廣積 (8050)-元大-新盛券商分點個股進出

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

廣積

(8050)

可現股當沖

股價
86.4
漲跌
▲0.8
漲幅
+0.93%
成交量
2,461張
產業
上櫃電腦及週邊類股
351人加入追蹤

立即追蹤
本地時間:14:30

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

廣積 (8050)籌碼相關－元大-新盛券商分點個股進出

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

元大-新盛券商分點個股進出
元大-新盛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
2024/06/21	7	86.16	5	86.52	86.40	2	1,596	0.13%
2024/06/20	20	87.27	2	87.50	85.60	18	1,597	1.13%
2024/06/18	5	86.60	1	86.70	86.10	4	1,476	0.27%
2024/06/17	5	86.40	8	86.10	86.80	-3	1,509	-0.20%
2024/06/14	1	83.30	0	0.00	83.20	1	1,469	0.07%
2024/06/13	0	0.00	5	83.70	83.80	-5	1,473	-0.34%
2024/06/11	1	84.30	0.3	83.27	82.90	0.7	1,482	0.05%
2024/06/06	0	0.00	1	84.50	84.40	-1	1,529	-0.07%
2024/06/05	0	0.00	1	86.20	85.00	-1	1,530	-0.07%
2024/06/04	11	86.40	2	86.70	85.60	9	1,565	0.58%
2024/06/03	2	85.30	1	85.90	85.50	1	1,591	0.06%
2024/05/31	1	84.10	1	84.00	84.00	0	1,724	0.00%
2024/05/29	2	85.45	0	0.00	85.30	2	1,836	0.11%
2024/05/28	0	0.00	2	86.50	86.40	-2	1,868	-0.11%
2024/05/27	1	86.60	0.5	86.77	86.90	0.5	1,913	0.03%
2024/05/24	0	0.00	1	86.40	86.30	-1	1,919	-0.05%
2024/05/23	3	87.23	5	86.34	86.20	-2	1,966	-0.10%
2024/05/22	1.1	86.21	1	86.80	85.80	0.1	1,932	0.01%
2024/05/21	3.5	86.44	0	0.00	86.60	3.5	1,918	0.18%
2024/05/16	1	84.70	1	83.60	83.60	0	1,853	0.00%
2024/05/15	0.1	83.80	1	83.50	83.30	-0.9	1,880	-0.05%
2024/05/14	2	82.80	0	0.00	83.00	2	1,888	0.11%
2024/05/07	0.1	82.00	0	0.00	81.90	0.1	1,995	0.01%
2024/05/03	1	82.90	1	81.90	81.90	0	2,076	0.00%
2024/04/29	0.1	82.50	0	0.00	82.50	0.1	2,304	0.00%
2024/04/23	1	79.80	0	0.00	79.80	1	2,412	0.04%
2024/04/18	0	0.00	1	80.00	81.00	-1	2,537	-0.04%
2024/04/17	0.1	80.65	0	0.00	81.00	0.1	2,614	0.00%
2024/04/16	0	0.00	5	80.10	80.00	-5	2,623	-0.19%
2024/04/15	0.1	81.70	0	0.00	82.00	0.1	2,610	0.00%
2024/04/12	0	0.00	1.1	82.09	81.50	-1.1	2,604	-0.04%
2024/04/11	0	81.70	0	0.00	82.00	0	2,604	0.00%
2024/04/08	3	82.53	0	82.80	83.10	3	2,606	0.11%
2024/04/02	4	83.50	0	0.00	83.70	4	2,607	0.15%
2024/04/01	0	0.00	3	84.30	83.70	-3	2,670	-0.11%
2024/03/29	1	83.60	0	0.00	84.00	1	2,736	0.04%
2024/03/28	0	85.50	1	85.80	84.60	-1	2,796	-0.04%
2024/03/27	2	84.80	1	85.40	85.10	1	2,830	0.04%
2024/03/25	0	0.00	1	86.40	85.60	-1	2,816	-0.04%
2024/03/22	3	88.23	3	88.27	87.70	0	2,798	0.00%
2024/03/21	1	87.60	1	87.10	87.10	0	2,750	0.00%
2024/03/20	4.1	87.24	2	86.90	86.80	2.1	2,723	0.08%
2024/03/18	1	83.50	0	0.00	83.50	1	2,664	0.04%
2024/03/15	0	0.00	2	84.75	84.00	-2	2,666	-0.07%
2024/03/13	5	86.56	0	0.00	85.30	5	2,671	0.19%
2024/03/11	1	86.20	1	85.50	85.10	0	2,614	0.00%
2024/03/08	6	86.75	0	0.00	85.00	6	2,605	0.23%
2024/03/07	0	0.00	1	87.30	86.50	-1	2,573	-0.04%
2024/03/06	4	89.20	15	89.07	88.40	-11	2,532	-0.43%
2024/03/05	1	86.90	1	86.80	87.40	0	2,397	0.00%
2024/03/01	3	85.73	1	86.30	85.80	2	2,285	0.09%
2024/02/29	6	86.40	9	86.81	87.30	-3	2,240	-0.13%
2024/02/27	5	85.76	30	85.80	85.50	-25	2,179	-1.15%
2024/02/26	2	85.10	2	84.60	86.20	0	2,125	0.00%
2024/02/23	4	83.18	2.8	83.32	82.90	1.2	2,070	0.06%
2024/02/22	12.5	82.43	3.5	81.98	82.10	9	2,089	0.43%
2024/02/21	7.3	82.32	0	0.00	81.80	7.3	2,099	0.35%
2024/02/20	1	82.60	1	83.50	82.60	0	2,126	0.00%
2024/02/19	14	83.31	1	82.90	83.60	13	2,144	0.61%
2024/02/15	1	84.70	0	0.00	84.40	1	2,107	0.05%
2024/02/05	1	85.00	0	0.00	85.50	1	2,112	0.05%
2024/02/02	3	86.50	3	85.90	84.80	0	2,099	0.00%
2024/01/31	0	0.00	5	86.90	86.40	-5	2,053	-0.24%
2024/01/30	1	86.70	3.5	86.60	87.30	-2.5	2,052	-0.12%
2024/01/29	6.5	87.02	0.5	87.50	87.00	6	2,029	0.30%
2024/01/26	3	87.63	1.5	88.03	87.70	1.5	1,993	0.08%
2024/01/25	1.9	87.42	2	86.98	87.10	-0.1	1,958	0.00%
2024/01/24	11	87.80	15.6	88.19	86.90	-4.6	1,931	-0.24%
2024/01/23	17	86.24	26.5	84.54	86.00	-9.5	1,821	-0.52%
2024/01/22	1	84.60	21.3	84.42	85.00	-20.3	1,750	-1.16%
2024/01/19	3	83.53	1	83.00	83.40	2	1,723	0.12%
2024/01/18	1.3	81.42	1	82.70	82.80	0.3	1,705	0.02%
2024/01/17	8	83.28	2.5	83.46	82.70	5.5	1,745	0.32%
2024/01/16	0	0.00	2.5	83.54	84.20	-2.5	1,730	-0.14%
2024/01/15	1	83.70	0	0.00	82.80	1	1,673	0.06%
2024/01/12	13	83.27	4	83.23	83.10	9	1,669	0.54%
2024/01/11	28	83.16	1	82.10	83.10	27	1,624	1.66%
2024/01/10	0.5	79.13	0	0.00	79.70	0.5	1,579	0.03%
2024/01/09	0	0.00	1	78.50	78.70	-1	1,607	-0.06%
2024/01/08	0.5	79.50	0	0.00	79.00	0.5	1,645	0.03%
2023/12/29	3	80.93	0	0.00	80.70	3	1,780	0.17%
2023/12/27	2	80.30	5	80.74	81.00	-3	1,823	-0.16%
2023/12/26	6.5	78.12	2	78.70	78.80	4.5	1,785	0.25%
2023/12/25	5	78.94	1	79.90	78.10	4	1,764	0.23%
2023/12/22	1	81.00	1	82.70	80.70	0	1,698	0.00%
2023/12/21	0	0.00	1.5	80.93	82.10	-1.5	1,697	-0.09%
2023/12/20	0.1	82.80	0	0.00	82.50	0.1	1,703	0.01%
2023/12/18	0	0.00	1	84.90	84.10	-1	1,803	-0.06%
2023/12/14	2.5	83.30	0	0.00	83.10	2.5	1,919	0.13%
2023/12/13	0.5	84.20	0	0.00	82.90	0.5	1,965	0.03%
2023/12/12	1	84.00	0	0.00	83.40	1	2,052	0.05%
2023/12/11	1	85.30	1.1	84.61	84.30	-0.1	2,095	0.00%
2023/12/06	0.5	85.30	0	0.00	84.40	0.5	2,376	0.02%
2023/12/04	1	86.60	1	85.40	85.30	0	3,126	0.00%
2023/11/30	1	85.00	0	0.00	86.20	1	3,356	0.03%
2023/11/29	0	85.20	0	0.00	85.30	0	3,362	0.00%
2023/11/20	0	0.00	5	85.34	84.70	-5	3,815	-0.13%
2023/11/16	0	0.00	1	84.20	84.10	-1	3,916	-0.03%
2023/11/15	3	82.23	1	82.10	82.30	2	4,021	0.05%
2023/11/13	0	0.00	5	79.80	80.30	-5	4,588	-0.11%
2023/11/10	0	0.00	1	81.80	81.70	-1	5,053	-0.02%
2023/11/09	10	82.50	1	82.50	82.70	9	5,207	0.17%
2023/11/08	1	81.80	0	0.00	81.80	1	5,380	0.02%
2023/11/07	0	0.00	1	82.50	81.20	-1	5,605	-0.02%
2023/11/06	3	81.77	3	81.87	81.70	0	5,744	0.00%
2023/11/03	0	0.00	2	80.15	80.10	-2	5,848	-0.03%
2023/11/02	1	79.80	0	0.00	79.90	1	6,055	0.02%
2023/11/01	1	78.50	1	78.10	78.10	0	6,363	0.00%
2023/10/31	3	79.47	0	0.00	77.40	3	6,413	0.05%
2023/10/27	0	0.00	1	81.60	80.20	-1	6,585	-0.02%
2023/10/26	1	82.00	0.5	81.60	81.30	0.5	6,817	0.01%
2023/10/25	1	83.50	0	0.00	83.00	1	7,137	0.01%
2023/10/24	0.5	81.40	2	81.30	81.30	-1.5	7,141	-0.02%
2023/10/23	1	81.40	1	82.00	80.80	0	7,218	0.00%
2023/10/20	2	80.00	1	80.30	81.10	1	7,389	0.01%
2023/10/18	0	0.00	3.1	83.13	81.70	-3.1	7,609	-0.04%
2023/10/17	5	84.76	1	86.90	84.40	4	7,716	0.05%
2023/10/16	2.3	85.91	7	85.89	85.70	-4.8	7,851	-0.06%
2023/10/13	0	0.00	5	88.10	88.20	-5	8,133	-0.06%
2023/10/11	3	89.40	0.7	91.70	89.20	2.3	8,768	0.03%
2023/10/06	3	93.70	0	0.00	92.80	3	9,005	0.03%
2023/10/05	1	94.90	1	94.30	94.00	0	9,046	0.00%
2023/10/04	10	91.77	9.1	92.66	93.20	1	9,108	0.01%
2023/10/03	1	93.80	2.1	94.26	94.00	-1.1	9,323	-0.01%
2023/10/02	1	97.00	0	0.00	95.80	1	9,512	0.01%
2023/09/28	2	96.35	7.1	93.82	95.00	-5.1	9,677	-0.05%
2023/09/27	0	0.00	1	93.40	93.30	-1	9,794	-0.01%
2023/09/26	3.2	95.21	0.3	95.17	93.20	2.9	10,167	0.03%
2023/09/25	2.1	95.48	1	95.30	95.00	1.1	10,646	0.01%
2023/09/22	2.1	92.26	1	92.70	94.40	1.1	11,374	0.01%
2023/09/21	2.4	94.19	1	93.70	93.40	1.4	11,352	0.01%
2023/09/20	14	97.64	1	98.30	96.50	13	11,292	0.12%
2023/09/19	0	0.00	6	100.00	99.00	-6	11,227	-0.05%
2023/09/18	11.1	99.46	7	100.07	99.00	4.1	11,215	0.04%
2023/09/15	1	101.00	0	0.00	101.00	1	11,185	0.01%
2023/09/14	1.1	105.05	1	105.50	104.50	0.1	11,113	0.00%
2023/09/13	1.9	103.50	2	104.25	104.50	-0.1	11,086	0.00%
2023/09/12	5.6	102.78	5	103.10	102.50	0.6	11,129	0.00%
2023/09/11	6	104.50	7	103.57	103.50	-1	11,186	-0.01%
2023/09/08	15.2	109.45	16	109.19	107.00	-0.8	11,341	-0.01%
2023/09/07	13.6	108.65	12.7	107.80	106.00	0.9	11,105	0.01%
2023/09/06	9	106.06	7.8	105.81	105.50	1.2	10,856	0.01%
2023/09/05	1	103.00	1	102.50	103.00	0	10,665	0.00%
2023/09/01	2	100.00	0	0.00	99.90	2	10,608	0.02%
2023/08/31	0.2	102.00	2	102.00	102.50	-1.8	10,559	-0.02%
2023/08/30	4	101.63	2	101.25	100.50	2	10,480	0.02%
2023/08/29	41.7	98.57	46	99.13	101.50	-4.3	10,457	-0.04%
2023/08/28	1	97.80	4.3	97.41	96.70	-3.3	10,400	-0.03%
2023/08/25	1	98.90	4	99.55	98.70	-3	10,372	-0.03%
2023/08/24	3	101.33	0	0.00	100.50	3	10,335	0.03%
2023/08/23	7	103.21	5	104.70	103.00	2	10,263	0.02%
2023/08/22	1	104.50	1	103.00	103.50	0	10,212	0.00%
2023/08/21	7	103.14	4	103.63	102.50	3	10,153	0.03%
2023/08/18	7.7	104.10	3	106.00	101.50	4.7	10,028	0.05%
2023/08/17	9.3	107.20	7	107.71	107.50	2.3	9,828	0.02%
2023/08/16	11.1	106.10	52	104.19	109.00	-41	9,481	-0.43%
2023/08/15	3	100.67	3	100.67	100.00	0	9,022	0.00%
2023/08/14	2	99.75	4	99.25	99.50	-2	8,923	-0.02%
2023/08/11	9	99.53	13	99.98	98.50	-4	8,773	-0.05%
2023/08/10	10	97.34	4	97.65	96.20	6	8,586	0.07%
2023/08/09	21	100.09	6	98.00	100.50	15	8,475	0.18%
2023/08/08	21	100.26	22	98.59	98.50	-1	8,412	-0.01%
2023/08/07	4	100.43	6.1	99.38	102.00	-2.1	8,264	-0.03%
2023/08/04	6	92.70	2	92.10	94.60	4	7,970	0.05%
2023/08/02	3	92.20	0	0.00	91.50	3	7,933	0.04%
2023/08/01	2	96.10	5.2	97.71	96.10	-3.2	7,826	-0.04%
2023/07/31	12	100.78	11.5	99.89	96.90	0.5	7,769	0.01%
2023/07/28	25.5	99.68	20.1	96.72	99.40	5.4	7,536	0.07%
2023/07/27	1	93.70	4	94.25	93.00	-3	7,220	-0.04%
2023/07/26	4	93.03	25	92.61	92.50	-21	7,181	-0.29%
2023/07/25	49.2	97.39	49	96.03	96.00	0.2	7,114	0.00%
2023/07/24	12	97.14	12	95.86	97.20	0	6,972	0.00%
2023/07/21	14	92.36	0	0.00	92.60	14	6,841	0.20%
2023/07/20	22	96.45	3	97.30	94.20	19	6,827	0.28%
2023/07/19	5	103.50	21	103.17	103.00	-16	6,700	-0.24%
2023/07/18	23	103.80	25.2	102.95	105.00	-2.2	6,578	-0.03%
2023/07/17	10	105.25	15	104.97	102.50	-5	6,310	-0.08%
2023/07/14	40.1	98.22	70	99.64	103.50	-29.9	5,988	-0.50%
2023/07/13	42	94.59	16.3	94.01	94.50	25.7	5,637	0.46%
2023/07/12	0.1	90.20	1	89.90	90.00	-0.9	5,370	-0.02%
2023/07/11	14.2	90.74	4	90.45	89.60	10.2	5,352	0.19%
2023/07/10	5.4	91.43	28	92.35	89.20	-22.7	5,295	-0.43%
2023/07/07	30.1	98.44	27.1	97.26	97.10	3	5,088	0.06%
2023/07/06	6	101.92	4	102.88	102.00	2	5,021	0.04%
2023/07/05	11	101.55	7	102.79	100.50	4	4,859	0.08%
2023/07/04	19.6	101.09	43	101.23	101.50	-23.5	4,735	-0.50%
2023/07/03	34	96.26	40.2	96.88	98.10	-6.2	4,404	-0.14%
2023/06/30	24.2	90.78	82	92.93	89.20	-57.9	4,118	-1.40%
2023/06/29	5	86.70	16	85.74	86.70	-11	3,663	-0.30%
2023/06/27	6	85.75	0	0.00	84.60	6	3,760	0.16%
2023/06/26	1	86.60	3	86.00	85.60	-2	3,839	-0.05%
2023/06/21	1	84.90	0	0.00	84.90	1	3,855	0.03%
2023/06/20	4	84.78	1	85.30	85.50	3	3,900	0.08%
2023/06/19	5	85.08	0	0.00	85.00	5	3,934	0.13%
2023/06/16	7	86.11	39.5	86.88	85.60	-32.5	3,939	-0.83%
2023/06/15	24	87.32	11	87.41	87.40	13	3,879	0.34%
2023/06/14	17.5	88.45	10.5	88.21	88.50	7	3,767	0.19%
2023/06/13	17.5	84.11	3.7	85.32	85.30	13.9	3,526	0.39%
2023/06/12	1	83.00	9.5	82.56	82.20	-8.5	3,355	-0.25%
2023/06/07	1	81.60	0	0.00	81.50	1	3,492	0.03%
2023/06/06	0	0.00	1	80.70	80.70	-1	3,555	-0.03%
2023/06/05	0	0.00	3	81.80	81.90	-3	3,584	-0.08%
2023/06/02	0	0.00	2	81.90	80.90	-2	3,630	-0.06%
2023/06/01	0	0.00	3	82.30	81.70	-3	3,648	-0.08%
2023/05/31	6.3	82.17	4.3	81.70	81.90	2	3,700	0.05%
2023/05/30	0	0.00	8	81.88	81.40	-8	3,740	-0.21%
2023/05/29	9.1	80.58	0	0.00	81.20	9.1	3,786	0.24%
2023/05/26	3	80.33	0	0.00	79.30	3	3,906	0.08%
2023/05/25	0.1	81.20	0	0.00	80.70	0.1	4,011	0.00%
2023/05/24	0	0.00	1	80.30	80.10	-1	4,101	-0.02%
2023/05/23	8.1	80.22	0	0.00	80.30	8.1	4,297	0.19%
2023/05/19	0.1	79.90	0	0.00	79.10	0.1	4,559	0.00%
2023/05/18	0.1	80.20	1	79.30	79.50	-1	4,567	-0.02%
2023/05/17	0	0.00	1	78.60	78.70	-1	4,568	-0.02%
2023/05/16	1.1	78.70	0	0.00	78.70	1.1	4,602	0.02%
2023/05/15	10	76.90	21	76.77	76.90	-11	4,634	-0.24%
2023/05/12	0	0.00	1	79.20	79.00	-1	4,679	-0.02%
2023/05/11	0	0.00	8	79.70	78.80	-8	4,696	-0.17%
2023/05/09	0	0.00	2.1	77.79	77.80	-2.1	4,770	-0.04%
2023/05/08	0	0.00	3	79.27	78.70	-3	4,879	-0.06%
2023/05/05	2.1	78.98	3	79.10	79.00	-0.9	4,974	-0.02%
2023/05/04	5	77.70	0	0.00	77.90	5	5,019	0.10%
2023/05/03	0	0.00	7	77.11	77.30	-7	5,101	-0.14%
2023/05/02	1.1	76.31	0.1	76.00	77.20	1	5,140	0.02%
2023/04/28	1	74.70	0	0.00	75.50	1	5,169	0.02%
2023/04/27	3	73.80	0.4	74.19	74.40	2.6	5,178	0.05%
2023/04/26	0.4	73.48	0	0.00	73.40	0.4	5,199	0.01%
2023/04/25	1.1	74.98	0	0.00	74.00	1.1	5,283	0.02%
2023/04/24	13.1	77.06	0	0.00	77.00	13.1	5,269	0.25%
2023/04/21	1	77.20	0	0.00	77.30	1	5,326	0.02%
2023/04/20	1.8	80.87	1	79.60	79.70	0.8	5,335	0.01%
2023/04/19	2.1	82.69	0	0.00	81.80	2.1	5,328	0.04%
2023/04/18	0	0.00	2	82.20	82.00	-2	5,328	-0.04%
2023/04/17	2	81.95	10	81.70	81.70	-8	5,343	-0.15%
2023/04/14	2.3	81.86	0	0.00	82.00	2.3	5,354	0.04%
2023/04/13	0.2	82.47	4	82.00	81.70	-3.8	5,351	-0.07%
2023/04/12	16.1	82.67	0	0.00	82.90	16.1	5,355	0.30%
2023/04/11	19	81.93	6.2	82.47	81.70	12.9	5,394	0.24%
2023/04/10	8	85.35	3	86.17	85.10	5	5,302	0.09%
2023/04/07	14	85.77	8	86.24	86.00	6	5,327	0.11%
2023/04/06	7	85.40	7.2	84.83	85.40	-0.2	5,355	0.00%
2023/03/31	70.2	87.63	4.2	87.85	86.20	66	5,421	1.22%
2023/03/30	13.1	87.44	33.5	85.91	88.80	-20.5	5,377	-0.38%
2023/03/29	5	83.84	4	82.95	83.20	1	5,184	0.02%
2023/03/28	3	83.60	4	84.80	83.60	-1	5,295	-0.02%
2023/03/27	2	84.90	2	85.30	84.20	0	5,274	0.00%
2023/03/24	6.1	84.04	1	84.30	83.80	5.1	5,411	0.09%
2023/03/23	1.1	83.80	3.2	83.52	83.90	-2.1	5,543	-0.04%
2023/03/22	2.1	82.55	5	82.18	82.80	-3	5,604	-0.05%
2023/03/21	1.1	81.26	4	81.98	81.10	-2.9	5,817	-0.05%
2023/03/20	13	80.70	11	80.51	81.30	2	6,093	0.03%
2023/03/17	3.1	79.06	1	78.70	79.40	2.1	6,411	0.03%
2023/03/16	6	78.30	2	78.90	77.80	4	6,761	0.06%
2023/03/15	12	80.73	11	80.79	80.20	1	6,852	0.01%
2023/03/14	3	79.90	5	80.18	79.70	-2	6,971	-0.03%
2023/03/13	5	80.70	8	80.11	80.70	-3	7,096	-0.04%
2023/03/10	5.2	80.89	0.1	82.90	80.30	5.1	7,133	0.07%
2023/03/09	3.2	84.92	0	0.00	83.00	3.2	7,057	0.05%
2023/03/08	6.2	84.68	0	0.00	84.70	6.2	7,014	0.09%
2023/03/07	5	84.66	10	84.40	84.20	-5	7,002	-0.07%
2023/03/06	1.2	84.33	1	83.80	83.80	0.2	6,976	0.00%
2023/03/03	0.3	83.81	0	0.00	83.60	0.3	6,961	0.00%
2023/03/02	3	82.10	2	83.80	83.60	1	6,933	0.01%
2023/03/01	11	82.87	1	82.30	82.00	10	6,916	0.14%
2023/02/24	6	83.87	1.1	83.19	83.80	4.9	6,945	0.07%
2023/02/23	7.3	85.38	20	85.47	86.20	-12.7	6,932	-0.18%
2023/02/22	9	84.17	3.1	84.00	84.50	5.9	6,978	0.08%
2023/02/21	1.1	83.43	0.2	83.50	83.50	0.9	7,140	0.01%
2023/02/20	6.1	83.53	5.1	83.35	83.20	1.1	7,042	0.01%
2023/02/17	0.1	82.30	6	80.97	82.50	-5.9	7,003	-0.08%
2023/02/16	3	79.93	1	80.00	80.00	2	6,941	0.03%
2023/02/15	2	79.30	11	79.80	79.90	-9	7,002	-0.13%
2023/02/14	2	80.30	4.1	80.11	79.40	-2.1	7,017	-0.03%
2023/02/13	2	78.90	17.1	79.29	79.90	-15.1	7,066	-0.21%
2023/02/10	18	79.32	1.1	80.23	77.90	17	7,130	0.24%
2023/02/09	2.1	79.32	3.5	79.08	79.50	-1.4	7,130	-0.02%
2023/02/08	1	79.00	2.2	78.99	78.70	-1.2	7,206	-0.02%
2023/02/07	3	79.37	1.6	79.39	79.50	1.4	7,253	0.02%
2023/02/06	15	78.79	9.1	78.19	79.00	6	7,277	0.08%
2023/02/03	2	77.15	7.1	77.66	77.40	-5.1	7,260	-0.07%
2023/02/02	6.2	75.90	11	76.53	75.90	-4.8	7,253	-0.07%
2023/02/01	15	75.09	8.2	75.63	76.50	6.9	7,211	0.09%
2023/01/31	15.8	73.12	0	0.00	73.90	15.8	7,170	0.22%
2023/01/30	5.1	73.40	0	0.00	73.50	5.1	7,205	0.07%
2023/01/17	0	0.00	2	73.20	73.10	-2	7,188	-0.03%
2023/01/16	4	71.73	1	72.00	73.00	3	7,208	0.04%
2023/01/13	10.2	73.04	0	0.00	71.60	10.2	7,207	0.14%
2023/01/12	0.3	74.63	0	0.00	74.20	0.3	7,162	0.00%
2023/01/11	2.1	76.48	0.1	75.90	75.60	2	7,178	0.03%
2023/01/10	1	79.70	0	0.00	77.70	1	7,205	0.01%
2023/01/06	1	77.00	3	77.00	77.60	-2	7,452	-0.03%
2023/01/05	1	77.80	1	77.30	77.30	0	7,607	0.00%
2023/01/04	0	0.00	34	77.92	77.80	-34	7,682	-0.44%
2023/01/03	0.2	78.55	0	0.00	78.90	0.2	7,706	0.00%
2022/12/29	8	76.60	4	76.48	77.30	4	7,703	0.05%
2022/12/28	3	77.90	8	78.54	77.10	-5	7,699	-0.06%
2022/12/27	15	79.91	15	79.44	79.00	0	7,692	0.00%
2022/12/26	12	78.48	4	79.00	79.00	8	7,672	0.10%
2022/12/23	17	78.64	6	78.40	78.90	11	7,659	0.14%
2022/12/22	3.1	78.04	2	78.10	77.50	1.1	7,596	0.01%
2022/12/21	8	82.26	4	80.78	80.70	4	7,477	0.05%
2022/12/20	20	83.90	2	82.15	81.90	18	7,493	0.24%
2022/12/19	15.2	83.64	2	84.00	83.80	13.2	7,469	0.18%
2022/12/16	5	87.16	7	86.60	84.20	-2	7,650	-0.03%
2022/12/15	2	85.85	17	87.65	87.30	-15	7,496	-0.20%
2022/12/14	2	85.60	14	85.04	86.00	-12	7,341	-0.16%
2022/12/13	61	86.62	28	86.13	84.50	33	7,272	0.45%
2022/12/12	10	85.96	34	86.15	85.60	-24	7,158	-0.34%
2022/12/09	26	83.90	14.2	83.67	84.00	11.8	7,012	0.17%
2022/12/08	5.1	81.62	16	81.60	83.50	-10.9	6,732	-0.16%
2022/12/07	2	78.30	1	78.80	78.90	1	6,489	0.02%
2022/12/06	3	78.30	3	79.00	78.40	0	6,482	0.00%
2022/12/05	11.1	78.33	3	77.70	78.20	8.1	6,414	0.13%
2022/12/02	0	0.00	8	75.94	76.10	-8	6,363	-0.13%
2022/12/01	0	0.00	1	75.00	74.60	-1	6,384	-0.02%
2022/11/30	1	73.90	0	0.00	74.70	1	6,462	0.02%
2022/11/28	6	74.47	1	73.60	73.70	5	6,540	0.08%
2022/11/25	0	0.00	5	75.04	74.20	-5	6,584	-0.08%
2022/11/24	3	75.00	1	75.00	74.90	2	6,668	0.03%
2022/11/23	4	74.23	0	0.00	74.00	4	6,895	0.06%
2022/11/22	1	75.20	1	74.40	74.40	0	7,099	0.00%
2022/11/21	1	77.50	6	77.07	77.00	-5	7,163	-0.07%
2022/11/18	40	76.95	38	76.44	76.10	2	7,187	0.03%
2022/11/17	9	75.30	1.3	75.49	77.30	7.7	7,092	0.11%
2022/11/16	7	71.19	0	0.00	71.60	7	6,858	0.10%
2022/11/11	3	70.60	3	70.90	70.40	0	6,933	0.00%
2022/11/10	6	71.30	0	0.00	70.30	6	6,921	0.09%
2022/11/08	3	72.70	2.4	73.14	72.00	0.7	6,890	0.01%
2022/11/07	3	70.90	2	70.60	70.10	1	6,843	0.01%
2022/11/04	3	70.03	1	69.90	71.00	2	6,930	0.03%
2022/11/03	2	69.10	1	69.10	69.30	1	6,844	0.01%
2022/11/02	1.1	67.26	1	68.80	69.30	0.1	6,782	0.00%
2022/10/25	0	61.60	1	61.00	61.40	-1	7,427	-0.01%
2022/10/24	2	62.40	1	62.90	61.20	1	7,504	0.01%
2022/10/18	1	62.80	1	63.70	63.20	0	7,697	0.00%
2022/10/17	2	60.10	37	58.74	61.00	-35	7,684	-0.46%
2022/10/14	1	64.70	2	62.15	61.30	-1	7,590	-0.01%
2022/10/13	0	66.70	1	63.70	63.70	-1	7,629	-0.01%
2022/10/11	0	0.00	3	67.20	66.60	-3	7,671	-0.04%
2022/10/07	9	69.14	1	71.00	70.00	8	7,707	0.10%
2022/10/06	5	69.04	10	68.68	69.40	-5	7,751	-0.06%
2022/10/05	16	69.63	19	69.67	68.60	-3	7,823	-0.04%
2022/10/04	5	67.94	4	67.98	69.50	1	7,930	0.01%
2022/10/03	10.1	65.84	9	66.93	65.70	1.1	8,028	0.01%
2022/09/30	13	66.82	1	66.90	66.70	12	8,108	0.15%
2022/09/29	1	66.60	1	68.00	66.00	0	8,194	0.00%
2022/09/26	0	0.00	1	70.40	70.20	-1	8,779	-0.01%
2022/09/23	6.1	74.81	8	75.36	72.00	-2	8,838	-0.02%
2022/09/22	2	80.40	1.4	78.80	79.90	0.6	8,887	0.01%
2022/09/19	0	0.00	21	80.61	80.00	-21	9,350	-0.22%
2022/09/16	4	86.50	4	87.50	83.80	0	9,282	0.00%
2022/09/15	2	87.50	1.1	87.44	87.10	0.9	9,131	0.01%
2022/09/14	11	83.76	22	85.41	86.80	-11	9,053	-0.12%
2022/09/13	3.1	83.31	4.2	84.82	84.30	-1.1	8,906	-0.01%
2022/09/12	1	82.30	1	81.50	81.70	0	8,757	0.00%
2022/09/08	0	0.00	1.2	77.13	79.60	-1.2	8,663	-0.01%
2022/09/07	13.2	76.67	21	76.36	75.50	-7.8	8,558	-0.09%
2022/09/06	0	0.00	21	79.84	79.90	-21	8,439	-0.25%
2022/09/05	6	80.02	12	80.03	79.90	-6	8,330	-0.07%
2022/09/02	25	79.76	5	78.96	79.80	20	8,309	0.24%
2022/09/01	18	78.70	3.2	78.26	78.50	14.8	8,244	0.18%
2022/08/31	13.2	78.96	37	78.28	78.20	-23.8	8,160	-0.29%
2022/08/30	7	79.04	8	78.76	79.90	-1	8,033	-0.01%
2022/08/29	18.1	74.34	3.4	76.11	74.90	14.7	7,756	0.19%
2022/08/26	2.2	75.23	2	74.95	74.60	0.2	7,493	0.00%
2022/08/25	4.2	72.70	4	73.28	73.60	0.2	7,335	0.00%
2022/08/24	6	71.83	1	71.50	71.00	5	7,161	0.07%
2022/08/22	8	72.10	14	72.21	70.90	-6	7,028	-0.09%
2022/08/19	3	72.73	30.2	75.27	72.00	-27.2	6,974	-0.39%
2022/08/18	19.2	71.71	12.3	71.82	73.70	6.9	6,807	0.10%
2022/08/17	4	70.45	1	71.00	70.70	3	6,641	0.05%
2022/08/16	2	70.65	23.2	70.04	69.50	-21.2	6,554	-0.32%
2022/08/15	10.2	68.70	0	0.00	68.20	10.2	6,440	0.16%
2022/08/12	13	69.04	3	69.70	69.70	10	6,389	0.16%
2022/08/11	4	68.98	21.2	68.69	69.90	-17.2	6,294	-0.27%
2022/08/10	1	68.30	0	0.00	68.00	1	6,122	0.02%
2022/08/09	1	68.40	0	0.00	68.40	1	6,066	0.02%
2022/08/08	15.2	68.83	0	0.00	68.50	15.2	6,004	0.25%
2022/08/05	10	70.10	3	69.60	69.70	7	5,915	0.12%
2022/08/04	1	68.60	1	68.40	70.30	0	5,773	0.00%
2022/08/03	1	70.30	1	70.30	71.50	0	5,528	0.00%
2022/08/02	2.1	70.21	2	70.05	69.70	0.1	5,370	0.00%
2022/08/01	20	69.80	11	70.25	70.20	9	5,180	0.17%
2022/07/28	1	67.00	0	0.00	67.10	1	4,840	0.02%
2022/07/27	9	66.64	3	67.40	67.00	6	4,697	0.13%
2022/07/26	1	65.20	0	0.00	64.20	1	4,504	0.02%
2022/07/25	6	65.80	9	65.47	66.00	-3	4,464	-0.07%
2022/07/22	4	64.93	7	65.90	64.60	-3	4,423	-0.07%
2022/07/21	10	64.30	12.1	65.83	65.80	-2.1	4,339	-0.05%
2022/07/20	10	65.32	5	64.74	64.40	5	4,264	0.12%
2022/07/19	3	64.80	3	65.23	64.70	0	4,078	0.00%
2022/07/18	4	60.90	4	63.70	64.40	0	3,997	0.00%
2022/07/15	10	61.90	10	59.80	59.80	0	3,874	0.00%
2022/07/14	2	61.70	2	61.80	61.80	0	3,782	0.00%
2022/07/13	1	64.60	0	0.00	64.00	1	3,703	0.03%
2022/07/12	1	65.50	1.3	65.62	64.00	-0.3	3,611	-0.01%
2022/07/11	15.3	65.54	15	66.70	63.80	0.3	3,437	0.01%
2022/07/08	6	64.97	1.1	63.31	64.80	4.9	3,286	0.15%
2022/07/07	4	63.45	4	63.90	64.00	0	3,177	0.00%
2022/07/06	3	63.77	12.2	62.92	61.60	-9.2	3,042	-0.30%
2022/07/05	17	65.17	25	66.31	66.60	-8	2,845	-0.28%
2022/07/04	2	61.65	3	63.97	62.30	-1	2,533	-0.04%
2022/07/01	0.3	63.10	0	0.00	60.80	0.3	2,269	0.01%
2022/06/30	6	63.88	8	63.86	63.90	-2	2,095	-0.10%
2022/06/29	16.2	62.67	19	62.96	63.30	-2.8	1,823	-0.15%
2022/06/28	12	56.43	29	58.21	59.00	-17	1,553	-1.09%
2022/06/27	21	55.25	16	56.11	56.70	5	1,396	0.36%
2022/06/24	2	52.85	3	53.17	53.50	-1	1,219	-0.08%
2022/06/22	10	49.45	0	0.00	48.10	10	1,113	0.90%
2022/06/08	0	0.00	0.5	50.00	49.85	-0.5	982	-0.05%
2022/06/06	1	50.00	0	0.00	49.10	1	975	0.10%
2022/06/02	1	49.95	0	0.00	49.95	1	971	0.10%
2022/05/30	0	0.00	0	49.00	49.35	0	957	0.00%
2022/05/19	1	47.80	0	0.00	47.90	1	946	0.11%
2022/05/18	12	48.00	0	0.00	48.15	12	944	1.27%
2022/05/12	2	45.50	0	0.00	44.95	2	915	0.22%
2022/05/11	1	47.70	0	0.00	46.15	1	899	0.11%
2022/05/09	1	50.50	4	50.33	49.40	-3	855	-0.35%
2022/05/06	3	50.93	0	0.00	51.30	3	836	0.36%
2022/05/05	0	0.00	1	51.90	51.00	-1	816	-0.12%
2022/05/04	1	51.00	0	0.00	51.10	1	787	0.13%
2022/05/03	1	51.30	3.9	50.97	51.40	-2.9	777	-0.37%
2022/04/29	1	49.35	4.5	49.93	50.30	-3.5	757	-0.46%
2022/04/26	1	48.80	1	49.10	49.05	0	704	0.00%
2022/04/25	0	0.00	3	50.07	48.70	-3	683	-0.44%
2022/04/22	1	52.90	2	52.15	52.00	-1	648	-0.15%
2022/04/21	4	52.70	2	52.50	52.90	2	606	0.33%
2022/04/19	1	48.80	0	0.00	48.70	1	496	0.20%
2022/04/15	0	0.00	2	48.20	47.40	-2	471	-0.42%
2022/04/13	0	0.00	2	49.00	49.25	-2	453	-0.44%
2022/04/12	0	0.00	1.1	48.75	48.85	-1.1	432	-0.25%
2022/04/11	1	49.40	1	48.80	48.85	0	415	0.00%
2022/04/08	0	0.00	0	47.95	47.70	0	376	0.00%
2022/04/01	0	0.00	1	47.50	47.95	-1	315	-0.32%
2022/03/31	1	47.35	1	47.10	47.20	0	275	0.00%
2022/03/18	0	40.50	0	0.00	40.55	0	199	0.00%
2022/03/08	0	0.00	1	40.10	40.00	-1	204	-0.49%
2022/03/01	0	0.00	4	41.33	41.10	-4	203	-1.96%
2022/02/16	0	0.00	0.4	39.85	40.15	-0.4	186	-0.20%
2022/01/21	0	0.00	2	38.75	38.95	-2	182	-1.10%
2022/01/20	0	0.00	1	39.50	39.50	-1	182	-0.55%
2022/01/13	2	40.35	0	0.00	40.20	2	183	1.09%
2021/12/23	0	0.00	3	41.35	41.40	-3	183	-1.63%
2021/11/30	0	0.00	1	39.80	40.20	-1	186	-0.54%
2021/11/26	0	0.00	1	39.70	39.20	-1	186	-0.54%
2021/11/23	0	39.10	0	0.00	39.25	0	196	0.00%
2021/11/19	1	39.50	0	0.00	39.50	1	201	0.50%
2021/11/08	0	0.00	10	38.80	38.75	-10	200	-4.98%
2021/11/05	0	0.00	5	38.74	38.65	-5	205	-2.44%
2021/11/04	0	0.00	33	38.60	38.65	-33	209	-15.78%
2021/11/03	0	0.00	1	38.30	38.50	-1	219	-0.46%
2021/11/02	1	38.30	5	38.55	38.20	-4	220	-1.82%
2021/11/01	0	0.00	7	38.77	38.95	-7	218	-3.21%
2021/10/25	3	39.15	0	0.00	39.20	3	220	1.36%
2021/10/13	3	39.15	0	0.00	39.20	3	225	1.33%
2021/10/07	10	39.43	0	0.00	39.50	10	225	4.44%
2021/10/06	3	39.40	0	0.00	39.50	3	227	1.32%
2021/09/24	7	39.25	0	0.00	39.40	7	222	3.15%
2021/09/23	12	39.09	0	0.00	39.20	12	220	5.43%
2021/09/15	5	38.95	0	0.00	39.25	5	230	2.17%
2021/09/13	18	39.31	0	0.00	39.30	18	234	7.68%
2021/08/03	0.1	38.84	0	0.00	38.55	0.1	319	0.02%
2021/07/23	0	0.00	2	41.00	40.85	-2	428	-0.47%
2021/07/12	1	41.60	0	0.00	41.50	1	470	0.21%
2021/06/17	0.1	40.80	0	0.00	41.00	0.1	508	0.02%
2021/05/25	0	0.00	6	38.55	38.50	-6	493	-1.22%
2021/05/21	1	37.70	0	0.00	38.00	1	490	0.20%
2021/05/19	5	37.76	0	0.00	37.85	5	499	1.00%
2021/05/17	1	38.20	0	0.00	36.65	1	498	0.20%
2021/05/07	0	0.00	2	42.33	43.20	-2	371	-0.54%
2021/04/22	1	39.85	0	0.00	39.50	1	262	0.38%
2021/04/21	1	40.00	0	0.00	39.80	1	257	0.39%
2021/04/19	0	40.60	0	0.00	39.65	0	253	0.00%
2021/04/13	0	0.00	1	40.00	39.75	-1	246	-0.40%
2021/04/12	0	40.00	0	0.00	39.80	0	242	0.00%
2021/04/08	1	39.80	0	0.00	39.80	1	233	0.43%
2021/04/07	1	38.90	0	0.00	38.95	1	223	0.45%
2021/04/06	0	0.00	0.1	38.30	38.50	-0.1	217	-0.03%
2021/03/31	0	0.00	1	38.00	38.05	-1	211	-0.47%
2021/03/23	0	0.00	5	37.64	37.45	-5	192	-2.60%
2021/03/16	1	36.70	0	0.00	36.60	1	185	0.54%
2021/03/11	0	0.00	1	37.15	37.00	-1	183	-0.54%
2021/03/10	0	0.00	29	36.49	36.90	-29	183	-15.82%
2021/03/09	0	0.00	11	36.40	36.25	-11	182	-6.04%
2021/03/08	1	36.30	20	36.35	36.05	-19	182	-10.40%
2021/03/02	1	36.75	0	0.00	36.60	1	187	0.53%
2021/02/22	0	0.00	1	37.25	37.25	-1	182	-0.55%
2021/02/19	1	36.55	0	0.00	36.75	1	178	0.56%
2021/02/18	0	0.00	1	34.70	35.00	-1	171	-0.58%
2021/02/17	1	34.50	0	0.00	34.65	1	170	0.59%
2021/01/27	0	0.00	3	35.80	35.90	-3	173	-1.73%
2021/01/21	21	35.78	0	0.00	35.45	21	173	12.11%
2021/01/20	2	37.18	0	0.00	36.35	2	168	1.19%
2021/01/18	1	37.70	0	0.00	37.95	1	163	0.61%
2021/01/12	0	0.00	3	39.03	38.35	-3	159	-1.89%
2021/01/11	0	0.00	1	38.65	39.00	-1	156	-0.64%
2021/01/08	10	37.93	0	0.00	37.95	10	153	6.50%
2020/12/24	0	0.00	7	38.05	38.05	-7	142	-4.90%
2020/12/23	4	37.45	0	0.00	37.80	4	143	2.79%
2020/12/22	3	37.75	0	0.00	37.60	3	150	1.99%
2020/12/21	1	37.70	0	0.00	37.80	1	153	0.65%
2020/12/18	1	37.85	0	0.00	38.05	1	153	0.65%
2020/12/15	1	37.90	0	0.00	38.00	1	156	0.64%
2020/12/11	1	38.95	0	0.00	38.95	1	153	0.65%
2020/11/19	1	40.00	0	0.00	40.00	1	307	0.33%
2020/10/29	0	0.00	6	40.01	40.05	-6	491	-1.22%
2020/10/28	0	0.00	12	40.22	40.35	-12	507	-2.36%
2020/10/27	0	0.00	6	40.88	40.90	-6	517	-1.16%
2020/10/05	1	41.90	0	0.00	41.70	1	533	0.19%
2020/09/30	1	41.10	0	0.00	41.00	1	533	0.19%
2020/09/25	26	39.76	0	0.00	39.95	26	538	4.83%
2020/09/11	1	42.95	0	0.00	43.00	1	526	0.19%
2020/09/10	1	44.35	0	0.00	44.50	1	514	0.19%
2020/08/27	0	0.00	1	49.00	48.20	-1	431	-0.23%
2020/08/26	0	0.00	1	48.20	47.90	-1	405	-0.25%
2020/08/24	2	48.10	9	47.90	47.50	-7	378	-1.85%
2020/08/21	1	43.15	2	44.83	46.15	-1	333	-0.30%
2020/08/19	1	43.95	0	0.00	43.85	1	281	0.36%
2020/08/18	2	44.25	0	0.00	43.90	2	274	0.73%
2020/08/17	0	0.00	2	43.10	43.35	-2	262	-0.76%
2020/07/07	0	0.00	2	41.60	41.40	-2	202	-0.99%
2020/06/23	0	0.00	11	40.20	40.05	-11	207	-5.31%
2020/06/22	0	0.00	2	40.40	40.35	-2	206	-0.97%
2020/06/03	3	41.35	0	0.00	41.00	3	239	1.25%
2020/06/02	0	0.00	1	41.60	41.10	-1	237	-0.42%
2020/05/22	0	0.00	2	38.68	38.50	-2	235	-0.85%
2020/05/14	24	37.66	0	0.00	37.65	24	243	9.87%
2020/05/13	11	38.20	0	0.00	38.15	11	242	4.53%
2020/05/12	0	0.00	1	39.00	38.95	-1	245	-0.41%
2020/05/11	5	38.10	0	0.00	38.10	5	243	2.05%
2020/05/06	1	37.80	0	0.00	37.85	1	252	0.40%
2020/05/04	5	37.60	0	0.00	38.20	5	256	1.95%
2020/04/29	5	37.30	0	0.00	37.40	5	257	1.94%
2020/04/13	5	36.75	0	0.00	36.75	5	267	1.87%
2020/04/07	1	35.75	1	35.55	35.80	0	271	0.00%
2020/03/27	1	33.90	1	33.40	33.40	0	271	0.00%
2020/03/19	0.3	30.80	0	0.00	30.80	0.3	271	0.11%
2020/03/18	8	34.05	0	0.00	34.20	8	267	2.99%
2020/03/16	1	37.50	0	0.00	37.40	1	268	0.37%
2020/03/13	0	0.00	3	38.90	39.25	-3	271	-1.11%
2020/03/11	0	0.00	0.1	43.25	43.20	-0.1	260	-0.02%
2020/02/24	2	44.05	0	0.00	44.10	2	246	0.81%
2020/02/21	25	44.67	0	0.00	44.60	25	244	10.21%
2020/02/20	0	44.55	0	0.00	44.75	0	247	0.00%
2020/02/10	16	44.53	0	0.00	44.50	16	239	6.68%
2020/02/07	37	44.94	0	0.00	44.90	37	237	15.57%
2020/01/30	10	42.30	0	0.00	42.00	10	215	4.64%
2019/12/19	3	44.75	0	0.00	44.60	3	198	1.51%
2019/12/13	5	44.90	0	0.00	44.90	5	195	2.56%
2019/11/29	0	0.00	1	45.50	45.05	-1	180	-0.55%
2019/11/11	1	44.90	0	0.00	45.15	1	180	0.55%
2019/11/08	0	0.00	1	46.00	45.65	-1	183	-0.54%
2019/11/06	4	44.83	0	0.00	44.70	4	200	2.00%
2019/11/05	5	45.18	0	0.00	45.10	5	201	2.49%
2019/10/31	4	45.70	0	0.00	45.40	4	218	1.83%
2019/10/23	1	46.75	0.1	46.50	46.70	0.9	219	0.40%
2019/09/02	1	43.30	0	0.00	43.20	1	356	0.28%
2019/08/26	0	0.00	2.1	43.22	43.20	-2.1	358	-0.59%
2019/08/06	0	0.00	1	45.00	45.60	-1	347	-0.29%
2019/07/24	0	0.00	0.1	46.70	46.70	-0.1	337	-0.04%
2019/07/19	6	47.78	3	47.10	46.85	3	319	0.94%
2019/07/08	2	44.55	0	0.00	44.50	2	274	0.73%
2019/07/03	0	0.00	1	45.25	45.20	-1	268	-0.37%
2019/06/28	0	0.00	1	46.00	45.20	-1	251	-0.40%
2019/06/27	0	0.00	1	45.15	44.85	-1	241	-0.41%
2019/06/25	1	44.00	0	0.00	44.40	1	226	0.44%
2019/06/24	4	45.26	6	43.62	45.15	-2	204	-0.98%
2019/06/20	0	0.00	10	40.85	40.85	-10	165	-6.03%
2019/06/19	0	0.00	1	40.55	40.65	-1	164	-0.61%
2019/06/04	0.7	40.60	0	0.00	40.60	0.7	166	0.42%
2019/06/03	0	0.00	1	40.30	40.65	-1	165	-0.60%
2019/05/21	1	39.50	0	0.00	39.65	1	148	0.67%
2019/05/07	0	0.00	1	40.20	40.15	-1	126	-0.79%
2019/05/06	10	40.00	0	0.00	40.10	10	126	7.93%
2019/05/02	0	0.00	0.1	39.70	39.70	-0.1	118	-0.11%
2019/04/17	2	39.98	0	0.00	40.05	2	121	1.65%
2019/04/10	0	0.00	10	39.56	39.70	-10	122	-8.18%
2019/04/09	0	0.00	10	39.61	39.55	-10	123	-8.12%
2019/04/08	1	39.55	10	39.65	39.60	-9	124	-7.25%
2019/04/01	0	0.00	12	39.92	40.00	-12	126	-9.45%
2019/03/29	0	0.00	5	38.85	39.20	-5	124	-4.01%
2019/03/26	0	0.00	1	39.10	38.90	-1	126	-0.79%
2019/03/04	1	40.20	0	0.00	40.30	1	131	0.76%
2019/02/21	0.6	41.40	0	0.00	41.45	0.6	131	0.47%
2019/02/20	1	41.10	0	0.00	41.50	1	132	0.75%
2019/01/11	2	38.50	0	0.00	38.85	2	146	1.37%
2019/01/08	2	39.00	0	0.00	39.00	2	137	1.45%
2019/01/07	1	39.50	1	39.05	38.95	0	138	0.00%
2019/01/03	3	39.20	0	0.00	39.20	3	149	2.01%
2019/01/02	0	0.00	1	39.10	39.25	-1	151	-0.66%
2018/12/25	2	38.80	0	0.00	38.80	2	149	1.34%
2018/12/19	5	38.60	0	0.00	38.75	5	146	3.41%
2018/12/13	5	38.95	0	0.00	39.00	5	144	3.46%
2018/12/07	0	0.00	2	38.20	38.25	-2	143	-1.39%
2018/12/04	0	0.00	2	38.70	39.00	-2	150	-1.33%
2018/12/03	0	0.00	2	37.80	37.70	-2	147	-1.36%
2018/11/29	0	0.00	2	37.30	37.10	-2	146	-1.37%
2018/11/26	0	0.00	2	37.20	37.20	-2	146	-1.36%
2018/11/21	0	0.00	0.3	37.15	37.15	-0.3	146	-0.18%
2018/11/20	0	0.00	2	37.00	37.10	-2	146	-1.37%
2018/11/19	0	0.00	3	36.90	37.00	-3	146	-2.05%
2018/11/16	0	0.00	4	36.48	36.25	-4	144	-2.76%
2018/11/15	0	0.00	1	35.70	36.00	-1	144	-0.69%
2018/10/26	0	0.00	1	31.25	31.30	-1	155	-0.64%
2018/10/24	0	0.00	1	33.05	33.05	-1	151	-0.66%
2018/10/19	0	0.00	7	33.60	33.45	-7	158	-4.41%
2018/10/11	1	34.00	2	34.00	33.60	-1	175	-0.57%
2018/09/26	1	40.50	4.6	40.50	40.70	-3.6	190	-1.88%
2018/09/25	1	40.60	0	0.00	40.55	1	195	0.51%
2018/09/03	1	45.15	0	0.00	45.15	1	354	0.28%
2018/08/17	1	45.20	0	0.00	45.40	1	379	0.26%
2018/08/09	1	48.30	0	0.00	47.80	1	371	0.27%
2018/08/03	0	0.00	2	47.10	47.10	-2	363	-0.55%
2018/07/27	2	47.75	0	0.00	48.40	2	357	0.56%
2018/07/09	0.1	44.80	0	0.00	44.55	0.1	348	0.03%
2018/07/06	0	0.00	0.1	47.00	46.70	-0.1	345	-0.02%
2018/06/20	1	47.85	0	0.00	48.10	1	282	0.35%
2018/06/14	0	0.00	1	50.30	50.30	-1	268	-0.37%
2018/06/13	2	54.50	5	54.20	52.00	-3	260	-1.15%
2018/06/07	0	0.00	1	49.00	48.80	-1	187	-0.53%
2018/06/05	0	0.00	4	46.50	46.40	-4	173	-2.30%
2018/06/01	4	45.50	0	0.00	45.40	4	170	2.34%
2018/05/30	1	45.60	0	0.00	45.65	1	171	0.58%
2018/05/24	0	0.00	8	45.25	45.15	-8	172	-4.63%
2018/05/21	2	44.05	0	0.00	44.30	2	176	1.14%
2018/05/18	5	43.90	0	0.00	43.80	5	176	2.83%
2018/05/17	1	43.85	0	0.00	43.75	1	180	0.55%
2018/05/14	0	0.00	6	44.45	44.35	-6	185	-3.24%
2018/03/20	1	47.00	0	0.00	47.10	1	190	0.53%
2018/03/16	0	0.00	4	47.80	47.70	-4	192	-2.07%
2018/03/15	0	0.00	2	47.13	47.95	-2	192	-1.04%
2018/03/08	0	0.00	4	45.88	45.85	-4	202	-1.98%
2018/03/07	0	0.00	1	45.90	45.85	-1	203	-0.49%
2018/03/06	0	0.00	4	45.70	45.70	-4	210	-1.90%
2018/03/05	1	46.10	0	0.00	45.65	1	213	0.47%
2018/02/08	0	0.00	1	47.05	47.00	-1	226	-0.44%
2018/02/06	2	48.65	0	0.00	47.20	2	235	0.85%
2018/01/15	0	0.00	0.1	48.70	48.65	-0.1	274	-0.04%
2018/01/11	8	49.40	0	0.00	48.65	8	278	2.87%
2018/01/03	0	0.00	12.5	49.31	49.40	-12.5	315	-3.95%