	229	2.61%
2019/11/08	2	32.20	0	0.00	32.25	2	229	0.87%
2019/11/07	1	32.10	0	0.00	32.10	1	233	0.43%
2019/11/04	0	0.00	2	32.30	32.40	-2	240	-0.83%
2019/11/01	0	0.00	0.9	32.10	32.20	-0.9	242	-0.37%
2019/10/29	0	0.00	14	32.44	32.40	-14	247	-5.66%
2019/10/24	9	32.37	0	0.00	32.40	9	258	3.48%
2019/10/23	2	32.45	0	0.00	32.35	2	259	0.77%
2019/10/22	2	32.58	1	32.75	32.55	1	264	0.38%
2019/10/18	0	0.00	1	32.55	32.55	-1	260	-0.38%
2019/10/17	17	32.75	19	32.68	32.75	-2	252	-0.79%
2019/10/16	1	32.25	0	0.00	32.30	1	244	0.41%
2019/10/15	9	31.94	1	31.95	32.00	8	245	3.26%
2019/10/14	0	0.00	1	32.00	31.90	-1	249	-0.40%
2019/10/09	2	31.70	7	31.94	31.70	-5	248	-2.02%
2019/10/07	2	31.75	2	31.70	31.70	0	248	0.00%
2019/09/27	1	31.55	0	0.00	31.50	1	264	0.38%
2019/09/26	2	31.70	0	0.00	31.70	2	261	0.77%
2019/09/24	5	31.87	0	0.00	31.85	5	265	1.88%
2019/09/18	0	0.00	1	31.95	31.90	-1	268	-0.37%
2019/09/16	0	0.00	4	31.90	31.95	-4	274	-1.46%
2019/09/11	4	31.88	0	0.00	31.80	4	286	1.39%
2019/09/06	0	0.00	1	31.65	31.60	-1	294	-0.34%
2019/09/05	0	0.00	1.3	31.76	31.75	-1.3	296	-0.43%
2019/09/03	2	31.45	0	0.00	31.50	2	300	0.66%
2019/08/30	0	0.00	1	31.55	31.55	-1	307	-0.33%
2019/08/27	1	31.40	0	0.00	31.40	1	317	0.32%
2019/08/26	2	31.75	0	0.00	31.60	2	321	0.62%
2019/08/20	0	0.00	2	32.15	31.95	-2	352	-0.57%
2019/08/16	1	31.45	0	0.00	31.85	1	349	0.29%
2019/08/15	2	31.35	0	0.00	31.45	2	352	0.57%
2019/08/14	0	0.00	1	31.60	31.75	-1	352	-0.28%
2019/08/08	1	30.70	0	0.00	31.65	1	341	0.29%
2019/08/07	0	0.00	2	31.10	30.65	-2	336	-0.59%
2019/08/06	3	30.13	0	0.00	30.50	3	338	0.89%
2019/08/02	1	30.70	0	0.00	30.90	1	333	0.30%
2019/07/31	2	31.10	15	31.22	31.25	-13	332	-3.91%
2019/07/30	1	31.65	0	0.00	31.45	1	328	0.30%
2019/07/26	0.5	32.00	0	0.00	31.75	0.5	320	0.16%
2019/07/25	1	31.55	0	0.00	31.85	1	321	0.31%
2019/07/24	2	31.65	1	31.65	31.55	1	322	0.31%
2019/07/19	0	32.15	0	0.00	32.15	0	313	0.01%
2019/07/18	1	32.05	1	32.25	32.05	0	313	0.00%
2019/07/17	1	31.85	0	0.00	32.00	1	311	0.32%
2019/07/16	5	32.38	0	0.00	32.05	5	305	1.64%
2019/07/15	1	32.30	6	32.40	32.40	-5	300	-1.66%
2019/07/12	5	32.70	100	32.84	32.75	-95	299	-31.73%
2019/07/11	9	33.06	7	33.26	33.00	2	303	0.66%
2019/07/10	3	33.17	0	0.00	33.20	3	303	0.99%
2019/07/09	0	0.00	1	32.70	33.10	-1	306	-0.33%
2019/07/05	0	0.00	1	32.70	32.75	-1	304	-0.33%
2019/07/03	6	32.40	0	0.00	32.45	6	309	1.94%
2019/07/02	115	32.29	15	32.45	32.50	100	313	31.89%	大買/
2019/07/01	0	0.00	1	32.25	32.30	-1	315	-0.32%
2019/06/28	0	0.00	2	32.20	32.15	-2	318	-0.63%
2019/06/27	3	32.08	0	0.00	32.10	3	320	0.93%
2019/06/26	1	32.00	0	0.00	32.10	1	321	0.31%
2019/06/25	1	32.15	2	32.15	32.15	-1	319	-0.31%
2019/06/24	0	0.00	1	32.55	32.50	-1	318	-0.31%
2019/06/21	0	0.00	10	32.10	32.40	-10	315	-3.16%
2019/06/19	1	31.85	0	0.00	32.15	1	309	0.32%
2019/06/18	12.1	32.77	4	32.83	32.90	8.1	309	2.62%
2019/06/14	0	0.00	2	32.20	32.20	-2	307	-0.65%
2019/06/13	3	32.30	0	0.00	32.35	3	307	0.98%
2019/06/12	10	32.30	0	0.00	32.55	10	305	3.28%
2019/06/11	7	32.74	0	0.00	32.75	7	302	2.31%
2019/06/06	0	0.00	2	32.88	33.05	-2	300	-0.66%
2019/06/05	5	33.10	1	33.25	33.15	4	299	1.33%
2019/06/04	10	33.45	1	33.70	33.40	9	296	3.04%
2019/06/03	1	33.30	0	0.00	33.55	1	293	0.34%
2019/05/31	0	0.00	1	33.50	33.60	-1	291	-0.34%
2019/05/30	1	33.35	4	33.30	33.40	-3	285	-1.05%
2019/05/29	0	0.00	2	33.18	33.45	-2	285	-0.70%
2019/05/28	3	33.07	11	33.01	32.50	-8	276	-2.90%
2019/05/27	3	32.60	4	32.63	32.70	-1	262	-0.38%
2019/05/24	5	32.20	0	0.00	32.20	5	256	1.95%
2019/05/23	11	32.24	0	0.00	32.00	11	254	4.32%
2019/05/22	1	32.15	0	0.00	32.40	1	252	0.40%
2019/05/21	0	0.00	4.3	31.83	31.95	-4.3	245	-1.75%
2019/05/16	0	0.00	1	31.50	31.50	-1	240	-0.42%
2019/05/13	3	31.38	1	31.40	31.25	2	239	0.84%
2019/05/10	0	0.00	2	31.65	31.55	-2	242	-0.83%
2019/05/09	0	0.00	5	31.80	31.45	-5	240	-2.08%
2019/05/02	1	31.45	0	0.00	31.50	1	236	0.42%
2019/04/25	0	0.00	1	31.40	31.35	-1	229	-0.44%
2019/04/19	0	0.00	0.6	31.40	31.40	-0.6	232	-0.27%
2019/04/17	0.9	31.90	0	0.00	32.00	0.9	237	0.37%
2019/04/15	1	31.00	0	0.00	30.90	1	229	0.44%
2019/04/12	1	31.50	1	31.80	31.40	0	222	0.00%
2019/04/11	0	0.00	3	31.97	31.95	-3	217	-1.38%
2019/04/10	0	0.00	1	32.00	32.20	-1	216	-0.46%
2019/04/09	0	0.00	1	32.20	32.20	-1	212	-0.47%
2019/04/02	1	31.35	0	0.00	31.35	1	199	0.50%
2019/04/01	1	31.05	0	0.00	31.05	1	193	0.52%
2019/03/27	0	0.00	2	30.55	30.75	-2	186	-1.07%
2019/03/22	1	30.40	1	30.50	30.45	0	182	0.00%
2019/03/20	5	30.55	24	30.54	30.70	-19	172	-10.99%
2019/03/14	1	30.80	0	0.00	31.00	1	164	0.61%
2019/03/08	0	0.00	1	30.85	31.35	-1	178	-0.56%
2019/03/06	1	31.35	0.2	31.10	31.10	0.8	200	0.40%
2019/03/04	2	30.93	0	0.00	31.15	2	201	0.99%
2019/02/27	2	31.00	0	0.00	30.95	2	201	0.99%
2019/02/26	1	31.75	0	0.00	31.40	1	199	0.50%
2019/02/11	0	0.00	2	32.00	31.80	-2	203	-0.98%
2019/01/30	0	0.00	1	31.00	31.15	-1	200	-0.50%
2019/01/29	0	0.00	2	30.90	31.00	-2	199	-1.00%
2019/01/17	0	0.00	1	30.85	30.90	-1	225	-0.44%
2019/01/16	1	30.70	0	0.00	30.60	1	227	0.44%
2019/01/11	0	0.00	2	30.40	30.45	-2	250	-0.80%
2019/01/09	0	0.00	3	30.35	30.40	-3	247	-1.21%
2019/01/07	2	29.40	0	0.00	29.50	2	252	0.79%
2019/01/02	1	29.60	0	0.00	29.40	1	277	0.36%
2018/12/14	1	30.00	0	0.00	30.05	1	288	0.35%
2018/12/12	0	0.00	1	30.40	30.60	-1	291	-0.34%
2018/12/03	0	0.00	0.2	29.65	29.20	-0.2	292	-0.08%
2018/11/30	4	28.60	0	0.00	28.60	4	280	1.43%
2018/11/28	0	0.00	1	30.10	30.50	-1	258	-0.39%
2018/11/26	1	30.60	0	0.00	30.50	1	258	0.39%
2018/11/21	0	0.00	0.1	30.40	30.25	-0.1	256	-0.04%
2018/11/20	0	0.00	1	30.40	30.35	-1	259	-0.39%
2018/11/16	1	30.00	2	30.20	30.00	-1	263	-0.38%
2018/11/13	0	0.00	1	30.40	30.30	-1	260	-0.38%
2018/11/12	1	30.95	1	30.90	30.80	0	259	0.00%
2018/10/30	1	28.00	0	0.00	28.50	1	317	0.32%
2018/10/29	1	29.40	0	0.00	28.65	1	311	0.32%
2018/10/26	0	0.00	2	29.28	29.50	-2	313	-0.64%
2018/10/23	1	30.00	0	0.00	29.95	1	314	0.32%
2018/10/22	0	0.00	1	30.00	30.05	-1	315	-0.32%
2018/10/19	3	30.17	0	0.00	29.75	3	313	0.96%
2018/10/18	1	31.70	0	0.00	31.75	1	298	0.34%
2018/10/15	0	0.00	2	32.15	32.05	-2	301	-0.66%
2018/10/12	4	31.65	0	0.00	32.60	4	302	1.32%
2018/10/11	2	32.00	0	0.00	32.30	2	302	0.66%
2018/10/03	1	33.60	0	0.00	33.55	1	290	0.34%
2018/10/01	0	0.00	1.7	33.81	33.85	-1.7	298	-0.56%
2018/09/27	0	0.00	1	34.20	34.10	-1	309	-0.32%
2018/09/18	1	34.00	0	0.00	33.95	1	333	0.30%
2018/09/17	0	0.00	1	34.10	34.05	-1	338	-0.30%
2018/09/14	0	0.00	5	34.50	34.25	-5	345	-1.45%
2018/09/13	0	0.00	7	34.26	34.25	-7	356	-1.97%
2018/09/12	1	33.25	0	0.00	33.50	1	372	0.27%
2018/09/06	1	33.00	0	0.00	33.50	1	459	0.22%
2018/09/04	1	33.80	0	0.00	34.05	1	479	0.21%
2018/09/03	14	33.89	1	33.80	33.80	13	490	2.65%
2018/08/28	1	33.70	7.2	33.93	33.95	-6.2	521	-1.19%
2018/08/27	2.1	33.64	0	0.00	33.70	2.1	532	0.39%
2018/08/24	1	33.90	0	0.00	33.90	1	551	0.18%
2018/08/23	4	34.66	0	0.00	34.55	4	556	0.72%
2018/08/22	2	34.95	0	0.00	34.85	2	559	0.36%
2018/08/13	2	35.53	1	35.80	35.55	1	567	0.18%
2018/08/09	1	35.70	0	0.00	36.00	1	550	0.18%
2018/08/08	1	35.45	0	0.00	35.95	1	542	0.18%
2018/08/07	1	35.65	0	0.00	35.50	1	532	0.19%
2018/08/02	0	0.00	0	35.35	35.25	0	537	0.00%
2018/08/01	0	0.00	4	35.53	35.65	-4	533	-0.75%
2018/07/31	2.4	35.33	15.1	35.49	35.40	-12.7	533	-2.39%
2018/07/25	0	0.00	2	36.18	36.25	-2	529	-0.38%
2018/07/24	0.3	35.90	3	35.97	35.85	-2.7	529	-0.51%
2018/07/20	0.6	35.70	0	0.00	35.70	0.6	532	0.11%
2018/07/19	2	35.65	1	35.70	35.50	1	531	0.19%
2018/07/18	0.9	35.45	0.1	35.45	35.45	0.7	530	0.14%
2018/07/17	0	0.00	1	34.70	35.30	-1	527	-0.19%
2018/07/16	1	34.15	0	0.00	34.15	1	525	0.19%
2018/07/13	1	33.80	0	0.00	33.90	1	532	0.19%
2018/07/12	1	33.95	0	0.00	33.80	1	534	0.19%
2018/07/10	4	33.93	0	0.00	34.20	4	543	0.74%
2018/07/09	0	0.00	1	33.00	33.35	-1	545	-0.18%
2018/07/06	1	32.90	0	0.00	32.70	1	543	0.18%
2018/07/05	4	33.34	0	0.00	33.20	4	554	0.72%
2018/07/04	1	33.50	1	34.00	33.70	0	556	0.00%
2018/07/03	3	33.82	0.1	34.60	33.45	2.9	556	0.53%
2018/07/02	2	34.68	0	0.00	34.60	2	550	0.36%
2018/06/27	3	35.60	6	35.50	35.55	-3	552	-0.54%
2018/06/26	3	35.65	18	35.73	35.70	-15	551	-2.72%
2018/06/25	5	36.61	0	0.00	36.35	5	552	0.91%
2018/06/22	30	37.63	1	37.70	37.10	29	556	5.21%
2018/06/21	2	37.30	22	37.53	37.60	-20	558	-3.58%
2018/06/20	1	35.75	1	35.35	36.10	0	548	0.00%
2018/06/19	29	35.32	0	0.00	35.35	29	550	5.27%
2018/06/15	6.1	42.40	0	0.00	42.55	6.1	532	1.15%
2018/06/14	5	42.53	0	0.00	42.40	5	511	0.98%
2018/06/13	0	0.00	5	43.00	42.80	-5	520	-0.96%
2018/06/12	0	0.00	25.2	42.95	42.90	-25.2	529	-4.76%
2018/06/11	2	42.70	65	42.90	42.75	-63	527	-11.94%
2018/06/08	1	42.90	0	0.00	43.00	1	526	0.19%
2018/06/07	6	43.11	24	43.03	43.00	-18	532	-3.38%
2018/06/06	0	0.00	2	43.10	43.15	-2	540	-0.37%
2018/06/04	3	43.45	19.3	43.52	43.15	-16.3	537	-3.04%
2018/06/01	7	42.94	20	43.17	43.30	-13	532	-2.44%
2018/05/29	0	0.00	3	42.65	42.45	-3	566	-0.53%
2018/05/25	5	42.60	0	0.00	42.75	5	658	0.76%
2018/05/24	2	42.60	0	0.00	42.50	2	661	0.30%
2018/05/18	0	0.00	1	42.55	42.50	-1	672	-0.15%
2018/05/15	5	42.50	0	0.00	42.45	5	681	0.73%
2018/05/11	0	0.00	11	42.96	42.70	-11	701	-1.57%
2018/05/10	0	0.00	10	43.35	43.35	-10	688	-1.45%
2018/05/07	2	42.45	1	42.45	42.45	1	689	0.15%
2018/05/04	1	42.65	1	42.50	42.65	0	689	0.00%
2018/05/02	1	42.95	0	0.00	42.90	1	689	0.15%
2018/04/30	0	0.00	1	43.30	43.25	-1	687	-0.15%
2018/04/26	1	43.00	0	0.00	42.80	1	692	0.14%
2018/04/25	2	43.35	0	0.00	43.30	2	693	0.29%
2018/04/23	2.1	44.19	4	44.06	44.00	-1.9	706	-0.27%
2018/04/20	0	0.00	1	44.15	44.00	-1	707	-0.14%
2018/04/19	3	44.20	0	0.00	44.00	3	710	0.42%
2018/04/18	2	43.80	0	0.00	43.85	2	708	0.28%
2018/04/17	2	43.50	4	43.45	43.55	-2	716	-0.28%
2018/04/16	0	0.00	0	43.90	43.90	0	712	0.00%
2018/04/12	0	44.20	0	0.00	44.25	0	711	0.00%
2018/04/11	6	44.53	3	44.58	44.40	3	710	0.42%
2018/04/10	1	43.60	4	43.35	43.60	-3	699	-0.43%
2018/04/09	1	43.20	0	0.00	43.35	1	698	0.14%
2018/04/03	1	43.00	0	0.00	43.15	1	700	0.14%
2018/04/02	0	0.00	2	43.05	43.15	-2	705	-0.28%
2018/03/30	3	43.25	0	0.00	43.05	3	703	0.43%
2018/03/29	0	0.00	0.1	43.10	43.30	-0.1	699	-0.01%
2018/03/27	0	0.00	0	43.15	43.15	0	690	0.00%
2018/03/26	8	42.81	3	42.93	42.80	5	681	0.73%
2018/03/23	0	0.00	8	41.66	42.15	-8	670	-1.19%
2018/03/22	1	43.20	12.1	43.10	42.60	-11.1	661	-1.67%
2018/03/21	12	43.92	5	43.40	43.40	7	651	1.08%
2018/03/20	1	44.30	0	0.00	44.25	1	637	0.16%
2018/03/19	0	0.00	10	44.10	44.20	-10	630	-1.59%
2018/03/16	28	42.68	44.1	42.70	42.80	-16.1	602	-2.67%
2018/03/15	1	42.45	86	42.37	42.45	-85	582	-14.59%
2018/03/14	0	0.00	34	42.07	42.15	-34	582	-5.83%
2018/03/13	0	0.00	22	42.09	42.00	-22	580	-3.79%
2018/03/12	1	42.10	6.1	42.00	42.15	-5.1	575	-0.88%
2018/03/09	2	42.25	0.1	42.15	42.25	1.9	568	0.34%
2018/03/07	2	42.20	0	0.00	41.90	2	560	0.36%
2018/03/05	51	42.30	50	42.00	42.05	1	546	0.18%
2018/03/02	5	42.35	2.2	42.34	42.85	2.8	523	0.54%
2018/03/01	20	41.97	55.2	40.89	42.50	-35.2	500	-7.03%
2018/02/27	0	0.00	1	39.40	39.55	-1	444	-0.23%
2018/02/26	0	0.00	1	38.20	38.30	-1	409	-0.24%
2018/02/12	2	36.30	0	0.00	36.30	2	438	0.46%
2018/02/09	2	36.90	0	0.00	36.95	2	434	0.46%
2018/02/08	0	0.00	10	36.93	37.30	-10	431	-2.32%
2018/02/07	30	36.45	0.6	36.25	36.05	29.5	432	6.81%
2018/02/06	7	36.28	96	35.61	35.75	-89	433	-20.54%
2018/02/05	7	38.23	0	0.00	37.90	7	444	1.58%
2018/02/01	14	38.32	14	38.23	38.30	0	450	0.00%
2018/01/31	0	0.00	13	38.17	38.10	-13	452	-2.87%
2018/01/30	0	0.00	3	38.42	38.45	-3	449	-0.67%
2018/01/29	0	0.00	4	38.65	38.65	-4	449	-0.89%
2018/01/25	0	0.00	2.1	38.90	38.90	-2.1	447	-0.46%
2018/01/23	1	38.95	0	0.00	39.00	1	453	0.22%
2018/01/19	1	38.50	0.6	38.55	38.70	0.4	460	0.08%
2018/01/17	16	38.56	6	38.68	38.60	10	445	2.24%
2018/01/16	4	38.83	2	39.00	39.00	2	435	0.46%
2018/01/12	3	38.78	4	38.90	38.80	-1	441	-0.23%
2018/01/11	2	38.80	3	38.93	38.90	-1	435	-0.23%
2018/01/10	0	0.00	0.1	38.90	38.90	-0.1	426	-0.01%
2018/01/09	21	38.72	0	0.00	39.00	21	425	4.93%
2018/01/08	17	38.82	1	38.90	38.90	16	426	3.75%
2018/01/05	16	38.74	0	0.00	38.70	16	427	3.74%
2018/01/04	2	38.65	12	38.85	38.80	-10	444	-2.25%
2018/01/03	1	39.15	0	0.00	39.15	1	453	0.22%
2018/01/02	0.4	38.90	0	0.00	39.00	0.4	445	0.09%