車王電 (1533)-國票券商分點個股進出

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

車王電

(1533)

可現股當沖

股價
39.55
漲跌
▲0.95
漲幅
+2.46%
成交量
74張
產業
上市汽車類股
239人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

車王電 (1533)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/12/13	0	0.00	0.3	40.49	39.50	-0.3	140	-0.18%
2024/12/12	0.3	40.55	0	0.00	40.60	0.3	143	0.17%
2024/12/11	1	40.20	0	0.00	40.20	1	160	0.62%
2024/12/10	0	0.00	0	41.44	40.80	0	176	-0.01%
2024/12/09	0	42.50	0	42.00	41.65	0	176	0.00%
2024/12/06	0	0.00	0.3	41.74	41.70	-0.3	175	-0.15%
2024/12/05	0.3	42.00	0	42.00	41.40	0.3	177	0.15%
2024/12/04	0	42.10	0	0.00	42.10	0	176	0.01%
2024/12/03	0	0.00	0	42.12	42.15	0	177	-0.01%
2024/12/02	0	0.00	0.3	41.92	41.55	-0.3	177	-0.15%
2024/11/29	0	41.65	0	0.00	42.05	0	177	0.00%
2024/11/28	0.3	41.11	0.4	41.47	41.80	-0.1	178	-0.05%
2024/11/27	0	42.50	0.9	42.13	40.95	-0.8	177	-0.47%
2024/11/25	0.1	43.30	0	0.00	43.45	0.1	175	0.03%
2024/11/22	0	43.30	0.1	43.30	43.25	-0.1	176	-0.03%
2024/11/21	0	0.00	0.1	43.01	43.15	-0.1	176	-0.06%
2024/11/20	0.2	43.25	0.9	42.87	42.90	-0.6	176	-0.36%
2024/11/19	0.1	42.08	0.2	42.63	42.25	0	176	0.00%
2024/11/18	0	0.00	0.1	42.25	42.05	-0.1	177	-0.06%
2024/11/15	0.8	43.10	0.2	43.28	43.00	0.6	177	0.34%
2024/11/14	0	0.00	0.5	43.70	43.30	-0.5	178	-0.31%
2024/11/13	1.3	43.91	0	0.00	44.20	1.3	178	0.72%
2024/11/12	0.6	43.65	0.3	44.08	43.80	0.2	179	0.13%
2024/11/11	0.5	44.15	0.5	45.03	45.00	0	178	0.00%
2024/11/08	0.5	45.14	0.6	45.37	45.00	-0.1	177	-0.05%
2024/11/07	0.3	45.21	0.5	45.27	45.10	-0.2	174	-0.12%
2024/11/06	0.3	44.29	0.6	44.51	44.40	-0.3	172	-0.17%
2024/11/05	0.6	43.54	0.3	43.90	44.00	0.3	173	0.17%
2024/11/04	0.5	44.15	1.1	44.18	43.65	-0.6	178	-0.36%
2024/11/01	0	0.00	0.6	44.23	44.35	-0.6	182	-0.30%
2024/10/30	0.4	43.67	0	43.85	43.80	0.3	183	0.19%
2024/10/29	0.8	43.37	0.2	43.95	43.50	0.6	184	0.34%
2024/10/28	0.3	44.57	0.5	44.42	44.20	-0.3	184	-0.14%
2024/10/25	0.9	45.80	1.7	45.05	44.60	-0.8	183	-0.41%
2024/10/24	1.5	44.16	0.7	44.32	43.95	0.8	170	0.45%
2024/10/22	0	0.00	0.3	43.25	43.00	-0.3	167	-0.20%
2024/10/21	0	0.00	0.5	43.34	43.00	-0.5	170	-0.30%
2024/10/18	0.2	43.37	0.7	43.49	43.40	-0.5	170	-0.29%
2024/10/17	0.3	44.59	1.7	44.32	44.10	-1.4	169	-0.84%
2024/10/16	0.7	42.09	0.1	41.98	41.95	0.6	163	0.36%
2024/10/15	0.8	41.90	0.3	42.93	42.50	0.5	164	0.28%
2024/10/14	2.6	41.63	0	0.00	41.95	2.6	164	1.60%
2024/10/08	0	0.00	0.1	43.83	42.95	-0.1	165	-0.05%
2024/10/07	0.1	43.75	0.8	44.00	43.85	-0.7	165	-0.44%
2024/10/04	0.8	45.80	1.1	45.85	45.15	-0.2	162	-0.14%
2024/10/01	0.9	42.08	2.4	42.75	43.55	-1.5	146	-1.05%
2024/09/30	0.4	41.26	0.2	41.70	41.70	0.3	152	0.17%
2024/09/27	0	41.00	2.8	40.88	41.10	-2.8	159	-1.77%
2024/09/26	0	0.00	0.1	40.95	40.75	-0.1	159	-0.04%
2024/09/25	0.5	40.99	0	41.00	41.20	0.5	160	0.31%
2024/09/24	2.3	40.93	0.9	40.97	40.95	1.4	160	0.88%
2024/09/23	0.3	41.22	0.3	41.49	41.35	0	160	-0.01%
2024/09/20	1.3	41.20	0	41.35	40.45	1.3	158	0.82%
2024/09/19	0	40.20	0.1	40.40	40.85	-0.1	157	-0.05%
2024/09/18	1.1	40.34	0	0.00	40.30	1.1	157	0.70%
2024/09/16	0.1	40.82	4	40.80	40.70	-3.9	159	-2.45%
2024/09/13	2	41.35	0	0.00	41.25	2	160	1.25%
2024/09/12	2.2	41.52	0	0.00	41.20	2.2	158	1.39%
2024/09/11	117	42.44	120	42.42	42.45	-3	141	-2.12%	大買/大賣/
2024/09/09	1	38.30	0.3	38.36	38.50	0.7	126	0.58%
2024/09/06	0.3	39.25	1	40.40	39.05	-0.7	128	-0.57%
2024/09/05	0	0.00	2	39.05	38.80	-2	128	-1.56%
2024/09/04	3	38.53	0.9	39.03	38.55	2.1	128	1.64%
2024/09/03	0.1	39.71	0.1	40.20	40.10	0	128	-0.02%
2024/09/02	1.2	40.51	0.3	40.36	40.60	0.9	129	0.68%
2024/08/30	1.4	40.84	0.3	40.96	40.85	1	130	0.78%
2024/08/29	0.3	40.12	0	40.50	40.35	0.3	131	0.21%
2024/08/28	0.1	39.90	0.1	40.30	40.25	0	133	0.02%
2024/08/27	0	0.00	0.2	41.01	40.65	-0.2	134	-0.14%
2024/08/26	0.9	40.50	1	40.60	40.45	-0.1	136	-0.06%
2024/08/16	0	0.00	0.9	40.01	40.00	-0.9	144	-0.63%
2024/08/15	0.9	39.21	0	0.00	39.60	0.9	145	0.63%
2024/08/14	1	39.00	0	0.00	39.20	1	145	0.69%
2024/08/12	0	0.00	0.1	39.95	39.25	-0.1	148	-0.07%
2024/08/09	0.1	38.53	0	0.00	38.60	0.1	159	0.07%
2024/08/08	0	0.00	0.2	38.60	38.00	-0.2	159	-0.11%
2024/08/07	0.2	39.34	0	0.00	39.00	0.2	159	0.11%
2024/08/05	0	0.00	1	39.00	39.10	-1	153	-0.65%
2024/08/02	1	43.75	0.1	44.06	43.30	0.9	149	0.60%
2024/08/01	0	44.45	0	44.45	44.80	0	149	0.01%
2024/07/31	0.1	43.79	0	0.00	43.70	0.1	150	0.06%
2024/07/30	0	0.00	0.1	43.80	43.70	-0.1	155	-0.05%
2024/07/29	1.1	44.68	0.5	44.85	44.00	0.6	190	0.32%
2024/07/26	0.5	44.92	1	46.60	45.10	-0.5	205	-0.26%
2024/07/23	0	0.00	1	45.00	45.00	-1	203	-0.49%
2024/07/22	1	44.10	0	0.00	44.40	1	202	0.49%
2024/07/18	0	0.00	3.1	46.19	46.20	-3.1	199	-1.57%
2024/07/17	0.1	46.69	0	0.00	47.00	0.1	200	0.07%
2024/07/16	0	0.00	0.1	46.35	46.20	-0.1	199	-0.03%
2024/07/15	0.1	46.30	0	0.00	46.35	0.1	202	0.03%
2024/07/12	0	0.00	0	46.15	46.25	0	203	0.00%
2024/07/11	1	46.15	0	0.00	46.20	1	203	0.49%
2024/07/10	1	46.05	0	0.00	46.05	1	205	0.49%
2024/07/05	0	0.00	0.5	47.84	47.70	-0.5	208	-0.26%
2024/07/04	0.5	48.42	0.3	48.55	47.85	0.3	206	0.13%
2024/07/03	0.3	46.45	2	48.10	47.95	-1.7	198	-0.87%
2024/06/27	0	0.00	1	45.15	45.00	-1	193	-0.52%
2024/06/24	1	45.70	0	0.00	45.70	1	194	0.51%
2024/06/21	1	46.10	0	0.00	46.05	1	195	0.51%
2024/06/14	0	46.35	0	0.00	45.45	0	198	0.01%
2024/06/13	1	46.10	0	0.00	45.50	1	199	0.50%
2024/06/12	1	46.30	0	0.00	46.10	1	197	0.51%
2024/06/11	0	0.00	0.3	47.50	46.75	-0.3	200	-0.14%
2024/06/07	0.2	47.05	0.1	47.00	47.35	0.1	202	0.04%
2024/06/06	0.2	47.27	0	0.00	46.85	0.2	205	0.09%
2024/06/03	0	0.00	5.1	48.11	48.15	-5.1	212	-2.39%
2024/05/31	0.1	48.40	0	0.00	48.45	0.1	213	0.03%
2024/05/30	0	0.00	3.2	49.16	48.80	-3.2	215	-1.48%
2024/05/29	0.2	48.75	0	48.70	48.55	0.2	218	0.07%
2024/05/28	0	48.79	0	0.00	48.90	0	219	0.02%
2024/05/27	0	48.95	0	48.00	48.15	0	217	0.00%
2024/05/24	5	47.10	0	0.00	47.85	5	216	2.31%
2024/05/23	4	47.85	0	0.00	47.20	4	217	1.84%
2024/05/17	0	0.00	0.4	47.97	47.90	-0.4	213	-0.20%
2024/05/16	0.4	48.28	0	0.00	48.20	0.4	214	0.19%
2024/05/15	1	49.20	1	48.45	47.85	0	214	0.00%
2024/05/14	1	46.60	0	0.00	46.50	1	207	0.48%
2024/05/13	0	46.50	0	0.00	46.50	0	208	0.00%
2024/05/10	0	47.95	0	0.00	47.10	0	208	0.00%
2024/05/08	0	0.00	0.3	47.47	47.60	-0.3	209	-0.17%
2024/05/07	0.3	46.95	0	0.00	47.15	0.3	208	0.17%
2024/05/02	2	48.30	0.4	50.16	48.30	1.6	201	0.78%
2024/04/30	0.4	48.95	0	49.00	50.20	0.4	166	0.23%
2024/04/29	0	45.60	0	0.00	45.70	0	149	0.03%
2024/04/19	1	45.30	1	44.00	44.05	0	150	0.00%
2024/03/26	0	0.00	0	49.55	48.60	0	133	0.00%
2024/03/25	0	49.05	0	0.00	49.15	0	132	0.00%
2024/03/21	3	47.88	0	0.00	48.10	3	132	2.26%
2024/03/13	0	0.00	0	50.50	49.35	0	139	0.00%
2024/03/12	5	50.46	0	49.95	50.60	5	143	3.49%
2024/03/11	0	49.22	0	0.00	49.30	0	140	0.01%
2024/03/04	1	51.80	0	0.00	51.20	1	145	0.69%
2024/02/27	0	0.00	3.2	52.89	52.60	-3.2	144	-2.22%
2024/02/26	0.2	52.46	0	0.00	52.90	0.2	148	0.14%
2024/02/23	3	53.00	2	53.20	52.70	1	163	0.61%
2024/02/22	2	52.70	0.2	53.08	52.90	1.8	172	1.04%
2024/02/21	0.2	52.96	0	0.00	52.90	0.2	177	0.12%
2024/02/20	0	0.00	0	53.80	52.90	0	179	0.00%
2024/02/19	0	53.80	0.5	54.11	53.70	-0.5	182	-0.25%
2024/02/16	0.5	53.50	0	0.00	53.50	0.5	187	0.24%
2024/02/05	0	0.00	0.3	52.78	52.20	-0.3	183	-0.16%
2024/02/02	0.3	53.20	0	0.00	52.70	0.3	181	0.16%
2024/02/01	0	0.00	0.3	53.00	52.80	-0.3	182	-0.18%
2024/01/31	0.3	52.90	0	0.00	52.80	0.3	190	0.17%
2024/01/30	0	0.00	0.2	52.91	52.60	-0.2	190	-0.12%
2024/01/29	0.2	52.99	0	0.00	52.80	0.2	193	0.11%
2024/01/24	0	0.00	0	55.07	53.60	0	198	-0.01%
2024/01/23	0	53.50	0	0.00	53.40	0	202	0.01%
2024/01/22	0	0.00	0.2	53.28	53.10	-0.2	202	-0.09%
2024/01/19	0.2	52.20	0	0.00	52.50	0.2	203	0.09%
2024/01/17	0	0.00	1	52.60	52.40	-1	204	-0.49%
2024/01/10	2	53.85	0	0.00	52.80	2	208	0.96%
2024/01/09	0	0.00	0.1	54.00	53.10	-0.1	209	-0.06%
2024/01/08	0.1	54.50	0	0.00	54.50	0.1	209	0.06%
2024/01/05	0	0.00	0	54.54	54.00	0	210	-0.02%
2024/01/04	1	54.02	1	54.40	54.60	0	212	0.02%
2024/01/02	1	55.20	0	0.00	55.20	1	212	0.47%
2023/12/28	1	54.60	0	0.00	54.60	1	213	0.47%
2023/12/25	0	0.00	0	54.71	54.30	0	215	-0.01%
2023/12/22	1	54.80	0	54.90	54.80	1	216	0.47%
2023/12/21	0	0.00	0.2	55.21	55.00	-0.2	217	-0.07%
2023/12/20	0.2	54.70	0	0.00	55.40	0.2	217	0.07%
2023/12/18	0	0.00	0.2	56.10	55.30	-0.2	219	-0.10%
2023/12/15	0.2	55.65	0	0.00	56.10	0.2	222	0.10%
2023/12/13	0	0.00	2	55.20	55.00	-2	224	-0.89%
2023/12/08	3	56.20	3.3	56.05	56.00	-0.3	316	-0.09%
2023/12/07	4.3	58.86	5.2	58.05	57.70	-0.9	323	-0.28%
2023/12/06	1.1	57.42	0	0.00	57.60	1.1	321	0.35%
2023/12/05	0	0.00	0.1	57.11	57.10	-0.1	336	-0.03%
2023/12/04	0.2	58.29	1.3	58.36	57.90	-1.1	337	-0.33%
2023/12/01	2.3	57.87	1.5	58.85	57.50	0.7	337	0.22%
2023/11/30	2.4	57.96	0.1	58.00	57.70	2.3	331	0.71%
2023/11/29	0.2	58.00	1.3	58.18	57.90	-1	356	-0.29%
2023/11/28	0	57.80	3	57.63	58.00	-3	357	-0.83%
2023/11/27	0.2	57.26	0	0.00	56.90	0.2	355	0.06%
2023/11/24	3	57.57	0.2	57.48	57.30	2.8	357	0.78%
2023/11/23	3.2	58.08	8.1	57.81	57.50	-4.9	356	-1.38%
2023/11/22	5.1	57.59	5	58.41	57.10	0.2	356	0.05%
2023/11/21	0.9	57.69	3.5	57.74	57.70	-2.6	342	-0.76%
2023/11/20	0.6	56.78	1.3	57.06	56.80	-0.7	336	-0.21%
2023/11/17	1.1	55.77	0.2	55.80	56.00	1	331	0.30%
2023/11/16	0.3	55.87	0.1	55.91	55.90	0.2	332	0.06%
2023/11/15	0.1	55.50	0	0.00	55.50	0.1	330	0.02%
2023/11/14	0	0.00	0.4	54.30	54.20	-0.4	326	-0.14%
2023/11/13	0.4	54.19	0	0.00	54.20	0.4	329	0.14%
2023/11/09	0	0.00	1.3	53.91	53.80	-1.3	335	-0.39%
2023/11/08	0.3	54.64	1.5	55.13	54.30	-1.2	340	-0.36%
2023/11/07	0.5	53.80	0.7	53.82	53.90	-0.2	334	-0.06%
2023/11/06	1.7	53.99	0	0.00	54.10	1.7	341	0.51%
2023/11/01	3	53.83	0.5	52.91	52.40	2.5	367	0.67%
2023/10/31	0.5	52.52	0	0.00	52.50	0.5	366	0.14%
2023/10/30	0	0.00	0.1	52.90	52.20	-0.1	376	-0.02%
2023/10/27	0.1	52.90	0	53.00	52.50	0.1	398	0.02%
2023/10/26	0	53.10	0	0.00	52.70	0	407	0.00%
2023/10/23	0	0.00	0.1	55.20	53.40	-0.1	424	-0.02%
2023/10/20	0.1	53.00	0.4	52.66	53.00	-0.3	432	-0.06%
2023/10/19	0.4	53.29	0	0.00	53.50	0.4	446	0.08%
2023/10/18	1	54.20	0	0.00	53.00	1	467	0.21%
2023/10/17	1	54.30	0	0.00	54.20	1	470	0.21%
2023/10/16	0	0.00	1.3	54.95	54.80	-1.3	479	-0.26%
2023/10/13	0.2	55.80	0.2	56.20	55.70	0	496	-0.01%
2023/10/12	2.3	55.75	0	0.00	56.40	2.3	523	0.44%
2023/10/11	0	0.00	0.8	55.37	55.10	-0.8	534	-0.16%
2023/10/06	0.7	55.90	0	56.00	55.80	0.7	547	0.13%
2023/10/05	1.1	56.04	0	0.00	56.10	1.1	570	0.20%
2023/09/27	0	0.00	0.1	57.39	56.70	-0.1	768	-0.02%
2023/09/26	0.1	57.60	5.4	57.50	57.10	-5.3	842	-0.63%
2023/09/25	0.4	57.62	0.5	57.84	57.70	-0.1	894	-0.01%
2023/09/22	0.4	57.14	0	0.00	57.30	0.4	1,042	0.03%
2023/09/21	0.2	56.89	0.1	56.71	57.00	0.1	1,185	0.00%
2023/09/20	3.1	56.90	2.1	57.00	56.80	1	1,254	0.08%
2023/09/19	0.1	58.20	0	0.00	57.70	0.1	1,314	0.01%
2023/09/18	0	0.00	0	58.20	57.80	0	1,492	0.00%
2023/09/15	0	57.50	0.1	57.58	57.70	-0.1	1,641	-0.01%
2023/09/14	0.1	58.00	0.2	58.60	58.10	0	1,689	0.00%
2023/09/13	5.2	59.03	1.3	59.05	58.60	3.9	1,695	0.23%
2023/09/12	0.3	58.60	4	58.70	58.90	-3.7	1,676	-0.22%
2023/09/11	2	56.40	0	57.90	55.80	2	1,684	0.12%
2023/09/08	0	58.20	2	58.30	56.90	-2	1,753	-0.11%
2023/09/06	3	56.70	0	0.00	56.70	3	1,959	0.15%
2023/09/05	0	0.00	2	57.00	57.50	-2	2,191	-0.09%
2023/09/04	0	0.00	6	58.12	57.50	-6	2,276	-0.26%
2023/09/01	0	0.00	2	55.30	55.00	-2	2,255	-0.09%
2023/08/31	1	54.90	0	0.00	54.40	1	2,262	0.04%
2023/08/30	0	0.00	0	54.00	55.00	0	2,306	0.00%
2023/08/29	0	53.00	0	0.00	53.60	0	2,363	0.00%
2023/08/25	2	53.85	0	0.00	53.80	2	2,384	0.08%
2023/08/18	0	0.00	2	54.90	54.70	-2	2,398	-0.08%
2023/08/17	0	55.40	0	0.00	55.70	0	2,405	0.00%
2023/08/16	3	55.53	0	0.00	55.30	3	2,438	0.12%
2023/08/15	2	56.00	1	56.20	56.50	1	2,480	0.04%
2023/08/14	1	55.90	0.3	55.60	55.40	0.7	2,483	0.03%
2023/08/11	0	0.00	6	57.50	57.40	-6	2,484	-0.24%
2023/08/10	2	57.15	0	0.00	56.90	2	2,483	0.08%
2023/08/08	7	59.74	0.8	61.62	59.80	6.2	2,475	0.25%
2023/08/07	0.8	62.70	2	62.30	62.30	-1.2	2,470	-0.05%
2023/08/02	0	0.00	6	61.33	60.90	-6	2,473	-0.24%
2023/08/01	0	61.20	3	62.00	61.20	-3	2,470	-0.12%
2023/07/31	3	60.80	2	60.80	60.60	1	2,472	0.04%
2023/07/27	2	59.90	5	59.70	60.00	-3	2,471	-0.12%
2023/07/26	2	58.80	0.3	59.69	58.50	1.7	2,477	0.07%
2023/07/25	2.3	58.64	6	59.93	60.00	-3.7	2,496	-0.15%
2023/07/24	4	59.08	1	58.50	58.50	3	2,647	0.11%
2023/07/21	0	0.00	1.1	62.02	61.00	-1.1	2,656	-0.04%
2023/07/20	0.1	61.86	0.2	61.50	61.60	-0.1	2,642	0.00%
2023/07/19	3.2	62.17	0	0.00	61.10	3.2	2,640	0.12%
2023/07/18	0	0.00	0.4	64.03	61.90	-0.4	2,643	-0.01%
2023/07/17	0.4	64.87	0.1	64.95	64.20	0.2	2,654	0.01%
2023/07/14	0.1	63.90	4.1	63.87	63.70	-3.9	2,697	-0.15%
2023/07/13	5.1	63.72	0.1	64.38	63.50	4.9	2,798	0.18%
2023/07/12	0.1	64.24	8	64.39	63.70	-7.9	2,792	-0.28%
2023/07/11	5	63.90	1.1	64.13	63.50	3.9	2,775	0.14%
2023/07/10	6.1	66.96	1	67.02	67.00	5.1	2,738	0.18%
2023/07/07	6	66.86	1.8	67.17	68.10	4.3	2,726	0.16%
2023/07/06	4.8	68.50	5.6	69.11	67.70	-0.8	2,715	-0.03%
2023/07/05	7.6	69.38	12.8	69.52	68.80	-5.2	2,677	-0.19%
2023/07/04	14.8	68.45	14.6	69.16	68.10	0.2	2,619	0.01%
2023/07/03	4.6	67.83	0.1	68.99	67.70	4.5	2,545	0.18%
2023/06/30	9.1	68.12	8	69.85	69.00	1.1	2,493	0.04%
2023/06/29	9	66.72	8	66.78	67.40	1	2,345	0.04%
2023/06/28	5	63.60	8	64.14	64.60	-3	2,202	-0.14%
2023/06/27	6	62.69	0.6	64.19	62.50	5.4	2,134	0.25%
2023/06/26	4.6	67.88	5	66.52	65.50	-0.4	2,071	-0.02%
2023/06/21	2	65.35	6.2	63.77	64.60	-4.2	1,894	-0.22%
2023/06/20	4.2	62.00	11	62.65	61.90	-6.8	1,744	-0.39%
2023/06/19	2	61.10	0	0.00	60.70	2	1,693	0.12%
2023/06/16	4	62.70	8	62.35	61.90	-4	1,678	-0.24%
2023/06/15	7	61.06	0	0.00	61.10	7	1,621	0.43%
2023/06/14	6	62.30	3	63.87	61.90	3	1,602	0.19%
2023/06/13	4	62.13	5	62.46	62.70	-1	1,574	-0.06%
2023/06/12	4	61.05	21.3	60.96	60.60	-17.3	1,490	-1.16%
2023/06/09	11.3	59.56	11	59.70	58.70	0.3	1,386	0.02%
2023/06/08	0	0.00	6	62.07	62.70	-6	1,154	-0.52%
2023/06/07	0	0.00	0	57.70	57.00	0	1,068	0.00%
2023/06/06	3	57.40	0	57.70	56.90	3	1,066	0.28%
2023/06/05	1	58.90	3.1	59.57	57.70	-2.1	1,060	-0.20%
2023/06/02	8.1	58.13	10.1	58.51	58.90	-2	1,018	-0.19%
2023/06/01	4.1	57.23	4	57.30	57.00	0.1	961	0.01%
2023/05/31	5	56.24	2	56.20	56.30	3	941	0.32%
2023/05/30	0	55.80	0	0.00	55.30	0	937	0.00%
2023/05/26	0	0.00	0	55.55	54.40	0	951	0.00%
2023/05/25	1	55.50	0	0.00	55.10	1	968	0.10%
2023/05/24	1	56.10	0	0.00	56.10	1	966	0.10%
2023/05/19	11	57.76	4	58.32	58.00	7	935	0.75%
2023/05/18	11	55.35	0	55.70	55.30	11	890	1.23%
2023/05/17	1	55.50	10	55.21	55.10	-9	885	-1.02%
2023/05/16	5	53.98	0	0.00	53.90	5	878	0.57%
2023/05/15	1	53.20	0	0.00	53.50	1	876	0.11%
2023/05/12	0	0.00	0	54.50	53.80	0	876	0.00%
2023/05/11	0	0.00	0	54.50	52.80	0	872	0.00%
2023/05/10	0	54.11	25	54.15	54.10	-25	866	-2.88%
2023/05/09	0	55.90	2	57.05	54.60	-2	859	-0.23%
2023/05/08	0	56.61	0	56.80	56.20	0	850	0.00%
2023/05/05	25	57.12	5	56.84	56.50	20	841	2.38%
2023/05/04	3	55.20	0	0.00	54.60	3	820	0.37%
2023/05/03	6	55.97	0	56.40	55.50	6	817	0.73%
2023/05/02	0	56.30	0	0.00	56.70	0	812	0.00%
2023/04/28	0	0.00	1	56.80	57.00	-1	801	-0.12%
2023/04/27	8	60.05	4.1	60.19	57.80	3.9	775	0.50%
2023/04/26	0.1	56.00	7	55.93	57.20	-6.9	616	-1.11%
2023/04/25	2	51.80	0	0.00	52.00	2	593	0.34%
2023/04/21	0	0.00	1	52.60	52.20	-1	582	-0.17%
2023/04/20	5	55.80	10	55.00	54.20	-5	571	-0.88%
2023/04/19	5	57.52	3	57.73	57.40	2	543	0.37%
2023/04/18	11	58.59	10.6	57.92	58.60	0.4	473	0.08%
2023/04/17	7.4	53.50	1.5	53.63	53.30	5.9	360	1.64%
2023/04/14	0.7	52.92	0.2	53.19	52.60	0.5	352	0.14%
2023/04/13	0.2	52.52	0.2	52.41	52.30	0	345	0.00%
2023/04/12	0.2	52.93	3	53.10	52.60	-2.8	341	-0.82%
2023/04/11	3	52.33	7	52.17	52.20	-4	330	-1.20%
2023/04/06	0	0.00	0.2	50.63	50.80	-0.2	304	-0.05%
2023/03/31	0	50.70	0	0.00	50.80	0	304	0.00%
2023/03/30	0	50.75	0	0.00	51.10	0	305	0.00%
2023/03/29	1	50.80	1.2	50.52	50.70	-0.2	305	-0.07%
2023/03/28	5	50.88	0	50.78	50.60	5	307	1.62%
2023/03/27	0	50.95	0.1	51.10	51.00	-0.1	306	-0.03%
2023/03/24	0	0.00	1.2	52.02	51.40	-1.2	306	-0.39%
2023/03/23	0.5	50.90	1	51.79	51.90	-0.6	306	-0.19%
2023/03/22	0.1	51.20	0	51.61	51.50	0	307	0.01%
2023/03/21	0.2	51.12	0	0.00	51.20	0.2	307	0.05%
2023/03/20	1	50.60	0	51.10	51.00	1	307	0.32%
2023/03/17	0	51.50	3	51.33	51.00	-3	326	-0.92%
2023/03/16	5	51.74	0.3	52.91	50.80	4.7	319	1.47%
2023/03/15	0.3	53.27	6	52.77	53.90	-5.7	278	-2.04%
2023/03/13	1	49.70	0	0.00	50.30	1	249	0.40%
2023/03/10	1	50.60	0.1	50.93	50.40	0.9	252	0.35%
2023/03/09	1.1	52.13	5	52.20	51.50	-3.9	253	-1.53%
2023/03/08	1	51.90	0.2	51.60	52.10	0.8	254	0.30%
2023/03/07	2.2	52.42	1	52.00	52.00	1.2	264	0.46%
2023/03/01	1	50.70	2	50.60	50.60	-1	263	-0.38%
2023/02/24	6	52.68	2	52.20	51.60	4	258	1.54%
2023/02/23	5	53.90	5	53.94	53.50	0	245	0.00%
2023/02/22	0	50.80	0	51.02	51.80	0	227	-0.01%
2023/02/21	0	52.00	0.8	52.45	51.90	-0.8	228	-0.35%
2023/02/20	7.8	51.65	10	52.24	52.30	-2.2	225	-0.95%
2023/02/17	0	0.00	1	50.80	50.80	-1	218	-0.46%
2023/02/15	0	0.00	2	49.40	49.65	-2	227	-0.88%
2023/02/14	0	0.00	1	49.70	49.65	-1	229	-0.44%
2023/02/13	2	49.15	5	48.89	49.25	-3	231	-1.30%
2023/02/10	2	49.70	0	0.00	49.30	2	237	0.84%
2023/02/09	0	0.00	2	50.30	50.20	-2	239	-0.84%
2023/02/08	0	0.00	0.1	51.00	50.40	-0.1	240	-0.04%
2023/02/07	0.1	50.60	0	0.00	51.10	0.1	239	0.04%
2023/02/06	4	50.63	0	51.00	50.70	4	239	1.67%
2023/02/03	6	50.70	1	50.60	50.50	5	242	2.06%
2023/02/02	0	0.00	1	51.70	51.40	-1	243	-0.41%
2023/02/01	0	51.05	3.3	50.88	51.30	-3.3	244	-1.35%
2023/01/31	2	50.00	2	50.10	50.10	0	243	0.00%
2023/01/30	2	49.25	2	49.50	49.45	0	245	0.00%
2023/01/13	0	0.00	5	48.40	48.35	-5	251	-1.99%
2023/01/11	0	0.00	1	49.50	49.30	-1	256	-0.41%
2023/01/10	3	49.61	1	49.65	49.60	2	261	0.76%
2023/01/09	2	49.79	4	49.60	49.80	-2	270	-0.72%
2023/01/05	0	0.00	0	50.10	49.60	0	290	0.00%
2023/01/04	0	49.10	0	0.00	49.00	0	291	0.00%
2022/12/29	0.1	49.00	0	0.00	49.00	0.1	300	0.03%
2022/12/28	2	50.05	1.2	49.86	49.45	0.8	304	0.26%
2022/12/27	3.2	50.58	0	0.00	50.50	3.2	306	1.04%
2022/12/26	1	49.95	0	0.00	50.20	1	311	0.32%
2022/12/22	0	0.00	0	50.40	50.30	0	319	0.00%
2022/12/21	3	50.43	0	0.00	50.10	3	326	0.92%
2022/12/20	1	49.70	0	50.80	50.00	1	330	0.30%
2022/12/19	2.1	50.70	0.1	50.80	50.60	2	340	0.58%
2022/12/16	0	0.00	0	51.30	51.30	0	346	-0.01%
2022/12/15	0.1	52.50	0	0.00	52.20	0.1	349	0.04%
2022/12/14	0	0.00	1	52.20	52.20	-1	353	-0.28%
2022/12/13	1	50.82	0	0.00	50.90	1	353	0.29%
2022/12/12	0	0.00	0	52.00	52.10	0	356	0.00%
2022/12/09	2	52.30	5	53.42	52.00	-3	361	-0.83%
2022/12/07	2.1	50.68	0	0.00	50.30	2.1	348	0.60%
2022/12/06	2	52.10	0	0.00	51.60	2	352	0.57%
2022/12/02	0	0.00	2	53.85	53.00	-2	360	-0.55%
2022/12/01	0	0.00	0	53.00	53.00	0	363	-0.01%
2022/11/30	1	52.19	3	52.83	52.50	-2	369	-0.53%
2022/11/29	3	53.73	3	52.93	52.70	0	380	0.00%
2022/11/28	0	0.00	1	51.70	51.50	-1	392	-0.26%
2022/11/25	0	50.60	0	0.00	50.60	0	403	0.00%
2022/11/24	1	50.90	1	51.50	50.90	0	414	0.00%
2022/11/22	1	50.00	0	0.00	49.60	1	433	0.23%
2022/11/18	0	0.00	0	51.50	50.50	0	527	0.00%
2022/11/17	0	50.40	1	51.40	51.40	-1	581	-0.17%
2022/11/16	1	50.70	0	0.00	50.40	1	594	0.17%
2022/11/15	0	0.00	0.1	50.84	50.70	-0.1	598	-0.02%
2022/11/14	0.1	50.43	2	51.30	51.30	-1.9	606	-0.31%
2022/11/09	1	49.70	0	50.00	49.90	1	770	0.12%
2022/11/08	0	50.40	0.4	50.27	49.55	-0.4	783	-0.05%
2022/11/07	0	49.20	0	49.40	49.45	0	781	0.00%
2022/11/04	0	48.65	0	49.05	49.25	0	785	0.00%
2022/11/03	0	48.00	0	0.00	48.30	0	790	0.00%
2022/11/02	0	0.00	0.2	48.63	48.40	-0.2	813	-0.02%
2022/11/01	0.5	48.00	4.3	47.68	48.20	-3.7	824	-0.45%
2022/10/31	0.1	47.18	0	0.00	47.30	0.1	826	0.01%
2022/10/28	1	46.50	0	46.95	46.25	1	840	0.12%
2022/10/27	1	47.55	2	47.50	47.80	-1	849	-0.12%
2022/10/26	0	46.13	0	0.00	46.35	0	858	0.00%
2022/10/20	1	46.50	0	0.00	46.45	1	899	0.11%
2022/10/18	0	0.00	1	48.00	47.85	-1	907	-0.11%
2022/10/17	2	45.88	1	46.87	46.90	1	954	0.10%
2022/10/14	0	48.58	1	48.50	49.05	-1	967	-0.10%
2022/10/13	2	46.40	1	45.80	45.90	1	975	0.10%
2022/10/11	2	50.65	0	0.00	50.80	2	988	0.20%
2022/10/07	0	0.00	0.5	53.33	53.10	-0.5	1,040	-0.04%
2022/10/06	0.5	53.50	2	53.00	53.90	-1.5	1,060	-0.15%
2022/10/05	1	54.00	0.2	54.18	52.80	0.8	1,092	0.07%
2022/10/04	0.4	54.02	1	53.30	53.50	-0.6	1,117	-0.06%
2022/09/30	1	50.00	1	51.50	51.50	0	1,229	0.00%
2022/09/29	0	52.00	1.2	52.36	51.60	-1.2	1,249	-0.10%
2022/09/28	1	51.70	0	0.00	50.90	1	1,260	0.08%
2022/09/27	0.2	53.86	0	0.00	54.30	0.2	1,263	0.02%
2022/09/26	5	54.68	0	56.61	53.50	5	1,270	0.39%
2022/09/23	1	57.00	3.8	57.43	57.00	-2.8	1,283	-0.22%
2022/09/22	0.6	57.38	0	58.60	58.50	0.6	1,293	0.05%
2022/09/21	1.2	58.42	0	0.00	58.30	1.2	1,304	0.09%
2022/09/20	0	0.00	3	57.90	57.70	-3	1,325	-0.23%
2022/09/19	1	57.50	2.5	57.69	57.50	-1.5	1,354	-0.11%
2022/09/16	2.3	58.40	0.2	58.77	58.20	2.1	1,373	0.15%
2022/09/15	0.4	59.10	0.1	59.90	59.20	0.4	1,388	0.03%
2022/09/14	0.1	59.10	0	0.00	59.50	0.1	1,439	0.00%
2022/09/13	1	59.80	1	60.00	59.80	0	1,462	0.00%
2022/09/12	1	59.70	1	59.20	59.50	0	1,500	0.00%
2022/09/08	5	58.40	3	58.50	58.60	2	1,595	0.12%
2022/09/07	2	58.36	1	58.30	58.30	1	1,774	0.06%
2022/09/06	1	58.50	0	0.00	58.80	1	1,817	0.06%
2022/09/05	1	61.50	1	60.60	59.70	0	1,843	0.00%
2022/09/02	4	62.95	1	62.50	62.00	3	1,865	0.16%
2022/09/01	3	63.03	9	62.90	63.40	-6	1,867	-0.32%
2022/08/31	1	63.10	1	62.80	62.90	0	1,904	0.00%
2022/08/30	0	0.00	1	62.20	61.90	-1	2,156	-0.05%
2022/08/29	2	60.90	0	0.00	60.80	2	2,302	0.09%
2022/08/26	17	64.42	6	64.25	62.80	11	2,299	0.48%
2022/08/24	3	64.30	4.1	64.22	62.70	-1.1	2,244	-0.05%
2022/08/23	1	61.00	3	62.83	62.80	-2	2,230	-0.09%
2022/08/22	0	0.00	0	61.60	61.90	0	2,249	0.00%
2022/08/19	0	0.00	0	62.50	62.30	0	2,376	0.00%
2022/08/18	2.1	62.67	1	62.60	63.00	1.1	2,586	0.04%
2022/08/17	3	63.07	3.4	62.31	62.80	-0.4	2,645	-0.02%
2022/08/16	5.4	63.72	4.2	64.45	62.20	1.2	2,727	0.04%
2022/08/15	1.2	60.01	0	0.00	60.40	1.2	2,939	0.04%
2022/08/12	0	59.50	2	59.50	59.50	-2	3,087	-0.06%
2022/08/11	3	59.03	0.2	59.10	58.80	2.8	3,094	0.09%
2022/08/10	0	0.00	0.1	59.38	59.00	-0.1	3,100	0.00%
2022/08/09	2.3	59.82	3	59.50	59.10	-0.7	3,116	-0.02%
2022/08/08	1	57.80	1.9	57.63	58.50	-0.9	3,106	-0.03%
2022/08/05	0.9	58.99	1.2	59.07	59.00	-0.3	3,106	-0.01%
2022/08/04	1.2	57.70	0	0.00	57.70	1.2	3,122	0.04%
2022/08/03	1	60.50	2	59.46	59.00	-1	3,120	-0.03%
2022/08/02	0	60.40	0.3	60.54	60.60	-0.3	3,121	-0.01%
2022/08/01	2.3	61.09	5	61.66	61.60	-2.7	3,120	-0.09%
2022/07/29	2	60.05	7	60.44	60.60	-5	3,115	-0.16%
2022/07/28	5	59.60	3.2	59.94	58.80	1.8	3,132	0.06%
2022/07/27	1.2	60.08	3.1	59.88	60.10	-1.8	3,141	-0.06%
2022/07/26	0.1	59.00	0	59.00	58.90	0	3,167	0.00%
2022/07/25	2	59.71	0.2	60.15	60.00	1.9	3,183	0.06%
2022/07/22	4.2	62.50	5.1	61.70	60.50	-0.9	3,218	-0.03%
2022/07/21	0.1	60.69	3.1	60.52	61.00	-3	3,232	-0.09%
2022/07/20	0.1	61.00	5.5	60.23	60.40	-5.4	3,304	-0.16%
2022/07/19	3.1	60.02	0.8	59.60	60.00	2.4	3,399	0.07%
2022/07/18	5.5	60.50	0	0.00	60.50	5.5	3,834	0.14%
2022/07/15	5.5	60.62	7.3	61.06	60.50	-1.8	3,972	-0.05%
2022/07/14	1.4	59.59	1	59.80	60.00	0.4	3,971	0.01%
2022/07/13	8	59.20	6	60.60	58.60	2	3,997	0.05%
2022/07/12	3	58.03	0.2	59.39	57.70	2.8	4,024	0.07%
2022/07/11	13.2	59.74	10.2	60.75	60.50	3	4,065	0.07%
2022/07/08	2.2	58.28	16	58.46	58.90	-13.8	4,151	-0.33%
2022/07/07	0	52.45	4	55.08	55.20	-4	4,428	-0.09%
2022/07/06	6	54.02	0	55.60	52.20	6	4,632	0.13%
2022/07/05	4	55.20	0	55.80	56.40	4	4,714	0.08%
2022/07/04	0	54.50	0	0.00	55.60	0	4,828	0.00%
2022/07/01	1	55.60	0	56.81	54.50	1	4,994	0.02%
2022/06/30	2	57.96	0	58.50	58.00	2	5,022	0.04%
2022/06/29	1	59.80	0.4	59.73	59.80	0.6	5,020	0.01%
2022/06/28	5	60.74	1.2	61.32	60.80	3.8	5,079	0.07%
2022/06/27	0.5	61.32	10.1	62.13	62.60	-9.6	5,103	-0.19%
2022/06/24	7.2	60.74	1	60.11	60.00	6.2	5,079	0.12%
2022/06/23	0	60.33	2	61.20	60.90	-2	5,056	-0.04%
2022/06/22	2	60.00	2.3	62.24	59.60	-0.3	5,038	-0.01%
2022/06/21	2.3	60.82	0.1	59.57	61.10	2.2	4,984	0.04%
2022/06/20	9	61.56	2	59.80	59.00	7	4,960	0.14%
2022/06/17	13.1	64.22	1.6	63.74	64.00	11.5	4,916	0.23%
2022/06/16	5.6	66.06	13.1	66.81	66.80	-7.5	4,819	-0.16%
2022/06/15	7.1	64.66	7	65.59	64.10	0.1	4,636	0.00%
2022/06/14	10	64.07	2	63.66	64.00	8	4,591	0.17%
2022/06/13	4	65.37	5	66.02	65.70	-1	4,558	-0.02%
2022/06/10	2	64.80	3	66.00	66.00	-1	4,528	-0.02%
2022/06/09	1	66.90	1.2	65.90	65.90	-0.2	4,503	0.00%
2022/06/08	10.2	66.26	9	66.99	66.80	1.2	4,457	0.03%
2022/06/07	3	64.46	19	65.55	65.90	-16	4,198	-0.38%
2022/06/06	4	62.05	3	62.53	62.60	1	4,047	0.02%
2022/06/02	1	63.50	1	63.70	63.30	0	4,056	0.00%
2022/06/01	3	64.33	1	64.50	64.50	2	4,055	0.05%
2022/05/31	2	64.95	0	0.00	64.40	2	4,035	0.05%
2022/05/30	2	64.30	0.6	64.46	64.50	1.4	3,999	0.03%
2022/05/27	2	65.00	29	65.74	64.70	-27	3,970	-0.68%
2022/05/26	5.6	65.02	10.2	65.33	64.00	-4.6	3,842	-0.12%
2022/05/25	28	63.92	2	63.50	62.70	26	3,628	0.72%
2022/05/24	2.2	62.84	0.2	63.20	62.00	2.1	3,566	0.06%
2022/05/23	10.2	64.19	6	64.27	64.30	4.2	3,447	0.12%
2022/05/20	35	58.71	44	62.03	62.60	-9	3,127	-0.29%
2022/05/19	2	55.60	1	57.00	57.00	1	2,969	0.03%
2022/05/18	0	0.00	0.1	57.80	58.10	-0.1	2,966	0.00%
2022/05/17	0.1	57.83	0	0.00	57.70	0.1	2,969	0.00%
2022/05/16	0	0.00	2	58.80	56.00	-2	2,975	-0.07%
2022/05/13	0	0.00	2	55.80	55.70	-2	2,987	-0.07%
2022/05/12	2	55.75	0	57.20	54.00	2	2,993	0.07%
2022/05/11	1	57.20	0	58.60	57.20	1	3,072	0.03%
2022/05/10	0	57.24	1	57.80	58.30	-1	3,081	-0.03%
2022/05/09	1	59.60	0	0.00	58.60	1	3,086	0.03%
2022/05/06	0	0.00	1.2	59.51	60.80	-1.2	3,085	-0.04%
2022/05/05	0.2	62.40	1.1	62.01	61.20	-1	3,078	-0.03%
2022/05/04	1.1	60.89	0.2	60.91	60.30	0.9	3,073	0.03%
2022/05/03	1.2	61.59	2	60.85	60.90	-0.8	3,146	-0.02%
2022/04/29	0	61.40	0	0.00	60.50	0	3,131	0.00%
2022/04/28	4	60.40	3	59.77	60.00	1	3,154	0.03%
2022/04/27	1	58.70	0.3	59.72	59.80	0.7	3,178	0.02%
2022/04/26	3	63.23	5	64.34	62.50	-2	3,136	-0.06%
2022/04/25	20	65.00	41	62.80	62.50	-21	3,067	-0.68%
2022/04/22	57.3	70.84	23.3	70.49	69.30	34	3,009	1.13%
2022/04/21	7.3	65.55	21.2	66.82	68.60	-13.8	2,610	-0.53%
2022/04/20	0.2	63.50	1	62.80	62.40	-0.8	2,508	-0.03%
2022/04/19	7	62.93	5.2	62.17	61.80	1.8	2,583	0.07%
2022/04/18	4.2	64.71	3.2	63.05	62.50	1	2,727	0.04%
2022/04/15	13.2	64.56	9	64.08	64.00	4.2	2,962	0.14%
2022/04/14	16	68.27	22	68.81	67.20	-6	3,106	-0.19%
2022/04/13	45	72.98	38.8	73.87	67.80	6.2	3,527	0.17%
2022/04/12	1.3	69.45	7.3	67.87	71.10	-6	3,504	-0.17%
2022/04/11	3.4	64.85	6.4	64.59	64.70	-3	3,486	-0.08%
2022/04/08	5.8	63.28	14.5	63.21	63.70	-8.7	3,396	-0.26%
2022/04/07	31.5	62.30	26	63.31	61.20	5.4	3,278	0.17%
2022/04/06	0	60.71	1.3	61.09	60.40	-1.2	3,105	-0.04%
2022/04/01	1.3	57.84	0.4	57.64	59.20	0.9	3,096	0.03%
2022/03/31	3.4	60.44	2.3	60.93	59.30	1.1	3,224	0.03%
2022/03/30	3.3	59.27	7.1	58.56	59.70	-3.8	3,155	-0.12%
2022/03/29	0.1	55.69	4	55.17	55.50	-4	3,115	-0.13%
2022/03/28	0	53.91	3	54.60	54.20	-3	3,114	-0.10%
2022/03/25	0	0.00	0	55.10	54.70	0	3,114	0.00%
2022/03/24	1	54.00	0	54.80	55.30	1	3,111	0.03%
2022/03/23	2	55.55	1	54.52	54.50	1	3,111	0.03%
2022/03/22	0	0.00	0.1	54.70	54.70	-0.1	3,108	0.00%
2022/03/21	0.1	54.63	3	54.93	55.00	-2.9	3,108	-0.09%
2022/03/18	1	54.60	3.1	54.40	54.20	-2.1	3,108	-0.07%
2022/03/17	0	0.00	0	53.70	53.70	0	3,107	0.00%
2022/03/16	0.1	52.20	3	52.70	52.30	-2.9	3,109	-0.09%
2022/03/15	2	53.20	0	0.00	51.70	2	3,140	0.06%
2022/03/11	1	53.80	0	0.00	54.30	1	3,135	0.03%
2022/03/10	0	0.00	6.2	55.15	55.20	-6.2	3,132	-0.20%
2022/03/09	3.2	52.96	1	53.00	53.50	2.2	3,129	0.07%
2022/03/08	8	53.00	1	56.00	51.50	7	3,127	0.22%
2022/03/07	4	55.98	0	0.00	55.10	4	3,108	0.13%
2022/03/04	1	58.40	0	58.95	58.40	1	3,095	0.03%
2022/03/03	5	59.50	0.5	59.62	59.50	4.5	3,092	0.15%
2022/03/02	2.2	59.25	2.1	60.10	60.50	0.1	3,087	0.00%
2022/03/01	0.2	59.55	2	59.70	59.40	-1.8	3,084	-0.06%
2022/02/25	0.2	58.14	0	58.00	58.20	0.2	3,084	0.01%
2022/02/24	5	58.38	2.1	59.00	57.70	3	3,082	0.10%
2022/02/23	0	59.72	0.1	59.95	60.30	-0.1	3,075	0.00%
2022/02/22	1.2	59.59	2	59.35	59.50	-0.8	3,078	-0.03%
2022/02/21	0	0.00	0.2	61.16	61.10	-0.2	3,103	-0.01%
2022/02/18	2.2	61.45	1	61.40	61.70	1.2	3,103	0.04%
2022/02/17	5	61.56	1.2	63.12	61.50	3.8	3,103	0.12%
2022/02/16	0.2	63.14	0.2	62.98	62.50	0	3,095	0.00%
2022/02/15	0.2	61.96	1	62.10	62.70	-0.8	3,085	-0.03%
2022/02/14	1	60.60	0	60.69	61.30	1	3,143	0.03%
2022/02/11	3	63.00	5.2	63.61	62.50	-2.2	3,172	-0.07%
2022/02/10	0.2	61.00	0.2	61.19	61.20	0	3,077	0.00%
2022/02/09	0.2	60.43	1.1	60.63	61.00	-0.9	3,059	-0.03%
2022/02/08	0.1	59.70	3	59.50	60.00	-2.9	3,044	-0.10%
2022/02/07	0	58.20	1.7	58.54	59.20	-1.7	3,038	-0.06%
2022/01/26	8	57.71	1.9	57.80	57.60	6.1	3,038	0.20%
2022/01/25	4.6	59.39	6.3	59.51	58.50	-1.7	3,031	-0.06%
2022/01/24	2.3	58.16	4.2	58.25	58.00	-2	2,964	-0.07%
2022/01/21	5.2	60.01	0.2	61.80	59.70	5.1	3,000	0.17%
2022/01/20	0.2	60.08	6	61.05	62.20	-5.8	2,972	-0.20%
2022/01/19	2	58.91	4	59.65	58.80	-2	2,944	-0.07%
2022/01/18	2	58.85	0.1	60.61	58.90	1.9	3,062	0.06%
2022/01/17	0.1	58.31	0.4	58.36	60.70	-0.3	3,112	-0.01%
2022/01/14	6.4	59.38	1.2	58.85	58.90	5.3	3,075	0.17%
2022/01/13	0.2	62.66	0.8	62.95	62.40	-0.6	3,065	-0.02%
2022/01/12	6.8	65.36	14.2	63.32	62.90	-7.4	3,097	-0.24%
2022/01/11	11	69.01	3	70.20	65.80	8	2,975	0.27%
2022/01/10	16	71.78	15	70.98	73.00	1	2,789	0.04%
2022/01/07	21	69.24	12	70.59	67.00	9	2,493	0.36%
2022/01/06	118	69.81	64	69.66	72.40	54	2,279	2.37%	大買/
2022/01/05	1	67.30	26	68.50	70.00	-25	1,709	-1.46%
2022/01/04	3.2	63.65	22	64.33	63.70	-18.8	1,397	-1.34%
2022/01/03	0	59.40	0	59.93	59.40	0	1,186	0.00%
2021/12/30	0	58.50	0	0.00	58.60	0	1,178	0.00%
2021/12/29	0	0.00	0.1	59.60	59.00	-0.1	1,172	-0.01%
2021/12/28	0.1	62.00	1.1	59.26	59.00	-1	1,170	-0.08%
2021/12/27	11.1	63.01	1.2	64.70	61.20	9.8	1,130	0.87%
2021/12/24	5.2	58.90	0.3	58.96	58.90	4.9	992	0.49%
2021/12/23	5.3	58.89	1.1	58.16	58.90	4.2	989	0.42%
2021/12/22	6.1	57.79	0	0.00	57.70	6.1	981	0.62%
2021/12/21	0	0.00	0	56.90	57.30	0	974	0.00%
2021/12/20	0	57.10	0	57.00	56.90	0	972	0.00%
2021/12/17	0	57.00	0.2	57.00	56.80	-0.2	972	-0.02%
2021/12/16	0.2	56.20	3	56.10	56.80	-2.8	969	-0.29%
2021/12/15	1	55.50	0	0.00	55.80	1	967	0.10%
2021/12/14	2	55.60	2	55.60	55.70	0	967	0.00%
2021/12/13	0	0.00	0	56.90	56.70	0	965	0.00%
2021/12/10	3	57.40	0.4	57.36	57.10	2.6	962	0.27%
2021/12/09	0.3	59.55	4.3	58.56	59.10	-4	954	-0.42%
2021/12/08	0.4	56.80	0	0.00	57.00	0.4	918	0.04%
2021/12/06	0	0.00	3	57.57	57.70	-3	917	-0.33%
2021/12/03	2	56.55	0	0.00	56.60	2	917	0.22%
2021/12/02	1	56.00	0	0.00	56.10	1	916	0.11%
2021/12/01	0	0.00	1	57.70	57.60	-1	915	-0.11%
2021/11/26	2	57.00	0	0.00	56.70	2	914	0.22%
2021/11/25	1	57.50	2	58.60	57.70	-1	910	-0.11%
2021/11/24	3	57.00	0	0.00	57.40	3	905	0.33%
2021/11/16	1	57.70	0	0.00	57.90	1	854	0.12%
2021/11/11	7	61.36	8	62.84	61.00	-1	828	-0.12%
2021/11/10	2	59.35	9	57.91	61.00	-7	747	-0.94%
2021/11/09	2	54.30	2	55.80	55.50	0	702	0.00%
2021/11/08	2	55.50	1	54.90	55.30	1	699	0.14%
2021/11/04	0	0.00	1	55.90	56.10	-1	697	-0.14%
2021/11/03	2	56.40	1	58.90	56.10	1	695	0.14%
2021/11/02	2	57.20	0	0.00	57.10	2	688	0.29%
2021/11/01	1	59.90	2	60.40	60.20	-1	667	-0.15%
2021/10/29	0	0.00	1	61.50	60.40	-1	648	-0.15%
2021/10/28	0	0.00	1	60.40	59.10	-1	595	-0.17%
2021/10/27	1	58.60	1	59.60	59.50	0	578	0.00%
2021/10/26	9	63.06	11	63.73	58.10	-2	542	-0.37%
2021/10/25	1	57.60	11	58.37	60.70	-10	403	-2.48%
2021/10/22	1	55.20	1	55.10	55.20	0	334	0.00%
2021/10/21	6	54.80	2	55.10	56.30	4	327	1.22%
2021/10/20	5	54.66	7	55.43	56.00	-2	291	-0.69%
2021/10/19	0	0.00	3	51.10	51.30	-3	210	-1.43%
2021/10/18	0	0.00	3	45.57	46.65	-3	212	-1.41%
2021/10/12	1	42.35	0	0.00	43.00	1	235	0.42%
2021/10/08	0	0.00	1	43.70	43.70	-1	244	-0.41%
2021/10/01	3	45.27	0	0.00	43.20	3	332	0.90%
2021/09/30	1	46.45	1	46.70	46.55	0	345	0.00%
2021/09/29	1	47.35	0	0.00	47.30	1	380	0.26%
2021/09/27	0	0.00	3	49.25	49.00	-3	519	-0.58%
2021/09/22	1	48.20	0	0.00	48.55	1	620	0.16%
2021/09/17	0	0.00	1	49.20	49.20	-1	649	-0.15%
2021/09/16	4	48.34	0	0.00	48.35	4	815	0.49%
2021/09/15	1	49.10	0	0.00	49.65	1	842	0.12%
2021/09/13	0	0.00	1	50.40	50.40	-1	865	-0.12%
2021/09/08	1	49.10	0	0.00	49.00	1	874	0.11%
2021/09/02	1	51.70	0	0.00	51.50	1	881	0.11%
2021/09/01	0	0.00	1	53.20	53.00	-1	881	-0.11%
2021/08/25	0	0.00	1	53.20	53.30	-1	892	-0.11%
2021/08/23	0	0.00	1	51.80	51.80	-1	894	-0.11%
2021/08/20	1	50.50	0	0.00	50.20	1	898	0.11%
2021/08/17	0	0.00	1	50.70	50.20	-1	911	-0.11%
2021/08/16	0	0.00	1	50.90	50.60	-1	916	-0.11%
2021/08/13	0	0.00	1	52.60	52.40	-1	920	-0.11%
2021/08/12	0	0.00	3	54.00	53.70	-3	923	-0.32%
2021/08/04	0	0.00	2	57.50	57.30	-2	1,024	-0.20%
2021/08/03	0	0.00	1	57.40	57.20	-1	1,038	-0.10%
2021/07/30	0	0.00	1	57.20	56.50	-1	1,061	-0.09%
2021/07/27	2	59.30	0	0.00	58.50	2	1,091	0.18%
2021/07/26	0	0.00	3	59.93	60.00	-3	1,100	-0.27%
2021/07/23	0	0.00	2	61.00	59.70	-2	1,109	-0.18%
2021/07/22	0	0.00	4	59.40	59.10	-4	1,134	-0.35%
2021/07/20	4	58.40	0	0.00	57.90	4	1,153	0.35%
2021/07/19	3	59.80	0	0.00	59.70	3	1,170	0.26%
2021/07/15	0	0.00	1	61.50	60.90	-1	1,205	-0.08%
2021/07/14	6	60.73	0	0.00	60.80	6	1,229	0.49%
2021/07/13	2	61.85	0	0.00	61.90	2	1,235	0.16%
2021/07/12	2	63.40	5	64.10	64.00	-3	1,232	-0.24%
2021/07/09	2	62.00	5	62.50	61.70	-3	1,220	-0.25%
2021/07/08	0	0.00	5	64.50	62.90	-5	1,239	-0.40%
2021/07/07	13	64.56	0	0.00	63.20	13	1,314	0.99%
2021/07/06	7	63.96	6	64.33	64.50	1	1,309	0.08%
2021/07/05	3	65.37	6	64.83	65.50	-3	1,290	-0.23%
2021/07/02	0	0.00	2	62.10	61.30	-2	1,232	-0.16%
2021/07/01	1	59.10	0	0.00	58.50	1	1,241	0.08%
2021/06/30	2	60.45	0	0.00	60.60	2	1,282	0.16%
2021/06/29	8	64.29	9	62.83	61.50	-1	1,277	-0.08%
2021/06/28	4	61.53	0	0.00	61.60	4	1,225	0.33%
2021/06/25	13	66.11	4	66.70	63.20	9	1,224	0.74%
2021/06/24	1	61.00	7	63.09	63.10	-6	1,096	-0.55%
2021/06/23	0	0.00	1	55.00	57.40	-1	1,091	-0.10%
2021/06/18	0	0.00	2	52.60	52.40	-2	1,220	-0.16%
2021/06/08	4	55.48	0	0.00	55.30	4	1,552	0.26%
2021/06/04	0	0.00	1	55.50	54.70	-1	1,618	-0.06%
2021/06/02	6	57.67	1	58.00	56.50	5	1,733	0.29%
2021/06/01	1	57.40	0	0.00	57.10	1	1,761	0.06%
2021/05/25	0	0.00	1	54.80	55.80	-1	1,994	-0.05%
2021/05/14	0	0.00	1	52.50	50.50	-1	3,490	-0.03%
2021/05/13	1	52.70	6	45.90	51.50	-5	4,425	-0.11%
2021/05/11	1	53.00	0	0.00	52.80	1	4,892	0.02%
2021/05/10	0	0.00	1	56.20	56.60	-1	5,031	-0.02%
2021/05/07	2	57.10	2	56.50	58.60	0	5,388	0.00%
2021/05/06	1	56.60	2	55.10	55.00	-1	5,508	-0.02%
2021/05/05	0	0.00	2	57.50	56.10	-2	5,608	-0.04%
2021/05/04	3	56.67	8	55.01	55.20	-5	5,683	-0.09%
2021/05/03	0	0.00	2	58.00	56.60	-2	5,699	-0.04%
2021/04/29	4	61.08	0	0.00	60.40	4	5,716	0.07%
2021/04/28	2	60.35	1	61.00	62.40	1	5,738	0.02%
2021/04/27	0	0.00	8	61.42	61.60	-8	5,766	-0.14%
2021/04/26	1	63.00	0	0.00	62.70	1	5,812	0.02%
2021/04/22	2	66.20	2	66.50	64.40	0	5,902	0.00%
2021/04/21	1	68.00	0	0.00	68.00	1	6,097	0.02%
2021/04/20	3	68.77	0	0.00	68.80	3	6,377	0.05%
2021/04/16	1	68.20	1	71.10	68.50	0	6,663	0.00%
2021/04/14	3	67.50	6	66.55	67.00	-3	6,665	-0.05%
2021/04/13	4	71.40	2	70.55	68.10	2	6,653	0.03%
2021/04/12	0	0.00	1	69.30	69.60	-1	6,574	-0.02%
2021/04/08	3	70.20	5	70.86	70.50	-2	6,588	-0.03%
2021/04/07	2	71.60	4	71.43	71.30	-2	6,684	-0.03%
2021/04/06	0	0.00	8	69.51	69.40	-8	6,657	-0.12%
2021/04/01	1	67.40	0	0.00	67.40	1	6,606	0.02%
2021/03/30	1	68.90	0	0.00	68.50	1	6,592	0.02%
2021/03/29	0	0.00	2	69.40	69.80	-2	6,566	-0.03%
2021/03/26	1	67.40	0.1	69.00	67.70	0.9	6,527	0.01%
2021/03/25	0.1	70.50	0	0.00	68.00	0.1	6,505	0.00%
2021/03/24	9	70.70	0	0.00	70.00	9	6,477	0.14%
2021/03/23	1	71.10	2	71.20	69.90	-1	6,446	-0.02%
2021/03/22	2	69.55	0	0.00	69.10	2	6,349	0.03%
2021/03/19	5	70.78	0	0.00	70.40	5	6,320	0.08%
2021/03/18	2	71.05	6	71.20	71.40	-4	6,270	-0.06%
2021/03/17	8	68.64	3	69.80	68.00	5	6,185	0.08%
2021/03/16	1	67.20	1	66.80	66.60	0	6,077	0.00%
2021/03/15	1	65.60	0	0.00	67.20	1	6,061	0.02%
2021/03/11	1	65.90	0	0.00	66.30	1	6,043	0.02%
2021/03/09	1	63.90	2	66.75	66.90	-1	5,974	-0.02%
2021/03/08	3	66.70	1	64.50	64.50	2	5,923	0.03%
2021/03/05	1	65.00	0	0.00	64.30	1	5,859	0.02%
2021/03/04	0	0.00	5	68.94	67.70	-5	5,827	-0.09%
2021/03/02	1	70.10	0	0.00	69.50	1	5,733	0.02%
2021/02/26	1	71.70	0	0.00	71.70	1	5,680	0.02%
2021/02/25	2	71.60	0	0.00	71.70	2	5,635	0.04%
2021/02/24	11	73.77	6	73.38	71.60	5	5,593	0.09%
2021/02/23	6	72.90	6	72.90	72.20	0	5,508	0.00%
2021/02/22	13	74.43	4	74.70	73.80	9	5,456	0.16%
2021/02/19	19	75.42	23	74.65	74.80	-4	5,328	-0.08%
2021/02/18	68	75.57	72	74.34	74.70	-4	5,192	-0.08%
2021/02/17	9	73.82	4	72.88	72.60	5	4,888	0.10%
2021/02/05	22	74.94	22	74.15	74.80	0	4,593	0.00%
2021/02/04	82	72.92	47	73.40	71.90	35	4,030	0.87%
2021/02/03	11	70.39	54	70.99	72.00	-43	3,097	-1.39%
2021/02/02	27	63.32	28	63.70	65.50	-1	2,784	-0.04%
2021/02/01	6	62.32	5	61.16	59.60	1	2,580	0.04%
2021/01/29	26	69.72	11	69.85	66.20	15	2,424	0.62%
2021/01/28	3	68.37	5	72.66	73.10	-2	2,060	-0.10%
2021/01/27	0	0.00	3.4	67.23	68.20	-3.4	1,925	-0.18%
2021/01/26	3	64.77	4	62.65	62.00	-1	1,818	-0.05%
2021/01/25	0	0.00	2	60.50	61.00	-2	1,734	-0.12%
2021/01/22	0	0.00	3	58.60	58.40	-3	1,697	-0.18%
2021/01/21	3	57.60	1.6	58.26	56.80	1.4	1,666	0.08%
2021/01/20	0	0.00	15	55.97	56.80	-15	1,641	-0.91%
2021/01/19	2	63.10	11	60.59	60.40	-9	1,606	-0.56%
2021/01/18	1	62.40	3	61.00	63.00	-2	1,548	-0.13%
2021/01/15	1	56.00	0	0.00	57.30	1	1,482	0.07%
2021/01/14	19	57.68	3	59.80	58.00	16	1,430	1.12%
2021/01/13	22	55.98	15	55.25	55.30	7	1,218	0.57%
2021/01/12	5	55.18	12.4	54.98	55.30	-7.4	1,008	-0.73%
2021/01/11	0	0.00	3	49.50	50.30	-3	795	-0.38%
2021/01/08	1	45.80	0	0.00	45.80	1	687	0.15%
2021/01/07	0	0.00	10	41.65	41.65	-10	659	-1.52%
2021/01/04	0	0.00	1	40.20	39.35	-1	607	-0.16%
2020/12/31	11	37.49	5	37.65	37.95	6	582	1.03%
2020/12/30	7	39.94	0	0.00	38.55	7	561	1.25%
2020/12/29	0	0.00	2	38.00	38.50	-2	434	-0.46%
2020/12/17	0	0.00	5	33.05	32.95	-5	371	-1.35%
2020/12/08	1	33.80	1	33.80	33.80	0	346	0.00%
2020/11/27	0	0.00	5	34.04	34.10	-5	309	-1.62%
2020/11/26	5	33.78	0	0.00	33.85	5	304	1.64%
2020/11/13	10	32.55	3	33.40	32.90	7	278	2.52%
2020/10/29	1	31.50	0	0.00	31.20	1	243	0.41%
2020/10/27	0	0.00	5	33.47	32.60	-5	231	-2.16%
2020/10/26	2	31.35	0	0.00	31.20	2	208	0.96%
2020/10/23	0	0.00	1	32.05	32.15	-1	205	-0.49%
2020/10/21	0	0.00	6	32.75	32.95	-6	189	-3.17%
2020/10/20	9	34.22	0	0.00	33.55	9	169	5.31%
2020/10/19	0	0.00	8	32.65	32.65	-8	87	-9.10%
2020/09/02	0	0.00	1	30.20	30.20	-1	229	-0.44%
2020/09/01	5	30.00	0	0.00	30.00	5	237	2.10%
2020/08/26	0	0.00	1	30.40	30.30	-1	249	-0.40%
2020/07/22	5	31.65	0	0.00	31.30	5	237	2.10%
2020/07/17	0	0.00	1	33.10	31.80	-1	230	-0.43%
2020/07/16	1	34.10	0	0.00	33.85	1	224	0.44%
2020/07/15	1	35.90	9	35.58	33.00	-8	214	-3.73%
2020/07/14	0	0.00	1	30.50	32.90	-1	152	-0.65%
2020/07/10	1	29.30	1	29.65	30.00	0	138	0.00%
2020/07/08	2	30.70	0	0.00	30.60	2	136	1.46%
2020/07/07	1	31.00	1	30.40	31.00	0	134	0.00%
2020/07/06	6	30.17	0	0.00	30.20	6	129	4.64%
2020/06/05	4	29.00	4	29.49	29.90	0	105	0.00%
2020/05/25	2	26.80	0	0.00	26.80	2	99	2.01%
2020/04/15	0	0.00	1	27.00	27.35	-1	93	-1.07%
2020/03/31	8	23.50	0	0.00	23.05	8	106	7.54%
2020/03/13	0	0.00	20	25.06	25.95	-20	90	-22.05%
2020/02/21	0	0.00	2	34.90	34.90	-2	73	-2.72%
2020/01/20	5	37.02	0	0.00	36.85	5	76	6.56%
2020/01/17	5	37.20	0	0.00	36.90	5	77	6.45%
2020/01/16	5	36.90	0	0.00	37.00	5	78	6.35%
2020/01/14	5	37.04	0	0.00	37.00	5	83	6.00%
2019/12/03	0	0.00	3	36.50	36.45	-3	106	-2.81%
2019/11/25	0	0.00	6	36.60	36.70	-6	115	-5.21%
2019/11/22	0	0.00	5	36.70	36.70	-5	114	-4.37%
2019/11/15	0	0.00	5	37.00	36.95	-5	123	-4.06%
2019/09/25	1	38.00	0	0.00	37.85	1	322	0.31%
2019/08/08	0	0.00	1	36.05	36.40	-1	264	-0.38%
2019/07/24	0	0.00	6	40.03	38.75	-6	250	-2.39%
2019/07/19	0	0.00	1	37.80	37.40	-1	248	-0.40%
2019/07/16	17	40.18	5	39.06	38.70	12	300	3.99%
2019/07/12	0	0.00	1	39.40	39.20	-1	336	-0.30%
2019/07/10	4	39.39	2	39.50	39.80	2	314	0.64%
2019/07/09	0	0.00	1	37.85	38.75	-1	258	-0.39%
2019/05/22	1	34.80	0	0.00	34.55	1	287	0.35%
2019/04/24	0	0.00	0	39.30	39.20	0	299	0.00%
2019/04/23	0	0.00	1	41.05	39.50	-1	281	-0.35%
2019/02/27	0	0.00	1	38.05	37.80	-1	247	-0.40%
2019/02/26	1	36.70	0	0.00	37.15	1	252	0.40%
2019/02/14	1	37.30	0	0.00	37.30	1	396	0.24%
2019/01/22	0	0.00	1	36.40	35.90	-1	384	-0.26%
2019/01/16	1	37.40	2	37.10	37.70	-1	376	-0.27%
2019/01/14	1	35.65	3	35.65	35.65	-2	354	-0.56%
2019/01/11	0	0.00	3	36.10	36.00	-3	354	-0.85%
2019/01/10	1	36.00	0	0.00	36.25	1	354	0.28%
2019/01/09	5	35.77	0	0.00	35.70	5	353	1.41%
2018/12/28	0	0.00	7	35.96	36.35	-7	353	-1.98%
2018/12/25	3	36.88	0	0.00	36.70	3	351	0.85%
2018/12/24	2	37.35	6	37.62	37.70	-4	349	-1.14%
2018/12/22	25	38.59	25	38.57	38.00	0	345	0.00%
2018/12/07	8	37.24	0	0.00	37.20	8	316	2.53%
2018/11/30	0	0.00	1	39.40	38.60	-1	292	-0.34%
2018/11/21	1	39.00	2	39.35	38.10	-1	183	-0.54%
2018/11/20	2	37.75	0	0.00	37.80	2	115	1.74%
2018/11/19	0	0.00	10	35.65	34.40	-10	76	-13.07%
2018/11/14	1	30.20	0	0.00	30.15	1	49	2.01%
2018/11/13	2	30.05	0	0.00	30.10	2	51	3.91%
2018/11/09	1	30.05	0	0.00	30.00	1	52	1.89%
2018/11/02	6	29.26	0	0.00	29.20	6	58	10.30%
2018/09/20	0	0.00	4.2	35.59	35.70	-4.2	54	-7.64%
2018/06/15	0	0.00	1	38.20	38.15	-1	197	-0.51%
2018/06/07	0	0.00	2	40.20	40.20	-2	182	-1.10%
2018/06/06	3	40.25	0	0.00	40.30	3	179	1.67%
2018/06/04	0	0.00	1	40.00	40.00	-1	173	-0.58%
2018/05/11	2	39.50	1	38.30	38.30	1	146	0.68%
2018/05/10	0	0.00	1	39.45	39.45	-1	118	-0.85%
2018/04/20	0	0.00	2	37.50	37.50	-2	112	-1.78%
2018/04/16	0	0.00	5	38.00	37.80	-5	113	-4.40%
2018/04/10	0	0.00	1	38.30	37.55	-1	123	-0.81%
2018/04/03	1	38.10	0	0.00	37.80	1	130	0.77%
2018/04/02	0	0.00	1	38.40	38.20	-1	143	-0.70%
2018/03/31	1	38.50	0	0.00	38.60	1	145	0.69%
2018/03/07	1	37.65	0	0.00	37.65	1	232	0.43%
2018/02/27	0	0.00	1	37.55	37.60	-1	252	-0.40%
2018/02/26	0	0.00	1	37.80	37.80	-1	252	-0.40%
2018/02/07	0	0.00	4	37.55	37.65	-4	257	-1.56%
2018/02/06	0	0.00	4	35.90	36.20	-4	256	-1.56%
2018/01/31	0	0.00	16	39.32	39.55	-16	260	-6.15%
2018/01/29	0	0.00	3	39.93	39.75	-3	260	-1.15%
2018/01/03	0	0.00	7	40.88	40.85	-7	292	-2.39%
2018/01/02	0	0.00	10	41.80	40.90	-10	297	-3.36%