鴻碩 (3092)-富邦-板橋券商分點個股進出

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
32.60
漲跌
▼0.40
漲幅
-1.21%
成交量
329張
產業
上市電子零組件類股
251人加入追蹤

立即追蹤
本地時間:13:30(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

鴻碩 (3092)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6	32.89	0	0.00	32.60	6	411	1.46%
2024/05/02	3	33.02	0	0.00	33.00	3	407	0.74%
2024/04/30	0	0.00	3	33.55	33.35	-3	410	-0.73%
2024/04/29	6	33.34	5	34.20	33.45	1	410	0.24%
2024/04/26	8	33.44	0	0.00	33.30	8	397	2.01%
2024/04/25	13	35.01	12	35.55	34.40	1	392	0.25%
2024/04/24	1	34.75	0.1	34.40	34.55	0.9	376	0.24%
2024/04/23	3	34.23	1.2	34.22	34.00	1.8	376	0.47%
2024/04/19	4	33.08	4	32.98	32.95	0	367	0.00%
2024/04/16	0	0.00	1	34.10	34.15	-1	364	-0.27%
2024/04/15	0	0.00	3	35.23	35.10	-3	359	-0.84%
2024/04/12	1	35.00	0	0.00	35.00	1	357	0.28%
2024/04/11	5	35.59	4	36.12	35.55	1	351	0.27%
2024/04/10	10	35.41	5	35.84	35.80	5	336	1.48%
2024/04/09	5	35.29	17	35.41	35.35	-12	322	-3.72%
2024/04/08	0	0.00	5	34.67	34.75	-5	309	-1.61%
2024/04/03	1	33.75	1	34.25	33.90	0	309	0.00%
2024/04/02	2	33.80	15	34.09	33.90	-13	304	-4.27%
2024/04/01	7	33.13	24.1	33.22	33.10	-17.1	288	-5.93%
2024/03/29	0	31.95	2	31.70	31.70	-2	283	-0.71%
2024/03/27	4	31.91	0	0.00	31.65	4	289	1.38%
2024/03/26	2.1	31.95	4	32.53	32.40	-1.9	286	-0.66%
2024/03/25	2	31.50	2	31.80	31.50	0	280	0.00%
2024/03/22	11	31.27	14	31.60	31.25	-3	284	-1.06%
2024/03/19	0	30.85	0	0.00	30.85	0	284	0.00%
2024/03/15	0	0.00	5	31.12	30.85	-5	283	-1.77%
2024/03/14	0	30.05	0	0.00	30.35	0	275	0.00%
2024/03/13	4	30.03	52	30.07	30.05	-48	274	-17.50%
2024/03/12	2	31.00	0	0.00	31.00	2	268	0.75%
2024/03/11	2	30.80	0	0.00	30.80	2	267	0.75%
2024/03/08	0	0.00	0	30.85	31.00	0	262	0.00%
2024/03/07	9	31.93	0	0.00	31.55	9	260	3.46%
2024/03/06	30	33.04	27	33.41	32.55	3	254	1.18%
2024/03/05	0	32.80	0	0.00	31.70	0	245	0.01%
2024/03/04	2	33.00	0	0.00	32.90	2	233	0.86%
2024/03/01	8	33.10	17	33.37	33.10	-9	230	-3.91%
2024/02/29	9	33.08	2	33.25	33.00	7	227	3.08%
2024/02/23	3	33.78	0	0.00	33.70	3	227	1.32%
2024/02/22	6	33.98	2	34.00	33.90	4	229	1.75%
2024/02/21	1	34.10	1	34.50	34.10	0	228	0.00%
2024/02/20	1.1	34.42	1	34.70	34.30	0.1	229	0.04%
2024/02/19	0	0.00	1	34.60	34.50	-1	232	-0.43%
2024/02/15	0	0.00	2	34.13	33.85	-2	232	-0.86%
2024/02/05	20	33.40	0	0.00	33.50	20	231	8.64%
2024/02/02	0	0.00	3	33.88	34.00	-3	229	-1.31%
2024/01/31	0	0.00	5	34.09	34.05	-5	226	-2.21%
2024/01/30	0	34.55	0	0.00	34.20	0	227	0.00%
2024/01/29	0	0.00	1	34.60	34.50	-1	227	-0.44%
2024/01/26	1	34.55	1	34.45	34.50	0	230	0.00%
2024/01/25	4	34.53	3	34.65	34.60	1	234	0.43%
2024/01/24	0	0.00	4	34.95	34.65	-4	235	-1.70%
2024/01/23	0	0.00	6	34.20	34.30	-6	235	-2.55%
2024/01/19	0	33.50	0	0.00	33.60	0	233	0.01%
2024/01/18	0	0.00	2	33.43	33.35	-2	236	-0.85%
2024/01/17	3	33.60	0	0.00	33.50	3	236	1.27%
2024/01/15	1	34.25	6	34.58	34.60	-5	237	-2.10%
2024/01/12	0	0.00	2	34.13	34.05	-2	240	-0.83%
2024/01/11	4	34.00	0	0.00	34.00	4	243	1.65%
2024/01/10	2	34.20	2	34.10	34.10	0	249	0.00%
2024/01/09	5	34.63	0	0.00	34.50	5	249	2.00%
2024/01/08	5	34.76	0	0.00	34.75	5	251	1.99%
2024/01/05	4	34.90	0	0.00	34.90	4	252	1.58%
2024/01/04	4	35.08	0	0.00	35.05	4	255	1.56%
2024/01/03	1	35.00	0	0.00	35.15	1	262	0.38%
2024/01/02	8	35.14	0	0.00	35.20	8	261	3.05%
2023/12/28	0	0.00	10	35.56	35.65	-10	268	-3.72%
2023/12/27	11	35.25	0	0.00	35.30	11	270	4.06%
2023/12/26	0	0.00	10	35.64	35.50	-10	275	-3.63%
2023/12/25	7	35.11	14	35.63	35.00	-7	274	-2.55%
2023/12/22	4	34.89	0	0.00	34.80	4	274	1.46%
2023/12/21	0	0.00	6	35.10	35.00	-6	281	-2.13%
2023/12/20	0	0.00	6	34.85	34.95	-6	293	-2.04%
2023/12/19	9	34.43	0	0.00	34.35	9	311	2.88%
2023/12/18	18	34.86	23.1	35.20	34.80	-5.1	345	-1.47%
2023/12/15	0	0.00	1	34.70	34.85	-1	424	-0.24%
2023/12/14	6	34.74	8	35.08	34.70	-2	427	-0.47%
2023/12/13	8	34.76	2	35.03	34.75	6	431	1.39%
2023/12/12	5	34.79	0	0.00	34.85	5	431	1.16%
2023/12/11	0	0.00	0	34.95	34.90	0	442	0.00%
2023/12/08	5	34.96	2	34.90	34.90	3	445	0.67%
2023/12/07	2.1	35.14	0.1	35.15	35.05	2	445	0.44%
2023/12/06	5	35.29	0	0.00	35.30	5	448	1.12%
2023/12/05	1	35.40	0	0.00	35.35	1	449	0.22%
2023/12/04	4	35.54	7	35.89	35.65	-3	451	-0.66%
2023/12/01	1	35.30	7	35.58	35.55	-6	453	-1.32%
2023/11/30	2	35.33	4	35.70	35.45	-2	456	-0.44%
2023/11/29	5	35.24	2	35.80	35.30	3	457	0.66%
2023/11/28	2	35.25	2	35.58	35.50	0	463	0.00%
2023/11/27	13	35.35	1	35.45	35.25	12	465	2.58%
2023/11/24	2	35.63	0	0.00	35.70	2	469	0.43%
2023/11/22	3	35.40	3	35.57	35.60	0	471	0.00%
2023/11/21	1	35.30	2	35.33	35.25	-1	471	-0.21%
2023/11/17	3	35.15	6	35.20	35.15	-3	481	-0.62%
2023/11/16	4	34.85	10	35.09	34.75	-6	487	-1.23%
2023/11/15	5	34.46	6	34.70	34.50	-1	494	-0.20%
2023/11/14	7	34.59	3	35.05	34.30	4	506	0.79%
2023/11/13	7	34.66	3	34.85	34.55	4	518	0.77%
2023/11/09	6	35.21	0	0.00	35.10	6	535	1.12%
2023/11/08	0	0.00	1	35.90	35.50	-1	566	-0.18%
2023/11/07	0	0.00	4	35.65	35.50	-4	584	-0.68%
2023/11/06	1	35.40	4	35.33	35.35	-3	607	-0.49%
2023/11/03	6	35.23	6	35.65	35.15	0	629	0.00%
2023/11/02	5	35.17	5	35.40	35.20	0	666	0.00%
2023/11/01	1	34.95	1	35.00	34.75	0	700	0.00%
2023/10/31	28	35.33	0	0.00	34.75	28	822	3.41%
2023/10/30	1	35.80	18	35.78	35.70	-17	871	-1.95%
2023/10/27	9	35.31	2	35.85	35.30	7	946	0.74%
2023/10/26	3	35.45	0	0.00	35.20	3	1,117	0.27%
2023/10/25	1	35.80	2.1	36.09	35.95	-1.1	1,231	-0.09%
2023/10/24	0	0.00	5	35.60	35.60	-5	1,251	-0.40%
2023/10/23	1	35.05	2	35.30	35.05	-1	1,251	-0.08%
2023/10/19	0	0.00	0.5	35.00	34.95	-0.5	1,278	-0.04%
2023/10/18	2	35.25	1	34.90	34.90	1	1,277	0.08%
2023/10/17	1	36.55	1	36.55	35.90	0	1,273	0.00%
2023/10/16	1	36.85	1	36.55	36.55	0	1,276	0.00%
2023/10/13	1	37.15	1	36.95	36.95	0	1,284	0.00%
2023/10/06	0	0.00	1	37.95	37.75	-1	1,309	-0.08%
2023/10/05	18	38.01	0	0.00	37.80	18	1,317	1.37%
2023/10/04	3	37.27	2	37.05	37.05	1	1,321	0.08%
2023/10/02	1	37.60	0	0.00	38.00	1	1,327	0.08%
2023/09/28	1.3	37.53	1	37.20	37.20	0.3	1,334	0.02%
2023/09/27	1	37.50	3	37.60	37.20	-2	1,366	-0.15%
2023/09/26	2	37.65	1	37.85	37.25	1	1,391	0.07%
2023/09/25	3	37.42	0	0.00	37.20	3	1,417	0.21%
2023/09/22	9.3	36.70	10.2	36.76	37.20	-1	1,411	-0.07%
2023/09/21	10.1	37.99	10	37.99	37.50	0.1	1,405	0.00%
2023/09/20	2.1	37.82	40	38.41	38.95	-37.9	1,370	-2.76%
2023/09/19	6.4	36.40	0	0.00	35.85	6.4	1,299	0.49%
2023/09/18	1.1	35.75	1	36.40	36.30	0.1	1,322	0.01%
2023/09/14	6	36.02	1	35.90	35.90	5	1,373	0.36%
2023/09/13	0	0.00	0.1	35.50	35.35	-0.1	1,383	-0.01%
2023/09/11	6	35.18	1	35.37	35.20	5	1,427	0.35%
2023/09/08	0.1	36.00	2	36.08	35.95	-1.9	1,493	-0.13%
2023/09/07	1	36.50	0	0.00	36.35	1	1,497	0.07%
2023/09/06	3	36.13	2	36.00	36.00	1	1,503	0.07%
2023/09/01	1	36.50	28	36.40	36.20	-27	1,500	-1.80%
2023/08/31	1	36.00	1	36.40	36.40	0	1,499	0.00%
2023/08/30	1	36.25	0	0.00	36.25	1	1,508	0.07%
2023/08/25	2	35.30	0	0.00	35.55	2	1,510	0.13%
2023/08/24	0	0.00	2	35.60	35.50	-2	1,509	-0.13%
2023/08/23	2	35.50	0	0.00	35.50	2	1,507	0.13%
2023/08/22	3	35.78	2	35.60	35.60	1	1,504	0.07%
2023/08/21	2	36.05	5	35.72	35.70	-3	1,497	-0.20%
2023/08/18	3.1	37.44	1	37.70	36.10	2.1	1,489	0.14%
2023/08/17	2	36.15	3	36.43	36.50	-1	1,476	-0.07%
2023/08/16	39.1	36.73	2	36.75	36.60	37.1	1,462	2.54%
2023/08/15	3	37.20	0	0.00	37.10	3	1,455	0.21%
2023/08/14	22.1	37.30	4	37.61	37.05	18.1	1,450	1.25%
2023/08/11	0	0.00	1	40.00	40.05	-1	1,423	-0.07%
2023/08/10	5.3	41.01	10	41.01	40.30	-4.7	1,408	-0.33%
2023/08/09	3.5	39.84	39	40.39	40.60	-35.5	1,387	-2.56%
2023/08/08	3	40.80	3	39.68	39.50	0	1,377	0.00%
2023/08/07	4	43.40	3	43.05	43.30	1	1,351	0.07%
2023/08/04	10	44.05	13	43.76	43.55	-3	1,313	-0.23%
2023/08/02	1.1	42.05	0	0.00	41.50	1.1	1,202	0.09%
2023/08/01	5.1	42.09	5	41.55	42.00	0.1	1,151	0.01%
2023/07/31	7	43.26	8	44.76	42.35	-1	1,079	-0.09%
2023/07/28	0	0.00	15.5	41.52	41.55	-15.5	911	-1.70%
2023/07/27	1.5	38.00	0	0.00	37.80	1.5	803	0.19%
2023/07/25	1	35.20	0	0.00	35.90	1	793	0.13%
2023/07/24	2	36.45	3	35.15	35.15	-1	787	-0.13%
2023/07/20	2	37.85	0	0.00	38.05	2	774	0.26%
2023/07/19	1	38.30	4	37.15	37.15	-3	776	-0.39%
2023/07/17	0	0.00	2	39.00	38.75	-2	884	-0.23%
2023/07/13	3	38.08	2	37.10	37.10	1	957	0.10%
2023/07/12	4	38.50	2	38.00	38.00	2	955	0.21%
2023/07/10	2	39.10	0	0.00	38.80	2	941	0.21%
2023/07/07	2	38.20	0	0.00	38.15	2	944	0.21%
2023/07/06	1	39.30	4	38.84	38.65	-3	937	-0.32%
2023/07/05	1	40.45	2	40.80	39.75	-1	928	-0.11%
2023/07/04	1	39.95	9	39.87	39.35	-8	892	-0.90%
2023/07/03	9	39.61	0	0.00	39.90	9	866	1.04%
2023/06/30	4	38.85	0	0.00	38.60	4	834	0.48%
2023/06/27	3	38.10	2	38.00	37.50	1	828	0.12%
2023/06/26	4.1	38.95	3	39.42	39.00	1.1	820	0.13%
2023/06/21	1	39.00	0	0.00	40.10	1	799	0.13%
2023/06/20	2	39.45	2	39.79	39.50	0	802	-0.01%
2023/06/19	0	0.00	3	38.83	39.00	-3	773	-0.39%
2023/06/16	4	37.95	1	37.50	37.50	3	758	0.40%
2023/06/15	7	38.88	3.5	38.59	38.45	3.5	743	0.48%
2023/06/14	4	38.36	14	38.43	39.55	-10	716	-1.40%
2023/06/13	2	36.63	4	36.83	36.80	-2	650	-0.31%
2023/06/12	1	36.65	1	37.20	36.80	0	648	0.00%
2023/06/09	3	37.15	1	37.00	37.00	2	641	0.31%
2023/06/08	1	36.85	4	36.51	36.35	-3	647	-0.46%
2023/06/07	2.1	36.86	1	36.90	36.90	1.1	661	0.17%
2023/06/06	3	37.27	6	36.95	36.75	-3	686	-0.44%
2023/06/05	1	36.90	0	0.00	36.95	1	709	0.14%
2023/06/02	5	36.02	0	0.00	36.00	5	704	0.71%
2023/05/25	1	36.00	1	35.80	35.80	0	706	0.00%
2023/05/24	1	35.50	1	35.90	36.00	0	710	0.00%
2023/05/23	1	35.70	1	35.75	35.75	0	715	0.00%
2023/05/18	1.3	35.79	2	36.18	35.75	-0.7	730	-0.10%
2023/05/16	0.1	35.00	0	0.00	34.85	0.1	741	0.01%
2023/05/15	3	33.90	0	0.00	34.30	3	740	0.41%
2023/05/12	1	34.05	0	0.00	34.15	1	745	0.13%
2023/05/11	5.5	35.82	2	35.20	35.00	3.5	735	0.47%
2023/05/10	2	36.20	0	0.00	36.50	2	727	0.27%
2023/05/09	4	36.69	2	36.30	36.30	2	729	0.27%
2023/05/08	0.2	38.00	1	37.45	37.45	-0.8	722	-0.11%
2023/05/02	0.2	38.19	3	38.30	38.20	-2.8	726	-0.39%
2023/04/28	1.2	37.87	2	37.05	37.75	-0.8	720	-0.12%
2023/04/26	5.2	35.75	1	36.20	36.10	4.2	712	0.59%
2023/04/25	4	36.48	6	36.67	36.20	-2	707	-0.28%
2023/04/24	3	37.23	1	36.90	37.25	2	700	0.29%
2023/04/21	7	37.97	10	37.80	37.00	-3	695	-0.43%
2023/04/20	7	38.77	1.4	38.53	38.35	5.6	664	0.84%
2023/04/19	2	39.95	11.1	40.37	40.60	-9.1	573	-1.58%
2023/04/18	0	37.60	0	0.00	36.95	0	484	0.01%
2023/04/17	0.1	36.95	1	36.90	37.20	-0.9	476	-0.20%
2023/04/14	2	36.20	2	36.15	35.90	0	467	0.00%
2023/04/13	0	0.00	5.4	36.31	36.00	-5.4	463	-1.16%
2023/04/12	0	0.00	6	36.18	36.15	-6	458	-1.31%
2023/04/11	5	35.06	41.9	35.17	35.00	-36.9	448	-8.23%
2023/03/31	2	34.80	0	0.00	34.70	2	436	0.46%
2023/03/30	1	34.70	3.4	34.70	34.65	-2.4	436	-0.55%
2023/03/29	2	34.80	1	34.70	34.60	1	433	0.23%
2023/03/28	6	35.43	6	35.03	34.95	0	434	0.00%
2023/03/27	1	36.30	0	0.00	36.20	1	426	0.23%
2023/03/24	3	36.40	0	0.00	36.40	3	427	0.70%
2023/03/23	4.1	36.63	3.6	36.73	36.40	0.5	423	0.12%
2023/03/22	5	37.50	3	37.20	37.10	2	397	0.50%
2023/03/20	1	36.65	4	37.29	36.90	-3	397	-0.76%
2023/03/16	1	36.55	2	36.55	36.20	-1	415	-0.24%
2023/03/15	0	0.00	1	37.30	37.20	-1	425	-0.24%
2023/03/14	1	36.70	0	0.00	36.85	1	440	0.23%
2023/03/13	1	36.75	5	37.24	36.90	-4	450	-0.89%
2023/03/10	3	38.50	0	0.00	37.90	3	463	0.66%
2023/03/09	2.1	39.92	0	0.00	39.80	2.1	496	0.42%
2023/03/08	1	38.85	185	39.02	39.75	-184	574	-32.01%	大賣/鉅額交易
2023/03/07	2	38.50	0	0.00	38.55	2	613	0.33%
2023/03/06	2	37.75	0	0.00	37.90	2	615	0.32%
2023/03/03	1	37.05	0	0.00	37.00	1	629	0.16%
2023/03/02	0	37.50	1	37.15	37.05	-1	628	-0.16%
2023/02/24	0	0.00	1	38.10	37.80	-1	619	-0.16%
2023/02/23	0	0.00	1.5	39.07	39.00	-1.5	612	-0.24%
2023/02/22	4	38.83	4	38.73	38.75	0	612	0.00%
2023/02/21	0.3	39.25	7	39.40	39.10	-6.7	613	-1.09%
2023/02/20	3.5	39.61	1	39.00	39.40	2.5	608	0.41%
2023/02/16	5	38.15	0	0.00	37.90	5	600	0.83%
2023/02/15	7	39.28	5	38.34	38.00	2	598	0.33%
2023/02/10	3	37.07	2	37.23	36.95	1	578	0.17%
2023/02/08	0	0.00	1	37.50	37.15	-1	574	-0.17%
2023/02/06	2	37.30	0	0.00	36.95	2	569	0.35%
2023/02/03	4	37.00	1	37.00	36.50	3	572	0.52%
2023/02/01	3	36.20	3	36.48	36.55	0	565	0.00%
2023/01/31	1	35.35	1	35.50	35.35	0	558	0.00%
2023/01/30	0	0.00	1	35.30	35.25	-1	559	-0.18%
2023/01/16	0	0.00	1	34.35	34.00	-1	591	-0.17%
2023/01/09	0	0.00	1	35.20	35.05	-1	591	-0.17%
2023/01/06	0	0.00	1	34.70	34.75	-1	592	-0.17%
2022/12/27	1	34.25	1	34.00	34.00	0	604	0.00%
2022/12/22	0	0.00	1	34.10	34.10	-1	615	-0.16%
2022/12/21	1	34.00	0	0.00	33.90	1	623	0.16%
2022/12/19	1	35.30	0	0.00	35.00	1	631	0.16%
2022/12/16	0	0.00	5	36.26	35.85	-5	630	-0.79%
2022/12/15	0	0.00	1	37.00	36.90	-1	628	-0.16%
2022/12/09	15	37.35	2	37.20	37.20	13	625	2.08%
2022/12/08	2	37.95	2	38.00	38.00	0	611	0.00%
2022/12/07	2	39.55	4	39.05	38.30	-2	607	-0.33%
2022/12/06	15	39.13	0	0.00	38.10	15	593	2.53%
2022/12/05	1	40.20	0	0.00	40.15	1	581	0.17%
2022/12/02	5.2	40.42	3	40.17	40.00	2.2	570	0.39%
2022/12/01	14	40.72	6	40.78	40.55	8	547	1.46%
2022/11/30	24	40.79	16	40.61	41.00	8	501	1.59%
2022/11/29	1	36.50	3	39.03	39.05	-2	399	-0.50%
2022/11/25	1	35.65	1	36.30	35.50	0	330	0.00%
2022/11/21	1	36.15	1	35.85	35.85	0	336	0.00%
2022/11/16	1	37.00	1	36.75	36.75	0	338	0.00%
2022/11/15	1	37.55	0	0.00	37.15	1	337	0.30%
2022/11/14	0	0.00	1	38.00	37.50	-1	342	-0.29%
2022/11/11	1	36.00	0	0.00	35.80	1	348	0.29%
2022/11/07	0	0.00	1	35.70	35.50	-1	396	-0.25%
2022/11/01	0	0.00	1	34.45	34.80	-1	413	-0.24%
2022/10/31	0	0.00	1	34.55	34.05	-1	409	-0.24%
2022/10/28	1	34.00	0	0.00	33.80	1	412	0.24%
2022/10/25	10	34.08	8	33.55	33.05	2	415	0.48%
2022/10/24	0	0.00	7	34.94	35.00	-7	391	-1.79%
2022/10/21	1	31.85	0	0.00	31.85	1	382	0.26%
2022/10/19	1	34.00	0	0.00	33.05	1	382	0.26%
2022/10/18	1	33.95	1	33.55	33.55	0	383	0.00%
2022/10/13	2	33.78	2	31.53	31.50	0	392	0.00%
2022/10/12	1	34.60	1	35.00	34.70	0	382	0.00%
2022/10/11	0	0.00	1	35.00	35.00	-1	384	-0.26%
2022/10/07	2	36.95	2	36.90	36.90	0	384	0.00%
2022/10/05	1	38.05	0	0.00	37.50	1	391	0.26%
2022/10/04	2	36.95	1	37.55	37.55	1	398	0.25%
2022/09/30	1	35.45	1	36.70	36.25	0	402	0.00%
2022/09/29	0	0.00	1	36.60	36.70	-1	401	-0.25%
2022/09/28	0	0.00	1	35.95	35.95	-1	405	-0.25%
2022/09/26	2	38.50	0	0.00	37.80	2	404	0.49%
2022/09/23	0	0.00	1	40.85	40.10	-1	409	-0.24%
2022/09/14	1	41.90	5	41.85	42.00	-4	422	-0.95%
2022/09/08	1	43.50	0	0.00	43.50	1	451	0.22%
2022/09/07	0	0.00	5	43.10	43.10	-5	462	-1.08%
2022/09/06	2	44.10	0	0.00	43.70	2	463	0.43%
2022/09/02	2	46.18	1	46.30	46.30	1	468	0.21%
2022/09/01	1	46.40	0	0.00	46.25	1	469	0.21%
2022/08/31	1	48.20	0	0.00	47.95	1	468	0.21%
2022/08/30	6	47.83	0	0.00	48.10	6	467	1.28%
2022/08/29	0	0.00	1.2	46.87	46.75	-1.2	468	-0.27%
2022/08/18	0	0.00	2	46.55	46.85	-2	476	-0.42%
2022/08/17	7	46.48	5	47.04	46.00	2	473	0.42%
2022/08/16	4	44.74	0	0.00	44.25	4	451	0.89%
2022/08/15	1	44.40	10	44.60	44.40	-9	450	-2.00%
2022/08/12	3	41.65	0	0.00	42.80	3	448	0.67%
2022/08/11	1	42.50	0	0.00	41.50	1	449	0.22%
2022/08/10	1	40.65	1	40.75	40.75	0	438	0.00%
2022/08/08	1	40.20	1	40.80	40.80	0	460	0.00%
2022/07/28	3	42.22	2	41.80	41.80	1	679	0.15%
2022/07/27	1	42.15	1	42.80	42.80	0	690	0.00%
2022/07/26	1	43.50	1	42.15	42.15	0	702	0.00%
2022/07/25	1	43.60	0	0.00	43.60	1	723	0.14%
2022/07/20	1	43.00	0	0.00	42.90	1	766	0.13%
2022/07/13	0	0.00	9	42.11	42.30	-9	913	-0.98%
2022/07/12	3	40.52	2	40.00	40.00	1	932	0.11%
2022/07/11	2	42.83	1	42.10	42.10	1	957	0.10%
2022/07/08	7	43.35	0	0.00	43.20	7	1,028	0.68%
2022/07/06	1	40.90	1	40.35	40.35	0	1,224	0.00%
2022/07/05	1	41.60	1	42.25	42.25	0	1,387	0.00%
2022/06/30	2	44.20	2	43.00	43.00	0	1,728	0.00%
2022/06/28	1	46.20	1	45.85	45.85	0	1,872	0.00%
2022/06/23	1	47.05	1	45.95	45.65	0	2,072	0.00%
2022/06/21	1	45.60	1	47.45	48.00	0	2,317	0.00%
2022/06/20	2	48.55	2	45.70	45.70	0	2,350	0.00%
2022/06/17	1	49.30	2	49.78	49.90	-1	2,420	-0.04%
2022/06/16	13	51.82	2	49.30	49.30	11	2,486	0.44%
2022/06/15	1	51.60	0	0.00	51.50	1	2,484	0.04%
2022/06/14	0	0.00	10	50.60	51.90	-10	2,512	-0.40%
2022/06/13	1	51.90	1	51.40	51.40	0	2,520	0.00%
2022/06/10	1	53.00	1	53.10	53.10	0	2,524	0.00%
2022/06/09	0	0.00	2	54.20	53.90	-2	2,532	-0.08%
2022/06/01	0	0.00	1	53.80	53.90	-1	2,627	-0.04%
2022/05/27	0	0.00	2	51.90	51.40	-2	2,756	-0.07%
2022/05/25	2	49.90	1.5	51.10	50.90	0.5	2,810	0.02%
2022/05/24	1	50.70	1	50.00	50.00	0	2,870	0.00%
2022/05/23	0	0.00	1	50.70	50.70	-1	2,920	-0.03%
2022/05/20	0	0.00	4	51.60	51.30	-4	3,106	-0.13%
2022/05/19	0	0.00	2	50.10	50.40	-2	3,308	-0.06%
2022/05/18	2	50.80	1	50.70	50.70	1	3,360	0.03%
2022/05/16	4	49.25	1	49.30	49.30	3	3,390	0.09%
2022/05/13	7	49.24	5	49.56	48.50	2	3,388	0.06%
2022/05/12	6	50.73	9	49.86	49.30	-3	3,364	-0.09%
2022/05/11	9	55.17	0	0.00	53.10	9	3,301	0.27%
2022/05/10	3	58.03	1	59.00	59.00	2	3,244	0.06%
2022/05/09	4	60.13	1	59.00	59.00	3	3,227	0.09%
2022/05/06	1	62.10	1	61.40	61.40	0	3,221	0.00%
2022/05/05	1	63.60	2	62.80	62.80	-1	3,217	-0.03%
2022/05/04	1	63.00	1	63.80	63.70	0	3,201	0.00%
2022/04/29	5	62.30	0	0.00	62.20	5	3,184	0.16%
2022/04/28	0	0.00	5	61.30	60.00	-5	3,174	-0.16%
2022/04/27	7	60.44	5	60.62	60.80	2	3,160	0.06%
2022/04/25	23	61.95	32	62.23	62.00	-9	3,124	-0.29%
2022/04/22	2.2	65.34	0	0.00	64.30	2.2	3,091	0.07%
2022/04/21	0	0.00	1	65.50	64.60	-1	3,058	-0.03%
2022/04/20	8	63.30	27	63.57	63.30	-19	3,023	-0.63%
2022/04/19	8	62.41	25	63.10	62.80	-17	3,001	-0.57%
2022/04/18	3	62.07	1	62.40	62.00	2	2,989	0.07%
2022/04/15	17	63.79	3	64.30	62.40	14	2,973	0.47%
2022/04/14	6	66.00	1	64.40	64.50	5	2,958	0.17%
2022/04/13	33	62.93	5	65.40	66.00	28	2,894	0.97%
2022/04/12	20	62.22	15	62.77	62.80	5	2,808	0.18%
2022/04/11	36.2	67.64	14.1	65.75	64.80	22.1	2,720	0.81%
2022/04/08	13	72.68	34	71.70	71.70	-21	2,562	-0.82%
2022/04/07	45.6	71.82	48	70.15	69.90	-2.4	2,404	-0.10%
2022/04/06	17	70.59	3	71.17	71.90	14	2,312	0.61%
2022/04/01	59	68.72	65	69.56	70.50	-6	2,276	-0.26%
2022/03/31	2	68.45	8	68.60	68.40	-6	2,190	-0.27%
2022/03/30	61	68.67	65	69.04	68.20	-4	2,181	-0.18%
2022/03/29	5	69.10	2	68.95	68.90	3	2,112	0.14%
2022/03/28	3	68.40	2	68.30	68.50	1	2,034	0.05%
2022/03/25	10	69.12	8	69.65	67.20	2	1,980	0.10%
2022/03/24	4	67.13	11	67.22	67.00	-7	1,807	-0.39%
2022/03/23	3	66.00	3	65.80	65.20	0	1,732	0.00%
2022/03/22	11	65.71	4	65.80	65.30	7	1,697	0.41%
2022/03/21	5	63.86	7	61.80	64.30	-2	1,613	-0.12%
2022/03/18	0	59.50	0	0.00	59.20	0	1,544	0.00%
2022/03/17	2	58.80	2	58.50	58.40	0	1,542	0.00%
2022/03/16	2	58.30	2	58.00	57.30	0	1,526	0.00%
2022/03/15	2	57.35	1	58.00	58.00	1	1,528	0.07%
2022/03/14	2	60.00	0	0.00	58.00	2	1,525	0.13%
2022/03/11	2	58.75	1	59.30	59.20	1	1,517	0.07%
2022/03/10	20	59.90	1	59.90	59.50	19	1,509	1.26%
2022/03/09	1	58.60	1	59.80	58.30	0	1,493	0.00%
2022/03/08	9	60.01	2	58.95	57.60	7	1,498	0.47%
2022/03/07	1	59.80	1	60.90	59.80	0	1,476	0.00%
2022/03/04	5	65.64	12	65.29	63.40	-7	1,451	-0.48%
2022/03/03	5	63.88	4	64.80	65.00	1	1,406	0.07%
2022/03/02	1	62.80	3	63.33	63.50	-2	1,389	-0.14%
2022/03/01	2	62.80	6	62.52	62.50	-4	1,344	-0.30%
2022/02/25	8	60.51	1	60.30	60.50	7	1,327	0.53%
2022/02/24	6	61.35	2	59.50	59.50	4	1,310	0.31%
2022/02/23	6	64.05	1	64.70	64.70	5	1,254	0.40%
2022/02/22	12	65.17	5	64.94	64.00	7	1,208	0.58%
2022/02/21	2	65.00	43	65.91	66.10	-41	1,028	-3.99%
2022/02/18	23	59.57	3	59.67	60.10	20	828	2.41%
2022/02/17	9	57.04	3	57.00	56.60	6	775	0.77%
2022/02/16	0	0.00	1	56.00	55.90	-1	757	-0.13%
2022/02/15	1	53.50	2	54.55	54.30	-1	797	-0.13%
2022/02/11	0	0.00	2	53.80	53.70	-2	798	-0.25%
2022/02/08	2	53.05	0	0.00	53.50	2	803	0.25%
2022/02/07	1	51.00	0	0.00	52.30	1	805	0.12%
2022/01/26	3	50.20	9	50.76	50.00	-6	809	-0.74%
2022/01/25	5	50.56	3	50.50	50.20	2	824	0.24%
2022/01/24	0	0.00	1	50.40	50.50	-1	841	-0.12%
2022/01/21	2	52.05	0	0.00	51.10	2	853	0.23%
2022/01/18	3	53.40	0	0.00	53.00	3	946	0.32%
2022/01/17	2	53.70	0	0.00	53.80	2	962	0.21%
2022/01/14	1	52.00	0	0.00	52.60	1	970	0.10%
2022/01/13	2	53.30	0	0.00	52.70	2	979	0.20%
2022/01/12	2	53.50	0	0.00	52.90	2	992	0.20%
2022/01/05	2	55.65	0	0.00	55.00	2	1,066	0.19%
2022/01/04	0	0.00	2.1	56.56	56.40	-2.1	1,082	-0.20%
2021/12/30	1	56.00	0	0.00	56.30	1	1,094	0.09%
2021/12/28	6	58.42	22.1	57.89	57.00	-16.1	1,101	-1.46%
2021/12/27	1	55.10	13	54.51	54.90	-12	1,063	-1.13%
2021/12/24	1	53.40	7	54.36	53.40	-6	1,085	-0.55%
2021/12/22	1	52.90	1	52.20	53.00	0	1,110	0.00%
2021/12/21	0.2	52.50	0	0.00	52.00	0.2	1,112	0.02%
2021/12/20	5	51.86	2	51.45	51.40	3	1,118	0.27%
2021/12/16	0	0.00	1	53.50	52.80	-1	1,126	-0.09%
2021/12/14	0	52.00	1	52.00	51.80	-1	1,126	-0.09%
2021/12/13	1	52.00	1	52.40	52.40	0	1,129	0.00%
2021/12/10	1.2	51.88	1	52.30	52.30	0.2	1,139	0.02%
2021/12/09	3	52.63	3	52.37	51.90	0	1,141	0.00%
2021/12/08	3	52.93	2	53.20	53.50	1	1,136	0.09%
2021/12/07	1.2	52.42	0	0.00	52.70	1.2	1,150	0.10%
2021/12/06	0	0.00	0.2	52.30	52.60	-0.2	1,156	-0.01%
2021/12/03	1.2	52.22	1.3	52.09	52.00	-0.1	1,182	-0.01%
2021/12/02	2	52.85	1.1	52.03	52.00	0.9	1,216	0.08%
2021/12/01	2.2	53.16	0	0.00	53.80	2.2	1,294	0.17%
2021/11/30	0	0.00	0	54.80	53.80	0	1,305	0.00%
2021/11/29	1	54.00	0	0.00	53.40	1	1,341	0.07%
2021/11/26	7	54.84	0	0.00	54.80	7	1,404	0.50%
2021/11/25	0	0.00	2	57.90	57.10	-2	1,399	-0.14%
2021/11/24	1	57.90	0	0.00	57.30	1	1,414	0.07%
2021/11/23	0.1	57.39	2	57.25	56.60	-2	1,429	-0.14%
2021/11/22	0	0.00	0	56.00	56.70	0	1,428	0.00%
2021/11/19	0	0.00	0.7	56.00	55.60	-0.7	1,436	-0.05%
2021/11/18	0	0.00	1	56.80	56.00	-1	1,443	-0.07%
2021/11/17	0	0.00	15	56.71	57.30	-15	1,455	-1.03%
2021/11/15	2	55.95	1	56.00	56.00	1	1,502	0.07%
2021/11/12	24	55.14	5.5	55.34	55.30	18.5	1,542	1.20%
2021/11/11	1	58.50	1	58.40	58.40	0	1,511	0.00%
2021/11/10	1.2	58.73	1	57.90	57.90	0.2	1,562	0.01%
2021/11/09	0.2	58.60	0	0.00	59.00	0.2	1,618	0.01%
2021/11/08	2.2	59.08	1	58.00	59.30	1.2	1,640	0.07%
2021/11/05	0.2	58.30	1	58.20	57.80	-0.8	1,709	-0.05%
2021/11/04	1.2	59.15	1	58.40	58.40	0.2	1,837	0.01%
2021/11/03	1	57.40	1	58.70	58.80	0	1,950	0.00%
2021/11/02	0.3	59.00	3	59.10	58.10	-2.7	1,983	-0.13%
2021/11/01	3	59.20	0	0.00	59.00	3	2,046	0.15%
2021/10/29	1	60.00	6	59.72	59.90	-5	2,119	-0.24%
2021/10/28	5	58.80	0	0.00	58.80	5	2,243	0.22%
2021/10/26	9	59.01	8	59.63	59.60	1	2,648	0.04%
2021/10/25	0	0.00	6	57.03	57.50	-6	2,598	-0.23%
2021/10/22	6	55.40	3	55.70	55.50	3	2,619	0.11%
2021/10/21	7	57.04	3	56.47	55.80	4	2,684	0.15%
2021/10/20	3	56.83	2	57.55	57.50	1	2,694	0.04%
2021/10/19	1	57.30	3	55.90	57.50	-2	2,729	-0.07%
2021/10/18	8	55.38	6	55.90	54.70	2	2,862	0.07%
2021/10/15	17	54.69	8	54.74	54.40	9	2,920	0.31%
2021/10/14	1	56.40	2	56.50	56.00	-1	2,887	-0.03%
2021/10/12	0	0.00	1	58.20	56.60	-1	2,899	-0.03%
2021/10/08	21	59.16	21	60.51	59.00	0	2,889	0.00%
2021/10/06	2	57.35	0	0.00	56.50	2	2,883	0.07%
2021/10/04	2	57.40	2	57.50	56.50	0	2,896	0.00%
2021/10/01	3.1	60.68	7	59.90	58.50	-4	2,884	-0.14%
2021/09/30	7	62.03	1	62.40	62.40	6	2,849	0.21%
2021/09/29	3	64.37	27	64.95	62.00	-24	2,833	-0.85%
2021/09/28	1	67.20	1	66.60	66.60	0	2,808	0.00%
2021/09/27	23	67.22	1	67.20	67.50	22	2,820	0.78%
2021/09/24	1	67.20	1	67.10	67.10	0	2,838	0.00%
2021/09/23	6	67.00	0	0.00	67.60	6	2,880	0.21%
2021/09/16	1	67.00	1	67.10	67.00	0	2,944	0.00%
2021/09/15	2	67.05	0	0.00	68.00	2	2,955	0.07%
2021/09/14	1	68.00	1	68.00	67.70	0	2,966	0.00%
2021/09/13	0	0.00	7.4	66.73	67.20	-7.4	2,970	-0.25%
2021/09/10	2	67.65	2	67.85	67.70	0	2,996	0.00%
2021/09/09	0	0.00	1	66.60	67.30	-1	3,019	-0.03%
2021/09/08	3	66.27	2	65.95	65.90	1	3,069	0.03%
2021/09/07	160.5	67.73	11	68.59	67.50	149.5	3,087	4.84%	大買/鉅額交易
2021/09/06	32	72.97	160.3	73.86	70.50	-128.3	3,054	-4.20%	大賣/鉅額交易
2021/09/03	2	70.00	2	70.65	70.30	0	2,986	0.00%
2021/09/02	1	71.20	5	70.84	69.70	-4	2,970	-0.13%
2021/09/01	1.4	71.00	23	69.71	71.50	-21.6	2,935	-0.74%
2021/08/30	150	66.18	1	66.20	67.70	149	2,858	5.21%	大買/鉅額交易
2021/08/27	6	66.50	0	0.00	65.70	6	2,844	0.21%
2021/08/26	3	67.73	0	0.00	66.00	3	2,825	0.11%
2021/08/25	3	68.53	0.1	68.50	67.60	2.9	2,827	0.10%
2021/08/24	1	68.70	1	67.70	67.70	0	2,827	0.00%
2021/08/23	1	68.80	151	69.39	68.40	-150	2,838	-5.29%	大賣/鉅額交易
2021/08/20	1	68.20	2	67.15	67.50	-1	2,827	-0.04%
2021/08/19	3	70.57	4	69.90	68.00	-1	2,827	-0.04%
2021/08/18	1	70.20	3	69.80	70.20	-2	2,791	-0.07%
2021/08/16	2	65.55	2	66.50	69.30	0	2,760	0.00%
2021/08/13	152	66.16	5	65.46	65.20	147	2,737	5.37%	大買/鉅額交易
2021/08/12	2	64.45	3	64.00	63.70	-1	2,703	-0.04%
2021/08/11	12	64.70	2	65.95	64.00	10	2,714	0.37%
2021/08/10	24	69.46	67	69.36	68.20	-43	2,692	-1.60%
2021/08/09	46.1	75.94	13	75.47	75.00	33.1	2,609	1.27%
2021/08/06	10	73.09	4	72.90	73.90	6	2,525	0.24%
2021/08/05	3	72.33	5	73.20	72.60	-2	2,528	-0.08%
2021/08/04	24.3	75.92	25	74.72	74.30	-0.7	2,528	-0.03%
2021/08/03	21	76.21	31	77.28	77.00	-10	2,514	-0.40%
2021/08/02	14	72.89	11	74.95	75.80	3	2,435	0.12%
2021/07/30	4	73.10	128	73.58	74.00	-124	2,299	-5.39%	大賣/鉅額交易
2021/07/29	1	66.00	2	67.15	67.90	-1	2,094	-0.05%
2021/07/28	3	67.30	3	64.67	65.60	0	2,091	0.00%
2021/07/27	3	69.87	7	70.00	69.60	-4	2,109	-0.19%
2021/07/26	0	0.00	4	67.33	68.10	-4	2,059	-0.19%
2021/07/23	4	69.05	1	68.31	68.20	3	2,075	0.14%
2021/07/22	25.5	69.89	19	69.85	70.00	6.5	2,080	0.31%
2021/07/21	2	65.15	2	65.65	66.30	0	1,941	0.00%
2021/07/20	5	61.00	0	0.00	60.30	5	1,891	0.26%
2021/07/19	0	0.00	1	61.80	62.20	-1	1,904	-0.05%
2021/07/16	1	63.10	1	65.00	62.60	0	1,937	0.00%
2021/07/15	3	62.60	3	63.40	62.70	0	1,951	0.00%
2021/07/14	3	64.10	7	63.81	62.70	-4	1,967	-0.20%
2021/07/13	4	65.90	3	65.70	65.00	1	1,983	0.05%
2021/07/12	9	66.06	2	65.90	66.90	7	1,993	0.35%
2021/07/09	1	64.40	0	0.00	64.40	1	1,995	0.05%
2021/07/08	1	65.50	12	65.10	65.30	-11	2,065	-0.53%
2021/07/07	1	66.00	1	65.60	65.30	0	2,349	0.00%
2021/07/06	1	66.60	1	67.50	66.00	0	2,523	0.00%
2021/07/05	4	66.38	17	66.18	67.00	-13	2,565	-0.51%
2021/07/02	0	0.00	1	67.00	67.60	-1	2,594	-0.04%
2021/07/01	8	66.04	13	66.54	65.20	-5	2,609	-0.19%
2021/06/30	8	67.38	41	67.88	67.00	-33	2,629	-1.25%
2021/06/29	70	70.86	0	0.00	69.60	70	2,604	2.69%
2021/06/28	8	72.81	0	0.00	71.70	8	2,621	0.31%
2021/06/25	7	73.26	22	72.65	72.30	-15	2,621	-0.57%
2021/06/24	17	73.61	11	72.85	72.80	6	2,633	0.23%
2021/06/23	5	72.18	3	72.63	72.30	2	2,632	0.08%
2021/06/22	7	71.74	5	70.42	70.00	2	2,653	0.08%
2021/06/21	1	70.40	2	71.35	70.40	-1	2,692	-0.04%
2021/06/18	35	73.67	1	74.00	73.10	34	2,738	1.24%
2021/06/17	6	72.22	24	73.15	74.00	-18	2,858	-0.63%
2021/06/16	1	72.00	19	71.18	71.70	-18	2,897	-0.62%
2021/06/15	5	68.00	3	68.03	68.70	2	3,024	0.07%
2021/06/11	1	69.10	4	69.80	68.50	-3	3,382	-0.09%
2021/06/07	2	67.50	1	67.50	67.50	1	4,294	0.02%
2021/06/04	2	67.70	3	67.83	67.50	-1	4,464	-0.02%
2021/06/03	30	67.70	2	68.00	67.60	28	4,515	0.62%
2021/06/02	8	67.49	1	68.50	68.00	7	4,564	0.15%
2021/06/01	18	67.42	1	67.30	68.10	17	4,602	0.37%
2021/05/28	0	0.00	1	66.40	66.50	-1	4,723	-0.02%
2021/05/26	18	64.44	2	63.90	64.80	16	4,822	0.33%
2021/05/25	6	64.63	14	64.41	64.50	-8	4,943	-0.16%
2021/05/24	3	62.47	2	63.75	63.40	1	4,979	0.02%
2021/05/21	5	62.18	3	62.77	61.90	2	5,018	0.04%
2021/05/20	9	61.50	0	0.00	62.00	9	5,083	0.18%
2021/05/19	1	58.00	2	59.50	60.10	-1	5,189	-0.02%
2021/05/18	1	55.60	8	57.35	58.20	-7	5,367	-0.13%
2021/05/17	27	55.02	55	54.79	54.00	-28	5,405	-0.52%
2021/05/14	6	61.08	3	60.27	60.00	3	5,377	0.06%
2021/05/13	7	62.57	10	61.99	60.30	-3	5,363	-0.06%
2021/05/12	19	68.13	9	66.40	65.30	10	5,334	0.19%
2021/05/11	3	73.87	4	73.38	71.50	-1	5,290	-0.02%
2021/05/10	10	74.28	13.2	74.92	73.60	-3.2	5,297	-0.06%
2021/05/07	7	73.59	9.1	73.35	73.90	-2.1	5,297	-0.04%
2021/05/06	2	68.20	0	0.00	67.80	2	5,272	0.04%
2021/05/05	16	68.68	7	69.47	67.80	9	5,347	0.17%
2021/05/04	18	68.38	10	66.99	67.20	8	5,384	0.15%
2021/05/03	2	71.35	9	71.12	71.10	-7	5,397	-0.13%
2021/04/29	9	74.48	12	74.45	73.00	-3	5,541	-0.05%
2021/04/28	1	71.70	10	73.28	73.80	-9	5,787	-0.16%
2021/04/27	4	71.78	1	71.90	71.90	3	5,985	0.05%
2021/04/26	13	72.96	7	72.70	72.20	6	6,386	0.09%
2021/04/23	2	70.25	4	70.80	71.00	-2	6,748	-0.03%
2021/04/22	6	70.77	8	71.33	70.00	-2	7,023	-0.03%
2021/04/21	3	72.00	0	0.00	72.00	3	7,399	0.04%
2021/04/20	2	72.65	0	0.00	72.50	2	7,583	0.03%
2021/04/19	2	72.45	2	72.50	72.20	0	7,630	0.00%
2021/04/16	13	74.45	1	74.11	73.60	12	7,695	0.16%
2021/04/15	1	72.80	9	73.68	74.50	-8	7,724	-0.10%
2021/04/14	3.3	73.77	16.1	73.08	73.40	-12.9	7,862	-0.16%
2021/04/13	40	79.77	40.2	77.84	74.00	-0.2	7,871	0.00%
2021/04/12	5	77.78	27	76.80	79.50	-22	7,732	-0.28%
2021/04/09	3	73.43	4	73.18	72.30	-1	7,895	-0.01%
2021/04/08	6	72.05	2	72.20	71.80	4	7,966	0.05%
2021/04/07	1	73.70	1.1	74.07	73.10	-0.1	7,940	0.00%
2021/04/06	1	74.00	3.1	73.04	73.50	-2.1	7,932	-0.03%
2021/04/01	13.3	71.75	21	72.30	71.80	-7.7	7,914	-0.10%
2021/03/31	7	72.77	11	72.26	72.10	-4	7,904	-0.05%
2021/03/30	1.6	73.86	10	74.00	73.80	-8.4	7,870	-0.11%
2021/03/29	4	74.28	4	73.50	73.40	0	7,867	0.00%
2021/03/26	2	72.40	0	0.00	72.20	2	7,845	0.03%
2021/03/25	12	73.02	1	73.00	72.20	11	7,843	0.14%
2021/03/24	4	71.65	5	71.68	71.00	-1	7,827	-0.01%
2021/03/23	8	73.69	3	74.77	72.40	5	7,795	0.06%
2021/03/22	49.1	73.96	40.1	74.00	73.10	9	7,736	0.12%
2021/03/19	12	78.62	15	79.53	77.70	-3	7,645	-0.04%
2021/03/18	37	81.84	52.4	80.91	79.50	-15.4	7,679	-0.20%
2021/03/17	42.1	80.41	34	80.78	81.50	8.1	7,522	0.11%
2021/03/16	22	78.23	54	78.53	78.50	-32	7,179	-0.45%
2021/03/15	12.2	74.74	4	75.03	74.00	8.2	6,790	0.12%
2021/03/12	31	76.75	8	77.38	75.80	23	6,730	0.34%
2021/03/11	20	76.71	41.5	76.07	78.00	-21.5	6,629	-0.32%
2021/03/10	15	73.66	13.1	74.27	72.50	1.9	6,399	0.03%
2021/03/09	12	69.73	11	70.70	71.80	1	6,254	0.02%
2021/03/08	4.5	70.71	10	71.77	69.50	-5.5	6,262	-0.09%
2021/03/05	13	70.36	3.1	71.00	69.30	10	6,308	0.16%
2021/03/04	2	72.80	4	73.75	71.00	-2	6,297	-0.03%
2021/03/03	31	69.07	16	71.21	74.00	15	6,315	0.24%
2021/03/02	10.1	71.99	9	73.57	71.10	1.1	6,293	0.02%
2021/02/26	28	74.31	5.1	74.69	74.80	22.9	6,403	0.36%
2021/02/25	38	75.26	13	78.98	74.10	25	6,511	0.38%
2021/02/24	17	73.60	11	73.51	74.30	6	6,457	0.09%
2021/02/23	1	74.10	20.2	74.45	74.10	-19.2	6,466	-0.30%
2021/02/22	25	74.40	21	74.54	74.40	4	6,624	0.06%
2021/02/19	34	72.83	14	72.97	73.10	20	6,781	0.29%
2021/02/18	51	68.06	17	70.04	71.30	34	7,043	0.48%
2021/02/17	13	65.31	20.2	65.33	66.80	-7.2	7,069	-0.10%
2021/02/05	0	0.00	4	61.00	60.80	-4	7,340	-0.05%
2021/02/04	5	61.54	5	61.08	60.70	0	7,570	0.00%
2021/02/02	4	60.10	11	61.73	60.60	-7	7,985	-0.09%
2021/02/01	10	58.66	9	59.31	59.00	1	7,994	0.01%
2021/01/29	1.1	65.00	3	63.73	62.00	-1.9	7,946	-0.02%
2021/01/28	10	64.86	2	65.05	64.80	8	8,054	0.10%
2021/01/27	2	62.50	2	64.60	64.70	0	8,049	0.00%
2021/01/26	3.1	62.18	3	62.60	61.80	0.1	8,030	0.00%
2021/01/25	24	63.36	2	63.35	63.80	22	8,106	0.27%
2021/01/22	19	63.85	24.1	63.26	65.70	-5.1	8,336	-0.06%
2021/01/21	19	66.74	28	64.47	62.50	-9	8,263	-0.11%
2021/01/20	43	72.20	17	73.32	69.20	26	7,997	0.33%
2021/01/19	14	76.29	39	76.09	76.80	-25	7,741	-0.32%
2021/01/18	31	72.45	15	71.94	71.70	16	7,320	0.22%
2021/01/15	24	69.44	45	68.97	70.00	-21	6,927	-0.30%
2021/01/14	38.3	67.89	39	69.26	67.80	-0.7	6,627	-0.01%
2021/01/13	9	63.44	7	63.50	65.10	2	6,201	0.03%
2021/01/12	2	60.40	18	59.38	59.20	-16	5,985	-0.27%
2021/01/11	16	60.88	23	60.99	60.80	-7	5,908	-0.12%
2021/01/08	13	60.10	24.6	59.75	59.50	-11.6	5,807	-0.20%
2021/01/07	18	61.33	34.4	62.37	60.80	-16.4	5,747	-0.28%
2021/01/06	20	59.20	2	59.50	58.20	18	5,582	0.32%
2021/01/05	36	60.29	12	60.77	60.50	24	5,491	0.44%
2021/01/04	20	60.54	20.3	60.30	61.60	-0.3	5,335	-0.01%
2020/12/31	4	53.98	7	55.91	57.70	-3	4,990	-0.06%
2020/12/30	1	52.90	1	53.40	52.50	0	4,871	0.00%
2020/12/29	2	53.00	3	52.73	53.40	-1	4,853	-0.02%
2020/12/28	5	52.64	4	53.13	52.30	1	4,830	0.02%
2020/12/25	3	53.43	4	53.50	53.30	-1	4,803	-0.02%
2020/12/24	0	0.00	3	53.23	53.20	-3	4,786	-0.06%
2020/12/23	2	53.05	1	53.40	52.90	1	4,777	0.02%
2020/12/22	6	52.82	4	52.43	51.50	2	4,762	0.04%
2020/12/21	0	0.00	1	55.80	53.80	-1	4,738	-0.02%
2020/12/18	3	55.47	3	54.77	55.40	0	4,720	0.00%
2020/12/17	2	53.95	0	0.00	53.90	2	4,687	0.04%
2020/12/15	2	55.85	16	56.30	55.00	-14	4,665	-0.30%
2020/12/14	13	56.95	2.2	57.50	57.00	10.8	4,598	0.24%
2020/12/11	0	0.00	1	52.90	52.80	-1	4,466	-0.02%
2020/12/10	0	0.00	3	53.67	53.90	-3	4,449	-0.07%
2020/12/09	0	0.00	1	53.10	52.90	-1	4,429	-0.02%
2020/12/08	7	53.46	9	53.18	53.30	-2	4,413	-0.05%
2020/12/07	20	52.94	3	53.27	52.70	17	4,384	0.39%
2020/12/03	23	56.27	6	56.00	55.50	17	4,262	0.40%
2020/12/02	2	57.35	0	0.00	57.00	2	4,226	0.05%
2020/12/01	1	58.00	4	57.93	57.20	-3	4,164	-0.07%
2020/11/30	1	54.70	0.1	55.00	55.00	0.9	4,081	0.02%
2020/11/27	6	55.05	0.1	54.70	55.50	5.9	4,063	0.15%
2020/11/26	3	56.27	0	0.00	56.70	3	3,988	0.08%
2020/11/25	31	57.70	25	56.28	55.00	6	3,912	0.15%
2020/11/24	23	58.94	22	59.03	58.70	1	3,743	0.03%
2020/11/23	16	57.56	15.2	57.49	57.60	0.8	3,591	0.02%
2020/11/20	9	58.19	11	57.89	57.50	-2	3,518	-0.06%
2020/11/19	31	59.03	24	58.10	57.90	7	3,453	0.20%
2020/11/18	49	60.08	48	60.06	60.20	1	3,240	0.03%
2020/11/17	35	59.60	32.7	59.47	60.00	2.3	2,984	0.08%
2020/11/16	30	57.17	5	56.68	56.60	25	2,584	0.97%
2020/11/13	29	56.12	32.3	56.68	57.10	-3.3	2,344	-0.14%
2020/11/12	15	52.73	9	52.66	53.40	6	1,976	0.30%
2020/11/11	17	52.65	23.5	52.64	53.00	-6.5	1,725	-0.38%
2020/11/10	4	48.70	2.2	48.77	48.90	1.8	1,367	0.13%
2020/11/09	1	46.75	3.3	47.15	46.95	-2.3	1,263	-0.18%
2020/11/06	0	0.00	4.1	46.45	46.85	-4.1	1,213	-0.34%
2020/11/05	11	46.91	7	47.21	46.85	4	1,174	0.34%
2020/11/04	3	44.78	0	0.00	45.40	3	1,006	0.30%
2020/11/03	9	45.56	11.1	44.87	45.35	-2.1	954	-0.22%
2020/11/02	3	44.63	26.7	44.88	44.90	-23.7	885	-2.68%
2020/10/30	33	43.65	37	44.34	44.30	-4	748	-0.54%
2020/10/29	10	40.90	13	41.72	42.10	-3	448	-0.67%
2020/10/28	10.5	38.59	2.1	38.65	38.30	8.4	353	2.39%
2020/10/26	0	0.00	1	38.05	37.50	-1	331	-0.30%
2020/10/19	0	0.00	1	37.85	37.85	-1	333	-0.30%
2020/10/14	1	37.95	2	38.00	37.75	-1	339	-0.29%
2020/10/12	1	38.30	1	38.60	38.50	0	340	0.00%
2020/10/08	2	39.00	0	0.00	38.70	2	341	0.59%
2020/10/07	1	38.75	0	0.00	38.75	1	341	0.29%
2020/10/06	0	0.00	1	38.10	38.15	-1	338	-0.30%
2020/10/05	1	37.60	1	38.10	37.45	0	345	0.00%
2020/09/29	0	0.00	1	37.60	37.60	-1	365	-0.27%
2020/09/28	2	37.25	1	37.75	37.40	1	371	0.27%
2020/09/25	3	37.70	0	0.00	37.15	3	382	0.79%
2020/09/21	1	39.25	0	0.00	38.50	1	379	0.26%
2020/09/18	0	0.00	2	39.30	39.25	-2	368	-0.54%
2020/09/17	1	38.15	3	38.35	38.20	-2	352	-0.57%
2020/09/08	0	0.00	1	37.80	37.70	-1	330	-0.30%
2020/09/07	2	37.35	1	37.40	37.05	1	328	0.30%
2020/09/04	1	37.80	0	0.00	37.85	1	328	0.30%
2020/09/03	4	39.14	0	0.00	38.60	4	327	1.22%
2020/09/02	1	37.05	4	39.48	39.40	-3	306	-0.98%
2020/08/31	2	37.50	0	0.00	37.30	2	293	0.68%
2020/08/28	22	42.63	3	42.57	42.55	19	287	6.61%
2020/08/27	1	42.70	0	0.00	42.70	1	271	0.37%
2020/08/24	1	42.45	1	42.95	42.50	0	254	0.00%
2020/08/21	0	0.00	1	42.05	42.30	-1	247	-0.40%
2020/08/20	2	41.38	1.5	41.63	41.60	0.5	247	0.20%
2020/08/19	2	42.75	0	0.00	42.55	2	244	0.82%
2020/08/17	0	0.00	1	42.50	42.50	-1	244	-0.41%
2020/08/13	0	0.00	1	42.20	42.05	-1	243	-0.41%
2020/08/12	1	42.00	0	0.00	42.10	1	244	0.41%
2020/08/11	1	42.55	0	0.00	42.15	1	243	0.41%
2020/08/07	0	0.00	1	42.95	43.00	-1	244	-0.41%
2020/08/06	1	42.70	0	0.00	42.65	1	244	0.41%
2020/08/03	1	42.90	2	42.93	42.80	-1	248	-0.40%
2020/07/31	1	42.05	0	0.00	42.10	1	247	0.40%
2020/07/29	1	41.95	1	41.90	41.90	0	250	0.00%
2020/07/28	1	40.80	0	0.00	40.70	1	250	0.40%
2020/07/24	2	41.85	0	0.00	41.70	2	251	0.79%
2020/07/22	0	0.00	1	42.45	42.15	-1	258	-0.39%
2020/07/21	1	42.00	0	0.00	42.05	1	271	0.37%
2020/07/17	0	0.00	1	42.60	42.30	-1	268	-0.37%
2020/07/16	1	42.20	1	42.75	42.65	0	268	0.00%
2020/07/13	1	42.80	0	0.00	42.95	1	270	0.37%
2020/07/10	1	42.70	0	0.00	42.80	1	273	0.37%
2020/07/09	2	44.60	0	0.00	44.25	2	271	0.74%
2020/07/08	0	0.00	1.4	44.25	44.60	-1.4	261	-0.53%
2020/07/07	1	43.60	5	43.72	43.55	-4	253	-1.58%
2020/07/06	0	0.00	3	43.28	43.60	-3	247	-1.21%
2020/07/03	0	0.00	5	42.27	42.25	-5	235	-2.12%
2020/06/30	1	42.20	0	0.00	42.25	1	229	0.44%
2020/06/24	0	0.00	1	42.30	42.05	-1	229	-0.44%
2020/06/17	0	0.00	0.1	42.25	42.10	-0.1	238	-0.04%
2020/06/11	1	42.05	41	42.61	41.70	-40	254	-15.70%
2020/06/10	1	42.85	1	43.20	42.75	0	254	0.00%
2020/06/08	1	43.85	0	0.00	43.85	1	260	0.38%
2020/06/05	2	43.98	0	0.00	44.20	2	255	0.78%
2020/06/04	0	0.00	4	42.81	42.90	-4	249	-1.60%
2020/06/03	3	42.57	0	0.00	42.60	3	246	1.22%
2020/06/02	0	0.00	2	42.48	42.35	-2	244	-0.82%
2020/06/01	1	42.20	2	42.10	42.40	-1	246	-0.41%
2020/05/28	1	42.30	0	0.00	42.10	1	242	0.41%
2020/05/27	1	42.20	2	42.10	42.20	-1	242	-0.41%
2020/05/26	1	42.00	0	0.00	41.85	1	243	0.41%
2020/05/25	0	0.00	1	42.10	41.90	-1	242	-0.41%
2020/05/22	0	0.00	1	41.90	42.00	-1	242	-0.41%
2020/05/21	1	42.00	0	0.00	41.95	1	239	0.42%
2020/05/20	0	0.00	1	42.00	41.80	-1	237	-0.42%
2020/05/19	2	42.00	0	0.00	41.95	2	235	0.85%
2020/05/18	0	0.00	1	41.85	41.85	-1	233	-0.43%
2020/05/14	0	0.00	2	42.00	41.40	-2	233	-0.86%
2020/05/12	1	42.10	0	0.00	42.10	1	233	0.43%
2020/05/11	1	42.55	1	42.70	42.55	0	233	0.00%
2020/05/08	1	41.55	1	41.50	41.65	0	229	0.00%
2020/04/29	2	40.90	1	41.20	41.20	1	229	0.44%
2020/04/28	0	0.00	1	40.85	40.75	-1	228	-0.44%
2020/04/27	0	0.00	1	40.90	40.70	-1	229	-0.44%
2020/04/24	2	39.53	5	39.48	39.70	-3	224	-1.33%
2020/04/22	0	0.00	1	37.90	37.95	-1	208	-0.48%
2020/04/21	1	37.80	0	0.00	37.15	1	207	0.48%
2020/04/20	2.7	38.34	0	0.00	38.30	2.7	204	1.33%
2020/04/17	0	0.00	1	38.70	38.70	-1	200	-0.50%
2020/04/16	0	0.00	2	38.48	38.55	-2	197	-1.01%
2020/04/15	2	37.73	5	38.22	38.45	-3	195	-1.54%
2020/04/14	2	37.15	4	37.06	37.45	-2	190	-1.05%
2020/04/10	1	35.25	3	35.20	35.30	-2	186	-1.07%
2020/04/09	0.2	34.00	0	0.00	33.75	0.2	184	0.10%
2020/04/08	2	33.25	1	32.60	33.25	1	184	0.54%
2020/04/07	0	0.00	2	32.10	32.45	-2	184	-1.08%
2020/04/01	1	31.00	0	0.00	31.25	1	186	0.54%
2020/03/31	1	31.50	2	31.60	31.30	-1	186	-0.54%
2020/03/30	1	30.50	1	30.85	31.10	0	188	0.00%
2020/03/27	3	31.93	1	32.95	31.75	2	188	1.06%
2020/03/25	1	31.25	1	31.80	31.05	0	184	0.00%
2020/03/24	1	28.90	1	29.35	29.10	0	181	0.00%
2020/03/20	0	0.00	2	27.68	28.40	-2	183	-1.09%
2020/03/19	1	27.05	0	0.00	25.85	1	181	0.55%
2020/03/18	1	28.65	0	0.00	28.65	1	173	0.58%
2020/03/16	1	30.00	0	0.00	30.05	1	166	0.60%
2020/03/13	0	0.00	1	29.85	29.95	-1	164	-0.61%
2020/03/11	1	36.30	9	36.25	36.00	-8	150	-5.32%
2020/03/10	1	36.00	5	36.39	36.35	-4	147	-2.70%
2020/03/09	2	38.50	2	39.10	38.00	0	143	0.00%
2020/03/06	1	38.75	0	0.00	38.90	1	142	0.70%
2020/03/05	0	0.00	1	39.25	39.05	-1	141	-0.71%
2020/03/04	1	37.80	1	38.15	38.15	0	139	0.00%
2020/02/26	1	38.15	0	0.00	38.15	1	137	0.73%
2020/02/25	1	38.25	0	0.00	38.60	1	135	0.74%
2020/02/20	0	0.00	1	39.10	39.15	-1	140	-0.71%
2020/02/18	1	38.80	0	0.00	38.70	1	141	0.71%
2020/02/17	0	0.00	1	39.10	38.95	-1	141	-0.71%
2020/02/13	3	38.95	0	0.00	38.80	3	148	2.02%
2020/02/12	0	0.00	1	39.25	39.30	-1	152	-0.66%
2020/02/07	0	0.00	3	39.90	39.90	-3	162	-1.85%
2020/02/05	0.2	40.00	0	0.00	39.95	0.2	190	0.10%
2020/02/04	3	40.13	1	40.10	40.10	2	191	1.04%
2020/02/03	1	40.00	0	0.00	40.10	1	191	0.52%
2020/01/20	3	42.80	1	42.85	42.75	2	195	1.02%
2020/01/17	2	42.50	1	42.60	42.60	1	195	0.51%
2020/01/16	0	0.00	5	42.30	42.30	-5	195	-2.56%
2020/01/09	0.4	41.95	0	0.00	41.95	0.4	204	0.20%
2020/01/08	1	41.85	0	0.00	41.80	1	205	0.49%
2020/01/07	1	42.20	0	0.00	41.95	1	207	0.48%
2020/01/03	1	42.90	0	0.00	42.60	1	210	0.47%
2020/01/02	1	42.85	0	0.00	42.90	1	211	0.47%
2019/12/31	1	42.75	0	0.00	42.80	1	213	0.47%
2019/12/30	1	43.45	0	0.00	43.10	1	212	0.47%
2019/12/27	1	43.45	1	43.35	43.35	0	212	0.00%
2019/12/25	1	42.40	0	0.00	42.45	1	210	0.48%
2019/12/12	1	43.05	0	0.00	43.05	1	213	0.47%
2019/12/10	1	43.15	0	0.00	43.30	1	211	0.47%
2019/11/29	0	0.00	6	43.11	43.10	-6	220	-2.72%
2019/11/18	0	0.00	2	43.55	43.50	-2	253	-0.79%
2019/11/14	1	43.60	2	43.38	43.50	-1	260	-0.38%
2019/11/13	5	43.10	0	0.00	43.25	5	260	1.92%
2019/11/12	1	43.40	1	43.20	43.15	0	262	0.00%
2019/11/11	1	44.00	0	0.00	43.40	1	259	0.39%
2019/11/08	1	44.30	2	44.63	44.70	-1	254	-0.39%
2019/11/07	2	44.98	3	45.05	45.10	-1	252	-0.40%
2019/11/06	3	45.62	0	0.00	45.30	3	250	1.20%
2019/11/05	2	46.65	1	47.25	46.50	1	243	0.41%
2019/11/04	1	45.85	5	46.71	46.90	-4	236	-1.69%
2019/11/01	1	44.80	1	45.35	45.35	0	224	0.00%
2019/10/31	1	44.95	0	0.00	44.65	1	226	0.44%
2019/10/30	0	0.00	1	44.75	44.90	-1	225	-0.44%
2019/10/29	0	0.00	1	44.15	44.10	-1	218	-0.46%
2019/10/22	0.2	43.40	0	0.00	43.35	0.2	291	0.07%
2019/10/21	1	43.45	0	0.00	43.60	1	341	0.29%
2019/10/18	5	44.40	3	43.65	43.30	2	389	0.51%
2019/10/17	1	43.75	0	0.00	43.95	1	394	0.25%
2019/10/16	2	42.60	0	0.00	42.50	2	401	0.50%
2019/10/15	0	0.00	5	42.45	42.45	-5	404	-1.24%
2019/10/14	8	42.53	0	0.00	42.30	8	409	1.95%
2019/10/09	0	0.00	5	43.00	43.00	-5	412	-1.21%
2019/10/08	0	0.00	2	43.55	43.40	-2	417	-0.48%
2019/10/04	0	0.00	5	44.05	44.00	-5	421	-1.18%
2019/10/02	2	44.60	0	0.00	44.35	2	432	0.46%
2019/10/01	0	0.00	2	44.40	44.30	-2	438	-0.46%
2019/09/26	1	44.75	6	44.88	44.90	-5	448	-1.12%
2019/09/25	0	0.00	0.1	44.10	44.10	-0.1	454	-0.01%
2019/09/24	0	0.00	1.3	44.15	44.05	-1.3	455	-0.27%
2019/09/23	1	44.40	0.1	44.55	44.45	0.9	454	0.20%
2019/09/19	0.1	44.35	0	0.00	44.35	0.1	452	0.01%
2019/09/18	1	44.80	0	0.00	44.75	1	450	0.22%
2019/09/11	1	45.80	0	0.00	45.90	1	449	0.22%
2019/09/10	1	46.20	0	0.00	46.15	1	448	0.22%
2019/09/06	1	45.90	0	0.00	46.15	1	445	0.22%
2019/09/05	0	0.00	1	45.90	45.90	-1	445	-0.22%
2019/09/04	1	45.50	0	0.00	45.40	1	444	0.22%
2019/09/03	1	45.60	0	0.00	45.50	1	445	0.22%
2019/09/02	1	45.65	1	46.05	46.05	0	443	0.00%
2019/08/29	1	45.60	0	0.00	45.55	1	441	0.23%
2019/08/28	2	46.20	0	0.00	46.00	2	441	0.45%
2019/08/27	3	46.83	1	47.30	46.45	2	442	0.45%
2019/08/26	2	46.83	0	0.00	46.45	2	442	0.45%
2019/08/22	2	48.00	1	48.25	48.25	1	439	0.23%
2019/08/21	0	0.00	1	46.55	47.80	-1	434	-0.23%
2019/08/20	0	0.00	3	45.93	46.40	-3	426	-0.70%
2019/08/19	0	0.00	1	44.55	44.70	-1	421	-0.24%
2019/08/15	1	44.30	5	43.87	43.70	-4	434	-0.92%
2019/08/14	2	45.05	0	0.00	45.00	2	434	0.46%
2019/08/12	1	45.50	0	0.00	44.90	1	442	0.23%
2019/08/08	0	0.00	3	46.50	46.20	-3	459	-0.65%
2019/08/07	0	0.00	1	45.90	45.75	-1	478	-0.21%
2019/08/06	1	45.00	0	0.00	45.20	1	485	0.21%
2019/08/05	2	46.45	0	0.00	46.00	2	489	0.41%
2019/08/02	3	47.23	0	0.00	47.10	3	490	0.61%
2019/07/30	3	48.23	1	48.65	48.20	2	498	0.40%
2019/07/29	1.1	49.05	2	49.23	49.10	-0.9	504	-0.18%
2019/07/26	1	48.00	1	48.05	48.00	0	505	0.00%
2019/07/25	3	48.92	1	49.35	48.50	2	501	0.40%
2019/07/24	8	49.93	4.1	50.06	49.50	3.9	490	0.79%
2019/07/23	15	57.00	9	57.10	57.20	6	471	1.27%
2019/07/22	4	56.35	2	56.40	56.90	2	446	0.45%
2019/07/19	7	54.89	0	0.00	54.90	7	470	1.49%
2019/07/18	0	0.00	30	54.79	54.70	-30	469	-6.39%
2019/07/16	0	0.00	6	54.90	54.80	-6	462	-1.30%
2019/07/15	30	54.80	1	54.70	54.80	29	463	6.26%
2019/07/11	7	54.43	0	0.00	54.70	7	461	1.52%
2019/07/09	0	0.00	2	54.90	54.60	-2	459	-0.44%
2019/07/08	0	0.00	1	54.90	55.00	-1	466	-0.21%
2019/07/05	1	54.70	0	0.00	54.70	1	466	0.21%
2019/07/04	1	54.40	1	55.10	54.60	0	490	0.00%
2019/07/02	0	0.00	3	54.77	55.00	-3	540	-0.55%
2019/07/01	0	0.00	1	53.90	54.00	-1	538	-0.19%
2019/06/24	0	0.00	1	53.30	53.40	-1	588	-0.17%
2019/06/20	0	0.00	1	53.50	53.80	-1	627	-0.16%
2019/06/14	1	53.50	2	53.15	53.10	-1	683	-0.15%
2019/06/11	1	52.30	0	0.00	52.50	1	758	0.13%
2019/06/06	2	51.95	1	52.10	52.10	1	818	0.12%
2019/06/05	1	52.90	0	0.00	52.70	1	822	0.12%
2019/05/22	0	0.00	1	54.20	54.20	-1	912	-0.11%
2019/05/21	0	0.00	1	54.80	55.10	-1	909	-0.11%
2019/05/16	0	0.00	23	54.97	54.90	-23	927	-2.48%
2019/05/15	1	55.30	0	0.00	55.30	1	917	0.11%
2019/05/14	0	0.00	1	52.90	54.00	-1	911	-0.11%
2019/05/06	6	53.18	1	53.00	53.00	5	895	0.56%
2019/05/02	1	54.20	0	0.00	54.00	1	876	0.11%
2019/04/29	20	55.00	0	0.00	53.80	20	863	2.32%
2019/04/26	3	54.70	1	54.80	55.00	2	847	0.24%
2019/04/17	5	51.90	0	0.00	51.90	5	726	0.69%
2019/04/12	10	50.60	2	50.70	50.50	8	712	1.12%
2019/04/10	14	51.55	0	0.00	51.20	14	692	2.02%
2019/04/09	1	54.10	2	54.55	53.50	-1	661	-0.15%
2019/04/08	1	55.60	0	0.00	55.30	1	607	0.16%
2019/03/29	0.4	54.20	0	0.00	54.40	0.4	569	0.07%
2019/03/28	1	53.80	0	0.00	53.20	1	562	0.18%
2019/03/27	11	54.44	0	0.00	54.60	11	552	1.99%
2019/03/26	0.1	54.90	3	55.00	55.00	-2.9	538	-0.54%
2019/03/25	0	0.00	2	52.80	53.90	-2	507	-0.39%
2019/03/22	0	0.00	2	52.50	53.00	-2	496	-0.40%
2019/03/21	1	53.50	0	0.00	53.90	1	482	0.21%
2019/03/20	1	53.80	0	0.00	53.80	1	467	0.21%
2019/03/19	0	0.00	3	54.30	54.30	-3	456	-0.66%
2019/03/18	20	53.90	0	0.00	54.60	20	439	4.55%
2019/03/15	0	0.00	1	53.50	53.40	-1	429	-0.24%
2019/03/14	1	54.50	1	53.70	54.50	0	394	0.00%
2019/03/13	3	53.07	5	52.82	52.90	-2	363	-0.55%
2019/03/06	0	0.00	3.2	50.53	51.20	-3.2	267	-1.20%
2019/03/05	1	51.20	0	0.00	50.40	1	255	0.39%
2019/03/04	1	48.95	0	0.00	49.60	1	225	0.44%
2019/02/27	0	0.00	1	47.40	47.65	-1	207	-0.48%
2019/02/26	0	0.00	2	48.25	47.70	-2	205	-0.97%
2019/02/18	0	0.00	1	47.58	47.40	-1	180	-0.58%
2019/02/15	1	47.35	1	46.90	46.50	0	162	0.00%
2019/02/14	0	0.00	2	46.60	46.50	-2	148	-1.34%
2019/02/11	10	43.45	0	0.00	43.45	10	122	8.15%
2019/01/25	0	0.00	0.1	42.00	42.05	-0.1	111	-0.10%
2019/01/24	9	41.97	0	0.00	41.55	9	109	8.24%
2019/01/18	0	0.00	1	41.60	41.55	-1	109	-0.91%
2019/01/16	0	0.00	1	40.80	41.00	-1	104	-0.95%
2019/01/15	0	0.00	5	40.95	40.80	-5	103	-4.84%
2019/01/07	0	0.00	2	39.30	39.20	-2	100	-2.00%
2019/01/04	1	38.80	0	0.00	38.80	1	104	0.96%
2018/12/20	1	38.50	0	0.00	38.45	1	129	0.77%
2018/12/17	0	0.00	0.5	40.00	39.70	-0.5	126	-0.36%
2018/12/14	2	39.73	0	0.00	39.80	2	127	1.57%
2018/12/05	0	0.00	1	39.85	39.95	-1	130	-0.76%
2018/11/22	1	39.00	0	0.00	38.50	1	128	0.78%
2018/11/08	0	0.00	2	38.66	38.80	-2	131	-1.55%
2018/11/02	1	36.65	0	0.00	36.35	1	136	0.73%
2018/10/25	1	35.40	0	0.00	35.40	1	145	0.69%
2018/10/24	0	0.00	0.1	36.80	36.65	-0.1	146	-0.07%
2018/10/08	1	38.50	0	0.00	38.60	1	177	0.56%
2018/09/12	1	41.70	0	0.00	41.25	1	197	0.51%
2018/08/23	0	0.00	9	43.40	42.90	-9	268	-3.35%
2018/08/22	0	0.00	1	43.35	43.35	-1	269	-0.37%
2018/08/10	10	45.30	2	44.80	44.80	8	282	2.84%
2018/07/25	0	0.00	1	44.05	43.75	-1	322	-0.31%
2018/07/23	3	47.83	1	47.95	47.80	2	317	0.63%
2018/07/20	5	47.95	0	0.00	47.90	5	309	1.62%
2018/07/19	5	48.20	0	0.00	48.10	5	310	1.61%
2018/07/18	1	48.00	2	47.90	47.90	-1	311	-0.32%
2018/07/16	4	47.90	0	0.00	47.85	4	313	1.28%
2018/07/13	1	47.85	0	0.00	47.75	1	318	0.31%
2018/07/06	0	0.00	2	46.00	46.85	-2	353	-0.57%
2018/06/14	2	47.85	1	47.85	47.85	1	426	0.23%
2018/06/12	0	0.00	1	48.30	48.20	-1	441	-0.23%
2018/06/06	2	48.33	1	49.45	48.90	1	490	0.20%
2018/05/29	0	0.00	1	44.70	44.90	-1	454	-0.22%
2018/05/25	0	0.00	1	45.40	45.35	-1	446	-0.22%
2018/05/23	0	0.00	2	45.45	45.40	-2	450	-0.44%
2018/05/21	0	0.00	0.7	46.20	45.90	-0.7	450	-0.16%
2018/05/14	7	44.82	0	0.00	45.10	7	476	1.47%
2018/05/11	0	0.00	1	48.95	49.00	-1	454	-0.22%
2018/05/04	1	48.60	1	48.60	48.75	0	550	0.00%
2018/04/18	0	0.00	6	50.08	50.00	-6	526	-1.14%
2018/04/17	1	49.40	0	0.00	49.40	1	522	0.19%
2018/04/13	1	50.10	0	0.00	50.10	1	515	0.19%
2018/04/11	3	51.07	2	50.10	49.75	1	489	0.20%
2018/04/10	0	0.00	1	49.15	48.90	-1	459	-0.22%
2018/04/09	0	0.00	9	48.90	49.15	-9	456	-1.97%
2018/03/30	0	0.00	5	48.25	47.80	-5	459	-1.09%
2018/03/26	3	47.10	1	47.00	47.10	2	457	0.44%
2018/03/23	0	0.00	5	46.80	46.45	-5	456	-1.09%
2018/03/22	0	0.00	2	47.80	47.65	-2	453	-0.44%
2018/03/21	0	0.00	1	47.80	47.80	-1	449	-0.22%
2018/03/20	3	47.77	0	0.00	47.80	3	446	0.67%
2018/03/19	4	48.50	0	0.00	48.30	4	442	0.90%
2018/03/16	1	47.50	1	47.50	47.40	0	434	0.00%
2018/03/15	4	47.80	0	0.00	48.15	4	432	0.93%
2018/03/14	0	0.00	5	48.72	48.10	-5	428	-1.17%
2018/03/13	0	0.00	3	46.28	47.00	-3	374	-0.80%
2018/03/12	0	0.00	3	45.17	45.40	-3	366	-0.82%
2018/03/06	5	43.68	0	0.00	43.75	5	386	1.29%
2018/02/23	2	44.45	0	0.00	44.50	2	408	0.49%
2018/02/22	0	0.00	1	43.25	43.50	-1	412	-0.24%
2018/02/21	0	0.00	1	43.50	43.45	-1	416	-0.24%
2018/02/07	1	42.30	0	0.00	42.30	1	440	0.23%
2018/02/06	6	43.89	8	43.23	42.00	-2	443	-0.45%
2018/02/05	1	45.15	0	0.00	45.15	1	447	0.22%
2018/02/02	5	46.78	0	0.00	46.70	5	469	1.07%
2018/02/01	7	49.72	1	49.35	48.50	6	473	1.27%
2018/01/31	0	0.00	1	47.80	48.80	-1	415	-0.24%
2018/01/30	0	0.00	4	47.18	46.95	-4	405	-0.99%
2018/01/29	5	47.20	0	0.00	47.20	5	410	1.22%
2018/01/26	0	0.00	3	46.35	46.25	-3	417	-0.72%
2018/01/25	2	46.25	0	0.00	46.25	2	439	0.46%
2018/01/24	0	0.00	1	46.30	46.05	-1	450	-0.22%
2018/01/23	0	0.00	1	46.10	46.25	-1	464	-0.22%
2018/01/10	11	45.96	0	0.00	45.55	11	864	1.27%