廣積 (8050)-臺銀-臺中券商分點個股進出

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

廣積

(8050)

可現股當沖

股價
81.6
漲跌
▲0.1
漲幅
+0.12%
成交量
447張
產業
上櫃電腦及週邊類股
351人加入追蹤

立即追蹤
本地時間:14:30

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

廣積 (8050)籌碼相關－臺銀-臺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

臺銀-臺中券商分點個股進出
臺銀-臺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
2024/04/25	0	81.10	0	0.00	81.60	0	2,371	0.00%
2024/04/24	1.2	80.77	0.3	80.90	81.50	1	2,388	0.04%
2024/04/23	1	79.71	1.2	79.76	79.80	-0.2	2,412	-0.01%
2024/04/22	0	79.90	1	80.10	80.20	-1	2,469	-0.04%
2024/04/19	0	80.50	3	80.20	79.50	-3	2,488	-0.12%
2024/04/18	1.4	80.96	0	0.00	81.00	1.4	2,537	0.05%
2024/04/17	1.1	80.61	1	80.60	81.00	0.1	2,614	0.00%
2024/04/16	0.1	80.50	0	0.00	80.00	0.1	2,623	0.00%
2024/04/15	0.3	81.62	2	82.10	82.00	-1.7	2,610	-0.07%
2024/04/12	2.1	81.90	0	0.00	81.50	2.1	2,604	0.08%
2024/04/11	1.4	81.82	0	0.00	82.00	1.4	2,604	0.05%
2024/04/10	0	82.70	0	0.00	82.60	0	2,590	0.00%
2024/04/09	3	82.60	0	0.00	82.70	3	2,599	0.12%
2024/04/08	1.1	82.42	1	82.50	83.10	0.1	2,606	0.00%
2024/04/03	5	83.10	6	83.10	83.50	-1	2,601	-0.04%
2024/04/02	0.1	83.51	1	83.70	83.70	-0.9	2,607	-0.03%
2024/04/01	6	83.80	0	0.00	83.70	6	2,670	0.23%
2024/03/29	12.3	84.19	0	0.00	84.00	12.3	2,736	0.45%
2024/03/28	3.1	84.73	0	0.00	84.60	3.1	2,796	0.11%
2024/03/27	2	85.15	0	0.00	85.10	2	2,830	0.07%
2024/03/26	6.2	84.17	0	0.00	84.10	6.2	2,835	0.22%
2024/03/25	16.1	85.97	18.5	86.31	85.60	-2.4	2,816	-0.08%
2024/03/22	28.8	88.10	5	87.80	87.70	23.8	2,798	0.85%
2024/03/21	4.1	86.88	2	86.70	87.10	2.1	2,750	0.07%
2024/03/20	5.4	86.95	2.9	86.85	86.80	2.5	2,723	0.09%
2024/03/19	1.1	85.60	2.3	85.72	84.90	-1.2	2,676	-0.04%
2024/03/18	1	83.61	6	83.50	83.50	-5	2,664	-0.19%
2024/03/15	1.5	84.16	0.2	84.30	84.00	1.4	2,666	0.05%
2024/03/14	0.1	84.46	0	0.00	84.70	0.1	2,678	0.00%
2024/03/13	1.2	85.58	1.3	85.88	85.30	-0.1	2,671	0.00%
2024/03/12	16.1	86.53	3	87.10	86.30	13.1	2,647	0.49%
2024/03/11	0.2	85.40	0	0.00	85.10	0.2	2,614	0.01%
2024/03/08	3.1	86.43	2.5	85.56	85.00	0.6	2,605	0.02%
2024/03/07	18.2	86.79	0.2	87.26	86.50	18	2,573	0.70%
2024/03/06	13.7	88.84	4	89.18	88.40	9.7	2,532	0.38%
2024/03/05	1	87.38	14.2	85.92	87.40	-13.2	2,397	-0.55%
2024/03/04	3.1	84.22	4.1	84.50	84.10	-1	2,328	-0.04%
2024/03/01	2	85.85	8.3	85.91	85.80	-6.3	2,285	-0.27%
2024/02/29	1.2	87.28	4	87.00	87.30	-2.9	2,240	-0.13%
2024/02/27	4.1	86.09	2	86.65	85.50	2.1	2,179	0.10%
2024/02/26	4.4	84.28	5.3	84.32	86.20	-0.9	2,125	-0.04%
2024/02/23	0	83.00	1	82.90	82.90	-1	2,070	-0.05%
2024/02/22	0	0.00	3	81.93	82.10	-3	2,089	-0.14%
2024/02/21	3	81.90	4	82.28	81.80	-1	2,099	-0.05%
2024/02/20	7	83.39	2	82.70	82.60	5	2,126	0.24%
2024/02/19	1	82.81	13	82.86	83.60	-12	2,144	-0.56%
2024/02/16	11	82.61	1	82.50	82.80	10	2,147	0.47%
2024/02/15	0	84.53	3	84.67	84.40	-3	2,107	-0.14%
2024/02/05	0	84.60	0	0.00	85.50	0	2,112	0.00%
2024/02/02	3	85.40	3	85.13	84.80	0	2,099	0.00%
2024/02/01	6	86.53	8.3	86.26	86.70	-2.3	2,056	-0.11%
2024/01/31	0	86.60	0.2	86.87	86.40	-0.2	2,053	-0.01%
2024/01/30	0.1	86.27	5	87.20	87.30	-4.9	2,052	-0.24%
2024/01/29	3	87.36	1	87.90	87.00	2	2,029	0.10%
2024/01/26	2	87.90	1	87.60	87.70	1	1,993	0.05%
2024/01/25	11	87.01	2	87.00	87.10	9	1,958	0.46%
2024/01/24	39	87.95	33.6	87.01	86.90	5.4	1,931	0.28%
2024/01/23	11.5	84.49	8.1	85.06	86.00	3.4	1,821	0.19%
2024/01/22	10	84.76	9	84.73	85.00	1	1,750	0.06%
2024/01/19	8	83.00	7	83.90	83.40	1	1,723	0.06%
2024/01/17	3	84.13	0	0.00	82.70	3	1,745	0.17%
2024/01/16	3	83.34	10.1	83.78	84.20	-7.1	1,730	-0.41%
2024/01/15	5.2	83.24	5	83.10	82.80	0.2	1,673	0.01%
2024/01/12	14	83.44	0	0.00	83.10	14	1,669	0.84%
2024/01/11	2.1	83.14	8	82.83	83.10	-5.9	1,624	-0.36%
2024/01/10	0.1	79.60	3	79.70	79.70	-2.9	1,579	-0.19%
2024/01/09	1	79.50	1	78.70	78.70	0	1,607	0.00%
2024/01/08	0.1	79.10	3	79.20	79.00	-3	1,645	-0.18%
2024/01/05	3	79.30	1	79.20	79.10	2	1,683	0.12%
2024/01/04	0	0.00	2	79.60	79.50	-2	1,723	-0.12%
2024/01/03	1	79.90	0	0.00	79.80	1	1,760	0.06%
2023/12/27	0.1	80.60	1	80.90	81.00	-0.9	1,823	-0.05%
2023/12/26	7.1	78.02	1.1	78.71	78.80	6	1,785	0.34%
2023/12/25	3	79.03	2	79.15	78.10	1	1,764	0.06%
2023/12/22	10	80.94	0	0.00	80.70	10	1,698	0.59%
2023/12/20	4	82.68	0	0.00	82.50	4	1,703	0.23%
2023/12/19	2.1	82.76	1	82.90	82.90	1.1	1,745	0.06%
2023/12/18	0.1	84.45	0	0.00	84.10	0.1	1,803	0.00%
2023/12/15	0	0.00	2	84.00	83.60	-2	1,890	-0.11%
2023/12/14	3	83.80	0	0.00	83.10	3	1,919	0.16%
2023/12/12	0	84.60	0	0.00	83.40	0	2,052	0.00%
2023/12/11	0	84.76	0	0.00	84.30	0	2,095	0.00%
2023/12/08	2	84.06	1	84.20	83.90	1	2,133	0.05%
2023/12/05	0	0.00	1	84.50	84.30	-1	2,824	-0.04%
2023/12/04	1	85.70	0	0.00	85.30	1	3,126	0.03%
2023/12/01	1	85.71	1	86.10	85.70	0	3,322	0.00%
2023/11/30	1.1	84.58	0	86.20	86.20	1.1	3,356	0.03%
2023/11/29	0.1	84.52	0	0.00	85.30	0.1	3,362	0.00%
2023/11/27	2	82.45	2	82.80	82.10	0	3,503	0.00%
2023/11/24	1	83.50	0	0.00	83.50	1	3,556	0.03%
2023/11/22	2	84.40	2	84.55	84.40	0	3,687	0.00%
2023/11/21	3	85.33	1	84.60	84.40	2	3,740	0.05%
2023/11/20	2	84.75	0	0.00	84.70	2	3,815	0.05%
2023/11/17	0.1	85.24	2	85.20	85.90	-1.9	3,875	-0.05%
2023/11/16	1.3	84.06	1	83.60	84.10	0.3	3,916	0.01%
2023/11/15	0	82.40	0	0.00	82.30	0	4,021	0.00%
2023/11/14	1	81.10	0	0.00	81.60	1	4,229	0.02%
2023/11/13	0	0.00	2	79.75	80.30	-2	4,588	-0.04%
2023/11/10	3	81.87	0	0.00	81.70	3	5,053	0.06%
2023/11/08	3	82.10	0	0.00	81.80	3	5,380	0.06%
2023/11/07	2	82.05	0	0.00	81.20	2	5,605	0.04%
2023/11/03	0	0.00	1.5	80.60	80.10	-1.5	5,848	-0.03%
2023/11/01	0	0.00	0	78.20	78.10	0	6,363	0.00%
2023/10/31	0.5	79.00	6.2	78.00	77.40	-5.7	6,413	-0.09%
2023/10/30	0.5	80.30	0	0.00	80.00	0.5	6,508	0.01%
2023/10/26	0	0.00	1.3	81.69	81.30	-1.3	6,817	-0.02%
2023/10/25	1.3	83.53	0	0.00	83.00	1.3	7,137	0.02%
2023/10/24	0.1	81.04	0	0.00	81.30	0.1	7,141	0.00%
2023/10/23	0	81.50	1	81.70	80.80	-1	7,218	-0.01%
2023/10/19	0.1	82.10	1	81.00	82.00	-0.9	7,546	-0.01%
2023/10/18	2	82.90	1	83.10	81.70	1	7,609	0.01%
2023/10/17	1	84.90	4	85.05	84.40	-3	7,716	-0.04%
2023/10/16	1	88.00	0	0.00	85.70	1	7,851	0.01%
2023/10/13	3.1	89.36	1	89.10	88.20	2.1	8,133	0.03%
2023/10/12	1	88.10	0	0.00	88.50	1	8,441	0.01%
2023/10/11	0	0.00	1	92.20	89.20	-1	8,768	-0.01%
2023/10/06	0	0.00	0	93.30	92.80	0	9,005	0.00%
2023/10/05	1	94.69	0	0.00	94.00	1	9,046	0.01%
2023/10/04	2	93.00	0	0.00	93.20	2	9,108	0.02%
2023/10/03	0	0.00	4.1	93.98	94.00	-4.1	9,323	-0.04%
2023/10/02	2	96.49	2	96.40	95.80	0	9,512	0.00%
2023/09/28	1.1	96.29	1	95.50	95.00	0.1	9,677	0.00%
2023/09/27	2	93.35	3	93.67	93.30	-1	9,794	-0.01%
2023/09/26	2	96.03	3	95.00	93.20	-1	10,167	-0.01%
2023/09/25	1.2	95.63	0	0.00	95.00	1.2	10,646	0.01%
2023/09/22	2	93.61	12.6	94.52	94.40	-10.6	11,374	-0.09%
2023/09/21	4.4	94.94	5	94.30	93.40	-0.6	11,352	0.00%
2023/09/20	6.1	97.76	0.3	98.37	96.50	5.8	11,292	0.05%
2023/09/19	6	99.85	7	99.43	99.00	-1	11,227	-0.01%
2023/09/18	1	99.00	2	99.75	99.00	-1	11,215	-0.01%
2023/09/15	10.3	101.79	6	101.58	101.00	4.3	11,185	0.04%
2023/09/14	2	104.75	3	104.84	104.50	-1	11,113	-0.01%
2023/09/13	2	104.48	3	104.33	104.50	-1	11,086	-0.01%
2023/09/12	1	103.00	3	103.33	102.50	-2	11,129	-0.02%
2023/09/11	19	104.53	9.9	103.84	103.50	9.1	11,186	0.08%
2023/09/08	32.2	108.98	28.8	108.41	107.00	3.4	11,341	0.03%
2023/09/07	20.1	108.09	11	108.27	106.00	9.1	11,105	0.08%
2023/09/06	16.3	105.53	18	106.00	105.50	-1.7	10,856	-0.02%
2023/09/05	0	0.00	5.2	103.08	103.00	-5.2	10,665	-0.05%
2023/09/01	7	101.14	1.1	100.93	99.90	6	10,608	0.06%
2023/08/31	3	102.67	4	102.38	102.50	-1	10,559	-0.01%
2023/08/30	9	102.22	9	102.44	100.50	0	10,480	0.00%
2023/08/29	11.1	99.87	9	99.29	101.50	2.1	10,457	0.02%
2023/08/28	4.1	97.40	2	97.45	96.70	2.1	10,400	0.02%
2023/08/25	3.2	99.67	1	98.70	98.70	2.2	10,372	0.02%
2023/08/24	3.2	101.53	31	101.71	100.50	-27.8	10,335	-0.27%
2023/08/23	3	103.83	6	104.42	103.00	-3	10,263	-0.03%
2023/08/22	7	103.93	8	103.81	103.50	-1	10,212	-0.01%
2023/08/21	7	103.29	6	103.25	102.50	1	10,153	0.01%
2023/08/18	29	104.34	15	103.33	101.50	14	10,028	0.14%
2023/08/17	24	107.35	8	107.00	107.50	16	9,828	0.16%
2023/08/16	22.6	106.88	29.1	106.15	109.00	-6.5	9,481	-0.07%
2023/08/15	4	100.75	11.1	101.18	100.00	-7.1	9,022	-0.08%
2023/08/14	14	99.55	20	98.82	99.50	-6	8,923	-0.07%
2023/08/11	12	99.27	13.1	99.64	98.50	-1.1	8,773	-0.01%
2023/08/10	6.1	96.81	4	97.55	96.20	2.1	8,586	0.02%
2023/08/09	12	99.58	3.2	97.86	100.50	8.8	8,475	0.10%
2023/08/08	9	99.42	5	99.72	98.50	4	8,412	0.05%
2023/08/07	19.3	99.59	26.1	99.60	102.00	-6.8	8,264	-0.08%
2023/08/04	1	94.30	2	94.45	94.60	-1	7,970	-0.01%
2023/08/02	4.1	93.15	24	92.13	91.50	-19.9	7,933	-0.25%
2023/08/01	6	97.18	5	96.38	96.10	1	7,826	0.01%
2023/07/31	14	100.61	22	100.65	96.90	-8	7,769	-0.10%
2023/07/28	17.1	99.46	12	98.16	99.40	5.1	7,536	0.07%
2023/07/27	2	93.90	2	93.20	93.00	0	7,220	0.00%
2023/07/26	2.4	93.05	1	93.00	92.50	1.4	7,181	0.02%
2023/07/25	19.6	97.56	22	97.13	96.00	-2.4	7,114	-0.03%
2023/07/24	19	96.77	22	96.77	97.20	-3	6,972	-0.04%
2023/07/21	15.1	92.01	8	92.24	92.60	7.1	6,841	0.10%
2023/07/20	13.1	96.32	22	97.07	94.20	-8.9	6,827	-0.13%
2023/07/19	46	104.76	29	103.98	103.00	17	6,700	0.25%
2023/07/18	24.1	102.95	16	103.69	105.00	8.1	6,578	0.12%
2023/07/17	34	105.90	10	105.10	102.50	24	6,310	0.38%
2023/07/14	41	98.39	38.3	98.27	103.50	2.7	5,988	0.05%
2023/07/13	23.7	94.50	42	94.78	94.50	-18.4	5,637	-0.33%
2023/07/12	9.4	89.97	5	90.12	90.00	4.4	5,370	0.08%
2023/07/11	16.5	90.07	2.3	90.27	89.60	14.2	5,352	0.27%
2023/07/10	17	90.73	8	89.97	89.20	9	5,295	0.17%
2023/07/07	17	98.38	14.2	97.43	97.10	2.8	5,088	0.06%
2023/07/06	5	102.00	10	102.40	102.00	-5	5,021	-0.10%
2023/07/05	6	102.67	5	102.40	100.50	1	4,859	0.02%
2023/07/04	23	100.78	27	100.42	101.50	-4	4,735	-0.09%
2023/07/03	26	94.02	24.1	94.87	98.10	1.9	4,404	0.04%
2023/06/30	53	89.91	50.1	91.28	89.20	2.9	4,118	0.07%
2023/06/29	1	85.40	5	85.88	86.70	-4	3,663	-0.11%
2023/06/28	2	85.20	0	0.00	84.80	2	3,674	0.05%
2023/06/27	6	85.33	0	0.00	84.60	6	3,760	0.16%
2023/06/26	0	86.00	3	85.60	85.60	-3	3,839	-0.08%
2023/06/21	2	84.81	0	0.00	84.90	2	3,855	0.05%
2023/06/20	0	0.00	0.1	85.40	85.50	-0.1	3,900	0.00%
2023/06/19	7	85.27	20	85.08	85.00	-13	3,934	-0.33%
2023/06/16	1.2	85.89	6.3	85.76	85.60	-5.1	3,939	-0.13%
2023/06/15	67.3	87.58	123.3	87.13	87.40	-56	3,879	-1.44%	大賣/
2023/06/14	67.6	87.01	35	87.16	88.50	32.6	3,767	0.86%
2023/06/13	52.2	84.85	20	85.23	85.30	32.2	3,526	0.91%
2023/06/12	6	83.06	3	82.97	82.20	3	3,355	0.09%
2023/06/09	1	81.60	3	81.90	81.90	-2	3,336	-0.06%
2023/06/08	0	0.00	10	81.34	81.10	-10	3,380	-0.30%
2023/06/07	0	0.00	1	81.60	81.50	-1	3,492	-0.03%
2023/06/05	4	81.00	1.2	81.68	81.90	2.8	3,584	0.08%
2023/06/02	3.1	81.13	5.6	81.82	80.90	-2.5	3,630	-0.07%
2023/06/01	2	81.70	1	82.40	81.70	1	3,648	0.03%
2023/05/31	8.1	81.73	0	0.00	81.90	8.1	3,700	0.22%
2023/05/30	0	81.50	0	0.00	81.40	0	3,740	0.00%
2023/05/29	0.1	80.90	2	80.85	81.20	-2	3,786	-0.05%
2023/05/26	5	79.70	1	79.60	79.30	4	3,906	0.10%
2023/05/25	0	81.10	2	80.90	80.70	-2	4,011	-0.05%
2023/05/24	1	80.10	1	80.30	80.10	0	4,101	0.00%
2023/05/23	1.1	80.30	20.1	79.96	80.30	-19	4,297	-0.44%
2023/05/22	0	0.00	12	80.10	80.10	-12	4,411	-0.27%
2023/05/19	21	79.69	0	0.00	79.10	21	4,559	0.46%
2023/05/18	14	80.14	3	80.13	79.50	11	4,567	0.24%
2023/05/17	4	78.90	3	78.80	78.70	1	4,568	0.02%
2023/05/16	3	78.33	2	78.55	78.70	1	4,602	0.02%
2023/05/15	2	77.70	4.1	77.28	76.90	-2.1	4,634	-0.05%
2023/05/12	1.1	78.20	0	0.00	79.00	1.1	4,679	0.02%
2023/05/11	1	78.90	0	0.00	78.80	1	4,696	0.02%
2023/05/10	1	78.70	1	79.20	79.20	0	4,709	0.00%
2023/05/08	1	78.32	0	0.00	78.70	1	4,879	0.02%
2023/05/05	1.1	79.03	6	77.90	79.00	-4.9	4,974	-0.10%
2023/05/04	5.2	77.75	0	0.00	77.90	5.2	5,019	0.10%
2023/05/03	3.1	77.31	0	0.00	77.30	3.1	5,101	0.06%
2023/05/02	0	0.00	22	76.55	77.20	-22	5,140	-0.43%
2023/04/28	4.1	75.11	17	75.08	75.50	-13	5,169	-0.25%
2023/04/27	30.1	73.38	2	73.60	74.40	28.1	5,178	0.54%
2023/04/26	5	73.42	6	73.45	73.40	-1	5,199	-0.02%
2023/04/25	2	75.35	3	75.37	74.00	-1	5,283	-0.02%
2023/04/21	6	78.47	1	79.20	77.30	5	5,326	0.09%
2023/04/20	4	80.03	0	0.00	79.70	4	5,335	0.07%
2023/04/19	0	0.00	4.3	82.75	81.80	-4.3	5,328	-0.08%
2023/04/18	0	0.00	1.1	81.58	82.00	-1.1	5,328	-0.02%
2023/04/17	1	81.80	0.1	82.00	81.70	0.9	5,343	0.02%
2023/04/14	0	0.00	1	82.10	82.00	-1	5,354	-0.02%
2023/04/13	1	82.00	1	82.10	81.70	0	5,351	0.00%
2023/04/12	4	81.90	2	82.15	82.90	2	5,355	0.04%
2023/04/11	16	81.98	12.2	82.07	81.70	3.8	5,394	0.07%
2023/04/10	3	85.30	21	85.65	85.10	-18	5,302	-0.34%
2023/04/07	1	85.70	9	85.86	86.00	-8	5,327	-0.15%
2023/04/06	2	85.45	1	84.70	85.40	1	5,355	0.02%
2023/03/31	59.4	87.20	37	86.26	86.20	22.4	5,421	0.41%
2023/03/30	75	86.97	78.1	86.37	88.80	-3.1	5,377	-0.06%
2023/03/29	33	83.23	31	83.33	83.20	2	5,184	0.04%
2023/03/28	12	83.92	3	84.59	83.60	9	5,295	0.17%
2023/03/27	5	85.02	4.9	84.92	84.20	0.1	5,274	0.00%
2023/03/24	7	84.00	1	84.20	83.80	6	5,411	0.11%
2023/03/23	5.2	83.61	3	83.83	83.90	2.2	5,543	0.04%
2023/03/22	4	82.10	1	82.69	82.80	3	5,604	0.05%
2023/03/21	1	81.90	2	81.60	81.10	-1	5,817	-0.02%
2023/03/20	4.1	80.83	0	0.00	81.30	4.1	6,093	0.07%
2023/03/17	4.1	78.79	0	0.00	79.40	4.1	6,411	0.06%
2023/03/16	0	80.20	1	77.60	77.80	-1	6,761	-0.01%
2023/03/15	1	81.10	0	0.00	80.20	1	6,852	0.01%
2023/03/14	1	80.10	0.1	79.80	79.70	0.9	6,971	0.01%
2023/03/13	8	79.58	1.5	80.70	80.70	6.5	7,096	0.09%
2023/03/10	2.5	80.72	2.5	80.97	80.30	0	7,133	0.00%
2023/03/09	2	84.50	7	83.93	83.00	-5	7,057	-0.07%
2023/03/08	1.4	84.21	0	0.00	84.70	1.4	7,014	0.02%
2023/03/07	6.1	84.93	6	85.00	84.20	0.1	7,002	0.00%
2023/03/06	2.2	84.21	1	84.70	83.80	1.2	6,976	0.02%
2023/03/03	3.2	84.58	3.1	84.19	83.60	0.1	6,961	0.00%
2023/03/02	1.3	81.84	2	83.70	83.60	-0.8	6,933	-0.01%
2023/03/01	2	82.60	1.1	82.12	82.00	0.9	6,916	0.01%
2023/02/24	4	83.88	0.3	83.60	83.80	3.7	6,945	0.05%
2023/02/23	2	86.30	7	85.60	86.20	-5	6,932	-0.07%
2023/02/22	3	83.83	9	83.03	84.50	-6	6,978	-0.09%
2023/02/21	8.2	84.58	14.3	84.55	83.50	-6.1	7,140	-0.08%
2023/02/20	5	83.32	2	83.15	83.20	3	7,042	0.04%
2023/02/17	9.1	81.67	14	81.97	82.50	-4.9	7,003	-0.07%
2023/02/16	1	80.40	0	0.00	80.00	1	6,941	0.01%
2023/02/15	0	0.00	1	78.50	79.90	-1	7,002	-0.01%
2023/02/14	9	80.40	7.1	79.89	79.40	1.9	7,017	0.03%
2023/02/13	1	79.50	6.2	79.00	79.90	-5.2	7,066	-0.07%
2023/02/10	6.1	78.98	8.2	79.78	77.90	-2.1	7,130	-0.03%
2023/02/09	3	80.07	6	78.90	79.50	-3	7,130	-0.04%
2023/02/08	6	79.30	1	80.30	78.70	5	7,206	0.07%
2023/02/07	7.1	79.19	1	79.20	79.50	6.1	7,253	0.08%
2023/02/06	6.1	78.14	9.1	78.61	79.00	-3	7,277	-0.04%
2023/02/03	8.2	77.02	13	77.08	77.40	-4.9	7,260	-0.07%
2023/02/02	7.1	76.26	3	76.16	75.90	4	7,253	0.06%
2023/02/01	4.1	76.04	11	75.43	76.50	-6.9	7,211	-0.10%
2023/01/31	8	73.39	4	73.35	73.90	4	7,170	0.06%
2023/01/30	0.1	73.70	0.1	73.90	73.50	0	7,205	0.00%
2023/01/17	3.1	72.84	10	73.18	73.10	-6.9	7,188	-0.10%
2023/01/16	5	71.90	7	72.56	73.00	-2	7,208	-0.03%
2023/01/13	16	72.84	3	72.90	71.60	13	7,207	0.18%
2023/01/12	2	74.90	3	74.67	74.20	-1	7,162	-0.01%
2023/01/11	4	76.58	3.1	75.74	75.60	0.9	7,178	0.01%
2023/01/10	8	77.75	0.2	78.60	77.70	7.8	7,205	0.11%
2023/01/09	12.1	78.40	27	78.99	79.70	-14.9	7,327	-0.20%
2023/01/06	3.1	77.21	1	77.40	77.60	2.1	7,452	0.03%
2023/01/05	13	78.08	4	77.73	77.30	9	7,607	0.12%
2023/01/04	4	78.15	4	78.10	77.80	0	7,682	0.00%
2023/01/03	3	78.30	2	78.75	78.90	1	7,706	0.01%
2022/12/30	4.1	77.89	3	77.10	77.30	1.1	7,714	0.01%
2022/12/29	0	0.00	4	76.45	77.30	-4	7,703	-0.05%
2022/12/28	7.1	77.95	2	78.30	77.10	5.1	7,699	0.07%
2022/12/27	4.1	79.27	9	79.80	79.00	-4.9	7,692	-0.06%
2022/12/26	7.1	78.01	17	78.12	79.00	-9.9	7,672	-0.13%
2022/12/23	13.1	78.44	30	77.75	78.90	-16.9	7,659	-0.22%
2022/12/22	19	78.63	5.3	77.88	77.50	13.7	7,596	0.18%
2022/12/21	18.3	82.32	0	0.00	80.70	18.3	7,477	0.24%
2022/12/20	1	81.40	18.1	81.91	81.90	-17.1	7,493	-0.23%
2022/12/19	4	84.25	3	83.53	83.80	1	7,469	0.01%
2022/12/16	21	86.59	10	85.13	84.20	11	7,650	0.14%
2022/12/15	17.2	86.84	11	87.04	87.30	6.2	7,496	0.08%
2022/12/14	9	85.58	8	84.95	86.00	1	7,341	0.01%
2022/12/13	42	86.66	45	86.48	84.50	-3	7,272	-0.04%
2022/12/12	29	85.69	29	87.12	85.60	0	7,158	0.00%
2022/12/09	24	84.08	17.3	83.13	84.00	6.7	7,012	0.10%
2022/12/08	22.3	81.57	15	82.03	83.50	7.3	6,732	0.11%
2022/12/07	8	78.55	11	78.01	78.90	-3	6,489	-0.05%
2022/12/06	10	78.43	5	78.66	78.40	5	6,482	0.08%
2022/12/05	8	78.04	24	77.60	78.20	-16	6,414	-0.25%
2022/12/02	2	76.60	0	0.00	76.10	2	6,363	0.03%
2022/12/01	1	75.00	4	75.03	74.60	-3	6,384	-0.05%
2022/11/30	2	74.25	0	0.00	74.70	2	6,462	0.03%
2022/11/29	22	73.58	25	74.84	73.90	-3	6,499	-0.05%
2022/11/28	20	74.00	4	74.13	73.70	16	6,540	0.24%
2022/11/25	0	0.00	1	75.40	74.20	-1	6,584	-0.02%
2022/11/24	3	74.73	3	74.90	74.90	0	6,668	0.00%
2022/11/23	1	74.00	6	74.12	74.00	-5	6,895	-0.07%
2022/11/21	12	75.62	12	77.18	77.00	0	7,163	0.00%
2022/11/18	14	77.05	10	76.60	76.10	4	7,187	0.06%
2022/11/17	6	75.32	17.5	77.03	77.30	-11.5	7,092	-0.16%
2022/11/16	1	70.80	1.5	71.13	71.60	-0.5	6,858	-0.01%
2022/11/15	2	70.15	0.1	70.20	69.90	1.9	6,801	0.03%
2022/11/14	17	72.25	2	72.60	71.50	15	6,869	0.22%
2022/11/11	3	70.27	1.2	71.65	70.40	1.8	6,933	0.03%
2022/11/10	3	71.90	1.1	71.30	70.30	2	6,921	0.03%
2022/11/09	8	72.33	1	72.60	72.60	7	6,963	0.10%
2022/11/08	0	0.00	1	72.50	72.00	-1	6,890	-0.01%
2022/11/07	2.1	70.56	0.1	70.40	70.10	2	6,843	0.03%
2022/11/04	1	71.00	2	69.65	71.00	-1	6,930	-0.01%
2022/11/03	3.2	69.19	2	69.25	69.30	1.2	6,844	0.02%
2022/11/01	0.1	67.00	1	67.90	68.00	-1	6,767	-0.01%
2022/10/31	5.1	65.99	12	66.93	66.60	-6.9	6,807	-0.10%
2022/10/27	0	0.00	1	63.30	64.30	-1	7,105	-0.01%
2022/10/26	2	59.35	3	59.70	61.60	-1	7,254	-0.01%
2022/10/25	1	61.50	3	61.33	61.40	-2	7,427	-0.03%
2022/10/24	8	62.00	8	62.20	61.20	0	7,504	0.00%
2022/10/21	1	61.10	11	61.98	60.80	-10	7,598	-0.13%
2022/10/20	2	62.20	0	0.00	63.10	2	7,749	0.03%
2022/10/19	5	64.28	1	64.90	63.20	4	7,718	0.05%
2022/10/18	7	62.46	1	62.30	63.20	6	7,697	0.08%
2022/10/17	10	59.99	10	60.34	61.00	0	7,684	0.00%
2022/10/14	4	62.48	1	62.21	61.30	3	7,590	0.04%
2022/10/13	7	67.31	7	63.56	63.70	0	7,629	0.00%
2022/10/12	7	69.61	3	69.63	70.50	4	7,565	0.05%
2022/10/11	2	67.05	2	67.55	66.60	0	7,671	0.00%
2022/10/07	1	69.50	1	70.50	70.00	0	7,707	0.00%
2022/10/06	0	0.00	1	69.40	69.40	-1	7,751	-0.01%
2022/10/04	1	69.60	3	69.00	69.50	-2	7,930	-0.03%
2022/10/03	3	66.93	3	66.00	65.70	0	8,028	0.00%
2022/09/30	0	0.00	9	66.11	66.70	-9	8,108	-0.11%
2022/09/29	1	66.60	0.3	66.50	66.00	0.7	8,194	0.01%
2022/09/28	1	67.50	2	69.00	66.70	-1	8,365	-0.01%
2022/09/27	10	71.50	11	69.98	71.50	-1	8,622	-0.01%
2022/09/26	3	70.93	4.2	70.61	70.20	-1.2	8,779	-0.01%
2022/09/23	5	75.35	9	75.78	72.00	-4	8,838	-0.05%
2022/09/22	5.3	79.04	2	79.20	79.90	3.3	8,887	0.04%
2022/09/21	1	80.70	1	81.10	80.60	0	9,113	0.00%
2022/09/20	1.3	81.43	0	0.00	81.40	1.3	9,242	0.01%
2022/09/19	7.9	82.16	7	79.89	80.00	0.9	9,350	0.01%
2022/09/16	12	88.92	15.3	88.25	83.80	-3.3	9,282	-0.04%
2022/09/15	4	86.98	5.3	87.42	87.10	-1.3	9,131	-0.01%
2022/09/14	5.3	85.25	8.3	85.88	86.80	-3	9,053	-0.03%
2022/09/13	11.3	82.74	4	84.05	84.30	7.3	8,906	0.08%
2022/09/12	3.3	81.42	3.6	81.74	81.70	-0.3	8,757	0.00%
2022/09/07	2	77.80	3	77.43	75.50	-1	8,558	-0.01%
2022/09/06	7	80.93	11	79.67	79.90	-4	8,439	-0.05%
2022/09/05	3.3	79.96	3.1	79.97	79.90	0.3	8,330	0.00%
2022/09/02	2.3	79.65	1	79.60	79.80	1.3	8,309	0.02%
2022/09/01	6	78.58	2	78.55	78.50	4	8,244	0.05%
2022/08/31	1.1	78.15	1	79.60	78.20	0.1	8,160	0.00%
2022/08/30	27	79.37	25	77.87	79.90	2	8,033	0.02%
2022/08/29	18	76.12	22	75.42	74.90	-4	7,756	-0.05%
2022/08/26	5	74.58	8.3	74.66	74.60	-3.3	7,493	-0.04%
2022/08/25	5	72.20	13	73.45	73.60	-8	7,335	-0.11%
2022/08/24	2	71.70	2	71.40	71.00	0	7,161	0.00%
2022/08/23	0	0.00	1	70.50	70.90	-1	7,069	-0.01%
2022/08/22	12	72.37	9	72.23	70.90	3	7,028	0.04%
2022/08/19	24	73.02	48	72.11	72.00	-24	6,974	-0.34%
2022/08/18	63	71.18	37	72.36	73.70	26	6,807	0.38%
2022/08/17	2	70.15	0	0.00	70.70	2	6,641	0.03%
2022/08/16	0	0.00	1.2	69.27	69.50	-1.2	6,554	-0.02%
2022/08/15	0	0.00	12	68.48	68.20	-12	6,440	-0.19%
2022/08/12	2	69.20	0	0.00	69.70	2	6,389	0.03%
2022/08/11	9	70.19	5.1	69.90	69.90	4	6,294	0.06%
2022/08/09	1	68.90	2	68.40	68.40	-1	6,066	-0.02%
2022/08/08	9	68.46	10	68.18	68.50	-1	6,004	-0.02%
2022/08/05	14	69.96	4	69.70	69.70	10	5,915	0.17%
2022/08/04	88.2	69.71	82	69.04	70.30	6.2	5,773	0.11%
2022/08/03	9	71.26	10.3	70.47	71.50	-1.3	5,528	-0.02%
2022/08/02	9	70.97	6	70.68	69.70	3	5,370	0.06%
2022/08/01	23.1	70.57	21	70.82	70.20	2.1	5,180	0.04%
2022/07/29	3	67.63	4	67.45	68.80	-1	4,928	-0.02%
2022/07/28	7	67.20	6	67.35	67.10	1	4,840	0.02%
2022/07/27	13	66.42	16	66.49	67.00	-3	4,697	-0.06%
2022/07/26	1	64.10	0	0.00	64.20	1	4,504	0.02%
2022/07/25	1	64.50	1	66.00	66.00	0	4,464	0.00%
2022/07/22	6	66.42	4	66.43	64.60	2	4,423	0.05%
2022/07/21	2	65.65	5	64.93	65.80	-3	4,339	-0.07%
2022/07/20	5	65.82	5	65.65	64.40	0	4,264	0.00%
2022/07/19	4	64.78	9	64.90	64.70	-5	4,078	-0.12%
2022/07/18	13	64.51	18	64.54	64.40	-5	3,997	-0.13%
2022/07/15	3	61.03	4	59.80	59.80	-1	3,874	-0.03%
2022/07/14	8.1	61.20	2	61.85	61.80	6	3,782	0.16%
2022/07/13	7	64.94	4	64.65	64.00	3	3,703	0.08%
2022/07/12	5	64.70	9	64.94	64.00	-4	3,611	-0.11%
2022/07/11	5	64.80	4	63.95	63.80	1	3,437	0.03%
2022/07/08	6	63.58	10	64.47	64.80	-4	3,286	-0.12%
2022/07/07	9	63.49	6	63.08	64.00	3	3,177	0.09%
2022/07/06	12	63.02	10	63.87	61.60	2	3,042	0.07%
2022/07/05	12	63.98	10	63.28	66.60	2	2,845	0.07%
2022/07/04	11	63.05	6.1	64.33	62.30	4.9	2,533	0.19%
2022/07/01	3	63.60	12	61.40	60.80	-9	2,269	-0.40%
2022/06/30	12	63.84	13	63.44	63.90	-1	2,095	-0.05%
2022/06/29	18	62.21	43	60.94	63.30	-25	1,823	-1.37%
2022/06/28	22	57.92	10	58.60	59.00	12	1,553	0.77%
2022/06/27	6	55.87	5	55.58	56.70	1	1,396	0.07%
2022/06/24	3	52.93	1.5	52.07	53.50	1.5	1,219	0.12%
2022/06/23	0.5	49.28	1	50.50	49.35	-0.5	1,124	-0.04%
2022/06/22	15	48.70	0	49.50	48.10	15	1,113	1.35%
2022/06/20	1	48.93	0	0.00	48.25	1	1,118	0.09%
2022/06/17	1	49.70	2	49.80	50.60	-1	1,112	-0.09%
2022/06/16	0.5	50.20	1	51.40	50.30	-0.5	1,105	-0.05%
2022/06/15	0.5	49.80	0	0.00	50.20	0.5	1,091	0.05%
2022/06/14	0.5	49.55	0	0.00	50.60	0.5	1,082	0.05%
2022/06/13	0.5	51.03	7.2	50.29	51.10	-6.7	1,058	-0.63%
2022/06/10	2	51.30	0	0.00	51.30	2	1,005	0.20%
2022/06/07	1	48.65	0	0.00	49.35	1	981	0.10%
2022/06/06	3	49.05	0	0.00	49.10	3	975	0.31%
2022/05/31	0	49.20	0	0.00	49.20	0	957	0.00%
2022/05/27	0	0.00	0	49.20	49.35	0	950	0.00%
2022/05/26	0	0.00	0.5	49.20	49.15	-0.5	947	-0.05%
2022/05/20	0	0.00	5	48.16	47.90	-5	942	-0.53%
2022/05/19	7	47.47	2	47.90	47.90	5	946	0.53%
2022/05/13	0	0.00	0.5	46.05	46.30	-0.5	926	-0.05%
2022/05/12	0.5	44.75	0	0.00	44.95	0.5	915	0.05%
2022/05/11	0.5	47.80	0.2	47.05	46.15	0.3	899	0.04%
2022/05/09	0.5	49.85	0	0.00	49.40	0.5	855	0.06%
2022/05/05	0.5	50.80	1	52.10	51.00	-0.5	816	-0.06%
2022/05/04	0	0.00	0.1	50.70	51.10	-0.1	787	-0.01%
2022/05/03	1	50.60	3	50.57	51.40	-2	777	-0.26%
2022/04/29	0	0.00	2	49.80	50.30	-2	757	-0.27%
2022/04/28	1	49.25	2	48.93	48.60	-1	739	-0.14%
2022/04/27	5	47.91	0	0.00	47.80	5	723	0.69%
2022/04/26	1.5	48.82	1	49.05	49.05	0.5	704	0.07%
2022/04/25	0.5	49.01	2	49.15	48.70	-1.5	683	-0.22%
2022/04/22	3	51.70	35	52.33	52.00	-32	648	-4.94%
2022/04/21	5	52.90	128	52.32	52.90	-123	606	-20.28%	大賣/鉅額交易
2022/04/20	15.5	48.34	3	49.00	49.10	12.5	505	2.47%
2022/04/19	13	48.55	9	48.58	48.70	4	496	0.81%
2022/04/18	1	46.70	47	46.82	47.45	-46	481	-9.55%
2022/04/15	13	48.10	16	48.53	47.40	-3	471	-0.64%
2022/04/14	15.5	48.60	0	0.00	48.20	15.5	460	3.36%
2022/04/13	14	48.84	16	49.18	49.25	-2	453	-0.44%
2022/04/12	18.5	47.74	15	48.34	48.85	3.5	432	0.81%
2022/04/11	5.5	49.18	12	48.98	48.85	-6.5	415	-1.56%
2022/04/08	12.2	47.97	27	48.56	47.70	-14.8	376	-3.94%
2022/04/07	71	47.57	42	46.86	46.55	29	355	8.16%
2022/04/06	51	48.48	7	48.36	48.30	44	335	13.10%
2022/04/01	39.6	48.15	22.1	47.81	47.95	17.6	315	5.56%
2022/03/31	8	46.68	11.1	46.95	47.20	-3.1	275	-1.13%
2022/03/30	2	43.50	0	0.00	43.55	2	214	0.93%
2022/03/29	3.2	42.96	6	43.19	43.40	-2.8	218	-1.30%
2022/03/28	3	42.40	11	42.81	43.10	-8	220	-3.63%
2022/03/25	5.5	43.17	0	0.00	43.00	5.5	221	2.48%
2022/03/24	6	42.29	0.1	42.30	43.00	5.9	213	2.76%
2022/03/23	5	42.00	5	42.20	41.85	0	202	-0.02%
2022/03/22	0	0.00	0.1	41.50	42.00	-0.1	210	-0.06%
2022/03/17	4	40.30	0	0.00	40.40	4	201	1.98%
2022/03/16	1	40.20	1	40.70	40.10	0	208	0.00%
2022/03/15	6	40.21	2	40.13	40.10	4	207	1.93%
2022/03/14	2	40.85	5	40.96	41.00	-3	205	-1.46%
2022/03/11	4	40.80	4	41.03	40.55	0	206	0.00%
2022/03/10	6	40.63	4	40.80	40.75	2	204	0.98%
2022/03/07	2	40.75	0	0.00	40.70	2	203	0.98%
2022/03/02	6	41.15	0	0.00	41.30	6	205	2.92%
2022/03/01	4	41.18	1	41.25	41.10	3	203	1.47%
2022/02/25	0	0.00	2	40.20	40.35	-2	200	-1.00%
2022/02/24	9	40.32	2	40.58	39.70	7	198	3.53%
2022/02/23	11.5	40.70	0	0.00	40.35	11.5	192	5.96%
2022/02/22	2	40.75	3	40.97	40.95	-1	184	-0.54%
2022/02/21	0	0.00	5	40.75	41.15	-5	179	-2.78%
2022/02/18	3.2	40.36	0	0.00	40.35	3.2	175	1.83%
2022/02/17	2	40.05	2	40.40	40.40	0	176	0.00%
2022/02/16	2	40.10	0	0.00	40.15	2	186	1.07%
2022/02/15	0	0.00	5	40.27	40.00	-5	188	-2.65%
2022/02/14	0	0.00	2	40.45	40.20	-2	188	-1.06%
2022/02/11	0	0.00	4	40.34	40.15	-4	185	-2.16%
2022/02/09	4.2	39.98	0	0.00	40.10	4.2	184	2.29%
2022/02/08	1	39.60	0	0.00	40.00	1	183	0.54%
2022/02/07	0.1	39.05	1	39.45	39.20	-0.9	183	-0.50%
2022/01/25	3.3	38.73	1	38.60	38.60	2.3	184	1.22%
2022/01/24	0	0.00	1	39.00	39.20	-1	184	-0.54%
2022/01/21	0	0.00	1	39.25	38.95	-1	182	-0.55%
2022/01/20	2	39.43	0	0.00	39.50	2	182	1.10%
2022/01/19	0	0.00	1	39.50	39.50	-1	181	-0.55%
2022/01/17	0.4	39.80	0	0.00	39.80	0.4	182	0.24%
2022/01/14	2	39.75	0	0.00	39.75	2	184	1.09%
2022/01/13	0	39.85	0	0.00	40.20	0	183	0.02%
2022/01/10	8	40.14	0	0.00	40.30	8	182	4.40%
2022/01/07	5	40.26	0	0.00	40.10	5	181	2.75%
2022/01/06	0	0.00	1	40.15	40.25	-1	182	-0.55%
2022/01/05	1	40.45	0	0.00	40.50	1	181	0.55%
2022/01/04	2.3	40.51	0	0.00	40.40	2.3	181	1.27%
2022/01/03	6	40.63	0	0.00	40.60	6	181	3.30%
2021/12/30	2	40.93	0	0.00	40.75	2	183	1.09%
2021/12/29	6.2	41.38	1.1	41.29	41.30	5.1	183	2.79%
2021/12/28	0	0.00	1	41.45	41.45	-1	182	-0.55%
2021/12/27	0	0.00	10	41.25	41.30	-10	182	-5.47%
2021/12/24	8	41.34	3	41.60	41.20	5	184	2.71%
2021/12/23	1	41.40	0	0.00	41.40	1	183	0.54%
2021/12/21	2	40.55	2	40.75	40.50	0	178	0.00%
2021/12/17	0	0.00	10	40.49	40.60	-10	190	-5.26%
2021/12/16	6	40.83	11	41.28	40.45	-5	188	-2.65%
2021/12/15	0	0.00	2	40.10	40.15	-2	179	-1.12%
2021/12/13	7	40.24	0.2	40.20	40.10	6.8	181	3.77%
2021/12/10	0	0.00	7	40.46	40.95	-7	180	-3.88%
2021/12/09	3	39.73	2	39.93	39.75	1	174	0.57%
2021/12/08	4	39.80	1	40.15	39.80	3	175	1.71%
2021/12/07	3	39.72	0	0.00	39.95	3	177	1.69%
2021/11/30	0	0.00	2	39.80	40.20	-2	186	-1.07%
2021/11/29	2	39.25	2	39.75	39.30	0	183	0.00%
2021/11/26	0	0.00	11	39.75	39.20	-11	186	-5.90%
2021/11/25	0.5	39.10	0	0.00	39.10	0.5	189	0.26%
2021/11/24	1	39.20	1	39.45	39.00	0	193	0.00%
2021/11/19	1	39.50	0	0.00	39.50	1	201	0.50%
2021/11/18	2	40.20	1	40.15	39.75	1	201	0.50%
2021/11/16	0.5	40.40	0	0.00	40.40	0.5	199	0.25%
2021/11/15	1	40.10	10	40.20	40.40	-9	202	-4.44%
2021/11/11	0	0.00	2	38.95	39.15	-2	194	-1.03%
2021/11/10	2	38.93	1	39.25	38.75	1	197	0.51%
2021/11/05	2	38.70	0	0.00	38.65	2	205	0.98%
2021/11/04	1	38.64	1	38.80	38.65	0	209	0.02%
2021/11/03	0	0.00	2	38.48	38.50	-2	219	-0.91%
2021/11/02	1	38.80	3	38.55	38.20	-2	220	-0.91%
2021/10/29	1	38.95	0	0.00	39.00	1	217	0.46%
2021/10/28	4	39.00	2	39.15	39.15	2	217	0.94%
2021/10/26	4	39.20	2	39.35	39.15	2	220	0.91%
2021/10/25	1	39.10	1	39.25	39.20	0	220	0.00%
2021/10/22	1	39.10	0	39.20	39.20	1	224	0.45%
2021/10/21	5.2	39.16	3	39.35	39.25	2.2	224	0.96%
2021/10/20	7	39.26	1	39.50	39.25	6	226	2.65%
2021/10/19	3	39.30	1	39.35	39.35	2	225	0.89%
2021/10/18	1	38.95	1	39.15	39.25	0	224	0.00%
2021/10/15	3	39.08	2	39.33	39.15	1	225	0.44%
2021/10/14	6	39.04	6	39.34	39.30	0	226	0.00%
2021/10/13	3	39.02	1	39.35	39.20	2	225	0.89%
2021/10/08	3	39.27	3	39.65	39.45	0	225	0.00%
2021/10/07	3	39.38	0	0.00	39.50	3	225	1.33%
2021/10/06	2	38.93	3	39.37	39.50	-1	227	-0.44%
2021/10/05	2	39.35	2	39.55	39.55	0	231	0.00%
2021/10/01	3	39.43	10	39.78	39.90	-7	230	-3.04%
2021/09/29	0	0.00	1	40.15	40.25	-1	232	-0.43%
2021/09/28	4	40.08	2	40.48	40.15	2	233	0.86%
2021/09/27	2	40.60	5	40.39	40.20	-3	233	-1.28%
2021/09/22	0	0.00	1	38.90	39.15	-1	222	-0.45%
2021/09/17	0	0.00	3	39.33	39.25	-3	223	-1.34%
2021/09/16	2	39.10	5	39.69	39.25	-3	227	-1.32%
2021/09/14	2	39.05	0	0.00	39.10	2	232	0.86%
2021/09/09	2	39.10	4	39.25	39.10	-2	238	-0.84%
2021/09/08	0	0.00	2	39.05	39.05	-2	236	-0.84%
2021/09/06	0.5	39.00	0	0.00	39.05	0.5	245	0.20%
2021/09/02	1	38.85	0	0.00	38.95	1	257	0.39%
2021/09/01	1	38.95	2	39.10	38.95	-1	255	-0.39%
2021/08/31	0	0.00	2	39.00	39.05	-2	253	-0.79%
2021/08/27	0	0.00	1	38.00	38.10	-1	248	-0.40%
2021/08/26	0	0.00	5	36.98	37.05	-5	248	-2.01%
2021/08/25	0	0.00	3	36.40	36.80	-3	247	-1.21%
2021/08/24	0	0.00	1	35.65	35.95	-1	247	-0.40%
2021/08/23	1	35.05	0	0.00	35.05	1	248	0.40%
2021/08/19	3	34.70	0	0.00	34.25	3	247	1.21%
2021/08/18	5	34.62	2	35.43	35.35	3	242	1.24%
2021/08/17	0	0.00	1	34.85	34.50	-1	244	-0.41%
2021/08/11	1	36.25	0	0.00	35.95	1	239	0.42%
2021/08/04	3	38.80	3	39.10	38.80	0	290	0.00%
2021/08/03	1	38.60	0	0.00	38.55	1	319	0.31%
2021/08/02	4	38.95	0	0.00	38.95	4	354	1.13%
2021/07/30	1	39.30	4	39.33	39.30	-3	386	-0.78%
2021/07/28	6	40.58	0	0.00	40.60	6	400	1.50%
2021/07/26	0	0.00	2	41.25	41.30	-2	422	-0.47%
2021/07/23	2	40.90	0	0.00	40.85	2	428	0.47%
2021/07/22	0	0.00	5.1	40.68	40.80	-5.1	434	-1.17%
2021/07/20	2	40.50	2	40.65	40.60	0	458	0.00%
2021/07/19	0	0.00	2	40.95	40.95	-2	463	-0.43%
2021/07/14	1	40.65	3	40.98	40.65	-2	473	-0.42%
2021/07/13	7	40.94	0	0.00	40.55	7	476	1.47%
2021/07/12	13	41.72	0	0.00	41.50	13	470	2.76%
2021/07/09	2	41.60	3	41.73	41.80	-1	469	-0.21%
2021/07/07	0	0.00	0	40.80	41.75	0	477	-0.01%
2021/07/06	1	41.85	0	0.00	41.85	1	478	0.21%
2021/07/05	0	0.00	5	41.55	41.60	-5	481	-1.04%
2021/06/28	2	41.70	0	0.00	41.90	2	499	0.40%
2021/06/25	2	42.10	3	41.98	41.85	-1	498	-0.20%
2021/06/24	0	0.00	3	41.50	41.90	-3	496	-0.60%
2021/06/23	3	40.95	0	0.00	41.10	3	495	0.61%
2021/06/21	1	40.60	1	41.10	41.05	0	501	0.00%
2021/06/16	0	0.00	1	40.85	40.75	-1	509	-0.20%
2021/06/11	0	0.00	3	41.13	41.55	-3	499	-0.60%
2021/06/10	0	0.00	1	40.25	40.50	-1	488	-0.20%
2021/06/04	4	40.65	0	0.00	40.45	4	494	0.81%
2021/06/03	0	0.00	0	40.55	40.85	0	495	0.00%
2021/06/02	3	40.12	1	40.30	40.15	2	492	0.41%
2021/06/01	0	0.00	3	39.95	39.90	-3	492	-0.61%
2021/05/28	7	39.13	1	39.20	39.30	6	490	1.22%
2021/05/19	0	0.00	1	37.60	37.85	-1	499	-0.20%
2021/05/18	0	0.00	1	37.75	37.85	-1	499	-0.20%
2021/05/17	0	0.00	2	37.60	36.65	-2	498	-0.40%
2021/05/14	3	39.58	2	40.23	39.00	1	491	0.20%
2021/05/13	0	0.00	2	39.65	39.90	-2	479	-0.42%
2021/05/12	1.5	40.87	13	40.40	39.95	-11.5	464	-2.48%
2021/05/11	11	42.27	2	42.73	42.65	9	434	2.07%
2021/05/10	1	42.65	0	0.00	42.65	1	406	0.25%
2021/05/07	0	0.00	22.3	42.88	43.20	-22.3	371	-6.01%
2021/05/05	0	0.00	5	40.50	40.35	-5	327	-1.53%
2021/05/04	4	39.35	0	0.00	40.00	4	319	1.25%
2021/05/03	0	0.00	5	40.80	40.80	-5	305	-1.64%
2021/04/28	5	40.46	6	40.71	40.40	-1	293	-0.34%
2021/04/26	3	40.40	9	40.51	41.20	-6	283	-2.12%
2021/04/23	0	39.70	1	40.00	40.00	-1	268	-0.37%
2021/04/20	0	0.00	5	39.90	39.90	-5	253	-1.97%
2021/04/14	0.5	38.80	0	0.00	39.00	0.5	249	0.20%
2021/04/13	1	40.00	0	0.00	39.75	1	246	0.40%
2021/04/12	2	39.98	0	0.00	39.80	2	242	0.83%
2021/04/09	0	0.00	2	39.85	39.90	-2	238	-0.84%
2021/04/08	1	39.30	0	0.00	39.80	1	233	0.43%
2021/04/06	0	0.00	1	38.45	38.50	-1	217	-0.46%
2021/03/31	0	0.00	1	38.05	38.05	-1	211	-0.47%
2021/03/30	2	37.33	0	0.00	37.45	2	206	0.97%
2021/03/25	4	36.93	0	0.00	36.95	4	200	1.99%
2021/03/24	1	37.25	1.5	37.20	37.30	-0.5	194	-0.27%
2021/03/23	15	37.44	3	37.95	37.45	12	192	6.25%
2021/03/22	0.8	37.30	4	37.18	37.50	-3.2	185	-1.72%
2021/03/18	0.2	36.70	0	0.00	36.70	0.2	183	0.11%
2021/03/15	1	36.60	4	36.61	36.65	-3	187	-1.60%
2021/03/10	0	0.00	7	36.64	36.90	-7	183	-3.82%
2021/03/08	9	36.35	0	0.00	36.05	9	182	4.93%
2021/03/04	0	0.00	6	36.17	36.05	-6	184	-3.26%
2021/03/03	0.5	36.45	0	0.00	36.45	0.5	187	0.27%
2021/03/02	0	0.00	1	36.75	36.60	-1	187	-0.53%
2021/02/24	0.5	37.30	0	0.00	37.40	0.5	185	0.27%
2021/02/23	1	37.45	2.1	37.35	37.45	-1.1	184	-0.61%
2021/02/19	0.5	36.60	5	36.52	36.75	-4.5	178	-2.52%
2021/02/18	0	0.00	3	35.00	35.00	-3	171	-1.75%
2021/02/05	1	34.75	0	0.00	34.65	1	167	0.60%
2021/02/03	1	34.95	0	0.00	34.95	1	170	0.59%
2021/01/29	0	0.00	3	35.37	35.15	-3	172	-1.74%
2021/01/27	0	0.00	1	35.90	35.90	-1	173	-0.58%
2021/01/26	0.5	35.65	0	0.00	35.65	0.5	173	0.29%
2021/01/25	0	0.00	3	35.65	35.60	-3	175	-1.71%
2021/01/22	1	35.25	1	35.10	35.45	0	176	0.00%
2021/01/14	2	38.55	2	38.75	38.50	0	161	0.00%
2021/01/12	5	38.73	6	38.97	38.35	-1	159	-0.63%
2021/01/11	3.5	38.41	0	0.00	39.00	3.5	156	2.24%
2021/01/08	3	37.98	3	38.20	37.95	0	153	0.00%
2021/01/07	0	0.00	3	38.12	38.00	-3	152	-1.97%
2021/01/06	4	38.24	0	0.00	38.10	4	150	2.65%
2020/12/25	0	0.00	5.1	38.52	38.80	-5.1	145	-3.51%
2020/12/23	1	37.80	0	0.00	37.80	1	143	0.70%
2020/12/21	0	0.00	7	37.80	37.80	-7	153	-4.55%
2020/12/17	1	38.15	0	0.00	38.05	1	154	0.65%
2020/12/16	1	37.95	0	0.00	38.00	1	156	0.64%
2020/12/15	1	38.05	2	38.05	38.00	-1	156	-0.64%
2020/12/11	0	0.00	0.2	39.15	38.95	-0.2	153	-0.15%
2020/12/10	2	39.15	0	0.00	39.20	2	154	1.30%
2020/12/09	2	39.35	0	0.00	39.45	2	153	1.30%
2020/12/08	0	0.00	1	39.80	39.80	-1	163	-0.61%
2020/12/07	2	39.90	0	0.00	39.90	2	167	1.20%
2020/12/04	1	39.55	1	39.80	40.00	0	170	0.00%
2020/12/02	1	39.70	0	0.00	39.70	1	185	0.54%
2020/12/01	1	39.75	0	0.00	39.90	1	190	0.52%
2020/11/30	5	40.24	0	0.00	40.10	5	197	2.54%
2020/11/27	17	40.14	3	40.35	40.55	14	206	6.80%
2020/11/26	4	39.56	0	0.00	39.70	4	218	1.83%
2020/11/25	1	39.65	0	0.00	39.75	1	230	0.43%
2020/11/24	3	39.98	2	40.30	39.80	1	247	0.40%
2020/11/23	3	40.05	1	40.05	40.05	2	279	0.72%
2020/11/20	5	40.05	4	40.30	40.05	1	292	0.34%
2020/11/19	0	39.95	0	0.00	40.00	0	307	0.00%
2020/11/18	3	40.05	5	40.24	40.05	-2	356	-0.56%
2020/11/17	5	39.90	3	39.93	39.90	2	396	0.50%
2020/11/16	4	40.03	4	40.53	40.20	0	410	0.00%
2020/11/12	6	40.05	4	40.35	40.00	2	432	0.46%
2020/11/11	7	40.14	3	40.35	40.20	4	448	0.89%
2020/11/10	1	39.20	2	39.35	39.35	-1	446	-0.22%
2020/11/09	2	39.10	3	39.23	39.25	-1	447	-0.22%
2020/11/06	3	39.67	0	0.00	39.60	3	452	0.66%
2020/11/05	4	39.65	0	0.00	39.65	4	457	0.88%
2020/11/04	3	39.10	7	39.58	39.90	-4	467	-0.86%
2020/11/03	2	39.20	2	39.60	39.35	0	468	0.00%
2020/11/02	6	39.00	0	0.00	39.20	6	476	1.26%
2020/10/29	0	0.00	49	39.91	40.05	-49	491	-9.98%
2020/10/28	0	0.00	1	40.20	40.35	-1	507	-0.20%
2020/10/22	2	41.25	0	0.00	41.35	2	518	0.39%
2020/10/21	1	41.25	3	41.53	41.60	-2	520	-0.38%
2020/10/19	3	41.13	2	41.35	41.40	1	525	0.19%
2020/10/15	22.7	42.04	2.1	41.57	42.00	20.5	531	3.86%
2020/10/14	4	41.34	3	41.62	41.40	1	531	0.19%
2020/10/13	1.9	40.92	2	40.93	40.90	-0.1	530	-0.01%
2020/10/12	5.3	41.34	0	0.00	41.00	5.3	530	1.01%
2020/10/05	3.5	41.63	4	42.10	41.70	-0.5	533	-0.09%
2020/09/28	0	0.00	4.5	40.42	40.55	-4.5	538	-0.84%
2020/09/25	1	40.00	5	39.89	39.95	-4	538	-0.74%
2020/09/24	0	0.00	2	41.15	40.75	-2	531	-0.38%
2020/09/23	7	42.06	2	42.80	41.90	5	528	0.95%
2020/09/22	4.5	42.33	1	42.65	42.35	3.5	527	0.66%
2020/09/21	2.5	43.24	0	0.00	43.15	2.5	525	0.48%
2020/09/17	0.5	44.10	1	44.50	44.10	-0.5	524	-0.10%
2020/09/16	0	0.00	1	43.70	44.10	-1	525	-0.19%
2020/09/15	1	43.90	0	0.00	43.70	1	526	0.19%
2020/09/14	1.5	43.70	2	43.33	43.80	-0.5	526	-0.10%
2020/09/11	6	43.25	0	0.00	43.00	6	526	1.14%
2020/09/10	0	0.00	1	44.25	44.50	-1	514	-0.19%
2020/09/09	0	0.00	9	44.50	44.50	-9	511	-1.76%
2020/09/08	5	44.77	0	0.00	44.80	5	507	0.99%
2020/09/07	13.5	46.17	2	46.05	45.55	11.5	500	2.30%
2020/09/04	5	45.70	0.5	46.20	46.35	4.5	494	0.91%
2020/09/03	9	46.93	0	0.00	46.75	9	488	1.84%
2020/09/02	16.5	46.30	1	46.55	46.50	15.5	481	3.22%
2020/09/01	6.5	45.52	0	0.00	45.30	6.5	473	1.37%
2020/08/31	11	47.21	1	47.15	47.20	10	457	2.19%
2020/08/28	1	48.80	1	49.00	48.60	0	446	0.00%
2020/08/27	28	48.72	5	48.40	48.20	23	431	5.33%
2020/08/26	1	48.05	4	47.91	47.90	-3	405	-0.74%
2020/08/25	2	47.73	2	47.45	47.80	0	392	0.00%
2020/08/24	2.5	47.82	3	47.72	47.50	-0.5	378	-0.13%
2020/08/21	1	46.00	3	45.12	46.15	-2	333	-0.60%
2020/08/20	4	42.43	22	41.91	42.00	-18	293	-6.13%
2020/08/19	0.5	43.80	28	43.83	43.85	-27.5	281	-9.76%
2020/08/18	12	43.99	1	44.10	43.90	11	274	4.01%
2020/08/17	1	43.50	2	43.10	43.35	-1	262	-0.38%
2020/08/13	0.5	41.20	1	41.20	41.20	-0.5	248	-0.20%
2020/08/12	1	40.95	60	41.54	41.20	-59	245	-24.07%
2020/08/10	0	0.00	16	42.02	42.20	-16	232	-6.88%
2020/08/07	15	41.10	0	0.00	41.00	15	223	6.71%
2020/08/06	10	41.40	15	41.65	41.30	-5	223	-2.24%
2020/08/05	25	43.02	0	0.00	43.00	25	220	11.32%
2020/08/04	1	42.90	12	43.02	43.00	-11	211	-5.20%
2020/08/03	14	43.59	8	43.84	43.55	6	209	2.87%
2020/07/31	32	43.33	19	41.95	43.30	13	193	6.70%
2020/07/30	5	41.49	5	41.49	41.40	0	183	0.00%
2020/07/29	0.5	40.80	0	0.00	40.90	0.5	186	0.27%
2020/07/28	0.5	40.40	8	40.66	40.50	-7.5	189	-3.96%
2020/07/27	1	41.00	1	41.25	41.20	0	195	0.00%
2020/07/24	13	41.07	5	41.04	41.00	8	196	4.07%
2020/07/23	8.5	41.32	14	41.74	41.35	-5.5	197	-2.79%
2020/07/22	1.5	41.60	13	41.77	41.70	-11.5	196	-5.84%
2020/07/21	0	0.00	1	40.60	40.50	-1	192	-0.52%
2020/07/20	3.5	40.38	0	0.00	40.35	3.5	191	1.82%
2020/07/16	10	40.88	0	0.00	40.90	10	196	5.10%
2020/07/15	5.5	40.89	0	0.00	40.90	5.5	197	2.79%
2020/07/14	0	0.00	13	41.46	41.10	-13	200	-6.49%
2020/07/13	4	41.28	0	0.00	41.35	4	200	1.99%
2020/07/10	18	41.16	0	0.00	41.20	18	201	8.93%
2020/07/09	0	0.00	10	41.61	41.60	-10	200	-4.98%
2020/07/08	7.5	41.44	0	0.00	41.55	7.5	201	3.72%
2020/07/07	15	41.50	11	41.74	41.40	4	202	1.98%
2020/07/06	2	41.15	0	0.00	41.15	2	200	1.00%
2020/07/03	11	40.95	1	41.00	40.95	10	201	4.97%
2020/07/02	5	40.42	5	40.30	40.70	0	203	0.00%
2020/07/01	6	40.13	0	0.00	40.10	6	207	2.90%
2020/06/29	4	39.48	0	0.00	39.40	4	206	1.93%
2020/06/24	0.5	39.85	0	0.00	39.85	0.5	205	0.24%
2020/06/23	13	40.17	0	0.00	40.05	13	207	6.27%
2020/06/22	12	40.14	0	0.00	40.35	12	206	5.81%
2020/06/19	6	40.15	0	0.00	40.15	6	209	2.86%
2020/06/18	0	0.00	21	40.30	40.40	-21	208	-10.08%
2020/06/15	0.5	39.00	0	0.00	39.00	0.5	216	0.23%
2020/06/12	8	38.74	0	0.00	38.60	8	218	3.66%
2020/06/11	0	0.00	1	39.75	39.30	-1	223	-0.45%
2020/06/10	3	39.88	0	0.00	39.85	3	224	1.34%
2020/06/08	13	40.46	5	41.03	40.85	8	232	3.44%
2020/06/05	1.5	41.10	1	41.45	41.30	0.5	232	0.22%
2020/06/04	0	0.00	2	41.05	41.20	-2	237	-0.84%
2020/06/03	4.5	40.96	0	0.00	41.00	4.5	239	1.88%
2020/06/02	5	41.55	0	0.00	41.10	5	237	2.11%
2020/06/01	2	40.10	3	40.23	40.35	-1	235	-0.42%
2020/05/12	0	0.00	10	38.40	38.95	-10	245	-4.08%
2020/05/08	10.1	38.25	0	0.00	38.20	10.1	247	4.07%
2020/05/04	0	0.00	30	37.62	38.20	-30	256	-11.71%
2020/04/30	10	38.18	5	38.45	38.10	5	260	1.92%
2020/04/29	1.5	37.37	10	37.33	37.40	-8.5	257	-3.30%
2020/04/28	15	37.12	0	0.00	37.05	15	259	5.77%
2020/04/23	2	35.85	0	0.00	35.85	2	269	0.74%
2020/04/22	3	35.53	1	35.35	35.75	2	269	0.74%
2020/04/21	1	35.90	0	0.00	35.35	1	268	0.37%
2020/04/17	15	37.19	0.9	36.70	36.70	14.1	267	5.28%
2020/04/16	0	37.10	0	0.00	36.80	0	265	0.00%
2020/04/15	0	0.00	14	37.14	37.25	-14	263	-5.31%
2020/04/14	0	0.00	24	36.81	37.10	-24	264	-9.09%
2020/04/13	0	37.50	5	36.87	36.75	-5	267	-1.87%
2020/04/10	1	37.05	0	0.00	37.50	1	268	0.37%
2020/04/09	4	36.55	0	0.00	36.85	4	272	1.47%
2020/04/08	5	36.30	5	36.60	36.70	0	273	0.00%
2020/04/07	10	35.65	0	0.00	35.80	10	271	3.68%
2020/03/31	3	34.12	0	0.00	33.85	3	268	1.12%
2020/03/30	1	32.60	1	33.40	33.85	0	269	0.00%
2020/03/26	2	33.20	2	33.25	33.40	0	272	0.00%
2020/03/25	3	32.57	1	32.65	32.70	2	271	0.74%
2020/03/23	2	31.05	0	0.00	30.80	2	267	0.75%
2020/03/20	3	32.37	0	0.00	32.10	3	270	1.11%
2020/03/19	3	30.97	0	0.00	30.80	3	271	1.10%
2020/03/17	3	34.28	0	0.00	34.30	3	268	1.12%
2020/03/13	2	38.83	0	0.00	39.25	2	271	0.74%
2020/03/12	1	42.05	2	42.29	41.55	-1	266	-0.39%
2020/03/11	5	44.02	1	43.60	43.20	4	260	1.53%
2020/03/10	0.5	43.30	0	0.00	43.30	0.5	260	0.19%
2020/03/06	1	44.50	0	0.00	44.10	1	254	0.39%
2020/03/05	5	44.41	1	44.60	44.50	4	255	1.57%
2020/03/02	0.5	43.00	0	0.00	43.20	0.5	251	0.20%
2020/02/27	0.5	43.60	0	0.00	43.60	0.5	252	0.20%
2020/02/21	0	0.00	1	44.70	44.60	-1	244	-0.41%
2020/02/17	0	44.70	0	0.00	44.75	0	243	0.00%
2020/02/06	0	0.00	2	44.45	44.90	-2	233	-0.86%
2020/02/05	0.5	44.10	0	0.00	44.10	0.5	229	0.22%
2020/01/31	0.5	42.15	1	42.15	42.15	-0.5	216	-0.23%
2020/01/30	0	0.00	1.1	42.42	42.00	-1.1	215	-0.50%
2020/01/08	1	45.10	0	0.00	44.85	1	221	0.45%
2019/12/18	0.5	44.60	1	44.60	44.80	-0.5	198	-0.25%
2019/12/13	0.5	44.85	0	0.00	44.90	0.5	195	0.26%
2019/12/11	0	0.00	3	46.60	46.30	-3	195	-1.53%
2019/12/10	3	45.70	1	46.15	46.15	2	189	1.05%
2019/11/26	0.5	45.05	0	0.00	45.10	0.5	179	0.28%
2019/11/25	0	0.00	10	45.20	45.35	-10	177	-5.64%
2019/11/19	0	0.00	1	46.00	45.70	-1	178	-0.56%
2019/11/14	0	0.00	1	44.60	44.70	-1	181	-0.55%
2019/11/13	0.5	44.30	0	0.00	44.55	0.5	181	0.28%
2019/11/05	0	0.00	1	45.15	45.10	-1	201	-0.50%
2019/10/31	1	45.70	0	0.00	45.40	1	218	0.46%
2019/10/30	0	0.00	0.1	45.35	45.60	-0.1	220	-0.05%
2019/10/29	0.5	45.25	0	0.00	45.50	0.5	219	0.23%
2019/10/28	0	0.00	1	46.00	46.00	-1	220	-0.45%
2019/10/24	5	46.95	0	0.00	46.95	5	219	2.28%
2019/10/23	0	0.00	1	46.85	46.70	-1	219	-0.45%
2019/10/22	0	0.00	2	46.30	46.55	-2	221	-0.90%
2019/09/27	0.3	44.70	0	0.00	44.90	0.3	275	0.10%
2019/09/23	0.2	44.30	0	0.00	44.30	0.2	299	0.08%
2019/09/17	0	0.00	1	44.30	44.85	-1	367	-0.27%
2019/09/16	0.5	43.30	0	0.00	43.35	0.5	363	0.14%
2019/09/03	0.5	42.45	0	0.00	42.45	0.5	356	0.14%
2019/08/30	0	0.00	1	43.20	43.15	-1	357	-0.28%
2019/08/21	0	0.00	1	43.55	43.50	-1	360	-0.28%
2019/08/20	2	43.20	0	0.00	43.20	2	356	0.56%
2019/08/15	1	41.80	0	0.00	41.65	1	362	0.28%
2019/08/12	1	43.20	0	0.00	43.05	1	361	0.28%
2019/08/08	0	0.00	4	44.20	44.10	-4	350	-1.14%
2019/08/05	0.5	45.95	0	0.00	45.95	0.5	345	0.14%
2019/07/30	0	0.00	1	46.40	46.45	-1	335	-0.30%
2019/07/26	0.5	46.40	0	0.00	46.45	0.5	339	0.15%
2019/07/24	2	46.95	1	47.20	46.70	1	337	0.30%
2019/07/22	3.5	47.16	0	0.00	46.65	3.5	329	1.06%
2019/07/19	0.5	46.70	1	46.80	46.85	-0.5	319	-0.16%
2019/07/18	0	0.00	4	45.43	45.50	-4	290	-1.38%
2019/07/16	0	0.00	2	44.45	44.60	-2	281	-0.71%
2019/07/12	0.5	44.35	8	44.61	44.35	-7.5	279	-2.68%
2019/07/11	0	44.60	10	44.71	44.60	-10	280	-3.57%
2019/07/09	1.5	44.02	0	0.00	43.65	1.5	277	0.54%
2019/07/08	3	44.60	0	0.00	44.50	3	274	1.09%
2019/07/04	2	45.40	1	45.40	45.50	1	269	0.37%
2019/07/03	6	45.03	0	0.00	45.20	6	268	2.24%
2019/07/02	7.5	44.89	0	0.00	44.95	7.5	260	2.88%
2019/07/01	2	44.90	0	0.00	44.90	2	258	0.77%
2019/06/25	1.5	44.45	0	0.00	44.40	1.5	226	0.66%
2019/06/24	0	0.00	3	44.03	45.15	-3	204	-1.47%
2019/06/21	0	0.00	1	41.60	41.45	-1	168	-0.59%
2019/05/24	0	0.00	1	39.70	39.75	-1	159	-0.63%
2019/05/22	0	0.00	1	39.70	39.75	-1	149	-0.67%
2019/05/20	1	39.80	0	0.00	39.75	1	143	0.70%
2019/05/06	1.4	39.99	0	0.00	40.10	1.4	126	1.12%
2019/05/02	0.3	39.70	0	0.00	39.70	0.3	118	0.25%
2019/04/29	0	0.00	1	39.15	39.20	-1	114	-0.88%
2019/04/18	0	0.00	1	40.10	39.50	-1	121	-0.82%
2019/04/17	1	40.05	0	0.00	40.05	1	121	0.82%
2019/04/10	0.3	39.70	0	0.00	39.70	0.3	122	0.25%
2019/04/08	0	39.65	0	0.00	39.60	0	124	0.00%
2019/04/01	1	40.15	1	40.60	40.00	0	126	0.00%
2019/03/26	0	0.00	14	38.98	38.90	-14	126	-11.10%
2019/03/22	1	39.30	2	39.30	39.30	-1	124	-0.81%
2019/03/19	0	0.00	1	39.75	40.00	-1	121	-0.82%
2019/03/11	2	39.95	0	0.00	39.90	2	128	1.56%
2019/03/05	0.4	40.90	0	0.00	40.90	0.4	131	0.28%
2019/03/04	0.3	40.30	0	0.00	40.30	0.3	131	0.26%
2019/02/26	0.3	40.65	0	0.00	40.65	0.3	130	0.23%
2019/02/25	0	0.00	1	41.05	40.85	-1	130	-0.77%
2019/02/22	1	41.20	0	0.00	41.45	1	130	0.76%
2019/02/21	2	41.70	0	0.00	41.45	2	131	1.52%
2019/02/20	1	41.25	0	0.00	41.50	1	132	0.75%
2019/02/14	0.4	41.45	1	41.00	41.50	-0.6	136	-0.44%
2019/02/13	0.3	40.80	0	0.00	41.00	0.3	137	0.22%
2019/01/30	6	40.48	2	40.48	40.50	4	139	2.87%
2019/01/29	1.3	40.25	0	0.00	40.40	1.3	139	0.93%
2019/01/25	0.7	39.70	0	0.00	39.90	0.7	142	0.49%
2019/01/16	0.2	38.55	0	0.00	38.75	0.2	142	0.10%
2018/12/28	1	39.00	0	0.00	39.00	1	151	0.63%
2018/11/23	0	0.00	1	37.00	36.80	-1	147	-0.68%
2018/11/16	1	36.20	1	36.60	36.25	0	144	0.00%
2018/11/07	0	0.00	1	34.60	34.40	-1	149	-0.67%
2018/11/05	1	34.85	1	35.10	34.90	0	151	0.00%
2018/11/02	2	34.38	1	34.65	34.70	1	149	0.67%
2018/11/01	0	0.00	1	32.75	33.40	-1	151	-0.66%
2018/10/29	2	31.63	2	31.85	31.65	0	157	0.00%
2018/10/26	1	31.30	0	0.00	31.30	1	155	0.64%
2018/10/19	1	33.50	2	33.50	33.45	-1	158	-0.63%
2018/10/16	3	34.73	0	0.00	34.50	3	165	1.81%
2018/10/12	0	0.00	1	33.95	34.50	-1	166	-0.60%
2018/10/11	1	33.60	45.1	35.99	33.60	-44.1	175	-25.16%
2018/10/09	0	0.00	1	37.40	37.30	-1	170	-0.59%
2018/10/08	0	0.00	2.2	38.47	38.25	-2.2	170	-1.31%
2018/10/05	0	0.00	5	39.22	38.70	-5	170	-2.94%
2018/10/03	0	0.00	1	40.00	40.00	-1	168	-0.59%
2018/09/28	1	40.25	0	0.00	40.25	1	183	0.54%
2018/09/21	0	0.00	0.1	40.65	40.65	-0.1	198	-0.06%
2018/09/17	1	41.15	0	0.00	41.40	1	209	0.48%
2018/09/10	1	41.80	0	0.00	41.75	1	264	0.38%
2018/09/03	1	45.20	0	0.00	45.15	1	354	0.28%
2018/08/31	0.1	45.00	0	0.00	45.15	0.1	366	0.03%
2018/08/30	0	0.00	1.2	44.84	44.75	-1.2	371	-0.32%
2018/08/16	0.2	45.05	0	0.00	44.95	0.2	380	0.05%
2018/08/14	1	46.75	0	0.00	46.80	1	374	0.27%
2018/08/13	0	0.00	1	47.85	47.10	-1	371	-0.27%
2018/08/09	0.9	47.80	0	0.00	47.80	0.9	371	0.25%
2018/08/06	0	0.00	1	47.90	47.80	-1	367	-0.27%
2018/08/03	0.1	47.10	0	0.00	47.10	0.1	363	0.03%
2018/07/30	1.5	47.80	0	0.00	47.75	1.5	362	0.41%
2018/07/27	0	0.00	1	48.40	48.40	-1	357	-0.28%
2018/07/24	1	47.60	1	48.10	47.75	0	351	0.00%
2018/07/23	1	47.50	1.2	47.78	47.45	-0.2	354	-0.06%
2018/07/18	1	47.50	2	48.30	47.40	-1	362	-0.28%
2018/07/17	1	46.60	2	47.10	47.50	-1	352	-0.28%
2018/07/16	1	46.55	1	48.00	46.60	0	349	0.00%
2018/07/12	1	45.30	0	0.00	45.35	1	344	0.29%
2018/07/09	1	44.55	1	44.55	44.55	0	348	0.00%
2018/07/06	6.9	46.75	0	0.00	46.70	6.9	345	2.00%
2018/07/04	0.5	48.15	1	48.20	48.15	-0.5	342	-0.15%
2018/06/28	2	49.25	0	0.00	49.00	2	335	0.60%
2018/06/27	1	49.90	0	0.00	49.75	1	333	0.30%
2018/06/26	1	48.95	2	49.55	50.20	-1	332	-0.30%
2018/06/25	1	49.20	3	50.40	49.20	-2	329	-0.60%
2018/06/22	9	51.21	4	51.25	50.60	5	324	1.54%
2018/06/21	0	0.00	0.5	52.90	52.90	-0.5	300	-0.17%
2018/06/20	1	48.10	0	0.00	48.10	1	282	0.35%
2018/06/19	1	49.80	0	0.00	49.30	1	277	0.36%
2018/06/15	0.5	50.70	0	0.00	50.70	0.5	274	0.18%
2018/06/14	0	0.00	4	51.00	50.30	-4	268	-1.49%
2018/06/13	2	52.25	0	0.00	52.00	2	260	0.77%
2018/06/12	0	0.00	1	54.50	54.50	-1	207	-0.48%
2018/06/08	0	0.00	5	48.72	49.55	-5	202	-2.47%
2018/06/07	1	48.85	1.3	48.74	48.80	-0.3	187	-0.14%
2018/06/06	2	47.20	2	47.25	47.40	0	177	0.00%
2018/06/05	5	46.45	2	46.35	46.40	3	173	1.73%
2018/06/04	4	46.09	0	0.00	46.25	4	173	2.31%
2018/06/01	1	45.40	0	0.00	45.40	1	170	0.59%
2018/05/24	0	0.00	2	45.30	45.15	-2	172	-1.16%
2018/05/23	0	0.00	1	44.65	44.90	-1	173	-0.58%
2018/05/22	1	44.45	0	0.00	44.50	1	173	0.58%
2018/05/11	1	44.60	0	0.00	44.45	1	185	0.54%
2018/05/10	2	44.73	1	45.00	44.65	1	183	0.54%
2018/05/08	0	0.00	0.1	45.00	45.05	-0.1	183	-0.06%
2018/05/03	0	0.00	1	45.15	44.95	-1	185	-0.54%
2018/04/27	1	44.80	0	0.00	44.80	1	186	0.54%
2018/04/26	0	0.00	11.1	45.15	45.05	-11.1	186	-5.92%
2018/04/25	1	45.20	2	45.40	45.25	-1	184	-0.54%
2018/04/24	0	0.00	1	45.80	45.55	-1	184	-0.54%
2018/04/23	1	45.70	1	46.00	45.70	0	181	0.00%
2018/04/19	0	0.00	2	44.50	44.50	-2	174	-1.15%
2018/04/18	0	0.00	1	44.35	44.25	-1	173	-0.58%
2018/04/13	5.5	44.61	0	0.00	44.75	5.5	181	3.03%
2018/04/12	0	44.45	1	44.40	44.45	-1	181	-0.55%
2018/04/11	0.5	43.95	0	0.00	43.95	0.5	182	0.27%
2018/04/10	0	0.00	3	43.55	43.55	-3	184	-1.63%
2018/04/09	1	44.35	0	0.00	44.30	1	182	0.55%
2018/04/03	1	45.00	11	45.08	45.05	-10	181	-5.50%
2018/04/02	2	45.50	2	45.65	45.70	0	179	0.00%
2018/03/31	1	45.70	0	0.00	45.70	1	184	0.54%
2018/03/28	0	45.80	0	0.00	45.70	0	190	0.00%
2018/03/27	0.1	46.00	0	0.00	46.00	0.1	191	0.03%
2018/03/23	2	46.10	0	0.00	46.00	2	191	1.05%
2018/03/21	0	0.00	2	47.15	47.15	-2	188	-1.06%
2018/03/20	0	0.00	8	47.70	47.10	-8	190	-4.20%
2018/03/16	0	0.00	0.3	47.60	47.70	-0.3	192	-0.13%
2018/03/15	1	46.80	0	0.00	47.95	1	192	0.52%
2018/03/13	5	46.05	0	0.00	46.50	5	197	2.53%
2018/03/09	0	0.00	5	45.95	46.00	-5	199	-2.50%
2018/03/08	0	0.00	2	45.90	45.85	-2	202	-0.99%
2018/03/07	0	0.00	3	45.83	45.85	-3	203	-1.49%
2018/03/06	2	45.65	0	0.00	45.70	2	210	0.95%
2018/03/02	0	0.00	6	46.05	46.10	-6	214	-2.80%
2018/02/27	0	0.00	1	46.40	46.30	-1	218	-0.46%
2018/02/26	3	45.90	4	45.93	46.00	-1	220	-0.45%
2018/02/23	0	0.00	3	46.03	46.00	-3	218	-1.37%
2018/02/22	1	45.90	0	0.00	45.80	1	220	0.45%
2018/02/21	4	46.10	8	46.10	46.15	-4	219	-1.82%
2018/02/12	13	46.08	0	0.00	45.70	13	218	5.94%
2018/02/08	1	47.00	0	0.00	47.00	1	226	0.44%
2018/02/05	0	0.00	2	49.10	49.30	-2	236	-0.84%
2018/01/31	0	0.00	4	49.50	49.50	-4	247	-1.61%
2018/01/30	1	49.60	2	49.70	49.70	-1	253	-0.39%
2018/01/26	0	0.00	5	49.88	49.95	-5	261	-1.91%
2018/01/25	0	0.00	3	49.70	49.70	-3	261	-1.15%
2018/01/24	0	0.00	4	49.43	49.60	-4	262	-1.52%
2018/01/23	0	0.00	2	49.48	49.45	-2	263	-0.76%
2018/01/19	1	49.25	3	49.33	49.50	-2	267	-0.75%
2018/01/18	2	49.08	1	49.35	49.05	1	266	0.37%
2018/01/16	0.4	48.80	3	48.77	48.75	-2.6	274	-0.96%
2018/01/15	1	48.75	0	0.00	48.65	1	274	0.36%
2018/01/12	0	0.00	3	49.03	48.90	-3	276	-1.09%
2018/01/11	1	48.66	0	0.00	48.65	1	278	0.36%
2018/01/09	0.7	49.50	0	0.00	49.50	0.7	277	0.26%
2018/01/08	1	49.50	0	0.00	49.50	1	282	0.35%
2018/01/04	0	0.00	1	50.20	50.20	-1	300	-0.33%
2018/01/02	0.3	49.45	0	0.00	49.15	0.3	324	0.09%