光隆 (8916)-新光-台中券商分點個股進出

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

光隆

(8916)

可現股當沖

股價
56.7
漲跌
▲0.2
漲幅
+0.35%
成交量
58張
產業
上櫃其他類股0.00%
167人加入追蹤

立即追蹤
本地時間:13:30

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

光隆 (8916)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	0.3	57.30	56.70	-0.3	90	-0.38%
2024/12/02	1	56.73	0	0.00	56.50	1	93	1.12%
2024/11/28	1	56.60	0	0.00	56.60	1	94	1.05%
2024/11/27	0	0.00	2	57.10	56.90	-2	95	-2.10%
2024/11/26	0	0.00	0	61.00	57.40	0	96	-0.01%
2024/11/25	0	0.00	0	57.50	57.20	0	98	-0.01%
2024/11/21	0	56.29	0	0.00	56.30	0	102	0.04%
2024/11/20	0	56.90	0	0.00	56.20	0	103	0.00%
2024/11/19	0	56.62	2	56.40	56.60	-2	103	-1.92%
2024/11/18	0	56.43	0	0.00	56.40	0	104	0.03%
2024/11/15	0	56.51	0	0.00	56.50	0	103	0.02%
2024/11/14	1	56.50	0	0.00	56.60	1	105	0.97%
2024/11/13	0	56.55	0	57.20	56.60	0	108	-0.02%
2024/11/12	0	57.10	0	0.00	56.50	0	110	0.01%
2024/11/11	0	0.00	0	56.80	57.00	0	111	0.00%
2024/11/08	0.1	56.20	0	0.00	56.40	0.1	114	0.04%
2024/10/25	5	56.46	0	0.00	56.40	5	157	3.17%
2024/10/24	0	0.00	0	56.20	56.20	0	162	0.00%
2024/10/22	0	56.20	0	0.00	56.20	0	174	0.01%
2024/10/17	0	56.60	0	0.00	56.50	0	189	0.00%
2024/10/16	0	56.60	0	0.00	56.30	0	192	0.01%
2024/10/15	0	56.90	0	0.00	56.70	0	192	0.00%
2024/10/07	0	57.40	0	0.00	57.20	0	206	0.00%
2024/09/18	0	58.70	0	0.00	57.70	0	236	0.00%
2024/09/06	0	0.00	0	57.90	57.90	0	239	-0.02%
2024/09/05	0	0.00	0	58.50	58.10	0	238	-0.02%
2024/08/29	0	58.70	5	58.90	58.90	-5	237	-2.10%
2024/08/28	0	0.00	0	58.50	58.60	0	238	0.00%
2024/08/27	1	58.00	0	0.00	58.10	1	240	0.42%
2024/08/23	0	0.00	1.1	57.11	57.20	-1.1	237	-0.45%
2024/08/22	0	0.00	0.1	57.29	57.20	-0.1	237	-0.03%
2024/08/20	0	0.00	0	56.90	57.00	0	239	-0.01%
2024/08/16	0	56.90	3	56.80	56.80	-3	240	-1.24%
2024/08/14	0	55.80	0	0.00	55.80	0	237	0.00%
2024/08/13	1	55.60	6	55.73	55.80	-5	236	-2.10%
2024/08/12	1	55.80	1	55.60	55.80	0	239	0.00%
2024/08/09	2	55.80	0	0.00	55.10	2	240	0.83%
2024/08/08	6	55.00	0	0.00	55.00	6	235	2.55%
2024/08/06	0	0.00	2	53.00	53.50	-2	248	-0.81%
2024/08/05	0	54.60	3	53.80	53.80	-3	248	-1.20%
2024/07/31	10	57.10	0	0.00	57.30	10	238	4.19%
2024/07/30	0	56.80	2	57.25	57.30	-2	239	-0.83%
2024/07/29	3.2	57.91	0	0.00	57.50	3.2	239	1.32%
2024/07/26	0	0.00	2	57.80	58.40	-2	241	-0.83%
2024/07/23	0	61.80	3	61.80	61.50	-3	240	-1.25%
2024/07/22	0	0.00	2	60.90	60.90	-2	233	-0.86%
2024/07/19	1	61.90	0	0.00	61.40	1	228	0.44%
2024/07/17	0	0.00	0	63.40	62.00	0	228	0.00%
2024/07/16	0	0.00	2	62.00	62.00	-2	229	-0.87%
2024/07/15	2	62.55	0	0.00	62.20	2	236	0.85%
2024/07/12	1	62.40	0	0.00	62.50	1	233	0.43%
2024/07/08	0	0.00	1	64.00	63.50	-1	234	-0.43%
2024/07/05	0	0.00	0	63.90	63.50	0	235	0.00%
2024/07/04	0	0.00	2	65.10	63.90	-2	235	-0.85%
2024/07/03	1	62.90	20	63.05	64.00	-19	234	-8.13%
2024/07/01	1	61.20	0	61.20	61.80	1	226	0.44%
2024/06/27	0	0.00	0	61.00	61.00	0	235	0.00%
2024/06/25	19	60.50	0	0.00	60.40	19	240	7.90%
2024/06/24	1	60.50	0	0.00	60.50	1	241	0.41%
2024/06/21	0	0.00	19	61.00	61.00	-19	246	-7.70%
2024/06/20	0	0.00	0.1	61.03	61.00	-0.1	249	-0.03%
2024/06/19	2	61.45	0	0.00	61.30	2	252	0.79%
2024/06/17	0	0.00	1	61.00	61.10	-1	256	-0.39%
2024/06/14	0	0.00	0	60.50	60.80	0	262	0.00%
2024/06/11	0	0.00	0.1	61.00	61.10	-0.1	297	-0.02%
2024/06/05	0	0.00	5	60.10	60.40	-5	309	-1.62%
2024/06/04	0	0.00	5	60.18	60.30	-5	311	-1.61%
2024/05/31	1	60.10	0	0.00	60.40	1	315	0.32%
2024/05/29	0	0.00	3	60.30	60.50	-3	318	-0.94%
2024/05/28	0	0.00	2	60.40	60.40	-2	319	-0.63%
2024/05/24	0	59.80	0	0.00	59.70	0	324	0.01%
2024/05/21	0	60.90	0	0.00	60.00	0	327	0.00%
2024/05/17	0	0.00	1	59.70	60.00	-1	330	-0.30%
2024/05/16	7	59.83	0	0.00	59.80	7	334	2.09%
2024/05/15	0	0.00	1	60.40	60.10	-1	334	-0.31%
2024/05/14	0.4	61.10	0	0.00	60.60	0.4	333	0.12%
2024/05/13	2.3	60.29	3	60.70	60.50	-0.7	333	-0.21%
2024/05/10	6	60.18	0	0.00	60.80	6	326	1.84%
2024/05/09	1	59.50	1	60.00	59.80	0	317	0.00%
2024/05/08	0	59.80	0	0.00	59.90	0	312	0.00%
2024/05/07	18	59.41	17.1	59.40	59.50	0.9	312	0.29%
2024/05/06	1	59.90	0	0.00	59.90	1	312	0.32%
2024/05/03	0	0.00	0.1	59.90	59.80	-0.1	313	-0.03%
2024/05/02	5	59.70	0	0.00	59.80	5	311	1.60%
2024/04/30	17	59.79	1	60.50	59.70	16	306	5.21%
2024/04/29	1	59.80	0	0.00	59.80	1	302	0.33%
2024/04/24	17	60.89	0	0.00	60.00	17	307	5.53%
2024/04/23	0	0.00	2	60.45	60.80	-2	306	-0.65%
2024/04/22	0	0.00	1	60.00	59.20	-1	305	-0.33%
2024/04/19	0	0.00	15	59.94	59.20	-15	302	-4.95%
2024/04/18	0	0.00	0	60.00	60.20	0	295	0.00%
2024/04/16	16	59.60	0	59.50	59.40	16	299	5.33%
2024/04/15	0	0.00	0	60.60	60.30	0	302	-0.01%
2024/04/12	6	60.63	1	60.70	60.50	5	311	1.61%
2024/04/11	1	61.13	0	0.00	60.80	1	316	0.33%
2024/04/09	3	61.40	0.2	61.30	61.20	2.8	335	0.84%
2024/04/02	0	0.00	3	62.27	62.20	-3	350	-0.86%
2024/04/01	1.1	62.55	3	62.20	62.60	-1.9	362	-0.52%
2024/03/29	0.2	61.30	0	0.00	61.30	0.2	361	0.05%
2024/03/28	0.3	61.38	0	0.00	60.90	0.3	367	0.09%
2024/03/27	0	60.40	2	60.40	60.60	-2	365	-0.55%
2024/03/26	0	59.90	0	0.00	59.90	0	365	0.00%
2024/03/25	0	59.80	0	0.00	59.80	0	362	0.00%
2024/03/21	1	60.30	0	0.00	60.20	1	361	0.28%
2024/03/20	0	0.00	1	60.40	60.50	-1	360	-0.28%
2024/03/19	0	60.00	1.3	60.03	60.10	-1.3	357	-0.37%
2024/03/18	1	59.40	9	59.50	59.40	-8	348	-2.29%
2024/03/15	0	59.83	9	59.96	59.70	-9	342	-2.62%
2024/03/14	3.1	59.64	14	59.46	60.20	-10.9	338	-3.22%
2024/03/12	0	0.00	0.1	57.80	57.70	-0.1	315	-0.02%
2024/03/11	0	0.00	0.2	57.90	57.70	-0.2	313	-0.06%
2024/03/08	0	58.30	0	0.00	58.30	0	305	0.00%
2024/03/07	0	58.90	0	0.00	58.80	0	305	0.00%
2024/03/06	0	0.00	8	58.90	59.00	-8	306	-2.61%
2024/03/05	0	58.23	0	0.00	58.20	0	308	0.00%
2024/03/04	0	58.40	0	0.00	58.40	0	306	0.00%
2024/03/01	0	59.30	4	58.70	58.70	-4	307	-1.30%
2024/02/29	1	58.60	0	0.00	58.70	1	307	0.33%
2024/02/26	1	58.30	0	0.00	58.50	1	310	0.32%
2024/02/23	1	58.30	1	58.40	58.50	0	309	0.00%
2024/02/22	2	58.30	0	0.00	58.40	2	309	0.65%
2024/02/21	0	0.00	2	58.50	58.60	-2	311	-0.64%
2024/02/20	0	0.00	1	58.20	58.40	-1	310	-0.32%
2024/02/19	0	58.80	0	0.00	58.80	0	309	0.00%
2024/02/16	0	0.00	1	58.20	58.50	-1	309	-0.32%
2024/02/15	0	0.00	0	57.80	57.30	0	306	0.00%
2024/02/05	0	57.90	0	0.00	57.20	0	310	0.00%
2024/01/31	0	58.00	0	0.00	58.00	0	308	0.00%
2024/01/30	0	57.85	0	0.00	57.90	0	308	0.00%
2024/01/29	0	0.00	3	58.00	57.80	-3	305	-0.98%
2024/01/25	0	0.00	0	57.00	57.10	0	298	-0.01%
2024/01/23	0	0.00	4	57.05	57.00	-4	299	-1.34%
2024/01/22	1	56.60	2	56.75	56.80	-1	297	-0.34%
2024/01/19	0	0.00	1	56.50	56.80	-1	296	-0.34%
2024/01/18	0	56.10	0	0.00	56.10	0	293	0.00%
2024/01/17	0	56.00	1	55.90	56.10	-1	291	-0.34%
2024/01/16	0	0.00	1	56.60	56.20	-1	289	-0.34%
2024/01/12	1	55.61	24	55.71	55.60	-23	286	-8.03%
2024/01/11	1	56.00	0	0.00	56.10	1	286	0.36%
2024/01/10	0	0.00	2	56.90	56.50	-2	284	-0.70%
2024/01/09	4	56.28	0.1	56.30	56.30	3.9	285	1.37%
2024/01/08	1	57.39	1.3	57.07	56.70	-0.3	279	-0.10%
2024/01/05	1	58.60	0	0.00	58.30	1	269	0.37%
2024/01/04	0	0.00	5	58.00	58.00	-5	261	-1.91%
2024/01/03	0	0.00	2.7	58.16	58.60	-2.7	254	-1.07%
2024/01/02	0	0.00	0.7	56.70	57.70	-0.7	240	-0.29%
2023/12/29	1.3	57.12	1.5	56.97	56.90	-0.2	230	-0.09%
2023/12/28	0	0.00	0.2	56.77	56.50	-0.2	223	-0.10%
2023/12/27	4.9	56.86	2	56.85	56.70	2.9	221	1.31%
2023/12/26	5.5	55.42	0.4	55.34	56.20	5.2	209	2.46%
2023/12/25	4.7	55.41	7.3	55.87	55.90	-2.6	200	-1.30%
2023/12/22	5.8	55.09	3	55.20	55.00	2.8	191	1.44%
2023/12/21	1.2	54.88	2.6	54.79	54.70	-1.4	189	-0.73%
2023/12/20	5	54.84	0	0.00	54.90	5	191	2.60%
2023/12/19	2	54.10	0.1	54.50	54.60	1.9	187	1.00%
2023/12/18	11	54.60	1	54.60	54.60	10	184	5.42%
2023/12/15	1	54.20	0.1	54.20	54.20	0.9	183	0.47%
2023/12/14	6	54.52	0	0.00	54.30	6	183	3.28%
2023/12/13	0	54.10	0	0.00	54.10	0	182	0.00%
2023/12/11	2	53.55	0	0.00	53.90	2	186	1.07%
2023/12/08	3.1	54.00	0.2	54.50	54.00	2.9	186	1.54%
2023/12/06	0.5	54.70	0	0.00	54.60	0.5	194	0.26%
2023/12/05	3	54.53	1	54.50	54.40	2	194	1.03%
2023/12/04	1	55.00	0	0.00	54.70	1	194	0.51%
2023/11/30	3	54.30	0	0.00	54.30	3	194	1.54%
2023/11/29	0	0.00	2	53.75	53.70	-2	193	-1.03%
2023/11/28	3	53.53	3	53.80	53.50	0	196	0.00%
2023/11/27	2.1	52.90	2	53.40	53.30	0.1	200	0.07%
2023/11/24	2.3	53.25	3	53.47	53.00	-0.7	217	-0.32%
2023/11/22	0.1	52.10	6	52.20	52.10	-5.9	217	-2.71%
2023/11/21	7	51.84	0	0.00	51.90	7	219	3.19%
2023/11/20	2	51.90	1	52.30	51.80	1	220	0.45%
2023/11/17	0	0.00	2	52.10	51.80	-2	220	-0.91%
2023/11/16	0	0.00	11	51.99	52.00	-11	221	-4.96%
2023/11/15	7	51.47	0	0.00	51.50	7	221	3.16%
2023/11/08	3	51.50	0	0.00	51.50	3	238	1.26%
2023/10/31	2	51.30	0	0.00	51.10	2	261	0.76%
2023/10/27	2	51.80	0	0.00	51.80	2	265	0.75%
2023/10/25	0	0.00	1	52.30	52.30	-1	273	-0.37%
2023/10/24	0	52.00	0	0.00	51.80	0	277	0.00%
2023/10/23	1	51.50	0	0.00	51.50	1	285	0.35%
2023/10/20	0	0.00	1	52.20	51.60	-1	291	-0.34%
2023/10/19	0	0.00	2	51.75	51.70	-2	297	-0.67%
2023/10/18	2	51.90	0	0.00	51.70	2	302	0.66%
2023/10/17	0	52.50	0	0.00	52.00	0	303	0.00%
2023/10/16	0	0.00	10	52.16	52.00	-10	307	-3.25%
2023/10/13	2	51.95	0.4	52.24	52.20	1.6	310	0.52%
2023/10/12	0.2	52.57	0	0.00	52.50	0.2	310	0.05%
2023/10/11	0	0.00	3	52.50	52.60	-3	314	-0.95%
2023/10/03	1.5	52.51	1	53.00	52.60	0.5	365	0.14%
2023/10/02	1	52.70	0	0.00	52.70	1	369	0.27%
2023/09/28	0	0.00	2	53.30	52.90	-2	374	-0.53%
2023/09/25	0	53.00	0	0.00	52.90	0	401	0.00%
2023/09/22	0	0.00	1	53.20	52.80	-1	398	-0.25%
2023/09/21	0	0.00	1	52.50	52.70	-1	402	-0.25%
2023/09/20	1	52.60	0	0.00	52.50	1	412	0.24%
2023/09/18	0	0.00	0.1	53.00	53.20	-0.1	416	-0.03%
2023/09/15	0.3	53.20	1.4	53.13	52.90	-1.1	419	-0.27%
2023/09/14	0	0.00	2	53.65	53.30	-2	427	-0.47%
2023/09/13	0	0.00	1	53.40	53.00	-1	434	-0.23%
2023/09/12	0	0.00	1	52.90	53.30	-1	447	-0.23%
2023/09/11	1	52.90	2.5	53.26	53.00	-1.5	462	-0.32%
2023/09/08	0	54.40	2	54.90	54.50	-2	460	-0.43%
2023/09/06	0.5	54.41	0	0.00	54.30	0.5	486	0.10%
2023/09/05	0.1	54.30	0	0.00	54.20	0.1	488	0.02%
2023/09/04	2	54.30	0	0.00	54.40	2	490	0.41%
2023/09/01	0.2	54.70	0	0.00	54.50	0.2	497	0.04%
2023/08/31	4	54.73	0	0.00	54.70	4	495	0.81%
2023/08/30	1	54.80	5	53.82	54.80	-4	491	-0.81%
2023/08/29	0	52.40	0	0.00	52.80	0	476	0.00%
2023/08/25	0	0.00	1	51.90	51.90	-1	471	-0.21%
2023/08/23	0	0.00	1.7	51.87	51.60	-1.7	474	-0.36%
2023/08/21	2	50.40	2	50.60	51.10	0	474	0.00%
2023/08/18	1	50.60	0	0.00	50.50	1	473	0.21%
2023/08/17	0	0.00	1	51.10	51.10	-1	471	-0.21%
2023/08/15	2.2	50.93	0.2	51.50	51.40	2	471	0.41%
2023/08/14	0	0.00	19.1	55.22	55.10	-19.1	470	-4.06%
2023/08/11	0	0.00	1	55.60	55.60	-1	454	-0.22%
2023/08/10	2	54.70	0	0.00	54.60	2	444	0.45%
2023/08/09	2	54.95	0	0.00	54.80	2	445	0.45%
2023/08/07	1	54.90	0	0.00	55.00	1	455	0.22%
2023/08/04	1	54.60	0	0.00	54.70	1	454	0.22%
2023/08/02	4	54.60	0	0.00	54.70	4	456	0.88%
2023/08/01	0	56.00	0	0.00	55.40	0	454	0.00%
2023/07/31	0	0.00	1	55.10	55.60	-1	455	-0.22%
2023/07/28	5	54.80	3	55.30	54.90	2	461	0.43%
2023/07/27	2	54.55	3	55.07	55.30	-1	460	-0.22%
2023/07/26	16	54.95	0	0.00	54.90	16	458	3.49%
2023/07/25	1	55.20	0	0.00	55.30	1	452	0.22%
2023/07/24	9	55.96	0	0.00	55.70	9	450	2.00%
2023/07/21	3	56.17	4.1	56.02	56.10	-1.1	445	-0.25%
2023/07/20	1	55.50	0	0.00	55.70	1	449	0.22%
2023/07/19	3	55.13	1	55.80	55.20	2	450	0.44%
2023/07/18	4	55.43	0	0.00	55.20	4	451	0.89%
2023/07/17	0	0.00	0.2	55.80	55.60	-0.2	460	-0.04%
2023/07/14	3	55.00	0	0.00	55.50	3	463	0.65%
2023/07/13	1	55.30	1	55.30	55.20	0	465	0.00%
2023/07/12	0	0.00	2	55.00	55.40	-2	470	-0.43%
2023/07/11	5	55.18	11	55.05	54.90	-6	473	-1.28%
2023/07/10	0	0.00	6	57.02	57.20	-6	450	-1.33%
2023/07/07	0.2	55.60	0.3	55.50	55.80	-0.1	448	-0.03%
2023/07/06	0.2	56.30	5.3	56.63	56.20	-5.1	452	-1.13%
2023/07/05	5	57.10	3	56.94	56.90	2	449	0.43%
2023/07/04	2	56.40	0	0.00	56.20	2	439	0.46%
2023/07/03	5	55.80	0	0.00	56.00	5	432	1.16%
2023/06/30	0	0.00	5	55.50	55.80	-5	433	-1.15%
2023/06/28	0.3	56.60	0	0.00	56.10	0.3	435	0.07%
2023/06/27	1	55.20	0	0.00	55.20	1	431	0.23%
2023/06/26	1	55.40	0	0.00	55.40	1	434	0.23%
2023/06/20	0	0.00	0	55.61	55.70	0	438	-0.01%
2023/06/16	2.4	56.50	1	56.30	56.70	1.4	433	0.32%
2023/06/15	0	0.00	2.1	55.62	55.80	-2.1	431	-0.49%
2023/06/14	1	55.30	2.5	55.54	55.30	-1.5	421	-0.36%
2023/06/13	0	0.00	5.6	54.98	55.20	-5.6	430	-1.31%
2023/06/12	4	54.78	2	54.80	54.60	2	437	0.46%
2023/06/07	7.3	54.07	1.1	54.02	53.80	6.2	441	1.41%
2023/06/06	0	0.00	1	52.80	53.10	-1	443	-0.23%
2023/06/05	0	52.93	2.1	52.92	52.70	-2.1	452	-0.45%
2023/05/31	0	53.10	0	0.00	52.70	0	477	0.00%
2023/05/29	0	52.80	0	0.00	52.80	0	507	0.00%
2023/05/26	6	52.30	3	52.50	52.40	3	519	0.58%
2023/05/25	5	52.74	0	0.00	52.50	5	543	0.92%
2023/05/24	1	52.40	0	0.00	52.40	1	541	0.18%
2023/05/22	1	52.10	0	0.00	52.50	1	549	0.18%
2023/05/19	2	52.45	0	0.00	52.40	2	559	0.36%
2023/05/18	3	52.50	3	52.93	52.40	0	563	0.00%
2023/05/16	1	52.00	1	52.10	52.10	0	579	0.00%
2023/05/15	0.1	52.40	0	0.00	52.20	0.1	583	0.01%
2023/05/12	0.1	52.00	0.1	52.30	52.60	-0.1	583	-0.01%
2023/05/11	2.2	52.51	2	52.50	52.30	0.2	591	0.03%
2023/05/09	1	52.70	0	0.00	52.80	1	624	0.16%
2023/05/08	0	53.80	1	53.20	53.20	-1	624	-0.16%
2023/05/04	3	53.57	2.2	53.91	53.90	0.8	639	0.13%
2023/05/03	1.2	52.84	0	0.00	52.80	1.2	638	0.18%
2023/04/28	1	52.80	0	0.00	53.10	1	648	0.15%
2023/04/27	1.1	52.81	5	53.10	52.80	-4	652	-0.61%
2023/04/25	1	53.10	0	0.00	52.40	1	668	0.15%
2023/04/24	8	53.00	0	0.00	53.10	8	674	1.19%
2023/04/21	4.1	53.00	8	53.10	53.20	-4	698	-0.57%
2023/04/20	5	53.82	0	0.00	53.60	5	699	0.72%
2023/04/18	1	54.80	0	0.00	54.60	1	711	0.14%
2023/04/14	0	0.00	1	55.40	55.40	-1	707	-0.14%
2023/04/13	0.2	55.50	1	55.30	55.20	-0.8	706	-0.11%
2023/04/12	7.2	54.92	1	55.30	55.30	6.2	701	0.88%
2023/04/11	1	55.00	0	0.00	54.60	1	708	0.14%
2023/04/10	1	54.10	0.2	54.72	54.40	0.8	717	0.12%
2023/04/06	2.1	54.16	1	54.30	54.40	1.1	724	0.14%
2023/03/30	0	55.00	0	0.00	54.70	0	730	0.00%
2023/03/29	0	54.90	0	55.25	54.80	0	750	0.00%
2023/03/28	2	55.00	0	0.00	54.90	2	761	0.26%
2023/03/27	3	55.30	0	0.00	55.50	3	771	0.39%
2023/03/23	0	0.00	1	55.10	55.10	-1	788	-0.13%
2023/03/22	3	55.10	0	0.00	55.00	3	799	0.38%
2023/03/21	0	0.00	1	55.80	55.10	-1	821	-0.12%
2023/03/20	0	55.80	0	0.00	55.80	0	885	0.00%
2023/03/17	0	55.40	1	54.60	54.70	-1	898	-0.11%
2023/03/16	3.1	54.11	0	0.00	54.10	3.1	930	0.33%
2023/03/15	2.6	55.54	5.2	55.93	55.40	-2.6	961	-0.27%
2023/03/14	0	54.70	0.1	54.80	54.80	-0.1	1,000	-0.01%
2023/03/13	1	54.00	0	0.00	55.40	1	1,041	0.10%
2023/03/10	7.2	54.44	0.3	55.30	54.70	6.9	1,059	0.65%
2023/03/09	3.2	55.51	0	0.00	55.40	3.2	1,097	0.29%
2023/03/08	0	56.22	0	0.00	56.10	0	1,103	0.00%
2023/03/07	0.1	56.60	3.2	56.49	57.00	-3.1	1,105	-0.28%
2023/03/06	0	56.50	0	0.00	56.40	0	1,104	0.00%
2023/03/03	1.2	56.04	1.9	56.05	56.00	-0.7	1,138	-0.06%
2023/03/02	1	56.30	3	56.33	56.30	-2	1,146	-0.17%
2023/03/01	2	55.55	4	55.65	55.50	-2	1,180	-0.17%
2023/02/24	1	55.00	5	54.80	55.00	-4	1,299	-0.31%
2023/02/23	2.1	54.60	3	54.93	54.10	-0.9	1,338	-0.07%
2023/02/22	0	53.11	0	0.00	53.40	0	1,341	0.00%
2023/02/21	0	53.20	0	0.00	53.30	0	1,365	0.00%
2023/02/20	0.1	53.18	2	53.00	53.00	-1.9	1,391	-0.14%
2023/02/17	0	53.40	1	52.80	53.40	-1	1,409	-0.07%
2023/02/16	0	0.00	2	52.60	52.70	-2	1,433	-0.14%
2023/02/15	1.2	52.47	0	0.00	52.00	1.2	1,479	0.08%
2023/02/14	6	52.20	0	0.00	52.20	6	1,527	0.39%
2023/02/13	0.1	52.58	0	0.00	52.50	0.1	1,565	0.01%
2023/02/10	0	52.60	0	0.00	52.10	0	1,613	0.00%
2023/02/09	3.2	52.59	0	0.00	52.40	3.2	1,700	0.19%
2023/02/08	0	53.30	1	53.10	53.10	-1	1,792	-0.06%
2023/02/07	4.3	53.09	4	53.26	53.10	0.3	1,930	0.02%
2023/02/06	0	0.00	0.1	52.50	52.40	-0.1	2,075	0.00%
2023/02/03	0.1	52.70	3.4	52.32	52.30	-3.3	2,175	-0.15%
2023/02/02	7.2	52.05	0	0.00	52.20	7.2	2,262	0.32%
2023/02/01	0	0.00	1	52.40	52.20	-1	2,348	-0.04%
2023/01/30	2	52.00	0	0.00	52.10	2	2,391	0.08%
2023/01/17	3	51.67	3	51.85	51.70	0	2,430	0.00%
2023/01/16	7	51.97	2	52.29	51.90	5	2,443	0.20%
2023/01/13	0.4	52.23	0	0.00	52.00	0.4	2,484	0.02%
2023/01/12	3.7	50.97	2	51.11	51.10	1.7	2,566	0.07%
2023/01/11	5.2	51.15	1	51.20	51.30	4.2	2,652	0.16%
2023/01/09	0	52.50	0	0.00	52.40	0	2,837	0.00%
2023/01/05	0	0.00	0	52.25	51.80	0	2,896	0.00%
2023/01/03	0.1	52.40	0	0.00	51.90	0.1	2,968	0.00%
2022/12/30	4	52.20	6.5	52.06	52.40	-2.5	3,001	-0.08%
2022/12/29	2	50.80	1	50.80	51.50	1	3,063	0.03%
2022/12/28	3.3	51.52	1.5	51.79	51.40	1.8	3,106	0.06%
2022/12/27	0	0.00	2	53.05	53.10	-2	3,148	-0.06%
2022/12/26	0	0.00	3	52.87	52.80	-3	3,274	-0.09%
2022/12/22	1	53.20	1	53.60	53.40	0	3,389	0.00%
2022/12/21	5	52.82	7	53.03	53.00	-2	3,427	-0.06%
2022/12/20	4	53.78	3.2	54.13	53.10	0.8	3,477	0.02%
2022/12/19	1	55.00	3	54.57	54.80	-2	3,554	-0.06%
2022/12/16	12.2	54.33	6.2	54.56	53.80	6	3,658	0.16%
2022/12/15	5	55.08	4	55.10	55.10	1	3,735	0.03%
2022/12/14	6.3	54.73	6.3	54.90	54.90	0	3,781	0.00%
2022/12/13	19	55.17	9	55.23	54.80	10	3,842	0.26%
2022/12/12	17.6	55.72	6.8	56.19	55.30	10.8	3,910	0.28%
2022/12/09	10.1	60.02	1	59.50	59.50	9.1	3,984	0.23%
2022/12/08	7	60.51	15.2	60.59	60.80	-8.2	4,138	-0.20%
2022/12/07	22.2	60.03	5.5	59.70	59.70	16.7	4,321	0.39%
2022/12/06	20	59.89	24.1	60.37	60.20	-4.1	4,574	-0.09%
2022/12/05	5.2	60.12	8	59.65	59.20	-2.8	4,705	-0.06%
2022/12/02	2	59.05	6	59.40	59.10	-4	4,754	-0.08%
2022/12/01	18	59.07	29.5	58.34	59.10	-11.5	4,748	-0.24%
2022/11/30	1	57.00	2.8	57.53	57.70	-1.8	4,772	-0.04%
2022/11/29	0.2	56.30	8.5	56.98	56.70	-8.3	4,773	-0.17%
2022/11/28	0	0.00	2	56.30	56.60	-2	4,773	-0.04%
2022/11/25	20.1	56.48	3.5	56.87	55.90	16.6	4,765	0.35%
2022/11/24	3.1	57.34	2.6	57.53	57.30	0.5	4,726	0.01%
2022/11/23	5.1	57.63	9	57.69	58.00	-3.9	4,711	-0.08%
2022/11/22	25.3	58.76	27.8	58.94	57.70	-2.5	4,669	-0.05%
2022/11/21	21.1	58.19	10.4	58.61	58.90	10.7	4,541	0.24%
2022/11/18	24	57.75	18.7	57.08	56.60	5.3	4,489	0.12%
2022/11/17	9	57.73	6.9	57.90	57.60	2.1	4,461	0.05%
2022/11/16	10	58.01	6	58.26	58.00	4	4,438	0.09%
2022/11/15	12	57.39	8	57.73	57.60	4	4,414	0.09%
2022/11/14	14.2	57.58	10	57.89	57.90	4.2	4,400	0.10%
2022/11/11	6	56.58	6	56.71	56.40	0	4,374	0.00%
2022/11/10	7	59.23	9	58.38	57.20	-2	4,342	-0.05%
2022/11/09	2	58.30	8	58.41	58.00	-6	4,304	-0.14%
2022/11/08	2	59.25	5	59.64	59.00	-3	4,258	-0.07%
2022/11/07	23	59.81	7	59.73	60.40	16	4,212	0.38%
2022/11/04	16	61.68	6	61.73	61.90	10	4,140	0.24%
2022/11/03	57	62.51	88.5	62.66	62.70	-31.5	4,047	-0.78%
2022/11/02	36	60.99	57.1	61.36	60.30	-21.1	3,899	-0.54%
2022/11/01	27.1	60.98	35.1	60.22	61.00	-8.1	3,727	-0.22%
2022/10/31	18.1	59.69	16	59.79	60.20	2.1	3,636	0.06%
2022/10/28	5	58.10	21	58.48	58.90	-16	3,543	-0.45%
2022/10/27	0	0.00	6	55.05	56.40	-6	3,446	-0.17%
2022/10/26	6	54.28	0.2	54.17	53.60	5.9	3,411	0.17%
2022/10/25	5	52.76	0	0.00	54.90	5	3,395	0.15%
2022/10/24	1	54.60	2.1	54.80	53.90	-1.1	3,354	-0.03%
2022/10/21	13	55.40	5	54.88	53.70	8	3,334	0.24%
2022/10/20	26.2	57.26	29	56.39	56.30	-2.8	3,291	-0.08%
2022/10/19	22	58.30	24	58.08	57.90	-2	3,196	-0.06%
2022/10/18	36	58.84	34	58.39	57.90	2	3,098	0.06%
2022/10/17	12	56.16	12	54.23	56.20	0	2,919	0.00%
2022/10/14	10	55.99	1	55.90	55.10	9	2,877	0.31%
2022/10/13	10	56.00	26	53.58	53.00	-16	2,843	-0.56%
2022/10/12	26	55.83	8	55.33	56.50	18	2,788	0.65%
2022/10/11	10	53.30	17	54.00	54.40	-7	2,748	-0.25%
2022/10/07	12	55.83	10	56.07	55.80	2	2,705	0.07%
2022/10/06	14	54.99	13	55.43	55.60	1	2,667	0.04%
2022/10/05	3	53.50	10	53.98	53.00	-7	2,603	-0.27%
2022/10/04	5	53.42	4	52.85	52.80	1	2,541	0.04%
2022/10/03	25	54.33	18.2	55.10	52.20	6.8	2,478	0.27%
2022/09/30	21	57.13	16	57.01	58.00	5	2,347	0.21%
2022/09/29	44	57.27	25	57.80	58.00	19	2,292	0.83%
2022/09/28	1	55.90	2	56.15	55.10	-1	2,216	-0.05%
2022/09/27	17.1	56.35	18	55.78	57.30	-1	2,169	-0.05%
2022/09/26	103	57.44	97	55.29	55.00	6	2,095	0.29%	大買/
2022/09/23	15	59.67	27	59.47	59.60	-12	2,002	-0.60%
2022/09/22	9	56.69	27	58.72	59.30	-18	1,881	-0.96%
2022/09/21	1	59.40	12.1	58.98	58.60	-11.1	1,783	-0.62%
2022/09/20	42	58.69	49	58.81	59.10	-7	1,728	-0.40%
2022/09/19	39	59.35	30	58.63	58.20	9	1,650	0.55%
2022/09/16	46	60.42	45	60.08	59.60	1	1,553	0.06%
2022/09/15	84	63.18	83	63.06	61.80	1	1,407	0.07%
2022/09/14	170.2	61.58	176.1	61.96	63.80	-5.9	1,226	-0.48%	大買/大賣/
2022/09/13	148.2	60.65	200	61.16	61.40	-51.8	1,007	-5.14%	大買/大賣/
2022/09/12	66.1	58.10	58	58.47	57.20	8.1	706	1.15%
2022/09/08	9	53.97	47	53.81	54.90	-38	518	-7.32%
2022/09/07	10	48.69	6	48.84	49.95	4	422	0.95%
2022/09/06	19	50.38	21	52.18	49.75	-2	398	-0.50%
2022/09/05	4	51.23	0	0.00	51.40	4	321	1.25%
2022/08/31	2	48.85	0	0.00	49.40	2	294	0.68%
2022/08/29	0	0.00	1.2	48.51	49.05	-1.2	289	-0.41%
2022/08/26	2.2	49.36	3	49.83	49.80	-0.8	282	-0.28%
2022/08/25	0	0.00	2	48.40	48.65	-2	270	-0.74%
2022/08/24	2	48.20	1	48.65	48.10	1	266	0.37%
2022/08/23	0	0.00	2.5	47.92	48.15	-2.5	264	-0.93%
2022/08/22	3	48.53	1.6	49.25	47.85	1.4	263	0.53%
2022/08/19	16	49.20	4	49.50	49.80	12	254	4.71%
2022/08/18	2	48.78	3.1	48.74	49.15	-1.1	244	-0.44%
2022/08/17	2	49.60	5.3	49.80	49.60	-3.3	234	-1.41%
2022/08/16	1	47.60	2.9	47.92	48.80	-1.9	213	-0.89%
2022/08/15	1	46.85	2.7	47.16	46.90	-1.7	194	-0.85%
2022/08/12	5	46.93	1.2	47.06	46.40	3.8	189	2.01%
2022/08/11	2.2	46.79	3	47.10	47.10	-0.8	182	-0.44%
2022/08/10	4	45.71	3	46.02	45.60	1	166	0.60%
2022/08/03	1	42.40	9	42.40	42.30	-8	149	-5.34%
2022/08/02	1	42.00	2	42.23	42.45	-1	148	-0.67%
2022/08/01	6	45.00	0	0.00	45.05	6	143	4.22%
2022/07/29	0	0.00	0.3	45.00	44.95	-0.3	141	-0.23%
2022/07/27	3	45.05	0	0.00	45.20	3	138	2.17%
2022/07/26	3	44.95	1	45.10	45.15	2	134	1.49%
2022/07/18	0	0.00	1	43.45	43.50	-1	124	-0.80%
2022/07/15	0	0.00	0	42.65	42.80	0	125	0.00%
2022/07/08	1	42.65	0	0.00	42.75	1	125	0.80%
2022/07/01	2	42.55	0	0.00	42.50	2	135	1.47%
2022/06/30	0	43.00	0	0.00	43.00	0	135	0.00%
2022/06/24	0	0.00	2	42.90	42.80	-2	141	-1.42%
2022/06/20	0	43.60	0	0.00	42.80	0	141	0.00%
2022/06/13	0	0.00	2	44.85	44.80	-2	140	-1.43%
2022/06/10	0	0.00	7	44.74	44.85	-7	137	-5.08%
2022/06/07	5	44.55	0	0.00	44.25	5	137	3.63%
2022/05/30	0	0.00	0	44.10	44.10	0	137	-0.01%
2022/05/24	0	0.00	13	43.10	43.05	-13	137	-9.43%
2022/05/19	2	43.08	0	0.00	43.25	2	140	1.42%
2022/05/12	0	0.00	4	42.63	42.55	-4	137	-2.91%
2022/05/06	13	43.28	0	0.00	43.30	13	133	9.77%
2022/05/05	0	0.00	2	43.05	43.05	-2	127	-1.57%
2022/05/04	0	0.00	7	43.16	43.25	-7	129	-5.42%
2022/05/03	0	43.10	1	43.30	43.30	-1	127	-0.78%
2022/04/29	0	42.95	0	0.00	43.30	0	128	0.00%
2022/04/22	15	44.48	3	44.03	43.80	12	126	9.50%
2022/04/21	1	43.80	1	44.20	43.75	0	125	0.00%
2022/04/20	0	0.00	1	43.70	43.50	-1	123	-0.81%
2022/04/13	0	42.91	0	0.00	42.90	0	123	0.01%
2022/04/12	0	42.55	0	0.00	42.30	0	121	0.00%
2022/04/11	1	42.50	0	0.00	42.55	1	120	0.83%
2022/04/08	0	43.00	0	0.00	42.80	0	119	0.00%
2022/04/07	4	43.13	0	0.00	42.90	4	116	3.43%
2022/04/06	23	43.40	1	43.50	43.40	22	113	19.41%
2022/03/30	0	43.00	0	0.00	42.70	0	105	0.00%
2022/03/28	0	42.85	0	0.00	42.80	0	104	0.00%
2022/03/18	0	43.37	1	42.75	42.85	-1	103	-0.96%
2022/03/16	0	43.25	0	0.00	42.75	0	103	0.00%
2022/03/15	0	42.90	0	0.00	42.55	0	103	0.00%
2022/03/14	1	42.60	11	42.65	42.90	-10	108	-9.22%
2022/03/11	0	0.00	24.2	42.48	42.50	-24.2	106	-22.71%
2022/03/10	0	41.85	0	0.00	42.00	0	102	0.02%
2022/03/09	0	0.00	2	41.55	41.80	-2	102	-1.95%
2022/03/08	0	0.00	5	41.72	41.55	-5	102	-4.90%
2022/03/07	0	0.00	12	41.50	41.85	-12	102	-11.76%
2022/03/04	0	0.00	7	41.90	41.85	-7	99	-7.01%
2022/03/03	1	42.00	0	0.00	42.00	1	103	0.97%
2022/03/02	0	42.50	0	42.30	42.05	0	103	-0.01%
2022/03/01	0	42.00	1	41.90	42.00	-1	103	-1.00%
2022/02/24	5	42.07	25	41.98	41.55	-20	102	-19.52%
2022/02/23	0.2	42.60	0	0.00	42.35	0.2	102	0.22%
2022/02/21	4	42.41	0	0.00	42.40	4	103	3.88%
2022/02/18	0	42.25	2	42.35	42.35	-2	103	-1.93%
2022/02/17	0	42.25	3	42.20	42.25	-3	103	-2.89%
2022/02/16	3	42.25	0	0.00	41.95	3	105	2.85%
2022/02/14	1	41.30	0	0.00	41.35	1	101	0.98%
2022/02/10	2	41.60	0	0.00	41.65	2	97	2.04%
2022/02/09	18	41.45	0	0.00	41.40	18	98	18.19%
2022/02/08	4	41.00	0	0.00	41.10	4	98	4.08%
2022/02/07	3	40.73	0	0.00	40.90	3	98	3.05%
2022/01/26	3	40.55	0	0.00	40.65	3	98	3.04%
2022/01/25	0	0.00	27	40.47	40.60	-27	97	-27.60%
2022/01/21	0	41.00	17	40.82	40.75	-17	96	-17.59%
2022/01/19	2	40.90	0	0.00	40.90	2	99	2.01%
2022/01/14	8	41.12	6	40.82	40.90	2	103	1.94%
2022/01/11	11	40.76	0	0.00	40.75	11	107	10.21%
2022/01/10	0	0.00	5	40.83	40.95	-5	111	-4.50%
2022/01/04	4	40.94	5	40.95	40.90	-1	110	-0.91%
2022/01/03	8	40.89	2	40.75	40.85	6	110	5.45%
2021/12/30	0	0.00	1	40.65	40.55	-1	108	-0.92%
2021/12/29	9	40.39	0	0.00	40.40	9	108	8.28%
2021/12/28	3	40.35	0	0.00	40.25	3	109	2.73%
2021/12/27	1	40.30	0	0.00	40.30	1	110	0.90%
2021/12/24	2	40.45	0	0.00	40.40	2	111	1.79%
2021/12/20	2	40.75	0	0.00	40.70	2	112	1.77%
2021/12/16	13	40.42	0	0.00	40.60	13	113	11.43%
2021/12/15	0	40.55	0	0.00	40.40	0	114	0.00%
2021/12/14	0	40.85	0	0.00	40.40	0	116	0.01%
2021/12/13	8	41.10	1	41.00	41.00	7	116	6.00%
2021/12/10	0	0.00	1	41.00	40.95	-1	116	-0.86%
2021/12/09	0	0.00	1	40.75	40.85	-1	117	-0.85%
2021/12/08	2	40.75	0	40.68	40.75	2	118	1.68%
2021/12/07	2	40.40	0	0.00	40.45	2	112	1.77%
2021/12/06	1	40.65	0	0.00	40.50	1	113	0.88%
2021/12/03	8	40.54	0	0.00	40.50	8	114	6.96%
2021/12/02	0	0.00	4	40.50	40.45	-4	114	-3.49%
2021/12/01	0	0.00	2	40.45	40.45	-2	114	-1.74%
2021/11/29	1	40.66	0	0.00	40.60	1	112	0.89%
2021/11/26	0	0.00	1	41.10	41.10	-1	110	-0.91%
2021/11/25	10	41.33	0	0.00	41.30	10	109	9.16%
2021/11/23	0	42.00	0	0.00	41.05	0	110	0.00%
2021/11/22	3	41.00	0	0.00	41.05	3	109	2.74%
2021/11/19	5	41.20	0	0.00	41.10	5	107	4.64%
2021/11/18	1	41.00	0	41.30	41.20	1	107	0.93%
2021/11/17	1	41.20	0	0.00	41.20	1	107	0.93%
2021/11/15	0	0.00	2	41.13	41.15	-2	113	-1.77%
2021/11/11	0	41.85	0	0.00	41.85	0	115	0.00%
2021/11/10	0	0.00	6	41.85	41.85	-6	119	-5.02%
2021/11/09	1	41.85	7	41.86	41.85	-6	119	-5.03%
2021/11/08	0	0.00	5	41.80	41.95	-5	119	-4.19%
2021/11/02	0	0.00	10	41.70	41.70	-10	123	-8.07%
2021/10/29	1	41.80	0	0.00	41.90	1	124	0.80%
2021/10/28	1	42.05	0	0.00	42.05	1	124	0.80%
2021/10/27	4	41.89	0	0.00	42.00	4	123	3.24%
2021/10/26	0	0.00	1	41.40	41.45	-1	122	-0.82%
2021/10/25	0	41.90	0	0.00	41.50	0	120	0.01%
2021/10/22	0	0.00	1	41.40	41.50	-1	121	-0.83%
2021/10/21	2	41.55	1	41.60	41.60	1	120	0.83%
2021/10/20	0	0.00	11	41.92	42.00	-11	118	-9.25%
2021/10/19	2	42.03	1	42.20	41.60	1	117	0.85%
2021/10/18	3	41.50	14	41.74	41.50	-11	116	-9.43%
2021/10/14	2	40.38	0	0.00	40.25	2	118	1.68%
2021/10/13	2	40.33	0	0.00	40.35	2	123	1.62%
2021/10/12	9	40.39	0	0.00	40.25	9	125	7.16%
2021/10/08	2	40.35	0	0.00	40.25	2	125	1.59%
2021/10/07	0	0.00	1	40.40	40.30	-1	126	-0.79%
2021/10/05	0	0.00	9	40.43	40.45	-9	127	-7.06%
2021/10/01	1	40.80	2	40.80	40.60	-1	127	-0.78%
2021/09/28	2	40.85	0	0.00	40.85	2	130	1.53%
2021/09/27	1	40.80	1	40.85	40.75	0	132	0.00%
2021/09/24	1	40.90	6	40.78	40.45	-5	132	-3.76%
2021/09/23	5	40.89	0	0.00	40.75	5	133	3.76%
2021/09/22	0	0.00	5	41.08	40.90	-5	133	-3.74%
2021/09/17	8	41.26	16	41.26	41.20	-8	133	-5.98%
2021/09/16	2	40.85	1	41.00	40.90	1	133	0.75%
2021/09/14	8	40.58	2	40.50	40.75	6	135	4.44%
2021/09/13	0	0.00	1	40.15	40.30	-1	134	-0.74%
2021/09/09	13	40.40	0	0.00	40.10	13	132	9.78%
2021/09/08	0	0.00	1	39.95	39.80	-1	134	-0.75%
2021/09/03	0	0.00	1	40.10	40.10	-1	134	-0.74%
2021/09/02	0.2	40.45	0	0.00	40.10	0.2	135	0.15%
2021/09/01	1	40.45	0	0.00	40.50	1	137	0.73%
2021/08/31	3	40.03	0	0.00	40.15	3	138	2.16%
2021/08/23	0	39.60	0	0.00	39.30	0	153	0.01%
2021/08/20	0	40.20	0	0.00	39.75	0	153	0.01%
2021/08/18	3	42.99	0	0.00	43.00	3	155	1.95%
2021/08/16	0	0.00	2	42.65	42.70	-2	154	-1.30%
2021/08/12	1	43.40	0	0.00	43.65	1	151	0.66%
2021/08/11	1	43.30	0	0.00	43.30	1	152	0.65%
2021/08/10	1	43.65	0	0.00	43.75	1	151	0.66%
2021/08/05	2	43.95	0	0.00	43.90	2	166	1.20%
2021/07/30	0	0.00	1	43.80	43.90	-1	245	-0.41%
2021/07/28	0	0.00	5	43.80	43.70	-5	257	-1.94%
2021/07/20	1	43.95	0	0.00	43.80	1	268	0.37%
2021/07/16	2	43.85	0	0.00	43.95	2	269	0.74%
2021/07/14	1	43.85	0	0.00	43.90	1	272	0.37%
2021/07/13	2	43.80	0	0.00	43.80	2	276	0.72%
2021/07/01	0	0.00	7.5	43.90	43.70	-7.5	296	-2.54%
2021/06/30	0	0.00	0.4	44.30	43.85	-0.4	298	-0.15%
2021/06/29	1	43.30	0	44.29	43.25	1	301	0.32%
2021/06/28	3	43.70	0	0.00	43.70	3	303	0.99%
2021/06/23	4	42.85	0	0.00	42.85	4	308	1.30%
2021/06/21	0	0.00	5	42.98	42.95	-5	311	-1.61%
2021/06/18	0	43.30	0	0.00	43.10	0	315	0.00%
2021/06/17	3	43.10	0	0.00	43.00	3	317	0.95%
2021/06/16	1	43.15	0	0.00	43.20	1	320	0.31%
2021/06/11	1	43.00	0	0.00	43.25	1	329	0.30%
2021/06/10	1	43.30	1	43.45	43.45	0	337	0.00%
2021/06/09	1	43.50	0	0.00	43.60	1	352	0.28%
2021/06/08	0	0.00	0.1	44.30	44.00	-0.1	354	-0.03%
2021/06/07	2	44.25	1.4	44.07	44.20	0.7	355	0.19%
2021/06/04	8	44.30	0	0.00	44.20	8	358	2.23%
2021/06/03	6	44.35	2	44.45	44.35	4	359	1.11%
2021/06/01	4	44.09	0	0.00	44.20	4	356	1.12%
2021/05/28	0	43.80	3	43.90	43.85	-3	349	-0.85%
2021/05/27	1	43.35	11	43.73	43.60	-10	346	-2.89%
2021/05/26	4	43.77	11	43.68	43.60	-7	342	-2.04%
2021/05/25	3	44.25	13	44.04	43.35	-10	339	-2.95%
2021/05/24	7	43.10	0	0.00	43.00	7	337	2.08%
2021/05/19	9	42.64	1	42.30	42.65	8	336	2.38%
2021/05/18	8	42.24	0	0.00	42.65	8	335	2.39%
2021/05/17	2	41.15	2	39.65	41.10	0	334	0.00%
2021/05/14	10	42.86	1	42.65	42.60	9	323	2.78%
2021/05/13	0	0.00	0.1	42.40	42.60	-0.1	321	-0.03%
2021/05/12	1	42.25	0	0.00	42.40	1	317	0.32%
2021/05/11	1	45.30	2	44.13	43.70	-1	303	-0.33%
2021/05/10	2	44.80	20	44.98	46.00	-18	288	-6.24%
2021/05/07	16	44.24	23	44.18	44.20	-7	262	-2.67%
2021/05/06	15	43.12	11	43.02	43.15	4	238	1.68%
2021/05/05	0.6	43.20	0	0.00	43.15	0.6	235	0.25%
2021/05/04	11	42.08	4	42.13	41.85	7	229	3.05%
2021/05/03	8	42.09	0	0.00	42.10	8	226	3.54%
2021/04/27	8	42.11	0	0.00	42.20	8	226	3.53%
2021/04/26	0	0.00	4	42.20	42.05	-4	225	-1.77%
2021/04/23	1	42.55	0	0.00	42.35	1	219	0.46%
2021/04/22	0	0.00	1	42.90	42.70	-1	215	-0.46%
2021/04/21	0	0.00	14	42.96	42.95	-14	212	-6.58%
2021/04/20	6	43.05	0	0.00	42.95	6	212	2.83%
2021/04/19	3	42.80	0	0.00	42.80	3	210	1.42%
2021/04/16	5	42.98	0	0.00	42.90	5	208	2.40%
2021/04/13	0	0.00	28	43.27	43.05	-28	203	-13.78%
2021/04/12	8	42.93	2	42.90	43.10	6	201	2.98%
2021/04/09	1	42.50	0	0.00	42.35	1	196	0.51%
2021/04/08	1	42.50	1	42.50	42.50	0	206	0.00%
2021/04/07	10	42.50	12	42.32	42.50	-2	217	-0.92%
2021/04/06	1	42.20	3	42.40	42.20	-2	215	-0.93%
2021/04/01	2	42.65	2	42.45	42.40	0	215	0.00%
2021/03/31	1	42.65	0	0.00	42.60	1	213	0.47%
2021/03/30	0	43.75	1	42.80	42.85	-1	210	-0.47%
2021/03/29	15	42.85	3	42.85	42.90	12	209	5.73%
2021/03/26	3	42.47	0	0.00	42.50	3	208	1.44%
2021/03/25	6	42.58	1	42.55	42.55	5	205	2.44%
2021/03/24	3	42.55	28	42.42	42.35	-25	203	-12.28%
2021/03/23	17	42.04	0	0.00	42.10	17	200	8.47%
2021/03/22	0	0.00	33	41.60	41.85	-33	197	-16.73%
2021/03/19	0	0.00	2	41.48	41.55	-2	195	-1.02%
2021/03/17	0	41.85	0	0.00	41.50	0	194	0.00%
2021/03/16	14	41.74	0	0.00	41.45	14	194	7.19%
2021/03/15	7	40.82	40	40.86	41.35	-33	192	-17.17%
2021/03/12	0	40.15	0	0.00	40.25	0	179	0.00%
2021/03/11	0	40.40	0	0.00	40.00	0	181	0.00%
2021/03/10	13	40.38	7	40.27	40.35	6	179	3.34%
2021/03/09	9	39.83	0	0.00	39.90	9	176	5.10%
2021/03/08	0	41.80	0	0.00	39.40	0	174	0.00%
2021/03/05	9	39.30	0	0.00	39.25	9	174	5.16%
2021/03/04	1	39.40	0	0.00	39.25	1	174	0.57%
2021/03/02	5	39.31	0	0.00	39.20	5	175	2.84%
2021/02/23	2	39.20	0	0.00	39.55	2	174	1.15%
2021/02/22	4	38.95	0	0.00	39.00	4	172	2.32%
2021/02/18	0	42.55	0	0.00	38.85	0	172	0.00%
2021/02/04	0	0.00	3	38.30	38.45	-3	173	-1.73%
2021/01/29	2	38.70	0	0.00	38.65	2	177	1.13%
2021/01/28	1	38.65	0	0.00	38.70	1	175	0.57%
2021/01/25	1	38.85	1	38.95	39.00	0	173	0.00%
2021/01/21	0	0.00	6	38.30	38.50	-6	170	-3.52%
2021/01/20	4	38.70	0	0.00	38.60	4	167	2.38%
2021/01/13	0	0.00	5	39.05	39.05	-5	164	-3.03%
2021/01/11	0	0.00	6	39.80	39.70	-6	166	-3.60%
2021/01/08	2	39.73	1	39.80	39.70	1	164	0.61%
2021/01/07	1	39.75	18	39.66	39.65	-17	163	-10.42%
2021/01/06	0	39.65	0	0.00	39.60	0	161	0.00%
2021/01/05	0	0.00	5	39.85	39.85	-5	157	-3.17%
2021/01/04	3	40.00	17	39.81	39.85	-14	156	-8.95%
2020/12/31	14	40.24	10	40.10	40.10	4	153	2.60%
2020/12/30	6	39.30	0	0.00	39.50	6	140	4.26%
2020/12/28	4	39.10	0	0.00	39.00	4	125	3.18%
2020/12/16	1	39.15	0	0.00	39.15	1	119	0.83%
2020/12/15	1	39.00	0	0.00	39.45	1	119	0.83%
2020/12/14	12	39.37	0	0.00	39.45	12	119	10.07%
2020/12/10	1	38.70	0	0.00	38.65	1	111	0.89%
2020/12/07	1	39.30	0	0.00	39.25	1	99	1.00%
2020/12/03	0	0.00	10	39.76	39.85	-10	104	-9.60%
2020/12/02	2	39.90	7	39.85	39.85	-5	108	-4.62%
2020/12/01	1	39.65	0	0.00	39.65	1	111	0.90%
2020/11/30	4	39.85	0	0.00	39.80	4	111	3.58%
2020/11/27	0	43.80	0	0.00	39.80	0	111	0.00%
2020/11/26	1	39.75	0	0.00	39.85	1	113	0.88%
2020/11/25	0	43.85	0	0.00	39.90	0	114	0.00%
2020/11/23	1	39.95	0	0.00	39.90	1	114	0.87%
2020/11/20	1	39.95	0	0.00	39.95	1	114	0.88%
2020/11/17	0.3	43.90	0	0.00	39.95	0.3	113	0.23%
2020/11/13	0	0.00	4	39.95	40.00	-4	118	-3.37%
2020/11/12	14	40.03	0	0.00	40.00	14	118	11.83%
2020/11/09	3	39.90	0	0.00	40.00	3	117	2.55%
2020/11/04	0	0.00	5	39.99	40.05	-5	120	-4.15%
2020/11/03	4	40.10	0	0.00	40.05	4	125	3.18%
2020/10/29	4	40.00	0	0.00	40.10	4	129	3.08%
2020/10/26	0	0.00	2	40.15	40.45	-2	128	-1.56%
2020/10/20	6	40.73	0	0.00	40.65	6	131	4.55%
2020/10/19	10	40.34	6	40.65	40.65	4	134	2.98%
2020/10/15	1	39.85	0	0.00	39.90	1	135	0.74%
2020/10/08	8	40.54	0	0.00	40.30	8	168	4.75%
2020/09/25	1	39.15	0	0.00	39.55	1	183	0.54%
2020/09/24	1	39.70	2	39.65	39.65	-1	184	-0.54%
2020/09/18	0	0.00	2	39.80	39.80	-2	185	-1.08%
2020/09/11	0	0.00	1	39.95	40.00	-1	199	-0.50%
2020/09/10	7	40.39	3	40.45	40.30	4	200	2.00%
2020/09/09	1	40.45	2	40.55	40.45	-1	199	-0.50%
2020/09/07	0	0.00	9	43.55	43.50	-9	193	-4.64%
2020/09/03	5	43.65	4	43.50	43.60	1	193	0.52%
2020/08/31	0	43.55	0	0.00	43.45	0	200	0.00%
2020/08/28	0.1	43.75	0	0.00	43.35	0.1	203	0.05%
2020/08/26	0	0.00	15	43.21	43.30	-15	212	-7.07%
2020/08/21	0	0.00	1	43.00	43.30	-1	217	-0.46%
2020/08/19	0	0.00	10	43.68	43.55	-10	216	-4.61%
2020/08/17	1	43.85	0	0.00	43.90	1	217	0.46%
2020/08/14	0	0.00	1	43.50	43.50	-1	215	-0.46%
2020/08/12	0	0.00	5	43.60	43.50	-5	215	-2.31%
2020/08/11	0	0.00	2	43.35	43.35	-2	215	-0.93%
2020/08/10	1	43.70	0	0.00	43.80	1	215	0.47%
2020/08/07	3	43.95	1	44.45	43.95	2	215	0.93%
2020/08/06	1	43.70	0	0.00	44.00	1	212	0.47%
2020/07/24	5	44.09	0	0.00	43.75	5	218	2.29%
2020/07/23	0	44.60	0	0.00	43.95	0	218	0.00%
2020/07/22	1	44.75	0	0.00	44.60	1	216	0.46%
2020/07/21	0	0.00	2	44.80	44.85	-2	215	-0.93%
2020/07/20	2	45.00	1	45.20	44.90	1	214	0.47%
2020/07/17	0	45.10	0	0.00	44.90	0	211	0.00%
2020/07/16	7	44.66	4	45.00	44.55	3	212	1.41%
2020/07/15	0	0.00	5	43.90	44.40	-5	202	-2.47%
2020/07/14	0	0.00	10	43.53	43.25	-10	196	-5.09%
2020/07/07	0	0.00	1	43.55	43.50	-1	197	-0.51%
2020/06/29	0	0.00	1	42.75	42.80	-1	210	-0.47%
2020/06/24	0	0.00	1	42.90	42.80	-1	215	-0.46%
2020/06/19	0	0.00	12	43.63	43.65	-12	230	-5.20%
2020/06/18	13	44.79	0	0.00	44.05	13	233	5.56%
2020/06/12	1	41.95	0	0.00	41.95	1	235	0.42%
2020/06/11	3	42.80	0	0.00	42.40	3	236	1.27%
2020/06/10	0	0.00	3	43.30	43.30	-3	233	-1.28%
2020/06/09	7	43.50	0	0.00	43.70	7	239	2.93%
2020/06/08	4	42.99	0	0.00	42.90	4	239	1.67%
2020/06/03	3	42.00	0	0.00	42.20	3	236	1.27%
2020/06/02	8	41.98	0	0.00	42.00	8	232	3.45%
2020/06/01	6	41.99	0	0.00	41.95	6	228	2.63%
2020/05/29	0	42.50	0	0.00	42.10	0	228	0.00%
2020/05/18	2	40.83	0	0.00	40.95	2	228	0.87%
2020/05/05	2	41.05	0	0.00	40.90	2	223	0.89%
2020/04/30	0	0.00	8	40.90	41.00	-8	225	-3.56%
2020/04/29	2	40.55	1	40.40	40.55	1	228	0.44%
2020/04/28	3	39.97	0	0.00	40.15	3	230	1.30%
2020/04/27	2	39.73	0	0.00	39.65	2	235	0.85%
2020/04/24	1	39.10	0	0.00	39.15	1	235	0.42%
2020/04/21	0	39.40	0	0.00	39.20	0	235	0.00%
2020/04/20	0	40.60	0	0.00	40.30	0	231	0.00%
2020/04/08	1	39.50	2	39.50	39.60	-1	222	-0.45%
2020/04/07	0	0.00	12	39.15	39.10	-12	221	-5.41%
2020/04/06	2	38.95	1	38.95	39.05	1	221	0.45%
2020/03/31	1	39.35	0	0.00	39.30	1	220	0.45%
2020/03/25	0	0.00	1	38.15	38.20	-1	199	-0.50%
2020/03/24	1	37.20	0	0.00	37.30	1	193	0.52%
2020/03/23	0	0.00	1	36.00	36.80	-1	190	-0.53%
2020/03/20	1	36.85	1	37.05	37.15	0	189	0.00%
2020/03/19	2	35.10	8	35.53	36.00	-6	189	-3.17%
2020/03/17	0	0.00	3	38.70	38.70	-3	188	-1.59%
2020/03/16	0	0.00	5	39.30	39.30	-5	187	-2.66%
2020/03/13	0	0.00	3	39.05	39.00	-3	184	-1.63%
2020/03/11	2	43.10	0	0.00	43.00	2	173	1.15%
2020/03/10	5	42.90	0	0.00	43.00	5	172	2.90%
2020/03/06	0	0.00	25	44.00	43.95	-25	169	-14.79%
2020/03/04	2	43.75	0	0.00	43.80	2	171	1.17%
2020/03/02	1	42.50	0	0.00	42.50	1	173	0.58%
2020/02/26	0	0.00	3	43.70	43.70	-3	167	-1.79%
2020/02/13	1	43.85	0	0.00	43.85	1	186	0.54%
2020/02/12	5	43.85	0	0.00	43.85	5	189	2.64%
2020/02/05	2	44.40	0	0.00	44.40	2	195	1.02%
2020/01/30	0	0.00	7	44.40	43.90	-7	196	-3.56%
2020/01/17	8	45.71	0	0.00	45.80	8	193	4.13%
2019/12/25	0	0.00	1	45.50	45.50	-1	252	-0.40%
2019/12/17	0	0.00	2	45.35	45.35	-2	315	-0.63%
2019/12/11	0	0.00	1	45.25	45.15	-1	403	-0.25%
2019/12/06	2	45.50	0	0.00	45.50	2	426	0.47%
2019/12/02	0	45.45	0	0.00	45.35	0	465	0.01%
2019/11/29	4	45.81	0	0.00	45.75	4	477	0.84%
2019/11/28	2	45.65	0	0.00	46.00	2	486	0.41%
2019/11/27	4	45.71	0	0.00	45.65	4	488	0.82%
2019/11/26	0	0.00	2	45.90	45.65	-2	496	-0.40%
2019/11/25	0	0.00	1	45.90	45.90	-1	506	-0.20%
2019/11/19	6	45.42	0	0.00	45.50	6	554	1.08%
2019/11/14	5	45.45	0	0.00	45.90	5	570	0.88%
2019/11/12	0	0.00	1	45.15	45.50	-1	579	-0.17%
2019/11/11	1	44.70	0	0.00	44.75	1	575	0.17%
2019/11/06	1	44.80	3	44.85	44.80	-2	581	-0.34%
2019/11/05	2	44.93	0	0.00	44.90	2	582	0.34%
2019/10/30	0	0.00	1	45.00	45.15	-1	582	-0.17%
2019/10/28	3	44.22	0	0.00	44.20	3	579	0.52%
2019/10/23	3	44.27	0	0.00	44.40	3	590	0.51%
2019/10/22	0	0.00	2	44.38	44.25	-2	593	-0.34%
2019/10/21	1	44.30	2	44.20	44.30	-1	592	-0.17%
2019/10/17	0	0.00	3	44.80	45.00	-3	588	-0.51%
2019/10/14	0	0.00	1	44.35	44.30	-1	585	-0.17%
2019/10/09	6	44.44	0	0.00	44.25	6	580	1.03%
2019/09/27	3	45.70	27	46.33	45.55	-24	599	-4.00%
2019/09/25	1	47.40	4	47.35	47.45	-3	579	-0.52%
2019/09/24	5	47.25	1	47.40	47.60	4	578	0.69%
2019/09/23	12	47.39	0	0.00	46.80	12	576	2.08%
2019/09/20	10	47.80	0	0.00	47.50	10	580	1.72%
2019/09/19	1	48.40	1	48.40	48.45	0	573	0.00%
2019/09/18	17	47.86	6	47.72	48.05	11	559	1.97%
2019/09/17	10	47.88	10	47.86	47.50	0	541	0.00%
2019/09/16	12	47.23	4	46.99	47.45	8	520	1.54%
2019/09/09	0	0.00	4	46.10	46.10	-4	464	-0.86%
2019/09/06	0	0.00	20	46.10	46.05	-20	456	-4.38%
2019/09/05	0	0.00	1	45.70	45.70	-1	442	-0.23%
2019/09/04	3	44.95	0	0.00	45.25	3	431	0.69%
2019/09/03	4	44.93	0	0.00	44.95	4	426	0.94%
2019/09/02	0	0.00	10	45.40	45.50	-10	415	-2.41%
2019/08/29	1	45.60	1	45.60	45.90	0	397	0.00%
2019/08/23	13	45.04	12	45.10	45.10	1	355	0.28%
2019/08/15	10	45.10	0	0.00	44.50	10	300	3.33%
2019/08/14	1	44.05	0	0.00	44.05	1	290	0.34%
2019/08/08	0	0.00	2	44.83	44.70	-2	280	-0.71%
2019/08/06	0	45.30	0	0.00	45.10	0	277	0.00%
2019/08/02	2	45.05	0	0.00	45.15	2	281	0.71%
2019/08/01	0	0.00	1	45.25	45.35	-1	280	-0.36%
2019/07/30	4	45.50	0	0.00	45.55	4	279	1.43%
2019/07/26	0	0.00	7	46.99	46.95	-7	272	-2.57%
2019/07/25	2	47.30	0	0.00	47.35	2	272	0.73%
2019/07/18	0	0.00	1	46.60	46.55	-1	258	-0.39%
2019/07/15	1	46.90	0	0.00	46.95	1	258	0.39%
2019/07/12	3	47.13	1	47.50	46.80	2	257	0.78%
2019/07/09	15	48.64	0	0.00	48.45	15	232	6.44%
2019/07/08	12	48.55	0	0.00	48.65	12	228	5.25%
2019/07/05	1	48.50	0	0.00	48.60	1	223	0.45%
2019/07/02	1	47.45	4	47.28	47.45	-3	209	-1.43%
2019/06/27	0	0.00	3	46.62	47.05	-3	200	-1.50%
2019/06/26	2.1	49.11	0	0.00	49.10	2.1	188	1.10%
2019/06/25	0	49.25	0	0.00	49.20	0	183	0.00%
2019/06/24	0	49.50	0	0.00	49.25	0	184	0.00%
2019/06/21	0	0.00	4	49.24	49.20	-4	178	-2.24%
2019/06/20	0	49.20	0	0.00	48.50	0	175	0.00%
2019/06/17	0	0.00	1	48.40	48.40	-1	177	-0.56%
2019/06/10	1	47.15	0	0.00	47.25	1	193	0.52%
2019/06/06	0	0.00	1	47.05	47.10	-1	194	-0.51%
2019/05/22	1	47.60	0	0.00	47.60	1	210	0.47%
2019/05/13	11	45.78	0	0.00	45.90	11	210	5.23%
2019/05/10	6	47.53	0	0.00	47.70	6	204	2.94%
2019/05/09	7	47.84	0	0.00	47.85	7	203	3.44%
2019/05/08	2	48.40	0	0.00	48.45	2	201	0.99%
2019/05/07	3	48.83	0	0.00	48.65	3	202	1.48%
2019/05/02	0	0.00	2	49.25	49.70	-2	198	-1.01%
2019/04/30	5	48.60	3	49.00	49.05	2	192	1.04%
2019/04/29	1	48.20	0	0.00	48.15	1	186	0.54%
2019/04/22	1	47.35	0	0.00	48.35	1	181	0.55%
2019/04/16	5	47.02	25	47.16	47.40	-20	175	-11.39%
2019/04/12	2	47.90	0	0.00	47.30	2	172	1.16%
2019/04/11	1	47.80	0	0.00	48.05	1	168	0.59%
2019/04/10	0	0.00	5	47.90	47.75	-5	164	-3.04%
2019/03/29	0	48.85	0	0.00	48.90	0	150	0.00%
2019/03/28	2	49.00	1	48.65	48.95	1	148	0.68%
2019/03/27	0	0.00	2	48.55	49.15	-2	144	-1.38%
2019/03/26	5	47.60	0	0.00	47.65	5	139	3.59%
2019/03/25	0	48.75	1	47.55	47.55	-1	138	-0.72%
2019/03/22	3.1	48.02	0	0.00	48.00	3.1	138	2.21%
2019/03/21	0	48.70	0	0.00	48.20	0	136	0.00%
2019/03/19	1	48.10	0	0.00	48.15	1	140	0.71%
2019/03/15	0	48.45	1	48.20	48.45	-1	139	-0.72%
2019/03/14	5	48.65	0	0.00	48.20	5	138	3.61%
2019/03/13	20	47.73	0	0.00	48.15	20	133	15.01%
2019/03/12	1	47.16	10	46.80	47.00	-9	124	-7.20%
2019/03/11	11	46.76	0	0.00	46.95	11	127	8.61%
2019/03/05	0	0.00	10	45.76	45.80	-10	121	-8.26%
2019/03/04	1	45.90	0	0.00	45.85	1	120	0.83%
2019/02/20	0	0.00	2	46.30	46.35	-2	120	-1.66%
2019/02/12	0	0.00	13	45.07	45.90	-13	126	-10.31%
2019/01/30	0	0.00	7	45.01	45.00	-7	124	-5.63%
2019/01/29	0	0.00	2	45.20	45.10	-2	123	-1.62%
2019/01/28	21	45.48	0	0.00	45.30	21	124	16.93%
2019/01/24	0	0.00	20	44.89	45.00	-20	123	-16.22%
2019/01/16	0	0.00	4	44.70	44.70	-4	140	-2.84%
2019/01/15	0	0.00	2	44.80	44.70	-2	141	-1.42%
2019/01/14	0	0.00	2	44.88	44.65	-2	144	-1.39%
2019/01/11	0	0.00	15	44.75	44.70	-15	151	-9.93%
2019/01/09	0	0.00	25	44.94	45.10	-25	154	-16.19%
2019/01/08	7	45.10	0	0.00	45.15	7	155	4.49%
2019/01/03	0	0.00	4	44.20	44.10	-4	174	-2.29%
2019/01/02	0	0.00	7	44.59	44.25	-7	177	-3.95%
2018/12/27	11	45.00	0	0.00	45.00	11	188	5.84%
2018/12/22	1	43.95	0	0.00	44.10	1	191	0.52%
2018/12/21	2	43.75	0	0.00	44.05	2	194	1.03%
2018/12/20	2	44.50	0	0.00	44.20	2	194	1.03%
2018/12/19	2	44.55	0	0.00	44.65	2	195	1.02%
2018/12/18	3	44.37	0	0.00	44.40	3	196	1.53%
2018/12/17	15	45.39	0	0.00	44.90	15	200	7.49%
2018/12/13	15	45.82	0	0.00	45.65	15	205	7.29%
2018/12/12	5	45.50	0	0.00	45.50	5	202	2.47%
2018/12/06	0	0.00	5	44.35	43.95	-5	204	-2.44%
2018/11/29	5	43.24	0	0.00	43.10	5	217	2.30%
2018/11/28	1	42.90	0	0.00	42.90	1	217	0.46%
2018/11/14	0	0.00	2	43.10	43.25	-2	247	-0.81%
2018/11/12	0	0.00	2	43.00	42.60	-2	257	-0.78%
2018/11/05	0	0.00	1	42.75	43.00	-1	313	-0.32%
2018/10/26	1	38.80	7	40.17	39.25	-6	347	-1.73%
2018/10/25	2	40.00	5	40.00	39.80	-3	343	-0.87%
2018/10/24	2	41.08	1	41.05	41.00	1	340	0.29%
2018/10/22	1	41.85	7	41.85	41.80	-6	344	-1.74%
2018/10/19	3	41.77	7	41.73	41.85	-4	348	-1.15%
2018/10/17	1	43.10	0	0.00	42.85	1	355	0.28%
2018/10/15	0	0.00	1	42.50	42.50	-1	363	-0.28%
2018/10/12	1	42.00	0	0.00	42.25	1	366	0.27%
2018/10/11	2	42.15	3	42.07	42.75	-1	369	-0.27%
2018/10/09	1	44.80	0	0.00	44.85	1	361	0.28%
2018/10/08	1	44.95	1	44.70	44.70	0	368	0.00%
2018/10/05	1	46.10	1	45.65	45.50	0	379	0.00%
2018/09/27	1	47.90	1	47.20	47.20	0	440	0.00%
2018/09/21	1	47.45	1	47.75	47.35	0	479	0.00%
2018/09/18	0	0.00	4	48.00	47.80	-4	551	-0.73%
2018/09/14	4	47.70	0	0.00	47.55	4	630	0.63%
2018/09/12	0	0.00	2	47.15	47.60	-2	716	-0.28%
2018/09/11	5	46.37	2	46.20	46.95	3	721	0.42%
2018/09/07	0	0.00	4	47.23	47.90	-4	713	-0.56%
2018/08/29	1	49.35	0	0.00	49.25	1	713	0.14%
2018/08/28	2	50.20	1	49.90	49.75	1	711	0.14%
2018/08/23	0	0.00	1	50.90	51.00	-1	706	-0.14%
2018/08/22	1	51.40	1	50.80	50.60	0	701	0.00%
2018/08/21	1	50.90	0	0.00	51.10	1	685	0.15%
2018/08/17	1	49.00	0	0.00	48.90	1	667	0.15%
2018/08/16	4	48.95	2	48.60	48.60	2	667	0.30%
2018/08/15	3	49.48	4	49.44	49.35	-1	670	-0.15%
2018/08/14	3	51.70	1	51.40	52.30	2	657	0.30%
2018/08/13	16	51.46	10	51.53	51.00	6	640	0.94%
2018/08/10	6	53.18	1	52.60	52.60	5	627	0.80%
2018/08/09	1	52.80	1	52.60	52.80	0	619	0.00%
2018/08/08	7	52.30	0	0.00	52.30	7	614	1.14%
2018/08/07	0	0.00	2	52.10	52.20	-2	617	-0.32%
2018/08/06	1	52.20	0	0.00	52.20	1	622	0.16%
2018/08/03	5	51.86	3	51.90	52.00	2	634	0.32%
2018/08/02	4	51.20	2	51.20	51.00	2	624	0.32%
2018/07/30	3	50.77	0	0.00	50.70	3	617	0.49%
2018/07/27	0	0.00	17	51.43	51.00	-17	618	-2.75%
2018/07/26	3	50.93	1	51.30	50.80	2	612	0.33%
2018/07/25	7	51.37	0	0.00	51.30	7	606	1.15%
2018/07/24	1	51.70	1	51.50	51.50	0	602	0.00%
2018/07/17	2	51.10	10	51.40	50.90	-8	571	-1.40%
2018/07/16	0	0.00	12	51.39	51.40	-12	565	-2.12%
2018/07/13	4	51.30	3	51.47	51.60	1	557	0.18%
2018/07/12	23	51.14	3	51.50	51.30	20	541	3.69%
2018/07/11	2	49.90	0	0.00	50.00	2	517	0.39%
2018/07/10	6	49.80	0	0.00	50.60	6	508	1.18%
2018/07/09	0	0.00	1	48.30	48.80	-1	491	-0.20%
2018/07/06	0	0.00	1	47.10	48.00	-1	489	-0.20%
2018/07/05	0	0.00	2	48.08	47.80	-2	487	-0.41%
2018/07/04	2	48.25	0	0.00	48.25	2	483	0.41%
2018/07/03	2	48.50	30	48.36	48.40	-28	477	-5.87%
2018/07/02	5	49.65	0	0.00	49.65	5	462	1.08%
2018/06/29	1	50.80	4	50.95	50.70	-3	449	-0.67%
2018/06/28	1	51.30	2	51.90	51.30	-1	439	-0.23%
2018/06/27	14	52.16	1	51.30	51.20	13	418	3.10%
2018/06/26	36	53.91	37	54.08	53.90	-1	373	-0.27%
2018/06/25	1	52.40	6	53.03	52.60	-5	321	-1.56%
2018/06/22	7	52.60	3	52.77	53.10	4	291	1.37%
2018/06/21	41	52.59	31	53.23	53.40	10	268	3.72%
2018/06/20	16	49.82	1	50.50	50.40	15	209	7.17%
2018/06/15	3	49.00	0	0.00	49.10	3	213	1.40%
2018/06/14	5	49.05	3	49.13	49.00	2	220	0.91%
2018/06/07	0	0.00	2	49.00	49.00	-2	216	-0.92%
2018/06/06	1	49.10	0	0.00	49.00	1	217	0.46%
2018/06/05	1	48.60	0	0.00	48.95	1	219	0.46%
2018/06/04	0	0.00	2	48.63	48.65	-2	221	-0.90%
2018/05/31	2	48.15	0	0.00	48.15	2	230	0.87%
2018/05/29	3	48.25	0	0.00	48.75	3	256	1.17%
2018/05/23	1	48.30	0	0.00	48.00	1	338	0.30%
2018/05/22	7	48.00	0	0.00	48.05	7	338	2.07%
2018/05/17	3	47.80	0	0.00	47.95	3	340	0.88%
2018/05/16	5	48.00	0	0.00	48.00	5	340	1.47%
2018/05/15	5	48.50	0	0.00	48.80	5	349	1.43%
2018/05/14	8	50.04	2	50.23	50.50	6	352	1.70%
2018/05/11	1	49.00	0	0.00	50.20	1	355	0.28%
2018/04/18	3	48.25	0	0.00	48.30	3	451	0.66%
2018/04/17	2	48.40	0	0.00	48.40	2	460	0.43%
2018/03/28	0	0.00	16	48.28	48.30	-16	492	-3.25%
2018/03/26	0	0.00	1	48.30	48.00	-1	491	-0.20%
2018/03/23	0	47.60	0	0.00	47.20	0	487	0.00%
2018/03/16	0	0.00	2	49.70	49.70	-2	463	-0.43%
2018/03/15	2	49.70	0	0.00	49.90	2	462	0.43%
2018/03/09	0	0.00	2	50.50	50.40	-2	456	-0.44%
2018/03/08	1	49.80	2	50.40	50.30	-1	455	-0.22%
2018/03/07	12	50.66	0	0.00	49.90	12	454	2.64%
2018/03/06	6	50.70	0	0.00	50.90	6	447	1.34%
2018/03/05	1	50.20	1	50.90	50.60	0	446	0.00%
2018/03/02	2	52.00	2	52.30	52.00	0	437	0.00%
2018/03/01	6	52.28	0	0.00	52.30	6	420	1.43%
2018/02/27	1	51.40	18	50.75	50.80	-17	389	-4.36%
2018/02/26	0	0.00	1	48.30	48.60	-1	353	-0.28%
2018/02/12	2	46.60	0	0.00	46.50	2	342	0.58%
2018/02/08	0	0.00	3	47.70	47.50	-3	341	-0.88%
2018/02/07	1	46.90	0	0.00	47.75	1	342	0.29%
2018/02/06	1	46.80	11	46.14	46.00	-10	334	-2.99%
2018/02/05	12	48.08	0	0.00	48.00	12	323	3.71%
2018/02/01	0	0.00	1	48.30	48.00	-1	315	-0.32%
2018/01/31	0	0.00	7	47.30	47.95	-7	311	-2.25%
2018/01/30	1	48.00	15	49.20	48.00	-14	308	-4.53%
2018/01/29	3	49.47	3	49.40	49.40	0	302	0.00%
2018/01/26	3	49.70	0	0.00	49.75	3	286	1.05%
2018/01/23	0	0.00	1	48.00	48.00	-1	261	-0.38%
2018/01/18	1	48.60	2	48.25	48.25	-1	255	-0.39%
2018/01/11	0	0.00	2	47.90	47.90	-2	210	-0.95%
2018/01/10	3	47.72	0	0.00	47.90	3	203	1.47%
2018/01/09	2	47.85	0	0.00	47.75	2	184	1.08%
2018/01/08	0	0.00	3	45.78	45.75	-3	160	-1.87%
2018/01/05	0	0.00	1	46.20	46.00	-1	157	-0.64%