鴻碩 (3092)-新光-台中券商分點個股進出

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

鴻碩

(3092)

可現股當沖

股價
33.25
漲跌
▲0.25
漲幅
+0.76%
成交量
224張
產業
上市電子零組件類股
252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

鴻碩 (3092)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
2024/05/15	1	32.85	0	0.00	32.75	1	419	0.24%
2024/05/10	1	33.45	1	33.45	33.60	0	422	0.00%
2024/05/09	0	33.95	0	0.00	33.30	0	421	0.00%
2024/05/08	1	33.00	0	0.00	32.85	1	417	0.24%
2024/05/03	3	33.13	8	33.00	32.60	-5	411	-1.21%
2024/05/02	1	33.05	0	0.00	33.00	1	407	0.25%
2024/04/30	1	33.35	0	0.00	33.35	1	410	0.24%
2024/04/29	1	33.75	1	33.40	33.45	0	410	0.00%
2024/04/26	3	33.43	0	0.00	33.30	3	397	0.76%
2024/04/25	1	35.30	2	35.43	34.40	-1	392	-0.25%
2024/04/24	0	0.00	3	34.55	34.55	-3	376	-0.80%
2024/04/19	3	33.57	0	0.00	32.95	3	367	0.82%
2024/04/15	0.5	35.10	2	35.40	35.10	-1.5	359	-0.42%
2024/04/12	0	0.00	2	35.25	35.00	-2	357	-0.56%
2024/04/11	0	0.00	0.1	35.90	35.55	-0.1	351	-0.03%
2024/04/10	0.1	35.65	0	0.00	35.80	0.1	336	0.03%
2024/04/09	0	0.00	8.4	35.17	35.35	-8.4	322	-2.59%
2024/04/08	8	34.39	6	34.47	34.75	2	309	0.63%
2024/04/01	2	33.69	1	33.15	33.10	1	288	0.35%
2024/03/27	1	31.80	0	0.00	31.65	1	289	0.35%
2024/03/26	4	32.40	1	32.30	32.40	3	286	1.05%
2024/03/25	0	31.48	0	0.00	31.50	0	280	0.00%
2024/03/22	0	31.12	0	0.00	31.25	0	284	0.00%
2024/03/21	0.2	30.55	0	0.00	30.70	0.2	284	0.06%
2024/03/20	2	30.50	0	0.00	30.55	2	284	0.70%
2024/03/14	0.2	30.05	0.9	29.97	30.35	-0.7	275	-0.25%
2024/03/11	1	30.80	28.1	30.86	30.80	-27.1	267	-10.15%
2024/03/08	0	0.00	2	31.08	31.00	-2	262	-0.76%
2024/03/07	0	0.00	1	32.15	31.55	-1	260	-0.38%
2024/03/06	12	32.95	13.1	33.15	32.55	-1.1	254	-0.42%
2024/03/05	2	31.75	1	32.70	31.70	1	245	0.41%
2024/03/04	0	33.04	1	32.80	32.90	-1	233	-0.43%
2024/03/01	0	33.15	0	0.00	33.10	0	230	0.00%
2024/02/27	0	0.00	0	33.40	33.40	0	221	-0.01%
2024/02/26	0.1	33.80	0	0.00	33.90	0.1	226	0.02%
2024/02/23	0	34.00	1	33.90	33.70	-1	227	-0.44%
2024/02/22	0	34.45	0	0.00	33.90	0	229	0.00%
2024/02/19	0	0.00	3.1	34.51	34.50	-3.1	232	-1.33%
2024/02/16	0	34.15	0	0.00	34.10	0	230	0.00%
2024/02/15	0	0.00	1	33.45	33.85	-1	232	-0.43%
2024/02/05	0	0.00	0	34.00	33.50	0	231	-0.01%
2024/02/02	0	0.00	1.3	34.10	34.00	-1.3	229	-0.57%
2024/01/31	0	0.00	0.7	34.04	34.05	-0.7	226	-0.31%
2024/01/30	0	0.00	1	34.10	34.20	-1	227	-0.45%
2024/01/25	0	0.00	3	34.60	34.60	-3	234	-1.28%
2024/01/24	0	34.68	0	0.00	34.65	0	235	0.00%
2024/01/18	0	0.00	6	33.30	33.35	-6	236	-2.54%
2024/01/17	0	0.00	0.3	33.90	33.50	-0.3	236	-0.14%
2024/01/12	1	34.10	0	0.00	34.05	1	240	0.42%
2024/01/11	4	33.90	0.1	34.05	34.00	3.9	243	1.61%
2024/01/10	1	34.15	0	0.00	34.10	1	249	0.40%
2024/01/09	0	0.00	0.1	34.75	34.50	-0.1	249	-0.05%
2024/01/03	0	0.00	0	35.20	35.15	0	262	-0.01%
2023/12/29	0.1	35.44	0	0.00	35.45	0.1	272	0.03%
2023/12/27	1	35.30	0	0.00	35.30	1	270	0.37%
2023/12/20	0	0.00	1	34.60	34.95	-1	293	-0.34%
2023/12/18	0	34.80	0	0.00	34.80	0	345	0.00%
2023/12/12	0	34.85	0	0.00	34.85	0	431	0.01%
2023/12/06	3	35.30	0	0.00	35.30	3	448	0.67%
2023/12/04	0	0.00	0.2	35.50	35.65	-0.2	451	-0.03%
2023/12/01	1	35.35	0	0.00	35.55	1	453	0.22%
2023/11/30	0	0.00	3.1	35.56	35.45	-3.1	456	-0.69%
2023/11/22	0	0.00	1	35.45	35.60	-1	471	-0.21%
2023/11/20	0.1	35.50	1	35.05	35.20	-0.9	475	-0.19%
2023/11/17	0	0.00	0	34.95	35.15	0	481	0.00%
2023/11/16	1.4	34.76	6	34.92	34.75	-4.6	487	-0.93%
2023/11/15	1	34.30	0	0.00	34.50	1	494	0.20%
2023/11/14	0	0.00	1.3	34.93	34.30	-1.3	506	-0.26%
2023/11/13	0.1	34.60	0	0.00	34.55	0.1	518	0.02%
2023/11/03	0.1	35.20	0	0.00	35.15	0.1	629	0.01%
2023/11/02	1	35.35	0	0.00	35.20	1	666	0.15%
2023/10/31	4	35.13	0	0.00	34.75	4	822	0.49%
2023/10/30	2	35.35	0	35.70	35.70	2	871	0.23%
2023/10/26	2	35.40	0	0.00	35.20	2	1,117	0.18%
2023/10/24	1	35.35	0	0.00	35.60	1	1,251	0.08%
2023/10/23	0.1	34.85	1	35.14	35.05	-0.9	1,251	-0.08%
2023/10/20	0.2	34.70	21	34.21	34.85	-20.8	1,258	-1.65%
2023/10/19	0	0.00	4	34.88	34.95	-4	1,278	-0.31%
2023/10/18	1.1	35.11	12	35.10	34.90	-10.9	1,277	-0.85%
2023/10/17	1	35.90	1	35.90	35.90	0	1,273	0.00%
2023/10/16	0.1	36.95	1	36.65	36.55	-0.9	1,276	-0.07%
2023/10/13	0	0.00	1	37.15	36.95	-1	1,284	-0.08%
2023/10/11	6.5	37.08	0	0.00	36.70	6.5	1,304	0.50%
2023/10/06	1	37.95	2	38.10	37.75	-1	1,309	-0.08%
2023/10/05	3	37.80	16	37.98	37.80	-13	1,317	-0.99%
2023/10/04	7	37.19	0	0.00	37.05	7	1,321	0.53%
2023/10/03	3.1	37.91	3	37.90	37.75	0.1	1,325	0.00%
2023/10/02	10	37.87	5	38.00	38.00	5	1,327	0.38%
2023/09/28	8	37.60	19	37.56	37.20	-11	1,334	-0.82%
2023/09/27	1	37.75	5	37.24	37.20	-4	1,366	-0.29%
2023/09/26	4	37.57	3.1	37.35	37.25	0.9	1,391	0.07%
2023/09/25	20	37.46	5	37.35	37.20	15	1,417	1.06%
2023/09/22	12	36.53	5.1	36.81	37.20	6.9	1,411	0.49%
2023/09/21	39	37.85	9.2	38.12	37.50	29.8	1,405	2.12%
2023/09/20	69.2	38.50	74.1	38.70	38.95	-4.9	1,370	-0.36%
2023/09/19	1	35.85	1	36.30	35.85	0	1,299	0.00%
2023/09/14	1	36.10	0.1	35.79	35.90	0.9	1,373	0.06%
2023/09/13	0	0.00	0	35.60	35.35	0	1,383	0.00%
2023/09/11	1	35.20	0	0.00	35.20	1	1,427	0.07%
2023/09/08	8	36.05	0.2	35.92	35.95	7.9	1,493	0.53%
2023/09/07	0	0.00	7	36.56	36.35	-7	1,497	-0.47%
2023/09/06	4.1	35.98	0	0.00	36.00	4.1	1,503	0.27%
2023/09/04	2.1	35.86	0	0.00	36.00	2.1	1,502	0.14%
2023/09/01	1	36.85	1	36.50	36.20	0	1,500	0.00%
2023/08/31	1	36.16	0	0.00	36.40	1	1,499	0.07%
2023/08/30	1	35.75	0	0.00	36.25	1	1,508	0.07%
2023/08/29	1	35.20	0	0.00	35.45	1	1,512	0.07%
2023/08/28	4	35.53	0	0.00	35.30	4	1,512	0.26%
2023/08/25	1	35.45	0	0.00	35.55	1	1,510	0.07%
2023/08/24	1	36.00	0	0.00	35.50	1	1,509	0.07%
2023/08/23	0	0.00	1	35.40	35.50	-1	1,507	-0.07%
2023/08/22	0	0.00	4	36.25	35.60	-4	1,504	-0.27%
2023/08/21	4	35.90	3	35.80	35.70	1	1,497	0.07%
2023/08/16	1	36.20	2	36.78	36.60	-1	1,462	-0.07%
2023/08/15	1	37.40	3	37.82	37.10	-2	1,455	-0.14%
2023/08/14	7.1	37.77	7.5	37.65	37.05	-0.4	1,450	-0.03%
2023/08/11	5	40.53	6	40.68	40.05	-1	1,423	-0.07%
2023/08/10	7	40.23	8	40.94	40.30	-1	1,408	-0.07%
2023/08/09	5	39.77	6	40.05	40.60	-1	1,387	-0.07%
2023/08/08	10.1	40.44	18.1	40.36	39.50	-8	1,377	-0.58%
2023/08/07	4	43.16	18	43.23	43.30	-14	1,351	-1.04%
2023/08/04	13	44.41	5.1	44.03	43.55	7.9	1,313	0.60%
2023/08/02	12	42.26	13	42.38	41.50	-1	1,202	-0.08%
2023/08/01	31	42.27	29.1	42.19	42.00	2	1,151	0.17%
2023/07/31	63	43.97	47.1	44.26	42.35	15.9	1,079	1.47%
2023/07/28	9.6	41.02	23.1	41.29	41.55	-13.5	911	-1.48%
2023/07/27	3	37.03	9	37.31	37.80	-6	803	-0.75%
2023/07/26	0	0.00	0.3	35.80	35.60	-0.3	791	-0.04%
2023/07/25	1	35.40	5	35.35	35.90	-4	793	-0.50%
2023/07/24	2	35.80	10	35.10	35.15	-8	787	-1.02%
2023/07/19	2.1	37.47	0.3	37.45	37.15	1.8	776	0.23%
2023/07/18	1	38.10	9	37.81	37.70	-8	800	-1.00%
2023/07/17	2	38.05	12	38.78	38.75	-10	884	-1.13%
2023/07/14	0	0.00	19	37.62	37.40	-19	953	-1.99%
2023/07/13	1	37.75	5	38.30	37.10	-4	957	-0.42%
2023/07/12	0	38.60	6	38.98	38.00	-6	955	-0.63%
2023/07/11	0	0.00	1	39.75	39.00	-1	949	-0.11%
2023/07/10	1	38.25	2	38.40	38.80	-1	941	-0.11%
2023/07/07	4	38.30	0.1	38.00	38.15	3.9	944	0.41%
2023/07/06	7	38.98	1	39.05	38.65	6	937	0.64%
2023/07/05	4	40.65	9	40.31	39.75	-5	928	-0.54%
2023/07/04	8	39.82	4	40.11	39.35	4	892	0.45%
2023/07/03	5	39.34	7	39.48	39.90	-2	866	-0.23%
2023/06/30	3	38.68	2	38.90	38.60	1	834	0.12%
2023/06/29	1	38.80	2	39.35	38.55	-1	830	-0.12%
2023/06/28	1	37.90	0	0.00	37.50	1	820	0.12%
2023/06/27	5	38.26	1	38.25	37.50	4	828	0.48%
2023/06/21	1	40.10	1	39.85	40.10	0	799	0.00%
2023/06/20	4	39.38	5.3	39.68	39.50	-1.3	802	-0.16%
2023/06/19	3	38.53	6	38.89	39.00	-3	773	-0.38%
2023/06/16	6	38.13	2	37.75	37.50	4	758	0.53%
2023/06/15	10	38.67	4	39.10	38.45	6	743	0.81%
2023/06/14	2	38.53	5	39.61	39.55	-3	716	-0.42%
2023/06/12	1	37.10	0	0.00	36.80	1	648	0.15%
2023/06/09	0	0.00	1	36.75	37.00	-1	641	-0.16%
2023/06/06	1	37.15	1	37.00	36.75	0	686	0.00%
2023/06/05	0	0.00	1	36.95	36.95	-1	709	-0.14%
2023/06/02	0	0.00	2.1	36.03	36.00	-2.1	704	-0.30%
2023/06/01	1	35.25	0	0.00	35.25	1	698	0.14%
2023/05/31	3	35.40	9	35.44	35.45	-6	699	-0.86%
2023/05/30	3	35.07	0	0.00	35.10	3	700	0.43%
2023/05/23	4	35.85	0	0.00	35.75	4	715	0.56%
2023/05/19	0	0.00	1	35.35	35.35	-1	727	-0.14%
2023/05/18	0	0.00	0.2	36.00	35.75	-0.2	730	-0.02%
2023/05/17	0	0.00	1	35.80	35.80	-1	742	-0.13%
2023/05/16	1	34.95	1	35.00	34.85	0	741	0.00%
2023/05/15	1.7	34.04	0	34.25	34.30	1.7	740	0.23%
2023/05/12	4	34.10	0	0.00	34.15	4	745	0.54%
2023/05/11	2	35.18	2	35.95	35.00	0	735	0.00%
2023/05/09	7	36.63	3	36.33	36.30	4	729	0.55%
2023/05/05	1	37.40	0	0.00	37.05	1	726	0.14%
2023/05/04	1	37.85	10	37.95	37.55	-9	725	-1.24%
2023/05/03	2	38.40	7	38.64	38.05	-5	731	-0.68%
2023/05/02	0	0.00	5	38.54	38.20	-5	726	-0.69%
2023/04/28	0	0.00	5	37.69	37.75	-5	720	-0.69%
2023/04/27	1	36.40	0	0.00	36.60	1	714	0.14%
2023/04/24	6	37.37	8	37.28	37.25	-2	700	-0.29%
2023/04/21	6	37.97	2	37.30	37.00	4	695	0.57%
2023/04/20	32	40.33	28.1	40.06	38.35	4	664	0.59%
2023/04/19	6	39.76	28.3	39.59	40.60	-22.3	573	-3.89%
2023/04/18	2	37.65	3	37.17	36.95	-1	484	-0.21%
2023/04/17	2	36.98	14	36.91	37.20	-12	476	-2.52%
2023/04/14	1	35.80	0.1	36.20	35.90	1	467	0.20%
2023/04/13	0	0.00	3	36.33	36.00	-3	463	-0.65%
2023/04/12	0.5	36.15	2	35.76	36.15	-1.5	458	-0.34%
2023/04/11	0.1	35.10	0	0.00	35.00	0.1	448	0.01%
2023/04/10	2	35.25	1	35.30	35.20	1	446	0.23%
2023/04/07	1	34.90	2	34.95	35.10	-1	441	-0.23%
2023/04/06	0	0.00	0	34.75	34.70	0	438	0.00%
2023/03/30	5	34.64	0	0.00	34.65	5	436	1.15%
2023/03/29	4	34.90	0	0.00	34.60	4	433	0.92%
2023/03/28	7.1	35.82	2	35.18	34.95	5.1	434	1.18%
2023/03/27	0.1	36.57	0	0.00	36.20	0.1	426	0.01%
2023/03/24	4	36.43	0.4	36.55	36.40	3.6	427	0.84%
2023/03/23	1.1	36.56	2.3	36.58	36.40	-1.2	423	-0.29%
2023/03/21	4	37.25	2	37.80	37.25	2	394	0.51%
2023/03/20	0	38.00	0	0.00	36.90	0	397	0.00%
2023/03/16	2	36.05	0	0.00	36.20	2	415	0.48%
2023/03/15	1	37.20	4	37.54	37.20	-3	425	-0.70%
2023/03/14	0	37.00	1	37.30	36.85	-1	440	-0.23%
2023/03/13	9.3	36.34	7	36.94	36.90	2.3	450	0.50%
2023/03/10	13.3	38.64	3	38.82	37.90	10.3	463	2.22%
2023/03/09	10.5	39.57	8	39.80	39.80	2.5	496	0.50%
2023/03/08	6	39.24	11	39.45	39.75	-5	574	-0.87%
2023/03/07	0	38.80	2	38.63	38.55	-2	613	-0.33%
2023/03/06	0	37.40	2	37.90	37.90	-2	615	-0.32%
2023/03/03	1	37.10	0	0.00	37.00	1	629	0.16%
2023/03/02	1	37.10	0	0.00	37.05	1	628	0.16%
2023/02/24	2	38.28	2	38.75	37.80	0	619	0.00%
2023/02/23	1	39.00	7	39.05	39.00	-6	612	-0.98%
2023/02/21	0	39.50	2	39.68	39.10	-2	613	-0.33%
2023/02/20	0	0.00	8	39.14	39.40	-8	608	-1.31%
2023/02/17	1	38.00	1	38.40	38.45	0	598	0.00%
2023/02/16	0	38.40	0	0.00	37.90	0	600	0.00%
2023/02/15	0	0.00	3	38.63	38.00	-3	598	-0.50%
2023/02/08	1	37.50	0	0.00	37.15	1	574	0.17%
2023/02/07	25	37.04	0	0.00	37.00	25	569	4.39%
2023/02/06	10	37.09	1	37.00	36.95	9	569	1.58%
2023/02/03	15	36.96	8	36.70	36.50	7	572	1.22%
2023/02/02	0	36.60	7	36.70	36.55	-7	567	-1.23%
2023/02/01	0	0.00	1	36.40	36.55	-1	565	-0.18%
2023/01/31	3	35.45	0	0.00	35.35	3	558	0.54%
2023/01/30	1	35.50	2	34.55	35.25	-1	559	-0.18%
2023/01/17	0	33.95	0	0.00	34.10	0	579	0.00%
2023/01/05	3	34.27	0	0.00	34.00	3	602	0.50%
2023/01/04	1	33.95	0	0.00	34.25	1	601	0.17%
2023/01/03	0	33.30	0	0.00	33.70	0	603	0.00%
2022/12/30	0	0.00	1	33.55	33.40	-1	604	-0.17%
2022/12/29	1	32.75	0	0.00	32.85	1	604	0.17%
2022/12/23	0	0.00	2	33.90	34.25	-2	613	-0.33%
2022/12/22	0	0.00	3	34.25	34.10	-3	615	-0.49%
2022/12/19	3	35.30	0	0.00	35.00	3	631	0.48%
2022/12/16	3	35.70	1	36.10	35.85	2	630	0.32%
2022/12/15	1	37.00	3	37.05	36.90	-2	628	-0.32%
2022/12/14	3	36.85	2	37.08	36.85	1	628	0.16%
2022/12/13	9	36.69	0	0.00	36.60	9	626	1.44%
2022/12/12	1	36.40	0	0.00	36.90	1	631	0.16%
2022/12/09	7	37.69	2	38.28	37.20	5	625	0.80%
2022/12/08	2	38.35	0	0.00	38.00	2	611	0.33%
2022/12/07	12	38.73	17	39.23	38.30	-5	607	-0.82%
2022/12/06	10	39.21	0	0.00	38.10	10	593	1.69%
2022/12/05	4	40.20	2	40.10	40.15	2	581	0.34%
2022/12/02	1	40.90	1	40.00	40.00	0	570	0.00%
2022/12/01	18	40.58	22	40.42	40.55	-4	547	-0.73%
2022/11/30	40	40.28	46	40.82	41.00	-6	501	-1.20%
2022/11/29	15	36.63	20	37.58	39.05	-5	399	-1.25%
2022/11/28	3	35.65	1	35.70	35.50	2	334	0.60%
2022/11/23	0	0.00	2	35.55	35.50	-2	322	-0.62%
2022/11/21	1	36.45	1	35.90	35.85	0	336	0.00%
2022/11/17	5	37.94	0	0.00	37.50	5	338	1.48%
2022/11/16	0	37.25	0	0.00	36.75	0	338	0.00%
2022/11/15	0	0.00	3	37.28	37.15	-3	337	-0.89%
2022/11/11	0	39.00	7	36.13	35.80	-7	348	-2.01%
2022/11/09	0	0.00	1	36.30	36.35	-1	378	-0.26%
2022/11/07	2	36.03	2	36.05	35.50	0	396	0.00%
2022/11/03	5	35.54	0	0.00	35.40	5	414	1.21%
2022/11/02	2	35.00	4	35.79	35.85	-2	415	-0.48%
2022/10/31	0	0.00	1	34.20	34.05	-1	409	-0.24%
2022/10/28	1	33.90	0	0.00	33.80	1	412	0.24%
2022/10/27	0	0.00	1	33.75	33.85	-1	413	-0.24%
2022/10/26	4	33.43	1	33.95	33.40	3	416	0.72%
2022/10/25	1	33.35	1	35.50	33.05	0	415	0.00%
2022/10/24	1	34.80	2	35.00	35.00	-1	391	-0.26%
2022/10/21	1	32.10	2	32.10	31.85	-1	382	-0.26%
2022/10/20	1	32.10	1	32.50	32.20	0	382	0.00%
2022/10/18	1	34.15	5	34.16	33.55	-4	383	-1.04%
2022/10/17	7	32.94	5	33.60	33.95	2	387	0.52%
2022/10/14	0	0.00	3	33.90	34.05	-3	394	-0.76%
2022/10/13	12	32.63	0	0.00	31.50	12	392	3.06%
2022/10/11	0	36.30	1.1	35.21	35.00	-1.1	384	-0.29%
2022/10/07	5	36.88	4	36.95	36.90	1	384	0.26%
2022/10/03	1	37.00	4	37.24	37.15	-3	399	-0.75%
2022/09/30	0	36.80	0	0.00	36.25	0	402	0.00%
2022/09/29	0	0.00	1	36.60	36.70	-1	401	-0.25%
2022/09/28	4	37.36	0	0.00	35.95	4	405	0.99%
2022/09/27	3.1	37.82	3	38.30	38.90	0.1	402	0.02%
2022/09/23	1	39.80	0	0.00	40.10	1	409	0.24%
2022/09/21	1	40.15	0	0.00	40.15	1	414	0.24%
2022/09/19	23	40.38	0	0.00	40.25	23	419	5.49%
2022/09/16	10	41.56	12	41.89	41.60	-2	414	-0.48%
2022/09/15	23	42.12	0	46.00	41.70	23	417	5.50%
2022/09/14	0	0.00	2	41.90	42.00	-2	422	-0.47%
2022/09/13	2	42.60	2	42.60	42.55	0	428	0.00%
2022/09/12	11	41.90	0	0.00	42.10	11	447	2.46%
2022/09/08	0	0.00	0.1	43.75	43.50	-0.1	451	-0.02%
2022/09/07	11	43.02	0	0.00	43.10	11	462	2.38%
2022/09/06	11	44.10	3	44.30	43.70	8	463	1.73%
2022/09/05	20	45.48	0	0.00	44.95	20	466	4.29%
2022/09/02	10	46.30	0	0.00	46.30	10	468	2.14%
2022/09/01	15	47.00	0	0.00	46.25	15	469	3.19%
2022/08/31	25	48.08	0	0.00	47.95	25	468	5.34%
2022/08/30	15	48.05	0	0.00	48.10	15	467	3.21%
2022/08/29	6	46.00	1	46.50	46.75	5	468	1.07%
2022/08/26	3	47.70	0	0.00	47.45	3	465	0.64%
2022/08/25	6	47.60	6	47.15	47.15	0	462	0.00%
2022/08/19	0	0.00	3	46.45	46.30	-3	478	-0.63%
2022/08/18	1	45.60	3	46.20	46.85	-2	476	-0.42%
2022/08/17	12	46.37	7	46.36	46.00	5	473	1.06%
2022/08/16	8	44.64	2	45.45	44.25	6	451	1.33%
2022/08/15	5	43.99	2	44.03	44.40	3	450	0.67%
2022/08/12	0.1	42.26	0	0.00	42.80	0.1	448	0.02%
2022/08/11	8	42.52	1	42.00	41.50	7	449	1.56%
2022/08/10	3	40.33	1	40.65	40.75	2	438	0.46%
2022/08/09	1	40.25	0	0.00	40.25	1	444	0.22%
2022/08/08	1	39.90	1	40.75	40.80	0	460	0.00%
2022/08/05	1	40.30	2	40.58	40.20	-1	488	-0.20%
2022/08/02	1	40.90	0	0.00	40.80	1	634	0.16%
2022/08/01	0	0.00	1	42.45	42.45	-1	645	-0.15%
2022/07/29	0	41.90	0	0.00	42.15	0	656	0.00%
2022/07/27	0	0.00	3	42.15	42.80	-3	690	-0.43%
2022/07/26	2	43.45	6	42.23	42.15	-4	702	-0.57%
2022/07/25	1	43.75	0	0.00	43.60	1	723	0.14%
2022/07/22	3	45.18	0	0.00	44.20	3	737	0.41%
2022/07/21	2	44.33	1	44.15	45.00	1	758	0.13%
2022/07/18	1	43.50	1	44.20	43.90	0	837	0.00%
2022/07/15	1	42.50	0	0.00	43.00	1	873	0.11%
2022/07/14	5	43.10	6.1	43.00	43.00	-1.1	897	-0.12%
2022/07/13	0	0.00	3	42.42	42.30	-3	913	-0.33%
2022/07/12	4.1	40.40	4	41.09	40.00	0.1	932	0.01%
2022/07/07	2	41.30	2	42.33	42.80	0	1,116	0.00%
2022/07/06	0	0.00	3	40.60	40.35	-3	1,224	-0.25%
2022/07/04	1	42.30	6	42.12	42.35	-5	1,546	-0.32%
2022/07/01	2	42.40	6	43.11	41.60	-4	1,644	-0.24%
2022/06/30	0	0.00	5	43.36	43.00	-5	1,728	-0.29%
2022/06/29	0	0.00	1	45.50	45.80	-1	1,827	-0.05%
2022/06/28	1	47.10	0	0.00	45.85	1	1,872	0.05%
2022/06/27	0	0.00	1	47.75	47.80	-1	1,941	-0.05%
2022/06/24	0	0.00	1	46.10	45.85	-1	2,020	-0.05%
2022/06/23	1	45.50	1	46.40	45.65	0	2,072	0.00%
2022/06/22	1	48.00	0	0.00	46.55	1	2,243	0.04%
2022/06/21	0	0.00	4	46.46	48.00	-4	2,317	-0.17%
2022/06/20	1	48.00	6	46.29	45.70	-5	2,350	-0.21%
2022/06/17	2	49.70	0	0.00	49.90	2	2,420	0.08%
2022/06/15	1	51.60	0	0.00	51.50	1	2,484	0.04%
2022/06/13	1	52.00	0	0.00	51.40	1	2,520	0.04%
2022/06/10	1	53.10	6	53.33	53.10	-5	2,524	-0.20%
2022/06/09	1	53.90	3.1	53.94	53.90	-2.1	2,532	-0.08%
2022/06/08	5	53.90	2	53.40	53.10	3	2,542	0.12%
2022/06/07	0	0.00	2	53.60	53.80	-2	2,563	-0.08%
2022/06/06	1	52.60	0	0.00	52.60	1	2,571	0.04%
2022/06/02	2	53.90	0	0.00	53.50	2	2,601	0.08%
2022/06/01	1	54.00	2	53.90	53.90	-1	2,627	-0.04%
2022/05/31	20	53.50	20	52.89	53.50	0	2,680	0.00%
2022/05/30	2	52.45	4	52.68	52.80	-2	2,712	-0.07%
2022/05/26	0.1	50.90	5	51.90	50.90	-4.9	2,782	-0.18%
2022/05/25	5	49.90	6	50.85	50.90	-1	2,810	-0.04%
2022/05/24	4	50.08	0	0.00	50.00	4	2,870	0.14%
2022/05/23	2	50.90	0	0.00	50.70	2	2,920	0.07%
2022/05/20	12	51.15	18	51.47	51.30	-6	3,106	-0.19%
2022/05/19	4	50.40	8	50.03	50.40	-4	3,308	-0.12%
2022/05/18	12	50.54	12	50.93	50.70	0	3,360	0.00%
2022/05/17	6	49.83	4.1	50.20	50.10	1.9	3,384	0.06%
2022/05/16	12	48.92	5	49.10	49.30	7	3,390	0.21%
2022/05/13	10	49.70	4	48.94	48.50	6	3,388	0.18%
2022/05/12	14	50.56	15	50.54	49.30	-1	3,364	-0.03%
2022/05/11	11	54.85	3	55.57	53.10	8	3,301	0.24%
2022/05/10	0	0.00	2	58.40	59.00	-2	3,244	-0.06%
2022/05/09	11	60.10	6.1	59.11	59.00	4.9	3,227	0.15%
2022/05/06	3	61.57	4	61.60	61.40	-1	3,221	-0.03%
2022/05/05	5	63.64	7	64.53	62.80	-2	3,217	-0.06%
2022/05/04	2	63.40	1	63.50	63.70	1	3,201	0.03%
2022/05/03	1	62.80	19	63.00	62.80	-18	3,193	-0.56%
2022/04/29	11	62.25	14	62.41	62.20	-3	3,184	-0.09%
2022/04/28	18	61.27	16	60.00	60.00	2	3,174	0.06%
2022/04/27	15	60.11	16	60.67	60.80	-1	3,160	-0.03%
2022/04/26	29	62.38	24	62.12	62.00	5	3,137	0.16%
2022/04/25	10	61.46	13	61.32	62.00	-3	3,124	-0.09%
2022/04/22	10	64.92	8	65.06	64.30	2	3,091	0.07%
2022/04/21	27	64.99	43	65.36	64.60	-16	3,058	-0.52%
2022/04/20	61	63.77	48	63.35	63.30	13	3,023	0.43%
2022/04/19	6	62.97	5.1	63.00	62.80	0.9	3,001	0.03%
2022/04/18	6	62.30	4	62.63	62.00	2	2,989	0.07%
2022/04/15	5	63.84	6	63.32	62.40	-1	2,973	-0.03%
2022/04/14	20.1	65.48	16	64.81	64.50	4.1	2,958	0.14%
2022/04/13	29	64.60	25.1	65.58	66.00	4	2,894	0.14%
2022/04/12	14.1	62.05	20.1	62.82	62.80	-6	2,808	-0.21%
2022/04/11	41	67.28	30	65.90	64.80	11	2,720	0.40%
2022/04/08	36.1	72.05	28	72.60	71.70	8.1	2,562	0.32%
2022/04/07	11	70.14	63	71.41	69.90	-52	2,404	-2.16%
2022/04/06	28.1	70.49	18.2	70.85	71.90	9.9	2,312	0.43%
2022/04/01	54	69.88	30.2	70.17	70.50	23.9	2,276	1.05%
2022/03/31	10	67.74	3	67.97	68.40	7	2,190	0.32%
2022/03/30	14.3	68.89	32	68.91	68.20	-17.7	2,181	-0.81%
2022/03/29	38	69.00	14	69.88	68.90	24	2,112	1.14%
2022/03/28	11	67.58	11	67.77	68.50	0	2,034	0.00%
2022/03/25	32	69.03	63.1	68.42	67.20	-31.1	1,980	-1.57%
2022/03/24	23	67.38	15.1	67.38	67.00	7.9	1,807	0.44%
2022/03/23	6	65.27	2.1	66.02	65.20	3.9	1,732	0.23%
2022/03/22	16	65.69	7.1	66.10	65.30	8.9	1,697	0.53%
2022/03/21	8.1	62.40	10	62.11	64.30	-1.9	1,613	-0.12%
2022/03/18	2	58.75	0	0.00	59.20	2	1,544	0.13%
2022/03/17	9	58.72	2	59.40	58.40	7	1,542	0.45%
2022/03/16	0	0.00	1	57.50	57.30	-1	1,526	-0.07%
2022/03/15	0	0.00	1	57.50	58.00	-1	1,528	-0.07%
2022/03/14	2	58.95	0	0.00	58.00	2	1,525	0.13%
2022/03/11	1	58.70	1	57.90	59.20	0	1,517	0.00%
2022/03/10	0	0.00	5	60.00	59.50	-5	1,509	-0.33%
2022/03/09	1	58.80	11	60.33	58.30	-10	1,493	-0.67%
2022/03/08	8	59.51	4	60.58	57.60	4	1,498	0.27%
2022/03/07	8	61.28	4	60.50	59.80	4	1,476	0.27%
2022/03/04	17.3	65.16	15	65.75	63.40	2.3	1,451	0.16%
2022/03/03	4	64.23	9	64.74	65.00	-5	1,406	-0.35%
2022/03/02	19	63.39	10	63.72	63.50	9	1,389	0.65%
2022/03/01	33	62.71	35	62.91	62.50	-2	1,344	-0.15%
2022/02/25	2	60.40	1.3	60.48	60.50	0.8	1,327	0.06%
2022/02/24	29	62.14	6.4	60.79	59.50	22.7	1,310	1.73%
2022/02/23	4	64.28	6	64.48	64.70	-2	1,254	-0.16%
2022/02/22	65.1	66.67	73.7	64.90	64.00	-8.6	1,208	-0.71%
2022/02/21	27.1	64.56	61	65.34	66.10	-34	1,028	-3.30%
2022/02/18	7	58.69	17.1	59.08	60.10	-10.1	828	-1.22%
2022/02/17	22	57.01	7	56.80	56.60	15	775	1.94%
2022/02/16	13	55.77	12	55.68	55.90	1	757	0.13%
2022/02/15	5	53.56	4	54.40	54.30	1	797	0.13%
2022/02/14	0	0.00	5	53.08	53.50	-5	789	-0.63%
2022/02/11	6	53.78	1	53.80	53.70	5	798	0.63%
2022/02/10	1	53.70	1	54.10	53.90	0	798	0.00%
2022/02/09	3	54.13	0	0.00	54.30	3	805	0.37%
2022/02/08	2	52.85	0	0.00	53.50	2	803	0.25%
2022/02/07	1	50.80	7	51.67	52.30	-6	805	-0.74%
2022/01/26	2	50.25	0	0.00	50.00	2	809	0.25%
2022/01/25	1	50.40	6	50.50	50.20	-5	824	-0.61%
2022/01/24	8	50.83	0	0.00	50.50	8	841	0.95%
2022/01/21	5	51.82	1	53.10	51.10	4	853	0.47%
2022/01/20	0	0.00	1	52.80	53.50	-1	850	-0.12%
2022/01/19	1	52.20	0	0.00	52.50	1	873	0.11%
2022/01/18	3	53.67	2	54.10	53.00	1	946	0.11%
2022/01/14	2	52.00	2	52.60	52.60	0	970	0.00%
2022/01/13	0.1	52.70	4	52.65	52.70	-3.9	979	-0.40%
2022/01/12	3	53.20	1	53.80	52.90	2	992	0.20%
2022/01/10	2	53.80	4	54.10	54.50	-2	1,035	-0.19%
2022/01/07	1.3	53.88	0	0.00	54.50	1.3	1,070	0.12%
2022/01/06	0	0.00	5	56.00	56.50	-5	1,066	-0.47%
2022/01/05	3	55.67	3	55.50	55.00	0	1,066	0.00%
2022/01/04	7.1	56.25	5	56.36	56.40	2.1	1,082	0.19%
2022/01/03	0	0.00	13	56.15	54.60	-13	1,091	-1.19%
2021/12/30	1	56.80	0	0.00	56.30	1	1,094	0.09%
2021/12/29	3	56.97	9	56.96	56.60	-6	1,095	-0.55%
2021/12/28	46	57.67	22	57.68	57.00	24	1,101	2.18%
2021/12/27	15	54.53	1	54.90	54.90	14	1,063	1.32%
2021/12/24	2	54.40	7	54.24	53.40	-5	1,085	-0.46%
2021/12/23	1	52.60	1	53.00	52.90	0	1,072	0.00%
2021/12/22	0	0.00	1	53.00	53.00	-1	1,110	-0.09%
2021/12/15	1	52.30	2	53.30	52.70	-1	1,128	-0.09%
2021/12/13	1	51.80	0	0.00	52.40	1	1,129	0.09%
2021/12/09	1	52.40	3	51.87	51.90	-2	1,141	-0.18%
2021/12/08	0	0.00	2	53.20	53.50	-2	1,136	-0.18%
2021/12/03	8	52.11	1	52.00	52.00	7	1,182	0.59%
2021/12/02	2	52.55	1	54.40	52.00	1	1,216	0.08%
2021/12/01	4	53.30	1	53.10	53.80	3	1,294	0.23%
2021/11/30	1	54.60	3	54.13	53.80	-2	1,305	-0.15%
2021/11/29	4	53.43	4	52.85	53.40	0	1,341	0.00%
2021/11/26	5	55.34	2	55.80	54.80	3	1,404	0.21%
2021/11/25	4	57.88	2	58.05	57.10	2	1,399	0.14%
2021/11/24	2	58.10	2	58.20	57.30	0	1,414	0.00%
2021/11/23	3	56.80	5	57.24	56.60	-2	1,429	-0.14%
2021/11/22	0	0.00	5	56.78	56.70	-5	1,428	-0.35%
2021/11/19	2	55.50	0	0.00	55.60	2	1,436	0.14%
2021/11/18	5	56.16	2	56.00	56.00	3	1,443	0.21%
2021/11/17	3	55.93	6	56.80	57.30	-3	1,455	-0.21%
2021/11/16	0	0.00	3	55.60	55.60	-3	1,460	-0.21%
2021/11/15	4	56.45	14	55.84	56.00	-10	1,502	-0.67%
2021/11/12	17	55.22	8	55.83	55.30	9	1,542	0.58%
2021/11/11	2	58.40	3	58.73	58.40	-1	1,511	-0.07%
2021/11/10	7	57.99	0	0.00	57.90	7	1,562	0.45%
2021/11/09	2	58.85	1	59.00	59.00	1	1,618	0.06%
2021/11/08	1	59.00	7	59.13	59.30	-6	1,640	-0.37%
2021/11/05	3	57.83	0	0.00	57.80	3	1,709	0.18%
2021/11/04	1	58.20	0	0.00	58.40	1	1,837	0.05%
2021/11/03	2	57.35	0	0.00	58.80	2	1,950	0.10%
2021/11/01	4	59.10	1	60.30	59.00	3	2,046	0.15%
2021/10/29	6	60.03	7	60.09	59.90	-1	2,119	-0.05%
2021/10/28	5	58.86	3	58.70	58.80	2	2,243	0.09%
2021/10/27	2.4	58.75	3	59.33	59.30	-0.6	2,450	-0.02%
2021/10/26	43	60.14	44.1	59.80	59.60	-1.1	2,648	-0.04%
2021/10/25	2.1	57.01	2	57.20	57.50	0.1	2,598	0.00%
2021/10/22	1	55.30	1	56.00	55.50	0	2,619	0.00%
2021/10/21	6	56.58	4	55.98	55.80	2	2,684	0.07%
2021/10/20	3	57.10	2	57.50	57.50	1	2,694	0.04%
2021/10/19	3	57.17	6	56.10	57.50	-3	2,729	-0.11%
2021/10/18	6	56.05	1	55.70	54.70	5	2,862	0.17%
2021/10/15	11	55.12	10	54.79	54.40	1	2,920	0.03%
2021/10/14	10	55.95	5	56.06	56.00	5	2,887	0.17%
2021/10/13	0	0.00	1	56.30	56.60	-1	2,891	-0.03%
2021/10/12	3	57.10	1	56.40	56.60	2	2,899	0.07%
2021/10/08	4	60.18	2	60.20	59.00	2	2,889	0.07%
2021/10/07	1	57.20	2	57.50	57.00	-1	2,876	-0.03%
2021/10/06	6	57.05	8	56.63	56.50	-2	2,883	-0.07%
2021/10/05	5	56.32	3	56.63	57.90	2	2,902	0.07%
2021/10/04	4	57.25	3	56.73	56.50	1	2,896	0.03%
2021/10/01	26	59.41	0	0.00	58.50	26	2,884	0.90%
2021/09/30	11	61.52	3	62.77	62.40	8	2,849	0.28%
2021/09/29	12	63.65	11	63.65	62.00	1	2,833	0.04%
2021/09/28	4	66.55	3	66.90	66.60	1	2,808	0.04%
2021/09/27	1	66.50	6	66.78	67.50	-5	2,820	-0.18%
2021/09/24	3.1	67.50	3	67.43	67.10	0.1	2,838	0.00%
2021/09/23	7	67.41	0	0.00	67.60	7	2,880	0.24%
2021/09/22	8.1	66.51	1	66.40	67.00	7.1	2,900	0.24%
2021/09/17	1	67.30	2	67.30	67.90	-1	2,913	-0.03%
2021/09/16	1	66.60	0	0.00	67.00	1	2,944	0.03%
2021/09/15	8.1	67.67	1	68.20	68.00	7.1	2,955	0.24%
2021/09/10	5	68.30	1	68.30	67.70	4	2,996	0.13%
2021/09/09	0	0.00	2	67.00	67.30	-2	3,019	-0.07%
2021/09/08	4	66.10	2	66.25	65.90	2	3,069	0.07%
2021/09/07	8	67.53	1	67.00	67.50	7	3,087	0.23%
2021/09/06	8	72.86	11	72.53	70.50	-3	3,054	-0.10%
2021/09/03	3	70.43	3	70.37	70.30	0	2,986	0.00%
2021/09/02	2	70.45	1	69.70	69.70	1	2,970	0.03%
2021/09/01	6	70.38	12	70.27	71.50	-6	2,935	-0.20%
2021/08/31	7	67.89	0	0.00	67.80	7	2,860	0.24%
2021/08/30	2	67.15	6	66.40	67.70	-4	2,858	-0.14%
2021/08/27	15	65.81	16	65.93	65.70	-1	2,844	-0.04%
2021/08/26	3	67.30	2	66.00	66.00	1	2,825	0.04%
2021/08/25	6	68.00	2	68.15	67.60	4	2,827	0.14%
2021/08/24	7	68.40	3	68.93	67.70	4	2,827	0.14%
2021/08/23	3	68.80	5	69.02	68.40	-2	2,838	-0.07%
2021/08/20	11	67.96	3	68.40	67.50	8	2,827	0.28%
2021/08/19	19	70.39	6.1	69.78	68.00	12.9	2,827	0.46%
2021/08/18	20	67.90	12.2	67.86	70.20	7.8	2,791	0.28%
2021/08/17	5	67.56	9	67.51	66.10	-4	2,762	-0.14%
2021/08/16	38	67.54	11	67.07	69.30	27	2,760	0.98%
2021/08/13	31.1	65.71	30	65.90	65.20	1.1	2,737	0.04%
2021/08/12	36	64.44	37.2	63.96	63.70	-1.1	2,703	-0.04%
2021/08/11	21	64.66	28.1	64.56	64.00	-7.1	2,714	-0.26%
2021/08/10	34.2	70.35	64.2	69.97	68.20	-30	2,692	-1.11%
2021/08/09	88.4	75.58	77.1	75.37	75.00	11.3	2,609	0.43%
2021/08/06	16.1	73.83	10	71.72	73.90	6.1	2,525	0.24%
2021/08/05	30	72.62	6	73.42	72.60	24	2,528	0.95%
2021/08/04	33	75.90	9.1	75.52	74.30	23.9	2,528	0.95%
2021/08/03	24.1	76.37	18.3	76.88	77.00	5.8	2,514	0.23%
2021/08/02	45.4	74.19	35.1	74.54	75.80	10.3	2,435	0.42%
2021/07/30	43	72.09	46.3	72.57	74.00	-3.3	2,299	-0.14%
2021/07/28	10	66.49	8	64.86	65.60	2	2,091	0.10%
2021/07/27	11	69.40	7.3	70.36	69.60	3.7	2,109	0.18%
2021/07/26	4	67.30	17	67.52	68.10	-13	2,059	-0.63%
2021/07/23	6.1	68.92	7	68.39	68.20	-0.9	2,075	-0.04%
2021/07/22	70.2	70.62	66	70.15	70.00	4.2	2,080	0.20%
2021/07/21	16	65.71	8.2	63.75	66.30	7.8	1,941	0.40%
2021/07/20	1	60.60	2	60.75	60.30	-1	1,891	-0.05%
2021/07/16	1.1	62.75	2	63.40	62.60	-0.9	1,937	-0.05%
2021/07/15	1	62.80	0	0.00	62.70	1	1,951	0.05%
2021/07/14	5	63.78	3	63.27	62.70	2	1,967	0.10%
2021/07/13	9	65.78	6.4	65.33	65.00	2.6	1,983	0.13%
2021/07/12	5	65.28	3	66.60	66.90	2	1,993	0.10%
2021/07/09	0	0.00	2	64.90	64.40	-2	1,995	-0.10%
2021/07/08	11	65.62	18	65.50	65.30	-7	2,065	-0.34%
2021/07/07	2	65.50	1	66.30	65.30	1	2,349	0.04%
2021/07/06	7	67.11	1	66.10	66.00	6	2,523	0.24%
2021/07/05	14	66.54	3.4	66.55	67.00	10.6	2,565	0.41%
2021/07/02	2	67.55	4	66.83	67.60	-2	2,594	-0.08%
2021/07/01	16	66.18	1	66.60	65.20	15	2,609	0.57%
2021/06/30	7.1	67.99	53.3	68.56	67.00	-46.2	2,629	-1.76%
2021/06/29	2.1	70.97	1	69.60	69.60	1.1	2,604	0.04%
2021/06/28	3.2	72.46	9	73.01	71.70	-5.8	2,621	-0.22%
2021/06/25	5.1	73.11	6	73.08	72.30	-0.9	2,621	-0.03%
2021/06/24	4	72.73	3	72.97	72.80	1	2,633	0.04%
2021/06/23	5	71.78	8	72.18	72.30	-3	2,632	-0.11%
2021/06/22	18	71.02	3.2	71.04	70.00	14.8	2,653	0.56%
2021/06/21	5	72.03	8	72.04	70.40	-3	2,692	-0.11%
2021/06/18	13.5	73.75	11	73.68	73.10	2.5	2,738	0.09%
2021/06/17	0.3	72.11	5	73.28	74.00	-4.7	2,858	-0.16%
2021/06/16	15	70.17	21	71.01	71.70	-6	2,897	-0.21%
2021/06/15	9	68.29	2	68.49	68.70	7	3,024	0.23%
2021/06/11	10	69.73	11	68.65	68.50	-1	3,382	-0.03%
2021/06/10	4.1	66.83	2.1	67.33	67.30	2	3,759	0.05%
2021/06/09	6	67.58	5	68.20	67.30	1	3,845	0.03%
2021/06/08	0	0.00	7	67.40	67.50	-7	4,041	-0.17%
2021/06/07	2	67.45	0.1	66.00	67.50	2	4,294	0.05%
2021/06/04	1	68.00	4	67.88	67.50	-3	4,464	-0.07%
2021/06/03	16	67.76	0.2	68.00	67.60	15.8	4,515	0.35%
2021/06/02	5	67.92	1	68.10	68.00	4	4,564	0.09%
2021/06/01	28	67.66	2	68.30	68.10	26	4,602	0.56%
2021/05/31	15	66.77	17	68.02	68.00	-2	4,644	-0.04%
2021/05/28	1.1	66.23	1	67.00	66.50	0.1	4,723	0.00%
2021/05/26	2	64.10	1	65.20	64.80	1	4,822	0.02%
2021/05/25	0	0.00	3	64.03	64.50	-3	4,943	-0.06%
2021/05/24	6.1	62.57	2	62.00	63.40	4.1	4,979	0.08%
2021/05/21	5	61.76	2	62.30	61.90	3	5,018	0.06%
2021/05/20	11	62.12	14	61.16	62.00	-3	5,083	-0.06%
2021/05/19	23	58.73	9	57.61	60.10	14	5,189	0.27%
2021/05/18	16.1	56.64	30	55.98	58.20	-14	5,367	-0.26%
2021/05/17	9	55.78	5	57.22	54.00	4	5,405	0.07%
2021/05/14	26.1	61.41	16	62.46	60.00	10.1	5,377	0.19%
2021/05/13	24	60.70	2.3	62.97	60.30	21.7	5,363	0.40%
2021/05/12	28	68.25	18	67.41	65.30	10	5,334	0.19%
2021/05/11	9	73.07	5	73.32	71.50	4	5,290	0.08%
2021/05/10	10.2	75.67	17	75.48	73.60	-6.8	5,297	-0.13%
2021/05/07	7	73.09	25.3	72.43	73.90	-18.3	5,297	-0.35%
2021/05/06	5	67.64	7	68.51	67.80	-2	5,272	-0.04%
2021/05/05	1	64.70	8	69.09	67.80	-7	5,347	-0.13%
2021/05/04	12	67.22	19	68.89	67.20	-7	5,384	-0.13%
2021/05/03	10	71.43	2	72.20	71.10	8	5,397	0.15%
2021/04/29	15	73.70	5	73.78	73.00	10	5,541	0.18%
2021/04/28	23	73.89	12	73.87	73.80	11	5,787	0.19%
2021/04/27	4	71.75	5	71.86	71.90	-1	5,985	-0.02%
2021/04/26	4.3	72.77	2.5	73.14	72.20	1.8	6,386	0.03%
2021/04/23	5	71.04	5	70.70	71.00	0	6,748	0.00%
2021/04/22	1.1	71.71	16	70.96	70.00	-14.9	7,023	-0.21%
2021/04/21	2.8	72.11	0	0.00	72.00	2.8	7,399	0.04%
2021/04/20	7.2	73.29	3.7	72.92	72.50	3.5	7,583	0.05%
2021/04/19	2	72.70	9.4	72.64	72.20	-7.4	7,630	-0.10%
2021/04/16	9	74.09	3	74.20	73.60	6	7,695	0.08%
2021/04/15	6	74.12	3	74.10	74.50	3	7,724	0.04%
2021/04/14	2	72.25	6	73.17	73.40	-4	7,862	-0.05%
2021/04/13	67	79.29	57.1	79.11	74.00	9.9	7,871	0.13%
2021/04/12	27.2	76.48	33.1	77.69	79.50	-5.9	7,732	-0.08%
2021/04/09	10.1	72.65	8	73.81	72.30	2.1	7,895	0.03%
2021/04/08	7.5	72.16	28	71.97	71.80	-20.5	7,966	-0.26%
2021/04/07	3	73.57	4.2	73.78	73.10	-1.2	7,940	-0.01%
2021/04/06	11.1	74.11	7	74.20	73.50	4.1	7,932	0.05%
2021/04/01	6	72.02	7	72.03	71.80	-1	7,914	-0.01%
2021/03/31	7	73.13	26	72.58	72.10	-19	7,904	-0.24%
2021/03/30	26.1	73.99	3	74.00	73.80	23.1	7,870	0.29%
2021/03/29	4	73.95	11.4	74.01	73.40	-7.4	7,867	-0.09%
2021/03/26	5	72.64	2	72.40	72.20	3	7,845	0.04%
2021/03/25	7	72.53	6	72.43	72.20	1	7,843	0.01%
2021/03/24	16	71.65	16	71.89	71.00	0	7,827	0.00%
2021/03/23	15.1	73.15	12	73.52	72.40	3.1	7,795	0.04%
2021/03/22	30	74.02	53	73.85	73.10	-23	7,736	-0.30%
2021/03/19	18.1	78.86	25.1	79.13	77.70	-6.9	7,645	-0.09%
2021/03/18	55	81.71	64	81.63	79.50	-9	7,679	-0.12%
2021/03/17	134	79.88	173	79.89	81.50	-39	7,522	-0.52%	大買/大賣/
2021/03/16	279	79.30	215.1	78.42	78.50	63.9	7,179	0.89%	大買/大賣/
2021/03/15	38.8	75.20	10	75.21	74.00	28.8	6,790	0.42%
2021/03/12	96.6	77.73	164	76.63	75.80	-67.4	6,730	-1.00%	大賣/
2021/03/11	60	75.54	67.1	75.71	78.00	-7.1	6,629	-0.11%
2021/03/10	70	74.10	57.1	73.68	72.50	12.9	6,399	0.20%
2021/03/09	17.1	70.30	15	71.26	71.80	2.1	6,254	0.03%
2021/03/08	6	70.52	22	71.08	69.50	-16	6,262	-0.26%
2021/03/05	22.1	70.69	13.3	69.69	69.30	8.8	6,308	0.14%
2021/03/04	24	72.66	13	72.22	71.00	11	6,297	0.17%
2021/03/03	83	73.03	112.4	69.40	74.00	-29.4	6,315	-0.47%	大賣/
2021/03/02	27.3	73.87	19	72.43	71.10	8.3	6,293	0.13%
2021/02/26	8	74.11	11	74.27	74.80	-3	6,403	-0.05%
2021/02/25	36	77.56	49.1	78.00	74.10	-13.1	6,511	-0.20%
2021/02/24	41.1	73.56	29	73.55	74.30	12.1	6,457	0.19%
2021/02/23	7.2	73.97	21	74.50	74.10	-13.8	6,466	-0.21%
2021/02/22	40	74.17	54	74.55	74.40	-14	6,624	-0.21%
2021/02/19	39	72.87	35	72.61	73.10	4	6,781	0.06%
2021/02/18	40	70.45	35.2	70.68	71.30	4.9	7,043	0.07%
2021/02/17	12	65.27	16	65.29	66.80	-4	7,069	-0.06%
2021/02/05	4.2	60.97	4	61.30	60.80	0.2	7,340	0.00%
2021/02/04	11	61.34	12	61.78	60.70	-1	7,570	-0.01%
2021/02/03	4	61.30	9.1	61.41	60.50	-5.1	7,902	-0.06%
2021/02/02	21.1	60.22	16.2	60.27	60.60	5	7,985	0.06%
2021/02/01	20.4	59.04	15	59.14	59.00	5.4	7,994	0.07%
2021/01/29	12	63.33	4.3	64.88	62.00	7.7	7,946	0.10%
2021/01/28	7.3	65.39	10.2	65.08	64.80	-3	8,054	-0.04%
2021/01/27	27	64.84	18	64.69	64.70	9	8,049	0.11%
2021/01/26	17	62.66	16	63.09	61.80	1	8,030	0.01%
2021/01/25	11	63.15	18.3	63.63	63.80	-7.3	8,106	-0.09%
2021/01/22	48	63.26	45	63.35	65.70	3	8,336	0.04%
2021/01/21	142.1	66.79	110	64.71	62.50	32.1	8,263	0.39%	大買/大賣/
2021/01/20	86	72.04	53	73.70	69.20	33	7,997	0.41%
2021/01/19	181.1	76.64	232.2	76.36	76.80	-51.1	7,741	-0.66%	大買/大賣/
2021/01/18	258.1	72.30	223.5	72.18	71.70	34.6	7,320	0.47%	大買/大賣/
2021/01/15	224	69.23	226	69.05	70.00	-2	6,927	-0.03%	大買/大賣/
2021/01/14	193	68.33	183	68.52	67.80	10	6,627	0.15%	大買/大賣/
2021/01/13	68	62.97	86	63.37	65.10	-18	6,201	-0.29%
2021/01/12	20	59.53	10	59.97	59.20	10	5,985	0.17%
2021/01/11	27.3	59.97	47	60.57	60.80	-19.7	5,908	-0.33%
2021/01/08	21.3	59.94	27	60.09	59.50	-5.7	5,807	-0.10%
2021/01/07	46	61.51	60.2	61.90	60.80	-14.2	5,747	-0.25%
2021/01/06	64	59.28	32	60.05	58.20	32	5,582	0.57%
2021/01/05	78	60.57	149	60.84	60.50	-71	5,491	-1.29%	大賣/
2021/01/04	196	60.94	135	60.03	61.60	61	5,335	1.14%	大買/大賣/
2020/12/31	32	55.13	23.1	55.03	57.70	8.9	4,990	0.18%
2020/12/30	7	52.59	2.5	52.93	52.50	4.5	4,871	0.09%
2020/12/29	3.5	52.46	8	52.48	53.40	-4.5	4,853	-0.09%
2020/12/28	7	52.57	0	0.00	52.30	7	4,830	0.14%
2020/12/25	21	53.54	8	53.78	53.30	13	4,803	0.27%
2020/12/24	1	53.50	1	53.30	53.20	0	4,786	0.00%
2020/12/23	9	52.20	17	52.72	52.90	-8	4,777	-0.17%
2020/12/22	2	53.60	0	0.00	51.50	2	4,762	0.04%
2020/12/21	5	55.22	5	54.60	53.80	0	4,738	0.00%
2020/12/18	4	55.05	6	55.17	55.40	-2	4,720	-0.04%
2020/12/17	7	53.81	6	53.75	53.90	1	4,687	0.02%
2020/12/16	5	56.04	4	55.93	55.30	1	4,673	0.02%
2020/12/15	11	55.70	35	56.27	55.00	-24	4,665	-0.51%
2020/12/14	15	57.14	13	57.22	57.00	2	4,598	0.04%
2020/12/11	2	52.65	3	53.80	52.80	-1	4,466	-0.02%
2020/12/10	5	53.64	6	52.87	53.90	-1	4,449	-0.02%
2020/12/09	6	53.12	4	53.43	52.90	2	4,429	0.05%
2020/12/08	7	53.47	3	53.17	53.30	4	4,413	0.09%
2020/12/07	36	53.04	25	53.01	52.70	11	4,384	0.25%
2020/12/04	14	56.40	20	56.13	55.90	-6	4,286	-0.14%
2020/12/03	28	56.24	25	55.98	55.50	3	4,262	0.07%
2020/12/02	11	57.13	18.5	57.27	57.00	-7.5	4,226	-0.18%
2020/12/01	43.5	57.85	20	57.46	57.20	23.5	4,164	0.56%
2020/11/30	5.1	54.92	5	55.06	55.00	0.1	4,081	0.00%
2020/11/27	18	55.11	5	55.88	55.50	13	4,063	0.32%
2020/11/26	33	55.50	17	55.59	56.70	16	3,988	0.40%
2020/11/25	41	57.86	24	58.05	55.00	17	3,912	0.43%
2020/11/24	44	58.93	57.2	58.66	58.70	-13.2	3,743	-0.35%
2020/11/23	20	57.92	15.2	57.40	57.60	4.8	3,591	0.13%
2020/11/20	8.1	57.52	17.2	57.90	57.50	-9.1	3,518	-0.26%
2020/11/19	141	58.40	107	59.19	57.90	34	3,453	0.98%	大買/大賣/
2020/11/18	114	60.13	94.7	60.01	60.20	19.3	3,240	0.60%	大買/
2020/11/17	80.5	59.55	152	59.37	60.00	-71.5	2,984	-2.40%	大賣/
2020/11/16	123	56.54	108	56.52	56.60	15	2,584	0.58%	大買/大賣/
2020/11/13	115	56.31	123.1	56.50	57.10	-8.1	2,344	-0.35%	大買/大賣/
2020/11/12	87	53.33	93.1	53.34	53.40	-6.1	1,976	-0.31%
2020/11/11	73	52.26	76.7	52.82	53.00	-3.7	1,725	-0.21%
2020/11/10	34	48.33	24.2	48.63	48.90	9.8	1,367	0.72%
2020/11/09	5	46.86	17	46.82	46.95	-12	1,263	-0.95%
2020/11/06	5	46.89	5	46.68	46.85	0	1,213	0.00%
2020/11/05	100	46.62	83	46.58	46.85	17	1,174	1.45%
2020/11/04	30	45.32	38	44.86	45.40	-8	1,006	-0.79%
2020/11/03	69	45.17	59	44.98	45.35	10	954	1.05%
2020/11/02	55	44.92	56.1	44.63	44.90	-1.1	885	-0.12%
2020/10/30	184.1	44.31	174.1	44.33	44.30	10	748	1.34%	大買/大賣/
2020/10/29	50	40.52	42.1	40.67	42.10	7.9	448	1.76%
2020/10/28	0	0.00	2	38.23	38.30	-2	353	-0.57%
2020/10/22	0	0.00	0.3	37.30	37.30	-0.3	329	-0.10%
2020/10/14	1	37.80	1	38.10	37.75	0	339	0.00%
2020/10/08	0	0.00	1	39.00	38.70	-1	341	-0.29%
2020/09/24	1	37.10	0	0.00	37.35	1	382	0.26%
2020/09/22	2	37.75	0	0.00	37.70	2	383	0.52%
2020/09/21	0	0.00	1	39.00	38.50	-1	379	-0.26%
2020/09/18	4	39.43	4	39.39	39.25	0	368	0.00%
2020/09/17	2	38.33	0	0.00	38.20	2	352	0.57%
2020/09/10	1	37.55	1	37.95	37.80	0	336	0.00%
2020/09/09	0	0.00	2	37.93	37.90	-2	332	-0.60%
2020/09/07	1	37.60	0	0.00	37.05	1	328	0.30%
2020/09/04	3	37.85	1	37.90	37.85	2	328	0.61%
2020/09/03	3	39.12	10	39.70	38.60	-7	327	-2.13%
2020/09/02	13	39.08	3	39.33	39.40	10	306	3.26%
2020/09/01	1	37.50	0	0.00	37.55	1	286	0.35%
2020/08/31	2	37.35	3	37.35	37.30	-1	293	-0.34%
2020/08/28	7	42.59	54	42.74	42.55	-47	287	-16.34%
2020/08/27	0	0.00	4	42.78	42.70	-4	271	-1.47%
2020/08/26	2	42.70	0	0.00	42.65	2	262	0.76%
2020/08/25	0	0.00	2	42.70	42.65	-2	257	-0.78%
2020/08/20	9	41.52	0	0.00	41.60	9	247	3.63%
2020/08/18	43	42.68	0	0.00	42.60	43	243	17.67%
2020/08/11	0	0.00	1	42.15	42.15	-1	243	-0.41%
2020/08/10	1	42.60	0	0.00	42.50	1	244	0.41%
2020/08/06	2	43.05	2	43.50	42.65	0	244	0.00%
2020/08/03	0	0.00	1	42.20	42.80	-1	248	-0.40%
2020/07/28	1	40.80	0	0.00	40.70	1	250	0.40%
2020/07/24	0	0.00	3	41.80	41.70	-3	251	-1.19%
2020/07/21	1	42.00	2	41.95	42.05	-1	271	-0.37%
2020/07/20	0	0.00	4	42.00	42.00	-4	268	-1.49%
2020/07/16	4	42.50	0	0.00	42.65	4	268	1.49%
2020/07/13	0	0.00	4	42.70	42.95	-4	270	-1.48%
2020/07/10	0	0.00	6	42.74	42.80	-6	273	-2.19%
2020/07/09	7	44.67	2	45.20	44.25	5	271	1.84%
2020/07/08	2	44.25	0	0.00	44.60	2	261	0.76%
2020/07/07	0	0.00	1	43.60	43.55	-1	253	-0.39%
2020/06/11	4	41.83	0	0.00	41.70	4	254	1.57%
2020/06/09	2	43.60	0	0.00	43.20	2	259	0.77%
2020/06/08	1	43.90	1	44.70	43.85	0	260	0.00%
2020/06/05	2	43.85	0	0.00	44.20	2	255	0.78%
2020/06/04	0	0.00	1	42.75	42.90	-1	249	-0.40%
2020/05/29	1	42.10	0	0.00	42.10	1	244	0.41%
2020/05/27	0.2	42.25	0	0.00	42.20	0.2	242	0.06%
2020/05/26	2	42.00	2	42.05	41.85	0	243	0.00%
2020/05/14	2	41.50	0	0.00	41.40	2	233	0.86%
2020/05/13	4	41.80	0	0.00	42.00	4	230	1.74%
2020/05/12	0	0.00	4	42.20	42.10	-4	233	-1.71%
2020/05/11	1	42.50	1	42.85	42.55	0	233	0.00%
2020/05/08	0	0.00	5	41.68	41.65	-5	229	-2.17%
2020/05/07	2	41.35	0	0.00	41.20	2	231	0.87%
2020/05/06	1	41.10	0	0.00	41.10	1	230	0.43%
2020/04/30	4	41.36	5	41.27	41.45	-1	231	-0.43%
2020/04/29	1	40.90	1	40.75	41.20	0	229	0.00%
2020/04/28	10	40.77	0	0.00	40.75	10	228	4.37%
2020/04/24	6	39.63	4	39.40	39.70	2	224	0.89%
2020/04/22	1	37.85	0	0.00	37.95	1	208	0.48%
2020/04/21	1	38.00	3	37.83	37.15	-2	207	-0.96%
2020/04/17	0	0.00	1	38.00	38.70	-1	200	-0.50%
2020/04/14	1	37.45	2	36.40	37.45	-1	190	-0.53%
2020/04/10	9	35.05	0	0.00	35.30	9	186	4.82%
2020/03/23	0	0.00	4	28.09	28.00	-4	182	-2.19%
2020/03/18	0	0.00	0.1	28.70	28.65	-0.1	173	-0.03%
2020/03/16	0	0.00	2	30.10	30.05	-2	166	-1.20%
2020/03/13	2	29.80	1	30.15	29.95	1	164	0.61%
2020/03/12	1	33.90	0	0.00	33.10	1	155	0.64%
2020/03/11	0	0.00	1	36.15	36.00	-1	150	-0.67%
2020/03/05	1	38.75	0	0.00	39.05	1	141	0.71%
2020/03/03	0	0.00	1	37.45	37.80	-1	138	-0.72%
2020/02/25	0	0.00	0.1	38.55	38.60	-0.1	135	-0.04%
2020/02/19	0	0.00	2	38.80	39.00	-2	141	-1.42%
2020/01/31	1	40.55	0	0.00	40.70	1	199	0.50%
2020/01/30	1	40.05	1	41.80	40.00	0	200	0.00%
2020/01/20	1	42.75	0	0.00	42.75	1	195	0.51%
2020/01/17	0	0.00	2	42.60	42.60	-2	195	-1.02%
2020/01/14	1	42.35	0	0.00	42.40	1	196	0.51%
2020/01/13	0	0.00	0.1	42.20	42.20	-0.1	197	-0.03%
2020/01/10	0	0.00	1	42.00	41.90	-1	200	-0.50%
2020/01/08	1	41.80	1	41.85	41.80	0	205	0.00%
2020/01/06	0	0.00	1	42.25	42.20	-1	210	-0.47%
2020/01/03	1	42.65	0	0.00	42.60	1	210	0.47%
2019/12/31	2	42.75	0	0.00	42.80	2	213	0.94%
2019/12/20	0	0.00	1	42.70	42.65	-1	210	-0.47%
2019/12/19	0	0.00	2	42.80	42.80	-2	210	-0.95%
2019/12/11	1	43.30	0	0.00	43.15	1	212	0.47%
2019/12/06	3	43.17	0	0.00	43.15	3	212	1.41%
2019/12/03	1	43.00	0	0.00	43.10	1	217	0.46%
2019/11/29	0.2	42.80	0	0.00	43.10	0.2	220	0.11%
2019/11/27	0.4	43.25	0	0.00	43.25	0.4	230	0.15%
2019/11/25	1	43.20	0	0.00	43.20	1	232	0.43%
2019/11/19	0.2	43.65	0	0.00	43.65	0.2	242	0.10%
2019/11/18	2	43.55	0	0.00	43.50	2	253	0.79%
2019/11/11	0	0.00	5	43.70	43.40	-5	259	-1.93%
2019/11/08	5	44.30	0	0.00	44.70	5	254	1.96%
2019/11/05	0	0.00	11	46.65	46.50	-11	243	-4.51%
2019/10/31	0	0.00	1	45.30	44.65	-1	226	-0.44%
2019/10/29	0	0.00	0.2	44.10	44.10	-0.2	218	-0.09%
2019/10/28	0.1	43.70	0	0.00	43.50	0.1	221	0.03%
2019/10/25	1	43.50	0	0.00	43.45	1	228	0.44%
2019/10/18	1	43.95	0	0.00	43.30	1	389	0.26%
2019/10/16	1	42.50	0	0.00	42.50	1	401	0.25%
2019/10/14	0	0.00	2	42.30	42.30	-2	409	-0.49%
2019/09/27	0	0.00	1	44.15	44.25	-1	440	-0.23%
2019/09/26	2	44.95	0	0.00	44.90	2	448	0.45%
2019/09/25	2	44.00	0	0.00	44.10	2	454	0.44%
2019/09/24	1	44.15	0.1	44.15	44.05	1	455	0.21%
2019/09/23	0	0.00	0.2	44.55	44.45	-0.2	454	-0.04%
2019/09/20	0	0.00	0.1	44.60	44.60	-0.1	453	-0.02%
2019/09/19	1	44.35	0	0.00	44.35	1	452	0.22%
2019/09/18	1	44.60	0.4	44.70	44.75	0.7	450	0.14%
2019/09/12	1	45.90	0	0.00	45.85	1	448	0.22%
2019/09/03	1	45.70	1	45.55	45.50	0	445	0.00%
2019/08/23	1	48.00	0	0.00	48.20	1	440	0.23%
2019/08/22	0	0.00	4	48.00	48.25	-4	439	-0.91%
2019/08/20	1	45.30	0	0.00	46.40	1	426	0.23%
2019/08/16	6	43.98	0	0.00	43.80	6	429	1.40%
2019/08/14	3	44.77	3	45.00	45.00	0	434	0.00%
2019/08/13	3	44.85	1	44.75	44.75	2	437	0.46%
2019/08/08	1	46.60	0	0.00	46.20	1	459	0.22%
2019/08/07	0	0.00	2	45.75	45.75	-2	478	-0.42%
2019/08/06	1	45.00	5	44.55	45.20	-4	485	-0.82%
2019/08/02	0	0.00	3	47.18	47.10	-3	490	-0.61%
2019/07/31	0	0.00	3	48.30	48.30	-3	497	-0.60%
2019/07/30	3	48.70	0	0.00	48.20	3	498	0.60%
2019/07/29	4	49.49	3	49.22	49.10	1	504	0.20%
2019/07/26	1	47.85	7	47.73	48.00	-6	505	-1.19%
2019/07/25	2	48.65	0	0.00	48.50	2	501	0.40%
2019/07/24	4	50.08	2	50.40	49.50	2	490	0.41%
2019/07/23	17.1	56.94	2	57.20	57.20	15.1	471	3.20%
2019/07/22	17	56.34	1	56.80	56.90	16	446	3.58%
2019/07/17	2	54.85	0	0.00	54.90	2	461	0.43%
2019/07/16	1	55.00	0	0.00	54.80	1	462	0.22%
2019/07/15	1	54.80	0	0.00	54.80	1	463	0.22%
2019/07/11	1	54.80	0	0.00	54.70	1	461	0.22%
2019/07/10	2	54.70	2	54.80	54.80	0	459	0.00%
2019/07/09	0	0.00	4	55.00	54.60	-4	459	-0.87%
2019/07/03	4	54.50	1	54.40	54.50	3	540	0.55%
2019/07/02	3	54.87	4	54.98	55.00	-1	540	-0.18%
2019/07/01	1	53.80	0	0.00	54.00	1	538	0.19%
2019/06/28	0	0.00	2	53.60	53.40	-2	546	-0.37%
2019/06/27	2	53.30	0	0.00	53.30	2	556	0.36%
2019/06/24	0	0.00	1	53.30	53.40	-1	588	-0.17%
2019/06/21	0	0.00	2	53.60	53.50	-2	619	-0.32%
2019/06/19	0	0.00	1	53.50	53.50	-1	640	-0.16%
2019/06/14	0	0.00	1	53.20	53.10	-1	683	-0.15%
2019/06/13	0	0.00	1	53.00	53.00	-1	692	-0.14%
2019/06/11	2	52.35	0	0.00	52.50	2	758	0.26%
2019/06/04	2	52.60	0	0.00	52.60	2	835	0.24%
2019/06/03	1	53.00	1	52.90	52.90	0	852	0.00%
2019/05/31	1	53.40	0	0.00	53.40	1	863	0.12%
2019/05/30	0	0.00	1	52.70	53.20	-1	891	-0.11%
2019/05/28	2	52.80	2	52.85	52.90	0	908	0.00%
2019/05/24	0	0.00	2	53.20	53.20	-2	916	-0.22%
2019/05/23	0	0.00	1	53.10	53.20	-1	916	-0.11%
2019/05/22	1	55.20	1	54.30	54.20	0	912	0.00%
2019/05/21	1	54.30	1	54.50	55.10	0	909	0.00%
2019/05/20	1	55.00	2	55.05	54.50	-1	910	-0.11%
2019/05/17	1	54.80	0	0.00	54.90	1	922	0.11%
2019/05/16	3	55.90	3	55.67	54.90	0	927	0.00%
2019/05/15	2	54.40	2	54.65	55.30	0	917	0.00%
2019/05/14	0	0.00	3	53.17	54.00	-3	911	-0.33%
2019/05/10	2	54.10	0	0.00	54.00	2	911	0.22%
2019/05/08	0	0.00	1	54.20	54.30	-1	901	-0.11%
2019/05/07	0	0.00	3	53.47	53.50	-3	895	-0.34%
2019/05/06	3	52.97	0	0.00	53.00	3	895	0.34%
2019/05/03	2	53.90	2	54.50	54.00	0	884	0.00%
2019/05/02	0	0.00	1	54.40	54.00	-1	876	-0.11%
2019/04/30	2	54.15	2	53.85	54.30	0	870	0.00%
2019/04/29	8	54.26	7	54.14	53.80	1	863	0.12%
2019/04/26	6	54.63	9	54.97	55.00	-3	847	-0.35%
2019/04/25	17	54.68	13	54.44	54.90	4	824	0.49%
2019/04/24	0	0.00	2	52.10	51.90	-2	752	-0.27%
2019/04/23	1	51.00	2	51.10	51.60	-1	745	-0.13%
2019/04/22	1	51.50	0	0.00	51.60	1	743	0.13%
2019/04/18	2	51.65	0	0.00	50.60	2	734	0.27%
2019/04/17	1	52.10	2	51.80	51.90	-1	726	-0.14%
2019/04/16	1	51.50	1	51.60	51.90	0	721	0.00%
2019/04/15	1	51.10	0	0.00	51.20	1	717	0.14%
2019/04/12	2	51.30	10	50.48	50.50	-8	712	-1.12%
2019/04/11	3	51.27	3	51.33	51.30	0	699	0.00%
2019/04/10	2	51.95	1	51.20	51.20	1	692	0.14%
2019/04/09	9	55.37	1	57.20	53.50	8	661	1.21%
2019/04/08	2	55.50	3	55.17	55.30	-1	607	-0.16%
2019/04/01	0	0.00	6	54.80	55.00	-6	581	-1.03%
2019/03/29	0	0.00	1	54.10	54.40	-1	569	-0.18%
2019/03/28	4	53.80	2	53.20	53.20	2	562	0.36%
2019/03/27	6	54.75	12	54.98	54.60	-6	552	-1.09%
2019/03/26	10	54.87	4	55.15	55.00	6	538	1.12%
2019/03/25	0	0.00	1	53.70	53.90	-1	507	-0.20%
2019/03/22	3	53.10	0	53.00	53.00	3	496	0.60%
2019/03/21	0	0.00	1	53.90	53.90	-1	482	-0.21%
2019/03/20	2	52.95	0	0.00	53.80	2	467	0.43%
2019/03/19	1	54.20	8	55.08	54.30	-7	456	-1.53%
2019/03/18	1	54.30	1	54.40	54.60	0	439	0.00%
2019/03/15	11	55.52	7	54.04	53.40	4	429	0.93%
2019/03/14	4	53.70	16	54.03	54.50	-12	394	-3.04%
2019/03/13	27	53.41	12	53.43	52.90	15	363	4.13%
2019/03/11	4	50.60	1	50.70	50.30	3	301	0.99%
2019/03/08	0	0.00	1	50.10	51.10	-1	295	-0.34%
2019/03/07	3	51.27	4	52.00	50.60	-1	285	-0.35%
2019/03/06	3	51.03	1	51.20	51.20	2	267	0.75%
2019/03/05	7	50.77	5	50.50	50.40	2	255	0.78%
2019/03/04	1	49.25	0	0.00	49.60	1	225	0.44%
2019/02/26	2	48.15	4	48.00	47.70	-2	205	-0.97%
2019/02/25	3	47.38	0	0.00	47.35	3	201	1.49%
2019/02/19	0	0.00	1	47.20	47.35	-1	186	-0.54%
2019/02/18	1	47.35	1	47.40	47.40	0	180	0.00%
2019/02/12	0	0.00	3	44.33	44.50	-3	125	-2.38%
2019/01/30	1	41.60	0	0.00	42.30	1	116	0.86%
2019/01/23	0	0.00	1	42.20	41.95	-1	108	-0.92%
2019/01/17	1	42.20	1	41.90	41.85	0	109	0.00%
2019/01/11	5	41.10	0	0.00	40.70	5	102	4.88%
2019/01/08	1	39.40	0	0.00	39.40	1	97	1.02%
2018/11/29	0	0.00	1	39.15	39.05	-1	128	-0.78%
2018/11/22	1	39.20	1	38.90	38.50	0	128	0.00%
2018/11/09	1	38.80	0	0.00	39.05	1	129	0.77%
2018/10/16	0	0.00	1	37.00	37.00	-1	177	-0.56%
2018/10/15	1	36.70	0	0.00	36.50	1	182	0.55%
2018/10/12	2	35.00	0	0.00	35.65	2	186	1.07%
2018/10/09	0	0.00	1	38.00	38.10	-1	175	-0.57%
2018/09/21	0	0.00	0.4	41.65	41.75	-0.4	193	-0.22%
2018/09/11	0	0.00	10	42.50	42.15	-10	196	-5.08%
2018/09/03	10	44.47	0	0.00	43.95	10	203	4.91%
2018/08/24	0	0.00	3	43.10	43.35	-3	265	-1.13%
2018/08/22	1	43.30	0	0.00	43.35	1	269	0.37%
2018/08/20	1	42.90	0	0.00	42.80	1	281	0.36%
2018/08/17	4	43.30	0	0.00	43.05	4	280	1.42%
2018/08/15	1	43.70	0	0.00	43.80	1	280	0.36%
2018/07/30	0	0.00	1	43.80	43.80	-1	319	-0.31%
2018/07/25	1	44.00	0	0.00	43.75	1	322	0.31%
2018/07/23	0.1	47.90	0	0.00	47.80	0.1	317	0.02%
2018/07/20	1	48.00	0	0.00	47.90	1	309	0.32%
2018/07/19	1	47.85	0	0.00	48.10	1	310	0.32%
2018/06/26	1	46.80	1	46.45	46.40	0	408	0.00%
2018/06/15	0	0.00	2	47.55	47.55	-2	423	-0.47%
2018/06/08	0	0.00	1	48.30	48.45	-1	500	-0.20%
2018/06/07	1	48.90	3	49.40	48.45	-2	506	-0.39%
2018/06/06	2	48.90	1	47.35	48.90	1	490	0.20%
2018/06/05	1	46.15	10	46.18	46.20	-9	459	-1.96%
2018/05/24	0	0.00	2	45.40	45.40	-2	446	-0.45%
2018/05/23	0	0.00	0.1	45.40	45.40	-0.1	450	-0.02%
2018/05/22	0	0.00	1	45.90	45.60	-1	450	-0.22%
2018/05/14	2	44.65	4	44.99	45.10	-2	476	-0.42%
2018/05/11	1	49.00	0	0.00	49.00	1	454	0.22%
2018/05/08	0	0.00	1	49.15	49.05	-1	541	-0.18%
2018/05/04	1	48.45	0	0.00	48.75	1	550	0.18%
2018/05/03	0	0.00	2	48.90	48.75	-2	548	-0.36%
2018/05/02	1	49.50	0	0.00	49.35	1	549	0.18%
2018/04/23	0	0.00	1	49.00	49.00	-1	533	-0.19%
2018/04/19	2	49.80	0	0.00	49.75	2	530	0.38%
2018/04/16	1	50.00	1	50.20	50.00	0	520	0.00%
2018/04/13	4	50.10	3	50.47	50.10	1	515	0.19%
2018/04/12	3	50.80	11	51.19	50.60	-8	507	-1.58%
2018/04/11	12	50.68	4	49.99	49.75	8	489	1.63%
2018/04/10	2	49.18	2	48.60	48.90	0	459	0.00%
2018/04/09	0	0.00	6	48.86	49.15	-6	456	-1.32%
2018/04/03	0	0.00	2	48.70	48.70	-2	453	-0.44%
2018/04/02	0	0.00	3	48.75	48.70	-3	452	-0.66%
2018/03/30	0	0.00	1	48.35	47.80	-1	459	-0.22%
2018/03/29	0	0.00	0.2	47.60	47.65	-0.2	459	-0.04%
2018/03/28	0	0.00	2	47.90	47.55	-2	459	-0.43%
2018/03/21	4	48.00	0	0.00	47.80	4	449	0.89%
2018/03/20	2	47.80	0	0.00	47.80	2	446	0.45%
2018/03/19	1	48.40	12	48.63	48.30	-11	442	-2.48%
2018/03/16	2	47.70	0	0.00	47.40	2	434	0.46%
2018/03/15	1	47.75	0	0.00	48.15	1	432	0.23%
2018/03/14	0	0.00	1	48.50	48.10	-1	428	-0.23%
2018/03/13	11	46.91	0	0.00	47.00	11	374	2.94%
2018/03/08	0	0.00	1	44.25	44.75	-1	378	-0.26%
2018/03/02	1	44.00	0	0.00	44.10	1	392	0.25%
2018/03/01	0	0.00	2	44.50	44.50	-2	396	-0.50%
2018/02/26	1	44.85	2	44.85	44.80	-1	405	-0.25%
2018/02/22	1	43.05	1	43.60	43.50	0	412	0.00%
2018/02/21	1	43.40	0	0.00	43.45	1	416	0.24%
2018/02/12	0	0.00	1	42.40	42.60	-1	419	-0.24%
2018/02/09	1	41.20	0	0.00	41.50	1	422	0.24%
2018/02/07	6	42.74	4	42.20	42.30	2	440	0.45%
2018/02/06	13	42.62	13	42.72	42.00	0	443	0.00%
2018/02/05	2	44.55	0	0.00	45.15	2	447	0.45%
2018/02/01	2	49.53	5	49.62	48.50	-3	473	-0.63%
2018/01/31	3	48.82	0	0.00	48.80	3	415	0.72%
2018/01/29	1	47.00	0	0.00	47.20	1	410	0.24%
2018/01/23	0	0.00	1	46.20	46.25	-1	464	-0.22%
2018/01/19	0	0.00	1	45.70	45.70	-1	516	-0.19%
2018/01/17	0	0.00	10	45.65	45.60	-10	557	-1.79%
2018/01/15	2	45.85	0	0.00	46.05	2	653	0.31%