鴻碩 (3092)-中國信託-高雄券商分點個股進出

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
33.80
漲跌
▲0.25
漲幅
+0.75%
成交量
5,863張
產業
上市電子零組件類股
250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

鴻碩 (3092)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/09/06	14	34.21	10	34.58	33.80	4	370	1.08%
2024/09/04	11	30.53	0	0.00	30.50	11	262	4.19%
2024/09/03	20	32.35	0	0.00	31.85	20	258	7.72%
2024/08/29	1	27.25	0	0.00	27.40	1	204	0.49%
2024/08/27	2	27.03	0	0.00	27.25	2	207	0.96%
2024/08/26	0	0.00	4.5	27.68	27.55	-4.5	209	-2.13%
2024/08/23	3	26.48	0	0.00	26.85	3	210	1.42%
2024/08/22	8	26.68	0	0.00	26.90	8	211	3.78%
2024/08/21	11	27.12	0	0.00	27.25	11	212	5.19%
2024/08/20	3	27.68	0	0.00	27.65	3	213	1.41%
2024/08/19	5	27.56	0	0.00	27.70	5	214	2.33%
2024/08/16	4	27.79	0	0.00	27.75	4	216	1.85%
2024/08/14	1	27.85	0	0.00	27.85	1	221	0.45%
2024/08/13	15	27.98	0	0.00	27.80	15	223	6.70%
2024/08/12	4	28.55	0	0.00	28.50	4	223	1.79%
2024/08/09	3	28.73	0	0.00	28.70	3	225	1.33%
2024/08/08	1	28.80	0	0.00	28.80	1	226	0.44%
2024/08/06	8	26.00	0	0.00	26.95	8	223	3.58%
2024/08/05	19	27.81	0	0.00	27.30	19	217	8.75%
2024/08/02	10	30.36	0	0.00	30.30	10	210	4.74%
2024/08/01	20	30.76	0	0.00	30.70	20	212	9.42%
2024/07/30	7	29.96	0	0.00	30.35	7	216	3.23%
2024/07/29	18	30.19	0	0.00	30.05	18	217	8.26%
2024/07/26	10	30.31	0	0.00	30.50	10	218	4.58%
2024/07/23	9	30.63	0	0.00	30.70	9	234	3.84%
2024/07/22	29	30.15	0	0.00	30.20	29	240	12.08%
2024/07/19	16	30.75	0	0.00	30.50	16	254	6.30%
2024/07/18	9	31.24	0	0.00	31.50	9	254	3.53%
2024/07/17	8	31.96	0	0.00	31.90	8	260	3.07%
2024/07/16	3	31.88	0	0.00	31.95	3	264	1.14%
2024/07/15	5	31.89	4	32.00	31.95	1	268	0.37%
2024/07/12	3	31.85	0	0.00	32.00	3	269	1.12%
2024/07/11	8	31.75	0	0.00	32.15	8	274	2.92%
2024/07/10	5	31.75	0	0.00	31.80	5	279	1.79%
2024/07/09	24	32.05	0	0.00	32.00	24	280	8.55%
2024/07/08	18	32.73	0	0.00	32.60	18	285	6.30%
2024/07/05	2	33.30	10	33.40	33.35	-8	297	-2.69%
2024/07/04	8	33.17	0	0.00	33.20	8	310	2.57%
2024/07/02	10	33.14	0	0.00	33.15	10	329	3.03%
2024/07/01	0	0.00	1	33.30	33.40	-1	339	-0.29%
2024/06/28	23	33.50	0	0.00	33.25	23	356	6.45%
2024/06/27	5	33.52	8	34.00	33.70	-3	364	-0.82%
2024/06/26	31	33.17	0	0.00	33.10	31	356	8.69%
2024/06/25	1	31.55	0	0.00	32.45	1	342	0.29%
2024/06/21	15	31.26	0	0.00	31.20	15	352	4.26%
2024/06/20	3	31.38	0	0.00	31.45	3	350	0.86%
2024/06/19	6	31.75	0	0.00	31.50	6	354	1.69%
2024/06/14	3	31.98	0	0.00	32.00	3	358	0.84%
2024/06/13	0	0.00	1.2	31.83	31.95	-1.2	358	-0.33%
2024/06/07	1	31.35	1	31.35	31.85	0	372	0.00%
2024/05/30	1	32.65	0	0.00	32.65	1	408	0.24%
2024/05/27	0	0.00	3	32.70	32.80	-3	419	-0.72%
2024/05/24	0	0.00	4	32.70	32.75	-4	419	-0.95%
2024/05/23	2	33.13	6	33.05	33.05	-4	418	-0.96%
2024/05/21	1	33.60	0	0.00	33.60	1	417	0.24%
2024/05/20	10	33.90	0	0.00	33.75	10	417	2.39%
2024/05/17	0	0.00	3	33.20	33.25	-3	414	-0.72%
2024/04/12	0	0.00	12.1	35.02	35.00	-12.1	357	-3.38%
2024/04/10	0	0.00	4	35.43	35.80	-4	336	-1.19%
2024/04/09	0	0.00	1	35.25	35.35	-1	322	-0.32%
2024/04/02	0	0.00	3	34.32	33.90	-3	304	-0.99%
2024/04/01	2	33.33	2	33.40	33.10	0	288	0.00%
2024/03/25	0	0.00	1	31.70	31.50	-1	280	-0.36%
2024/03/22	0	0.00	1	31.20	31.25	-1	284	-0.35%
2024/03/19	1	30.20	0	0.00	30.85	1	284	0.35%
2024/03/15	0	0.00	1	30.85	30.85	-1	283	-0.35%
2024/03/13	1	30.10	0	0.00	30.05	1	274	0.36%
2024/03/08	2	31.00	0	0.00	31.00	2	262	0.76%
2024/03/07	1	31.80	0	0.00	31.55	1	260	0.38%
2024/02/23	0	0.00	2	33.80	33.70	-2	227	-0.88%
2024/02/21	2	34.18	0	0.00	34.10	2	228	0.87%
2024/02/16	2	34.05	0	0.00	34.10	2	230	0.87%
2024/02/15	0	0.00	1.3	33.44	33.85	-1.3	232	-0.56%
2024/02/05	5	33.40	0	0.00	33.50	5	231	2.16%
2024/02/01	0	0.00	0	34.25	34.10	0	226	-0.02%
2024/01/25	0	0.00	3	34.75	34.60	-3	234	-1.28%
2024/01/24	0	0.00	1	34.75	34.65	-1	235	-0.42%
2024/01/22	2	33.95	1	33.90	33.95	1	235	0.43%
2024/01/16	2	34.18	0	0.00	34.15	2	236	0.85%
2024/01/15	1	34.60	0	0.00	34.60	1	237	0.42%
2024/01/11	0.9	34.65	0	0.00	34.00	0.9	243	0.37%
2024/01/05	0	0.00	1	34.75	34.90	-1	252	-0.40%
2024/01/02	0	0.00	0.1	35.40	35.20	-0.1	261	-0.02%
2023/12/29	1	35.30	0	0.00	35.45	1	272	0.37%
2023/12/25	0	0.00	1	35.90	35.00	-1	274	-0.36%
2023/12/08	0	0.00	3	34.97	34.90	-3	445	-0.67%
2023/12/04	7	35.82	0	0.00	35.65	7	451	1.55%
2023/11/24	0	0.00	1	35.70	35.70	-1	469	-0.21%
2023/11/20	1	34.90	0	0.00	35.20	1	475	0.21%
2023/11/07	0	0.00	1	35.50	35.50	-1	584	-0.18%
2023/11/02	1	35.25	0	0.00	35.20	1	666	0.15%
2023/10/18	8	35.34	0	0.00	34.90	8	1,277	0.63%
2023/10/12	0	0.00	1	36.50	37.10	-1	1,303	-0.08%
2023/10/11	10	36.97	0	0.00	36.70	10	1,304	0.77%
2023/10/05	1	37.85	6	38.10	37.80	-5	1,317	-0.38%
2023/10/04	5	37.00	0	0.00	37.05	5	1,321	0.38%
2023/10/02	0	0.00	9	38.00	38.00	-9	1,327	-0.68%
2023/09/27	5	37.10	0	0.00	37.20	5	1,366	0.37%
2023/09/25	0	0.00	1	37.40	37.20	-1	1,417	-0.07%
2023/09/22	0	0.00	1	36.55	37.20	-1	1,411	-0.07%
2023/09/20	0	0.00	5	38.20	38.95	-5	1,370	-0.36%
2023/09/18	0	0.00	0.1	36.90	36.30	-0.1	1,322	-0.01%
2023/09/13	0	0.00	2	35.40	35.35	-2	1,383	-0.15%
2023/09/12	0	0.00	1	35.55	35.30	-1	1,399	-0.07%
2023/08/29	2	35.30	0	0.00	35.45	2	1,512	0.13%
2023/08/22	8	35.54	0	0.00	35.60	8	1,504	0.53%
2023/08/21	11	35.62	0	0.00	35.70	11	1,497	0.73%
2023/08/17	1	35.85	1	36.00	36.50	0	1,476	0.00%
2023/08/15	0	0.00	2	37.80	37.10	-2	1,455	-0.14%
2023/08/14	0	0.00	1	37.05	37.05	-1	1,450	-0.07%
2023/08/08	0	0.00	0.2	40.10	39.50	-0.2	1,377	-0.01%
2023/08/07	1.1	43.13	0	0.00	43.30	1.1	1,351	0.08%
2023/08/04	1	43.95	0.4	44.00	43.55	0.6	1,313	0.05%
2023/08/02	2	42.15	1	41.35	41.50	1	1,202	0.08%
2023/07/31	2.4	44.19	5	43.75	42.35	-2.6	1,079	-0.24%
2023/07/28	8	41.49	9	41.43	41.55	-1	911	-0.11%
2023/07/27	0	0.00	10	37.07	37.80	-10	803	-1.25%
2023/07/24	11	35.59	0	0.00	35.15	11	787	1.40%
2023/07/20	0	0.00	1	37.85	38.05	-1	774	-0.13%
2023/07/17	0.4	38.80	0	0.00	38.75	0.4	884	0.05%
2023/07/14	5	37.75	7	37.31	37.40	-2	953	-0.21%
2023/07/12	0	0.00	3	38.65	38.00	-3	955	-0.31%
2023/07/11	3	39.60	0	0.00	39.00	3	949	0.32%
2023/07/06	0	0.00	6	39.40	38.65	-6	937	-0.64%
2023/07/05	4	40.60	1	40.60	39.75	3	928	0.32%
2023/07/04	2	40.35	0	0.00	39.35	2	892	0.22%
2023/07/03	1	40.05	0	0.00	39.90	1	866	0.12%
2023/06/29	0	0.00	5	39.50	38.55	-5	830	-0.60%
2023/06/27	5	37.50	0	0.00	37.50	5	828	0.60%
2023/06/26	5	38.80	0	0.00	39.00	5	820	0.61%
2023/06/20	0	0.00	2	39.10	39.50	-2	802	-0.25%
2023/06/15	1	38.65	2	39.18	38.45	-1	743	-0.13%
2023/06/14	2	39.28	12	39.75	39.55	-10	716	-1.40%
2023/06/08	0	0.00	5	36.45	36.35	-5	647	-0.77%
2023/06/02	0	0.00	2	36.00	36.00	-2	704	-0.28%
2023/05/16	1	35.00	0	0.00	34.85	1	741	0.13%
2023/05/12	7	33.88	0	0.00	34.15	7	745	0.94%
2023/05/09	0	0.00	10	36.62	36.30	-10	729	-1.37%
2023/04/21	5	38.55	0	0.00	37.00	5	695	0.72%
2023/04/20	14	40.49	13	39.79	38.35	1	664	0.15%
2023/04/19	4	39.39	24	39.80	40.60	-20	573	-3.49%
2023/04/18	2	37.25	0	0.00	36.95	2	484	0.41%
2023/04/17	3	36.93	0	0.00	37.20	3	476	0.63%
2023/04/14	1	36.20	1	36.20	35.90	0	467	0.00%
2023/04/12	1	36.05	2	34.95	36.15	-1	458	-0.22%
2023/04/11	1	35.00	0	0.00	35.00	1	448	0.22%
2023/04/10	2	35.40	0	0.00	35.20	2	446	0.45%
2023/04/06	0	0.00	0.1	35.00	34.70	-0.1	438	-0.02%
2023/03/30	1	34.60	0	0.00	34.65	1	436	0.23%
2023/03/29	0	0.00	1	35.05	34.60	-1	433	-0.23%
2023/03/28	2	35.00	0	0.00	34.95	2	434	0.46%
2023/03/23	0	0.00	2	36.48	36.40	-2	423	-0.47%
2023/03/15	0.4	37.35	0	0.00	37.20	0.4	425	0.09%
2023/03/14	1	36.90	0	0.00	36.85	1	440	0.23%
2023/03/13	3	37.00	0	0.00	36.90	3	450	0.67%
2023/03/10	1	37.85	3	38.30	37.90	-2	463	-0.43%
2023/03/09	2	40.20	3	39.33	39.80	-1	496	-0.20%
2023/03/08	2	39.43	0	0.00	39.75	2	574	0.35%
2023/03/06	0	40.00	0	0.00	37.90	0	615	0.00%
2023/02/24	2	38.10	0	0.00	37.80	2	619	0.32%
2023/01/13	0	0.00	1	34.70	34.60	-1	592	-0.17%
2022/12/20	3	34.22	0	0.00	33.80	3	625	0.48%
2022/12/08	0	0.00	3	37.85	38.00	-3	611	-0.49%
2022/12/05	0	0.00	20	40.11	40.15	-20	581	-3.44%
2022/12/02	23	40.62	0	0.00	40.00	23	570	4.03%
2022/12/01	53	40.58	51	40.36	40.55	2	547	0.37%
2022/11/30	3	40.33	3	41.25	41.00	0	501	0.00%
2022/11/29	2	37.73	5	38.37	39.05	-3	399	-0.75%
2022/11/28	1	35.60	1	35.50	35.50	0	334	0.00%
2022/11/25	1	35.65	1	35.75	35.50	0	330	0.00%
2022/11/18	3	36.90	10	36.35	36.35	-7	339	-2.06%
2022/11/17	10	38.30	0	0.00	37.50	10	338	2.95%
2022/10/25	5	33.28	5	34.50	33.05	0	415	0.00%
2022/10/17	4	32.75	0	0.00	33.95	4	387	1.03%
2022/10/14	0	0.00	4	33.06	34.05	-4	394	-1.01%
2022/10/13	2	32.23	0	0.00	31.50	2	392	0.51%
2022/10/11	0	0.00	10	35.44	35.00	-10	384	-2.60%
2022/10/06	10	37.63	0	0.00	37.50	10	385	2.60%
2022/10/04	2	36.93	0	0.00	37.55	2	398	0.50%
2022/09/28	2	36.00	0	0.00	35.95	2	405	0.49%
2022/09/26	6	39.55	0	0.00	37.80	6	404	1.48%
2022/09/19	7	40.51	0	0.00	40.25	7	419	1.67%
2022/09/14	0	0.00	10	42.00	42.00	-10	422	-2.37%
2022/09/08	0	0.00	2	43.70	43.50	-2	451	-0.44%
2022/09/07	2	43.20	0	0.00	43.10	2	462	0.43%
2022/09/05	0	0.00	0.3	45.57	44.95	-0.3	466	-0.06%
2022/09/01	10	47.20	0	0.00	46.25	10	469	2.13%
2022/08/31	0	0.00	26	48.20	47.95	-26	468	-5.55%
2022/08/30	0	0.00	17	48.05	48.10	-17	467	-3.64%
2022/08/26	26	47.45	10	47.90	47.45	16	465	3.43%
2022/08/25	10	47.13	0	0.00	47.15	10	462	2.16%
2022/08/24	0	0.00	7	47.26	47.10	-7	465	-1.50%
2022/08/22	10	46.80	3	46.77	46.80	7	474	1.48%
2022/08/19	20	47.03	20	46.35	46.30	0	478	0.00%
2022/08/18	8	46.26	0	0.00	46.85	8	476	1.68%
2022/08/17	12.3	47.31	3	47.75	46.00	9.3	473	1.96%
2022/08/15	0	0.00	15	43.93	44.40	-15	450	-3.33%
2022/08/12	4	41.65	5	42.64	42.80	-1	448	-0.22%
2022/08/11	16	42.45	5	42.20	41.50	11	449	2.45%
2022/08/08	0	0.00	5	40.55	40.80	-5	460	-1.09%
2022/08/05	30	40.73	30	40.31	40.20	0	488	0.00%
2022/08/04	0	0.00	5	39.77	39.85	-5	554	-0.90%
2022/07/29	5	42.15	0	0.00	42.15	5	656	0.76%
2022/07/27	10	42.25	0	0.00	42.80	10	690	1.45%
2022/07/21	0	0.00	10	44.35	45.00	-10	758	-1.32%
2022/07/19	10	43.85	0	0.00	43.50	10	800	1.25%
2022/07/18	0	0.00	20	43.92	43.90	-20	837	-2.39%
2022/07/15	20	42.60	0	0.00	43.00	20	873	2.29%
2022/07/13	0	0.00	31	42.17	42.30	-31	913	-3.39%
2022/07/08	10	43.24	0	0.00	43.20	10	1,028	0.97%
2022/07/06	0	0.00	20	40.57	40.35	-20	1,224	-1.63%
2022/07/05	0	0.00	30	42.41	42.25	-30	1,387	-2.16%
2022/07/04	5	42.14	0	0.00	42.35	5	1,546	0.32%
2022/07/01	2	43.13	1	42.75	41.60	1	1,644	0.06%
2022/06/30	10	43.30	0	0.00	43.00	10	1,728	0.58%
2022/06/29	11	45.96	0	0.00	45.80	11	1,827	0.60%
2022/06/23	1	46.20	0	0.00	45.65	1	2,072	0.05%
2022/06/22	10	46.90	0	0.00	46.55	10	2,243	0.45%
2022/06/21	1	48.20	0	0.00	48.00	1	2,317	0.04%
2022/06/20	20	46.93	49	46.97	45.70	-29	2,350	-1.23%
2022/06/17	1	49.40	40	48.85	49.90	-39	2,420	-1.61%
2022/06/16	0	0.00	1	49.30	49.30	-1	2,486	-0.04%
2022/06/15	1	51.60	1	51.80	51.50	0	2,484	0.00%
2022/06/13	1	51.80	0	0.00	51.40	1	2,520	0.04%
2022/06/10	0	0.00	1	53.40	53.10	-1	2,524	-0.04%
2022/06/09	0	0.00	6	54.10	53.90	-6	2,532	-0.24%
2022/06/08	0	0.00	3	54.80	53.10	-3	2,542	-0.12%
2022/06/06	1	53.00	0	0.00	52.60	1	2,571	0.04%
2022/06/01	7	54.07	0	0.00	53.90	7	2,627	0.27%
2022/05/27	0	0.00	3	51.80	51.40	-3	2,756	-0.11%
2022/05/26	3	51.30	0	0.00	50.90	3	2,782	0.11%
2022/05/20	0	0.00	1	51.50	51.30	-1	3,106	-0.03%
2022/05/18	2	51.00	2	50.40	50.70	0	3,360	0.00%
2022/05/13	3	49.97	9	49.62	48.50	-6	3,388	-0.18%
2022/05/11	14	53.79	4	54.90	53.10	10	3,301	0.30%
2022/05/10	0	0.00	40	57.99	59.00	-40	3,244	-1.23%
2022/05/05	6	63.85	2	63.70	62.80	4	3,217	0.12%
2022/05/04	10	62.70	10	63.50	63.70	0	3,201	0.00%
2022/05/03	10	61.80	10	62.69	62.80	0	3,193	0.00%
2022/04/29	10	62.20	13	62.37	62.20	-3	3,184	-0.09%
2022/04/28	1	61.00	10	60.60	60.00	-9	3,174	-0.28%
2022/04/27	3	60.07	2	59.75	60.80	1	3,160	0.03%
2022/04/26	6	62.58	1	62.60	62.00	5	3,137	0.16%
2022/04/25	8	61.34	0	0.00	62.00	8	3,124	0.26%
2022/04/22	1	65.60	0	0.00	64.30	1	3,091	0.03%
2022/04/20	4	64.25	8	63.80	63.30	-4	3,023	-0.13%
2022/04/19	0	0.00	2	62.95	62.80	-2	3,001	-0.07%
2022/04/18	9	62.87	1	62.90	62.00	8	2,989	0.27%
2022/04/15	4	64.43	1	64.90	62.40	3	2,973	0.10%
2022/04/14	11	65.26	0	0.00	64.50	11	2,958	0.37%
2022/04/13	5	62.20	10	63.67	66.00	-5	2,894	-0.17%
2022/04/12	7	62.04	4	63.03	62.80	3	2,808	0.11%
2022/04/11	19	68.68	21	65.61	64.80	-2	2,720	-0.07%
2022/04/08	13	72.75	13	72.07	71.70	0	2,562	0.00%
2022/04/07	2	70.80	6	69.65	69.90	-4	2,404	-0.17%
2022/04/06	2	70.90	12	70.64	71.90	-10	2,312	-0.43%
2022/04/01	22	70.12	8	70.09	70.50	14	2,276	0.61%
2022/03/31	2	68.50	2	67.35	68.40	0	2,190	0.00%
2022/03/30	39	68.60	0	0.00	68.20	39	2,181	1.79%
2022/03/25	107	70.00	46	67.95	67.20	61	1,980	3.08%	大買/
2022/03/24	0	0.00	62	66.56	67.00	-62	1,807	-3.43%
2022/03/23	60	66.00	10	65.20	65.20	50	1,732	2.89%
2022/03/22	0	0.00	1	66.60	65.30	-1	1,697	-0.06%
2022/03/21	0	0.00	5	61.84	64.30	-5	1,613	-0.31%
2022/03/18	3	59.00	0	0.00	59.20	3	1,544	0.19%
2022/03/17	13	58.90	0	0.00	58.40	13	1,542	0.84%
2022/03/09	0	0.00	1	60.50	58.30	-1	1,493	-0.07%
2022/03/08	0	0.00	2	58.65	57.60	-2	1,498	-0.13%
2022/03/07	1	60.40	0	0.00	59.80	1	1,476	0.07%
2022/03/04	5	65.16	3	66.63	63.40	2	1,451	0.14%
2022/03/02	1	63.00	0	0.00	63.50	1	1,389	0.07%
2022/03/01	10	62.89	0.3	61.26	62.50	9.7	1,344	0.72%
2022/02/24	4	61.63	1	61.80	59.50	3	1,310	0.23%
2022/02/23	14	64.58	15	64.09	64.70	-1	1,254	-0.08%
2022/02/22	11	65.85	21	65.03	64.00	-10	1,208	-0.83%
2022/02/21	26.3	63.83	13	65.80	66.10	13.3	1,028	1.29%
2022/02/18	1	59.30	2	58.60	60.10	-1	828	-0.12%
2022/02/17	12	57.07	1	56.40	56.60	11	775	1.42%
2022/02/14	1	53.20	0	0.00	53.50	1	789	0.13%
2022/02/11	0	0.00	2	54.00	53.70	-2	798	-0.25%
2022/02/09	1	54.10	0	0.00	54.30	1	805	0.12%
2022/02/08	2	53.05	0	0.00	53.50	2	803	0.25%
2022/02/07	10	51.90	0	0.00	52.30	10	805	1.24%
2022/01/07	0	0.00	1	53.90	54.50	-1	1,070	-0.09%
2022/01/06	2	55.80	1	55.10	56.50	1	1,066	0.09%
2022/01/04	0	0.00	4	56.70	56.40	-4	1,082	-0.37%
2022/01/03	1	55.20	1	54.90	54.60	0	1,091	0.00%
2021/12/24	4	53.65	0	0.00	53.40	4	1,085	0.37%
2021/12/23	0	0.00	9	53.30	52.90	-9	1,072	-0.84%
2021/12/21	2	51.70	0	0.00	52.00	2	1,112	0.18%
2021/12/14	1	52.10	10	51.90	51.80	-9	1,126	-0.80%
2021/12/08	0	0.00	1	53.20	53.50	-1	1,136	-0.09%
2021/12/07	9	52.50	0	0.00	52.70	9	1,150	0.78%
2021/12/02	1	52.10	0	0.00	52.00	1	1,216	0.08%
2021/12/01	0	0.00	6	53.20	53.80	-6	1,294	-0.46%
2021/11/26	2	55.00	0	0.00	54.80	2	1,404	0.14%
2021/11/22	0	0.00	16	57.00	56.70	-16	1,428	-1.12%
2021/11/18	12	56.20	5	56.12	56.00	7	1,443	0.48%
2021/11/16	0	0.00	2	55.70	55.60	-2	1,460	-0.14%
2021/11/12	10	55.27	6	55.98	55.30	4	1,542	0.26%
2021/11/11	0	0.00	4	58.40	58.40	-4	1,511	-0.26%
2021/11/10	1	58.40	0	0.00	57.90	1	1,562	0.06%
2021/11/08	10	59.30	0	0.00	59.30	10	1,640	0.61%
2021/11/02	1	59.40	1	59.00	58.10	0	1,983	0.00%
2021/11/01	14	60.07	15	60.84	59.00	-1	2,046	-0.05%
2021/10/29	5	59.80	0	0.00	59.90	5	2,119	0.24%
2021/10/27	4	59.60	3	59.27	59.30	1	2,450	0.04%
2021/10/26	2	58.05	0	0.00	59.60	2	2,648	0.08%
2021/10/25	0	0.00	4	56.40	57.50	-4	2,598	-0.15%
2021/10/22	4	55.43	6	55.30	55.50	-2	2,619	-0.08%
2021/10/19	0	0.00	10	57.00	57.50	-10	2,729	-0.37%
2021/10/15	12	55.93	5	55.28	54.40	7	2,920	0.24%
2021/10/12	5	56.82	0	0.00	56.60	5	2,899	0.17%
2021/10/08	2	60.40	3	60.77	59.00	-1	2,889	-0.03%
2021/10/04	2	56.90	9	57.10	56.50	-7	2,896	-0.24%
2021/09/30	1	62.20	0	0.00	62.40	1	2,849	0.04%
2021/09/27	5	67.30	0	0.00	67.50	5	2,820	0.18%
2021/09/24	0	0.00	7	68.10	67.10	-7	2,838	-0.25%
2021/09/23	7	67.33	0	0.00	67.60	7	2,880	0.24%
2021/09/22	0	0.00	1	66.60	67.00	-1	2,900	-0.03%
2021/09/15	2	68.95	2	67.10	68.00	0	2,955	0.00%
2021/09/14	0	0.00	5	68.70	67.70	-5	2,966	-0.17%
2021/09/13	0	0.00	1	68.00	67.20	-1	2,970	-0.03%
2021/09/10	7	68.00	0	0.00	67.70	7	2,996	0.23%
2021/09/08	1	67.00	0	0.00	65.90	1	3,069	0.03%
2021/09/07	5	68.84	0	0.00	67.50	5	3,087	0.16%
2021/09/06	4	73.70	8	72.25	70.50	-4	3,054	-0.13%
2021/09/03	1	70.00	1	70.70	70.30	0	2,986	0.00%
2021/09/01	2	71.25	0	0.00	71.50	2	2,935	0.07%
2021/08/27	1	66.70	0	0.00	65.70	1	2,844	0.04%
2021/08/20	0	0.00	2	68.15	67.50	-2	2,827	-0.07%
2021/08/19	0	0.00	3	69.10	68.00	-3	2,827	-0.11%
2021/08/18	1	68.80	4	69.23	70.20	-3	2,791	-0.11%
2021/08/17	1	67.70	0	0.00	66.10	1	2,762	0.04%
2021/08/16	0	0.00	3	68.00	69.30	-3	2,760	-0.11%
2021/08/13	8	66.28	7	64.87	65.20	1	2,737	0.04%
2021/08/12	5	64.20	0	0.00	63.70	5	2,703	0.18%
2021/08/10	0	0.00	9	69.83	68.20	-9	2,692	-0.33%
2021/08/09	7	75.86	2	75.85	75.00	5	2,609	0.19%
2021/08/06	2	73.40	0	0.00	73.90	2	2,525	0.08%
2021/08/05	0	0.00	1	73.40	72.60	-1	2,528	-0.04%
2021/08/04	3	76.17	7	75.24	74.30	-4	2,528	-0.16%
2021/08/03	2	76.10	5	76.64	77.00	-3	2,514	-0.12%
2021/08/02	36	74.58	22	74.73	75.80	14	2,435	0.57%
2021/07/30	4	72.60	6	73.37	74.00	-2	2,299	-0.09%
2021/07/29	2	67.10	4	67.75	67.90	-2	2,094	-0.10%
2021/07/28	1	66.20	10	65.50	65.60	-9	2,091	-0.43%
2021/07/27	5	70.10	4	69.33	69.60	1	2,109	0.05%
2021/07/26	0	0.00	3	67.67	68.10	-3	2,059	-0.15%
2021/07/23	5	69.96	11	69.10	68.20	-6	2,075	-0.29%
2021/07/22	28	70.88	14	69.67	70.00	14	2,080	0.67%
2021/07/21	2	63.35	7	65.90	66.30	-5	1,941	-0.26%
2021/07/19	0	0.00	5	62.20	62.20	-5	1,904	-0.26%
2021/07/16	3	63.87	0	0.00	62.60	3	1,937	0.15%
2021/07/14	1	63.60	1	62.80	62.70	0	1,967	0.00%
2021/07/13	2	66.10	0	0.00	65.00	2	1,983	0.10%
2021/07/12	0	0.00	2	65.00	66.90	-2	1,993	-0.10%
2021/07/09	1	64.40	0	0.00	64.40	1	1,995	0.05%
2021/07/06	2	66.15	0	0.00	66.00	2	2,523	0.08%
2021/07/05	1	66.10	3	67.07	67.00	-2	2,565	-0.08%
2021/07/02	8	66.99	2	67.30	67.60	6	2,594	0.23%
2021/07/01	0	0.00	1	66.10	65.20	-1	2,609	-0.04%
2021/06/30	3	67.03	0	0.00	67.00	3	2,629	0.11%
2021/06/29	0	0.00	4	71.40	69.60	-4	2,604	-0.15%
2021/06/28	0	0.00	1	72.00	71.70	-1	2,621	-0.04%
2021/06/25	9	73.10	13	73.89	72.30	-4	2,621	-0.15%
2021/06/24	5	72.80	4	73.40	72.80	1	2,633	0.04%
2021/06/23	4	72.62	0	0.00	72.30	4	2,632	0.15%
2021/06/21	1	74.00	0	0.00	70.40	1	2,692	0.04%
2021/06/18	5	73.50	0	0.00	73.10	5	2,738	0.18%
2021/06/16	0	0.00	18	71.20	71.70	-18	2,897	-0.62%
2021/06/11	1	68.80	1	69.50	68.50	0	3,382	0.00%
2021/06/10	0	0.00	6	66.80	67.30	-6	3,759	-0.16%
2021/06/08	0	0.00	7	67.90	67.50	-7	4,041	-0.17%
2021/05/31	6	68.60	0	0.00	68.00	6	4,644	0.13%
2021/05/25	0	0.00	3	64.80	64.50	-3	4,943	-0.06%
2021/05/24	0	0.00	1	60.50	63.40	-1	4,979	-0.02%
2021/05/21	1	62.50	0	0.00	61.90	1	5,018	0.02%
2021/05/20	1	60.30	3	62.10	62.00	-2	5,083	-0.04%
2021/05/19	2	58.40	0	0.00	60.10	2	5,189	0.04%
2021/05/17	1	57.00	5	54.00	54.00	-4	5,405	-0.07%
2021/05/14	7	61.86	6	63.93	60.00	1	5,377	0.02%
2021/05/13	6	62.82	1	65.30	60.30	5	5,363	0.09%
2021/05/12	3	70.97	20	68.80	65.30	-17	5,334	-0.32%
2021/05/11	42	74.30	23	74.20	71.50	19	5,290	0.36%
2021/05/10	20	74.21	35	75.13	73.60	-15	5,297	-0.28%
2021/05/07	11	71.88	16.5	72.87	73.90	-5.5	5,297	-0.10%
2021/05/06	7	69.50	0	0.00	67.80	7	5,272	0.13%
2021/05/05	20	66.30	11	68.49	67.80	9	5,347	0.17%
2021/05/04	1	64.80	37	68.88	67.20	-36	5,384	-0.67%
2021/05/03	1	71.50	1	72.10	71.10	0	5,397	0.00%
2021/04/29	15	73.77	13	74.74	73.00	2	5,541	0.04%
2021/04/28	0	0.00	8	73.36	73.80	-8	5,787	-0.14%
2021/04/27	1	72.10	0	0.00	71.90	1	5,985	0.02%
2021/04/26	5	72.84	2	72.40	72.20	3	6,386	0.05%
2021/04/23	1	69.80	0	0.00	71.00	1	6,748	0.01%
2021/04/22	7	71.73	0	0.00	70.00	7	7,023	0.10%
2021/04/21	2	72.15	0	0.00	72.00	2	7,399	0.03%
2021/04/20	1	72.50	2	72.85	72.50	-1	7,583	-0.01%
2021/04/19	3	72.57	2	72.30	72.20	1	7,630	0.01%
2021/04/16	7	73.96	2	74.60	73.60	5	7,695	0.06%
2021/04/15	5	73.16	5	74.06	74.50	0	7,724	0.00%
2021/04/14	2	71.55	0	0.00	73.40	2	7,862	0.03%
2021/04/13	26	77.48	7	77.66	74.00	19	7,871	0.24%
2021/04/12	18	74.59	10	76.37	79.50	8	7,732	0.10%
2021/04/09	4	72.40	15	72.55	72.30	-11	7,895	-0.14%
2021/04/08	0	0.00	2	72.10	71.80	-2	7,966	-0.03%
2021/04/07	3	73.43	0	0.00	73.10	3	7,940	0.04%
2021/04/06	2	73.30	7.2	73.36	73.50	-5.2	7,932	-0.07%
2021/04/01	3	71.77	1	72.00	71.80	2	7,914	0.03%
2021/03/31	6	72.33	3	73.47	72.10	3	7,904	0.04%
2021/03/30	0	0.00	4	73.80	73.80	-4	7,870	-0.05%
2021/03/29	5	73.78	5	74.34	73.40	0	7,867	0.00%
2021/03/26	2	72.70	0	0.00	72.20	2	7,845	0.03%
2021/03/25	1	72.20	1	73.50	72.20	0	7,843	0.00%
2021/03/24	6	72.02	9	71.57	71.00	-3	7,827	-0.04%
2021/03/23	6	73.80	3	73.60	72.40	3	7,795	0.04%
2021/03/22	7	74.06	9	73.43	73.10	-2	7,736	-0.03%
2021/03/19	4	78.98	0	0.00	77.70	4	7,645	0.05%
2021/03/18	18	81.09	6	81.60	79.50	12	7,679	0.16%
2021/03/17	64	79.37	48	80.61	81.50	16	7,522	0.21%
2021/03/16	20	77.29	30.1	79.40	78.50	-10.1	7,179	-0.14%
2021/03/15	4	75.73	22	74.47	74.00	-18	6,790	-0.27%
2021/03/12	12	77.29	3	76.80	75.80	9	6,730	0.13%
2021/03/11	34	74.69	51	75.84	78.00	-17	6,629	-0.26%
2021/03/10	19	74.46	23	75.56	72.50	-4	6,399	-0.06%
2021/03/09	2	70.45	8	70.15	71.80	-6	6,254	-0.10%
2021/03/08	3	71.00	1	72.80	69.50	2	6,262	0.03%
2021/03/05	1.5	70.65	7	70.16	69.30	-5.6	6,308	-0.09%
2021/03/03	8	69.99	7	68.67	74.00	1	6,315	0.02%
2021/03/02	12	74.78	15	75.16	71.10	-3	6,293	-0.05%
2021/02/26	11	74.50	0	0.00	74.80	11	6,403	0.17%
2021/02/25	21	75.87	24	76.31	74.10	-3	6,511	-0.05%
2021/02/24	8	73.66	7	74.57	74.30	1	6,457	0.02%
2021/02/23	9	73.92	3	74.50	74.10	6	6,466	0.09%
2021/02/22	9	73.94	0	0.00	74.40	9	6,624	0.14%
2021/02/19	3	71.60	7	72.90	73.10	-4	6,781	-0.06%
2021/02/18	34	69.54	2	69.80	71.30	32	7,043	0.45%
2021/02/17	0	0.00	4	62.05	66.80	-4	7,069	-0.06%
2021/02/05	5.1	61.11	5	61.20	60.80	0.1	7,340	0.00%
2021/02/04	4	60.70	4	61.58	60.70	0	7,570	0.00%
2021/02/03	3	60.97	1	60.80	60.50	2	7,902	0.03%
2021/02/02	2	59.55	0	0.00	60.60	2	7,985	0.03%
2021/02/01	12	58.92	11	58.26	59.00	1	7,994	0.01%
2021/01/29	7	62.76	8	64.00	62.00	-1	7,946	-0.01%
2021/01/28	4	65.10	7	65.23	64.80	-3	8,054	-0.04%
2021/01/27	20	64.52	14	64.34	64.70	6	8,049	0.07%
2021/01/26	0	0.00	2	63.85	61.80	-2	8,030	-0.02%
2021/01/25	4	63.30	1	62.80	63.80	3	8,106	0.04%
2021/01/22	3	64.13	3	63.57	65.70	0	8,336	0.00%
2021/01/21	9	68.76	33	64.13	62.50	-24	8,263	-0.29%
2021/01/20	5	72.10	15	72.22	69.20	-10	7,997	-0.13%
2021/01/19	23	76.32	7	76.01	76.80	16	7,741	0.21%
2021/01/18	18	72.34	25	71.73	71.70	-7	7,320	-0.10%
2021/01/15	24	69.91	24	69.10	70.00	0	6,927	0.00%
2021/01/14	19	67.76	10	68.41	67.80	9	6,627	0.14%
2021/01/13	6	61.73	18.4	64.40	65.10	-12.4	6,201	-0.20%
2021/01/12	21	61.07	0	0.00	59.20	21	5,985	0.35%
2021/01/11	6	61.90	2	62.20	60.80	4	5,908	0.07%
2021/01/08	9	59.96	4	59.80	59.50	5	5,807	0.09%
2021/01/07	5	62.00	11	61.95	60.80	-6	5,747	-0.10%
2021/01/06	3	59.37	5	59.82	58.20	-2	5,582	-0.04%
2021/01/05	13	61.21	10	60.92	60.50	3	5,491	0.05%
2021/01/04	21	60.24	17	60.02	61.60	4	5,335	0.07%
2020/12/31	2	57.55	5	56.52	57.70	-3	4,990	-0.06%
2020/12/30	1	52.40	1	53.00	52.50	0	4,871	0.00%
2020/12/29	1	52.10	2	52.85	53.40	-1	4,853	-0.02%
2020/12/28	1	53.50	0	0.00	52.30	1	4,830	0.02%
2020/12/25	2	53.70	0	0.00	53.30	2	4,803	0.04%
2020/12/23	0	0.00	16	52.97	52.90	-16	4,777	-0.33%
2020/12/22	3	52.07	3	52.57	51.50	0	4,762	0.00%
2020/12/21	2	54.30	2	54.85	53.80	0	4,738	0.00%
2020/12/18	1	53.80	0	0.00	55.40	1	4,720	0.02%
2020/12/17	1	53.60	1	54.30	53.90	0	4,687	0.00%
2020/12/16	1	55.50	0	0.00	55.30	1	4,673	0.02%
2020/12/15	20	55.70	1	56.50	55.00	19	4,665	0.41%
2020/12/14	3	56.33	1	56.00	57.00	2	4,598	0.04%
2020/12/10	1	54.00	2	52.70	53.90	-1	4,449	-0.02%
2020/12/09	0	0.00	1	52.90	52.90	-1	4,429	-0.02%
2020/12/08	0	0.00	40	53.33	53.30	-40	4,413	-0.91%
2020/12/07	10	54.40	36	53.34	52.70	-26	4,384	-0.59%
2020/12/04	5	55.90	2	56.20	55.90	3	4,286	0.07%
2020/12/03	2	55.70	4	55.90	55.50	-2	4,262	-0.05%
2020/12/02	3	57.07	3	57.83	57.00	0	4,226	0.00%
2020/12/01	10	57.66	5	57.30	57.20	5	4,164	0.12%
2020/11/30	10	55.00	2	54.85	55.00	8	4,081	0.20%
2020/11/26	3	56.03	9	56.16	56.70	-6	3,988	-0.15%
2020/11/25	49	57.80	9	57.06	55.00	40	3,912	1.02%
2020/11/24	37	58.99	12	59.34	58.70	25	3,743	0.67%
2020/11/23	4	57.18	2	57.55	57.60	2	3,591	0.06%
2020/11/20	9	57.87	10	58.16	57.50	-1	3,518	-0.03%
2020/11/19	18	59.94	26	59.75	57.90	-8	3,453	-0.23%
2020/11/18	24	60.17	40	60.07	60.20	-16	3,240	-0.49%
2020/11/17	33	58.94	14.1	59.11	60.00	18.9	2,984	0.63%
2020/11/16	10	57.35	7	56.14	56.60	3	2,584	0.12%
2020/11/13	47	55.35	59	55.81	57.10	-12	2,344	-0.51%
2020/11/12	17	53.11	14	53.41	53.40	3	1,976	0.15%
2020/11/11	1	52.40	1.1	53.64	53.00	-0.1	1,725	0.00%
2020/11/10	1	48.10	2.2	48.44	48.90	-1.2	1,367	-0.09%
2020/11/09	0	0.00	5	47.05	46.95	-5	1,263	-0.40%
2020/11/06	5	46.75	1.1	46.69	46.85	3.9	1,213	0.32%
2020/11/05	1	46.25	5	46.84	46.85	-4	1,174	-0.34%
2020/11/04	9	45.16	6	45.32	45.40	3	1,006	0.30%
2020/11/03	3	45.23	2.1	45.00	45.35	0.9	954	0.10%
2020/11/02	6	44.69	6	44.60	44.90	0	885	0.00%
2020/10/30	10	43.54	11	44.70	44.30	-1	748	-0.13%
2020/10/29	0	0.00	1	41.70	42.10	-1	448	-0.22%
2020/10/28	1	38.65	3	38.80	38.30	-2	353	-0.57%
2020/10/22	0	0.00	1	37.40	37.30	-1	329	-0.32%
2020/10/15	1	37.50	0	0.00	37.65	1	339	0.29%
2020/10/12	0	0.00	1	38.50	38.50	-1	340	-0.29%
2020/09/29	1	37.45	0	0.00	37.60	1	365	0.27%
2020/09/22	1	37.75	0	0.00	37.70	1	383	0.26%
2020/09/21	1	39.30	0	0.00	38.50	1	379	0.26%
2020/09/18	2	39.43	2	39.38	39.25	0	368	0.00%
2020/09/17	1	38.20	2	38.30	38.20	-1	352	-0.28%
2020/09/14	1	37.45	0	0.00	38.30	1	344	0.29%
2020/09/11	4	37.43	0	0.00	37.30	4	339	1.18%
2020/09/10	0	0.00	1	37.85	37.80	-1	336	-0.30%
2020/09/04	0	0.00	10	38.00	37.85	-10	328	-3.04%
2020/09/03	13	39.55	0	0.00	38.60	13	327	3.96%
2020/09/02	0	0.00	1	39.90	39.40	-1	306	-0.33%
2020/08/31	1	37.35	13	37.40	37.30	-12	293	-4.09%
2020/08/28	13	42.55	0	0.00	42.55	13	287	4.52%
2020/08/21	1	42.20	0	0.00	42.30	1	247	0.40%
2020/08/19	0.3	42.30	0	0.00	42.55	0.3	244	0.12%
2020/08/18	0.4	42.60	0	0.00	42.60	0.4	243	0.14%
2020/08/11	0.4	42.30	0	0.00	42.15	0.4	243	0.14%
2020/07/28	0	0.00	1	41.00	40.70	-1	250	-0.40%
2020/07/20	1	42.00	0	0.00	42.00	1	268	0.37%
2020/07/06	1	43.70	0	0.00	43.60	1	247	0.40%
2020/05/27	0	0.00	2	42.05	42.20	-2	242	-0.82%
2020/05/13	0	0.00	2	42.00	42.00	-2	230	-0.87%
2020/05/07	0	0.00	2	41.35	41.20	-2	231	-0.87%
2020/05/04	1	41.15	0	0.00	41.15	1	229	0.43%
2020/04/27	1	40.70	0	0.00	40.70	1	229	0.44%
2020/04/14	0	0.00	1	36.15	37.45	-1	190	-0.53%
2020/03/30	1	30.85	3	30.47	31.10	-2	188	-1.06%
2020/03/27	1	32.25	1	32.75	31.75	0	188	0.00%
2020/03/26	0	0.00	1	30.85	31.80	-1	186	-0.54%
2020/03/20	0	0.00	1	28.40	28.40	-1	183	-0.55%
2020/03/16	0	0.00	3	30.30	30.05	-3	166	-1.80%
2020/03/12	0	0.00	1	33.00	33.10	-1	155	-0.64%
2020/03/10	0	0.00	8	35.94	36.35	-8	147	-5.41%
2020/02/11	0	0.00	0.1	39.40	39.05	-0.1	157	-0.03%
2020/02/04	1	40.30	0	0.00	40.10	1	191	0.52%
2020/01/30	0	0.00	1	40.65	40.00	-1	200	-0.50%
2020/01/17	0	0.00	1	42.60	42.60	-1	195	-0.51%
2020/01/13	1	42.10	0	0.00	42.20	1	197	0.51%
2020/01/02	1	43.30	0	0.00	42.90	1	211	0.47%
2019/12/31	0	0.00	1	42.85	42.80	-1	213	-0.47%
2019/12/24	2	42.65	0	0.00	42.55	2	207	0.96%
2019/12/03	0.5	42.90	0	0.00	43.10	0.5	217	0.22%
2019/11/26	2	43.25	0	0.00	43.10	2	232	0.86%
2019/11/11	3	43.67	0	0.00	43.40	3	259	1.16%
2019/11/08	1	44.30	1	44.65	44.70	0	254	0.00%
2019/11/06	0	0.00	1	45.20	45.30	-1	250	-0.40%
2019/11/04	0	0.00	1.1	45.89	46.90	-1.1	236	-0.46%
2019/10/22	3	43.50	0	0.00	43.35	3	291	1.03%
2019/10/15	1	42.35	0	0.00	42.45	1	404	0.25%
2019/10/09	1	43.00	0	0.00	43.00	1	412	0.24%
2019/10/08	2	43.80	0	0.00	43.40	2	417	0.48%
2019/10/02	1.9	44.47	1	44.80	44.35	0.9	432	0.21%
2019/10/01	1	44.35	0	0.00	44.30	1	438	0.23%
2019/09/27	3	44.65	0	0.00	44.25	3	440	0.68%
2019/09/26	0	0.00	1	44.80	44.90	-1	448	-0.22%
2019/09/24	2	44.15	0	0.00	44.05	2	455	0.44%
2019/09/23	0	0.00	0.1	44.55	44.45	-0.1	454	-0.01%
2019/09/19	1	44.35	0	0.00	44.35	1	452	0.22%
2019/09/18	1	44.60	0	0.00	44.75	1	450	0.22%
2019/08/22	1	47.95	1	48.60	48.25	0	439	0.00%
2019/08/20	0	0.00	1	45.90	46.40	-1	426	-0.23%
2019/08/12	1	45.00	0	0.00	44.90	1	442	0.23%
2019/08/07	0	0.00	1	45.90	45.75	-1	478	-0.21%
2019/08/06	1	45.10	0	0.00	45.20	1	485	0.21%
2019/08/02	0	0.00	1	47.10	47.10	-1	490	-0.20%
2019/07/30	1	48.20	0	0.00	48.20	1	498	0.20%
2019/07/29	0	0.00	1	49.10	49.10	-1	504	-0.20%
2019/07/25	2	48.70	0	0.00	48.50	2	501	0.40%
2019/07/24	1	50.10	0	0.00	49.50	1	490	0.20%
2019/07/23	2	57.35	3	57.33	57.20	-1	471	-0.21%
2019/07/22	1	56.00	1	56.70	56.90	0	446	0.00%
2019/07/18	9	54.76	0	0.00	54.70	9	469	1.92%
2019/07/17	1	54.90	2	54.80	54.90	-1	461	-0.22%
2019/07/16	0	0.00	1	54.80	54.80	-1	462	-0.22%
2019/07/15	0	0.00	2	54.80	54.80	-2	463	-0.43%
2019/07/10	0.5	55.10	0	0.00	54.80	0.5	459	0.11%
2019/07/03	1	55.10	0	0.00	54.50	1	540	0.18%
2019/07/02	0	0.00	2	54.70	55.00	-2	540	-0.37%
2019/06/04	0	0.00	0.3	52.70	52.60	-0.3	835	-0.04%
2019/05/31	1	53.40	0	0.00	53.40	1	863	0.12%
2019/05/29	0.2	52.70	2	52.90	52.70	-1.8	906	-0.20%
2019/05/28	6	52.80	0	0.00	52.90	6	908	0.66%
2019/05/22	1	54.60	1	55.30	54.20	0	912	0.00%
2019/05/21	1	54.50	1	54.90	55.10	0	909	0.00%
2019/05/20	1	54.50	0	0.00	54.50	1	910	0.11%
2019/05/17	2.1	54.90	0	0.00	54.90	2.1	922	0.23%
2019/05/16	2	55.40	1	56.20	54.90	1	927	0.11%
2019/05/15	0	0.00	3	54.57	55.30	-3	917	-0.33%
2019/05/14	0	0.00	1	54.00	54.00	-1	911	-0.11%
2019/05/13	1	53.40	2	53.30	53.60	-1	906	-0.11%
2019/05/10	1	53.30	2	54.15	54.00	-1	911	-0.11%
2019/05/09	1	53.70	0	0.00	53.60	1	908	0.11%
2019/05/08	0	0.00	2	54.20	54.30	-2	901	-0.22%
2019/05/07	1	53.20	0	0.00	53.50	1	895	0.11%
2019/04/29	0	0.00	1	53.90	53.80	-1	863	-0.12%
2019/04/26	0	0.00	2	55.10	55.00	-2	847	-0.24%
2019/04/25	11	54.81	6	55.25	54.90	5	824	0.61%
2019/04/24	0	0.00	3	52.10	51.90	-3	752	-0.40%
2019/04/17	0	0.00	1	52.10	51.90	-1	726	-0.14%
2019/04/15	1	51.20	0	0.00	51.20	1	717	0.14%
2019/04/12	2	50.65	1	51.30	50.50	1	712	0.14%
2019/04/11	0	0.00	1	51.80	51.30	-1	699	-0.14%
2019/04/10	1	51.20	0	0.00	51.20	1	692	0.14%
2019/04/09	2	53.90	0	0.00	53.50	2	661	0.30%
2019/03/29	0	0.00	1	54.30	54.40	-1	569	-0.18%
2019/03/28	1	54.50	0	53.20	53.20	1	562	0.18%
2019/03/26	0	0.00	2	55.25	55.00	-2	538	-0.37%
2019/03/19	1	54.30	0	0.00	54.30	1	456	0.22%
2019/03/18	0	0.00	2	54.25	54.60	-2	439	-0.46%
2019/03/15	1	53.60	0	53.40	53.40	1	429	0.23%
2019/03/14	0	0.00	2	54.50	54.50	-2	394	-0.51%
2019/03/13	1	53.50	5	52.86	52.90	-4	363	-1.10%
2019/03/08	1	50.50	1	51.10	51.10	0	295	0.00%
2019/03/07	0	0.00	1	51.30	50.60	-1	285	-0.35%
2019/03/06	1	50.00	2	50.25	51.20	-1	267	-0.37%
2019/03/05	8	51.01	3	50.33	50.40	5	255	1.96%
2019/03/04	0	0.00	1.1	49.36	49.60	-1.1	225	-0.49%
2019/02/11	0	0.00	3	43.80	43.45	-3	122	-2.45%
2019/01/18	0	0.00	6	41.93	41.55	-6	109	-5.46%
2019/01/17	0	0.00	4	41.98	41.85	-4	109	-3.65%
2019/01/16	2	41.00	2	41.05	41.00	0	104	0.00%
2019/01/15	8	40.64	0	0.00	40.80	8	103	7.74%
2019/01/14	2	40.45	1	40.70	40.45	1	103	0.97%
2019/01/11	1	40.90	4	41.18	40.70	-3	102	-2.93%
2019/01/10	0	0.00	5	40.50	40.40	-5	99	-5.05%
2019/01/09	7	39.76	0	0.00	39.80	7	97	7.20%
2019/01/02	2	39.00	0	0.00	39.00	2	117	1.70%
2018/12/25	0	0.00	6	39.00	39.20	-6	127	-4.70%
2018/12/24	0	0.00	2	39.40	39.55	-2	127	-1.57%
2018/12/22	0	0.00	2	39.18	38.80	-2	127	-1.57%
2018/12/21	10	38.50	0	0.00	38.50	10	129	7.72%
2018/11/07	1	38.60	1	39.10	38.55	0	130	0.00%
2018/10/31	0	0.00	1	35.20	35.20	-1	137	-0.73%
2018/10/29	1	34.50	0	0.00	34.05	1	144	0.69%
2018/10/25	0	0.00	1	35.40	35.40	-1	145	-0.69%
2018/10/15	0	0.00	5	36.36	36.50	-5	182	-2.73%
2018/10/12	6	35.20	0	0.00	35.65	6	186	3.22%
2018/10/11	1	34.40	0	0.00	34.60	1	187	0.53%
2018/10/08	2	38.00	0	0.00	38.60	2	177	1.13%
2018/10/05	1	37.80	0	0.00	38.30	1	177	0.56%
2018/09/26	0	0.00	3	42.20	42.05	-3	190	-1.58%
2018/09/21	3	41.75	0	0.00	41.75	3	193	1.55%
2018/09/17	0	0.00	5	42.03	41.95	-5	196	-2.55%
2018/09/14	6	41.53	0	0.00	42.10	6	196	3.06%
2018/08/22	0	0.00	1	43.35	43.35	-1	269	-0.37%
2018/08/17	0	0.00	10	43.05	43.05	-10	280	-3.56%
2018/08/13	0	0.00	1	43.55	43.80	-1	283	-0.35%
2018/08/02	10	43.85	20	43.75	43.75	-10	319	-3.13%
2018/07/27	1	43.50	0	0.00	43.60	1	320	0.31%
2018/07/26	1	43.85	0	0.00	43.55	1	320	0.31%
2018/07/18	0	0.00	11	48.00	47.90	-11	311	-3.53%
2018/07/10	0	0.00	1	47.75	47.55	-1	331	-0.30%
2018/06/07	1	49.50	0	0.00	48.45	1	506	0.20%
2018/06/06	6	48.29	6	49.00	48.90	0	490	0.00%
2018/06/05	0	0.00	8	46.34	46.20	-8	459	-1.74%
2018/06/04	8	45.84	0	0.00	45.75	8	457	1.75%
2018/05/28	0.5	45.00	0	0.00	45.00	0.5	450	0.11%
2018/05/24	1	45.55	0	0.00	45.40	1	446	0.22%
2018/05/21	0	0.00	1	45.90	45.90	-1	450	-0.22%
2018/05/14	1	44.75	3	45.20	45.10	-2	476	-0.42%
2018/04/25	2	48.10	0	0.00	48.00	2	540	0.37%
2018/04/24	0	0.00	5	48.56	48.60	-5	536	-0.93%
2018/04/19	1	49.85	0	0.00	49.75	1	530	0.19%
2018/04/18	5	50.00	0	0.00	50.00	5	526	0.95%
2018/04/16	1	50.20	0	0.00	50.00	1	520	0.19%
2018/04/13	1	50.10	0	0.00	50.10	1	515	0.19%
2018/04/12	22	50.95	0	0.00	50.60	22	507	4.34%
2018/04/09	0	0.00	3	49.00	49.15	-3	456	-0.66%
2018/04/03	0	0.00	1	48.30	48.70	-1	453	-0.22%
2018/03/30	1	48.00	0	0.00	47.80	1	459	0.22%
2018/03/22	0	0.00	1	47.95	47.65	-1	453	-0.22%
2018/03/21	0	0.00	1	47.85	47.80	-1	449	-0.22%
2018/03/15	0	0.00	3	47.70	48.15	-3	432	-0.69%
2018/03/14	11	48.90	6	48.68	48.10	5	428	1.17%
2018/03/12	0	0.00	2	45.45	45.40	-2	366	-0.55%
2018/03/08	0	0.00	1	44.40	44.75	-1	378	-0.26%
2018/03/06	1	43.70	0	0.00	43.75	1	386	0.26%
2018/03/05	1	43.85	0	0.00	43.70	1	389	0.26%
2018/02/21	1	43.45	0	0.00	43.45	1	416	0.24%
2018/02/06	0	0.00	40	42.50	42.00	-40	443	-9.03%
2018/02/02	11	47.43	0	0.00	46.70	11	469	2.34%
2018/02/01	31	49.37	0	0.00	48.50	31	473	6.55%
2018/01/22	0	0.00	1	46.00	45.90	-1	484	-0.21%
2018/01/18	0	0.00	4	45.60	45.35	-4	526	-0.76%
2018/01/17	1	45.60	0	0.00	45.60	1	557	0.18%
2018/01/12	0	0.00	2	46.43	46.45	-2	684	-0.29%
2018/01/08	0	0.00	3	47.50	47.00	-3	906	-0.33%
2018/01/05	0	0.00	1	47.60	47.50	-1	919	-0.11%