鴻碩 (3092)-臺銀-鳳山券商分點個股進出

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
32.80
漲跌
▲0.20
漲幅
+0.61%
成交量
254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

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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/06	2	32.80	0	0.00	32.80	2	413	0.48%
2024/05/03	3	33.10	0	0.00	32.60	3	411	0.73%
2024/05/02	2	33.10	0	0.00	33.00	2	407	0.49%
2024/04/29	2	33.30	0	33.60	33.45	2	410	0.49%
2024/04/26	1	33.75	0	0.00	33.30	1	397	0.25%
2024/04/25	1	35.40	0	0.00	34.40	1	392	0.26%
2024/04/24	11	34.72	0	0.00	34.55	11	376	2.92%
2024/04/23	1	34.00	0	0.00	34.00	1	376	0.27%
2024/04/22	11	33.35	0	0.00	32.75	11	369	2.98%
2024/04/12	0	0.00	2	34.95	35.00	-2	357	-0.56%
2024/04/11	2	35.95	0	0.00	35.55	2	351	0.57%
2024/04/01	0	33.30	1	33.10	33.10	-1	288	-0.35%
2024/03/27	0	31.75	0	0.00	31.65	0	289	0.00%
2024/03/26	0	32.05	0	0.00	32.40	0	286	0.00%
2024/03/20	0	0.00	1	30.50	30.55	-1	284	-0.35%
2024/03/19	1	30.85	0	0.00	30.85	1	284	0.35%
2024/03/15	0	31.00	0	0.00	30.85	0	283	0.00%
2024/03/13	1	30.00	0	0.00	30.05	1	274	0.36%
2024/03/07	1	31.90	0	0.00	31.55	1	260	0.40%
2024/03/05	0.1	31.80	0	0.00	31.70	0.1	245	0.04%
2024/03/01	0	0.00	0	33.15	33.10	0	230	0.00%
2024/02/29	0.2	33.18	0	0.00	33.00	0.2	227	0.09%
2024/02/27	0.2	33.45	0	0.00	33.40	0.2	221	0.09%
2024/02/26	0	0.00	0	33.90	33.90	0	226	0.00%
2024/02/22	0	34.20	0.1	34.25	33.90	-0.1	229	-0.03%
2024/01/22	0	0.00	0	33.95	33.95	0	235	0.00%
2024/01/10	0	0.00	5	34.15	34.10	-5	249	-2.00%
2023/12/29	5	35.30	0	0.00	35.45	5	272	1.84%
2023/12/27	0	0.00	0.2	35.20	35.30	-0.2	270	-0.07%
2023/12/15	0.1	34.90	0	0.00	34.85	0.1	424	0.02%
2023/12/11	0	0.00	3	34.90	34.90	-3	442	-0.68%
2023/12/06	0	0.00	1	35.40	35.30	-1	448	-0.22%
2023/11/27	0	0.00	5	35.32	35.25	-5	465	-1.07%
2023/11/22	0	0.00	2	35.35	35.60	-2	471	-0.42%
2023/11/21	0	35.35	0	0.00	35.25	0	471	0.01%
2023/11/16	0	0.00	1	35.00	34.75	-1	487	-0.20%
2023/11/14	1.1	34.52	0	0.00	34.30	1.1	506	0.22%
2023/10/31	0	0.00	1	35.75	34.75	-1	822	-0.12%
2023/10/30	1	35.60	0	0.00	35.70	1	871	0.11%
2023/10/26	1	35.35	0	0.00	35.20	1	1,117	0.09%
2023/10/23	0	0.00	0.1	35.20	35.05	-0.1	1,251	-0.01%
2023/10/20	0	0.00	2	34.18	34.85	-2	1,258	-0.16%
2023/10/18	0.1	35.20	1	36.00	34.90	-0.9	1,277	-0.07%
2023/10/13	0	0.00	0.1	37.20	36.95	-0.1	1,284	-0.01%
2023/10/12	0	0.00	0	37.00	37.10	0	1,303	0.00%
2023/10/11	1	36.70	1	36.85	36.70	0	1,304	0.00%
2023/10/06	0	0.00	0.3	38.00	37.75	-0.3	1,309	-0.03%
2023/10/05	2	37.95	2	38.28	37.80	0	1,317	0.00%
2023/10/02	0	0.00	1	38.00	38.00	-1	1,327	-0.08%
2023/09/26	0	0.00	0.1	37.50	37.25	-0.1	1,391	-0.01%
2023/09/25	0	0.00	2	37.75	37.20	-2	1,417	-0.14%
2023/09/22	1	36.45	1	37.15	37.20	0	1,411	0.00%
2023/09/21	5	38.11	5	37.84	37.50	0	1,405	0.00%
2023/09/20	6	38.28	2	37.58	38.95	4	1,370	0.29%
2023/09/15	0	0.00	0	35.70	35.65	0	1,341	0.00%
2023/09/14	0	0.00	0	36.00	35.90	0	1,373	0.00%
2023/09/13	0	0.00	1	35.50	35.35	-1	1,383	-0.07%
2023/09/11	0.2	35.20	0	0.00	35.20	0.2	1,427	0.01%
2023/08/25	1	35.50	0	0.00	35.55	1	1,510	0.07%
2023/08/18	0	0.00	5	36.80	36.10	-5	1,489	-0.34%
2023/08/17	0	0.00	10	35.86	36.50	-10	1,476	-0.68%
2023/08/16	0	0.00	5	36.70	36.60	-5	1,462	-0.34%
2023/08/15	0	0.00	5	37.23	37.10	-5	1,455	-0.34%
2023/08/14	1.1	37.95	8	37.82	37.05	-6.9	1,450	-0.48%
2023/08/11	0	0.00	4	40.06	40.05	-4	1,423	-0.28%
2023/08/10	13	40.84	0	0.00	40.30	13	1,408	0.92%
2023/08/09	12	40.44	0	0.00	40.60	12	1,387	0.86%
2023/08/08	1.1	39.99	0	0.00	39.50	1.1	1,377	0.08%
2023/08/07	0	0.00	5	43.40	43.30	-5	1,351	-0.37%
2023/08/04	5	44.10	1	44.90	43.55	4	1,313	0.30%
2023/08/02	0	0.00	1	42.25	41.50	-1	1,202	-0.08%
2023/08/01	1	42.10	0	0.00	42.00	1	1,151	0.09%
2023/07/31	8	43.04	7	44.43	42.35	1	1,079	0.09%
2023/07/28	3	41.52	6	39.25	41.55	-3	911	-0.33%
2023/07/26	0.1	35.80	0	0.00	35.60	0.1	791	0.01%
2023/07/24	6	35.65	1	36.35	35.15	5	787	0.64%
2023/07/21	1	37.50	0	0.00	37.35	1	768	0.13%
2023/07/20	0	0.00	1	37.95	38.05	-1	774	-0.13%
2023/07/18	0.1	38.00	0	0.00	37.70	0.1	800	0.01%
2023/07/17	0.2	38.95	0	0.00	38.75	0.2	884	0.02%
2023/07/13	1	38.10	0	0.00	37.10	1	957	0.10%
2023/07/12	9	38.53	0	0.00	38.00	9	955	0.94%
2023/07/11	0	0.00	3	39.58	39.00	-3	949	-0.32%
2023/07/06	1	39.50	0	0.00	38.65	1	937	0.11%
2023/07/05	4	40.48	6	40.36	39.75	-2	928	-0.22%
2023/07/04	6	40.10	0	0.00	39.35	6	892	0.67%
2023/06/29	1	39.05	1	39.30	38.55	0	830	0.00%
2023/06/26	1	39.85	2	38.93	39.00	-1	820	-0.12%
2023/06/21	0.8	39.35	0	39.85	40.10	0.8	799	0.09%
2023/06/20	4	39.33	11.1	39.44	39.50	-7.1	802	-0.89%
2023/06/19	3	38.67	7	38.89	39.00	-4	773	-0.52%
2023/06/16	2	37.50	0.5	38.00	37.50	1.5	758	0.20%
2023/06/15	6	38.73	6	38.60	38.45	0	743	0.00%
2023/06/14	7	37.22	31	39.06	39.55	-24	716	-3.35%
2023/06/13	2	37.05	0	0.00	36.80	2	650	0.31%
2023/06/09	2	36.95	1	37.20	37.00	1	641	0.16%
2023/06/07	0.2	37.00	0	0.00	36.90	0.2	661	0.03%
2023/06/06	0	0.00	4	37.00	36.75	-4	686	-0.58%
2023/06/02	1	35.30	2	35.90	36.00	-1	704	-0.14%
2023/06/01	1	35.20	0	0.00	35.25	1	698	0.14%
2023/05/26	0.1	35.40	0	0.00	35.25	0.1	704	0.01%
2023/05/25	2	35.80	0	0.00	35.80	2	706	0.28%
2023/05/19	1.1	35.56	0	0.00	35.35	1.1	727	0.15%
2023/05/18	0	0.00	1	36.10	35.75	-1	730	-0.14%
2023/05/12	1	33.60	0	0.00	34.15	1	745	0.13%
2023/05/11	2	35.00	0	0.00	35.00	2	735	0.27%
2023/05/09	0.2	36.90	0	0.00	36.30	0.2	729	0.03%
2023/05/05	2	37.15	0	0.00	37.05	2	726	0.28%
2023/04/28	0	0.00	1	37.85	37.75	-1	720	-0.14%
2023/04/27	0	0.00	5	36.50	36.60	-5	714	-0.70%
2023/04/25	1	36.05	0	0.00	36.20	1	707	0.14%
2023/04/19	0	0.00	12	40.23	40.60	-12	573	-2.09%
2023/04/17	9.3	36.51	0	0.00	37.20	9.3	476	1.94%
2023/04/12	0	0.00	2	36.08	36.15	-2	458	-0.44%
2023/03/31	0	0.00	1	34.80	34.70	-1	436	-0.23%
2023/03/29	1	34.60	0	0.00	34.60	1	433	0.23%
2023/03/28	1	34.95	0	0.00	34.95	1	434	0.23%
2023/03/24	0	0.00	0.6	36.25	36.40	-0.6	427	-0.15%
2023/03/23	0	0.00	1	36.75	36.40	-1	423	-0.24%
2023/03/22	1	37.40	2	37.55	37.10	-1	397	-0.25%
2023/03/17	1	36.40	0	0.00	36.80	1	413	0.24%
2023/03/15	2	37.45	0	0.00	37.20	2	425	0.47%
2023/03/13	0	36.00	1	36.30	36.90	-1	450	-0.21%
2023/03/10	0	0.00	8	38.65	37.90	-8	463	-1.73%
2023/03/09	2	39.98	0	0.00	39.80	2	496	0.40%
2023/03/07	0	0.00	1	38.20	38.55	-1	613	-0.16%
2023/03/03	1	37.10	0	0.00	37.00	1	629	0.16%
2023/02/21	0	0.00	0	39.50	39.10	0	613	0.00%
2023/02/16	8	38.23	0	0.00	37.90	8	600	1.33%
2023/02/15	0	0.00	0	38.35	38.00	0	598	0.00%
2023/02/14	0	0.00	1.1	37.42	37.50	-1.1	583	-0.19%
2023/02/13	0	0.00	1	37.00	36.80	-1	579	-0.17%
2023/02/10	3	36.85	0	37.65	36.95	3	578	0.52%
2023/02/03	4	37.05	0	0.00	36.50	4	572	0.70%
2023/02/02	1	36.70	0	36.65	36.55	1	567	0.17%
2023/02/01	1	36.55	0	0.00	36.55	1	565	0.18%
2023/01/31	3	35.55	0	0.00	35.35	3	558	0.54%
2023/01/11	2	35.60	0	0.00	35.15	2	593	0.34%
2023/01/10	0	0.00	1	35.14	34.80	-1	590	-0.18%
2023/01/09	0	0.00	2	35.25	35.05	-2	591	-0.34%
2023/01/05	3	34.40	3	34.90	34.00	0	602	0.00%
2022/12/29	2.1	32.81	0	0.00	32.85	2.1	604	0.35%
2022/12/28	3	33.57	0	0.00	33.30	3	604	0.50%
2022/12/27	3	34.25	0	0.00	34.00	3	604	0.50%
2022/12/26	0	34.35	3	34.12	34.25	-3	607	-0.49%
2022/12/12	3	36.67	0	0.00	36.90	3	631	0.47%
2022/12/09	5	37.45	0	0.00	37.20	5	625	0.80%
2022/12/07	5	38.50	0	0.00	38.30	5	607	0.82%
2022/12/06	30	39.48	0	0.00	38.10	30	593	5.06%
2022/12/05	10	40.25	0	0.00	40.15	10	581	1.72%
2022/12/02	0	0.00	1	40.35	40.00	-1	570	-0.18%
2022/12/01	0	0.00	4	41.00	40.55	-4	547	-0.73%
2022/11/30	7	40.01	4	40.30	41.00	3	501	0.60%
2022/11/29	2	35.60	5	36.74	39.05	-3	399	-0.75%
2022/11/28	1	35.50	1	35.50	35.50	0	334	0.00%
2022/11/25	3	35.65	0	0.00	35.50	3	330	0.91%
2022/11/23	2	36.00	0	0.00	35.50	2	322	0.62%
2022/11/17	0	0.00	0.1	38.20	37.50	-0.1	338	-0.03%
2022/11/15	0	0.00	0.1	37.50	37.15	-0.1	337	-0.02%
2022/11/14	0	0.00	0	37.46	37.50	0	342	-0.01%
2022/11/10	0	0.00	7	35.80	35.70	-7	371	-1.88%
2022/11/09	0	0.00	3	36.27	36.35	-3	378	-0.79%
2022/11/07	0	0.00	0.1	35.65	35.50	-0.1	396	-0.03%
2022/11/04	0	0.00	5	34.97	35.20	-5	411	-1.22%
2022/10/31	10	34.37	0	0.00	34.05	10	409	2.44%
2022/10/27	0	0.00	5	33.60	33.85	-5	413	-1.21%
2022/10/25	0	0.00	5	33.19	33.05	-5	415	-1.20%
2022/10/13	0.1	32.80	0	0.00	31.50	0.1	392	0.03%
2022/10/11	0.1	35.30	0	0.00	35.00	0.1	384	0.03%
2022/09/30	0	35.35	0	0.00	36.25	0	402	0.01%
2022/09/28	0.1	36.85	0	0.00	35.95	0.1	405	0.02%
2022/09/23	1	40.60	0	0.00	40.10	1	409	0.24%
2022/09/22	0	0.00	1	40.50	40.80	-1	414	-0.24%
2022/09/19	0	40.70	0	0.00	40.25	0	419	0.01%
2022/09/16	0	0.00	1	41.70	41.60	-1	414	-0.24%
2022/08/24	0	0.00	1	47.55	47.10	-1	465	-0.21%
2022/08/17	2	46.90	0	0.00	46.00	2	473	0.42%
2022/08/15	4	43.25	0	0.00	44.40	4	450	0.89%
2022/08/12	0	0.00	1	42.75	42.80	-1	448	-0.22%
2022/08/11	0	0.00	0.1	42.45	41.50	-0.1	449	-0.02%
2022/08/04	1	40.00	0	0.00	39.85	1	554	0.18%
2022/08/02	0	0.00	5	40.56	40.80	-5	634	-0.79%
2022/07/22	0	0.00	1	45.25	44.20	-1	737	-0.14%
2022/07/18	1	44.10	0	0.00	43.90	1	837	0.12%
2022/07/12	0.1	40.00	0	0.00	40.00	0.1	932	0.01%
2022/06/29	0	0.00	1	46.00	45.80	-1	1,827	-0.05%
2022/06/27	0	0.00	1	47.40	47.80	-1	1,941	-0.05%
2022/06/24	2	46.00	0	0.00	45.85	2	2,020	0.10%
2022/06/20	2	45.70	4	46.41	45.70	-2	2,350	-0.09%
2022/06/17	5	49.36	1	49.40	49.90	4	2,420	0.17%
2022/06/16	4	49.90	0	0.00	49.30	4	2,486	0.16%
2022/06/14	0	0.00	7	51.66	51.90	-7	2,512	-0.28%
2022/06/13	0	52.40	0	0.00	51.40	0	2,520	0.00%
2022/06/01	1	53.80	3	54.20	53.90	-2	2,627	-0.08%
2022/05/25	0	0.00	2.1	50.98	50.90	-2.1	2,810	-0.07%
2022/05/23	7	51.33	1	50.90	50.70	6	2,920	0.21%
2022/05/20	2	51.00	2	51.40	51.30	0	3,106	0.00%
2022/05/19	4	49.76	0	0.00	50.40	4	3,308	0.12%
2022/05/18	1	50.70	1	50.80	50.70	0	3,360	0.00%
2022/05/17	1	50.10	5	50.46	50.10	-4	3,384	-0.12%
2022/05/16	5	49.43	7	49.44	49.30	-2	3,390	-0.06%
2022/05/13	2.1	48.92	3	49.87	48.50	-0.9	3,388	-0.03%
2022/05/12	3	50.27	14	50.21	49.30	-11	3,364	-0.33%
2022/05/11	1	53.10	0	0.00	53.10	1	3,301	0.03%
2022/05/10	0	0.00	2	58.50	59.00	-2	3,244	-0.06%
2022/05/09	1	59.40	0	0.00	59.00	1	3,227	0.03%
2022/05/06	1	62.00	1	61.60	61.40	0	3,221	0.00%
2022/04/28	0	0.00	0.1	60.00	60.00	-0.1	3,174	0.00%
2022/04/27	1	60.00	0	0.00	60.80	1	3,160	0.03%
2022/04/26	0	0.00	3	62.23	62.00	-3	3,137	-0.10%
2022/04/25	1	60.30	0	0.00	62.00	1	3,124	0.03%
2022/04/22	1	65.30	1	65.70	64.30	0	3,091	0.00%
2022/04/20	0	0.00	4	63.75	63.30	-4	3,023	-0.13%
2022/04/14	1	66.70	0	0.00	64.50	1	2,958	0.03%
2022/04/13	1	62.80	1	63.30	66.00	0	2,894	0.00%
2022/04/12	0	0.00	0.1	64.00	62.80	-0.1	2,808	0.00%
2022/04/11	3	66.00	2	65.40	64.80	1	2,720	0.04%
2022/04/07	1	71.40	0	0.00	69.90	1	2,404	0.04%
2022/04/06	1	70.90	2	71.30	71.90	-1	2,312	-0.04%
2022/03/28	0	0.00	1.2	67.87	68.50	-1.2	2,034	-0.06%
2022/03/25	2	68.30	4	68.40	67.20	-2	1,980	-0.10%
2022/03/24	0	0.00	6	68.00	67.00	-6	1,807	-0.33%
2022/03/23	2	65.30	1	66.20	65.20	1	1,732	0.06%
2022/03/22	1	65.30	0	0.00	65.30	1	1,697	0.06%
2022/03/21	0	60.80	6.3	64.24	64.30	-6.3	1,613	-0.39%
2022/03/18	3	59.20	0	0.00	59.20	3	1,544	0.19%
2022/03/15	1	58.00	0	0.00	58.00	1	1,528	0.07%
2022/03/08	0	0.00	3.4	58.97	57.60	-3.4	1,498	-0.23%
2022/03/03	0	0.00	3	64.87	65.00	-3	1,406	-0.22%
2022/02/25	3	60.77	0	0.00	60.50	3	1,327	0.23%
2022/02/23	3	64.63	4	64.00	64.70	-1	1,254	-0.08%
2022/02/22	2	64.30	2.2	64.37	64.00	-0.2	1,208	-0.02%
2022/02/21	3	60.70	10.2	66.03	66.10	-7.2	1,028	-0.70%
2022/02/18	1	58.60	0.2	59.30	60.10	0.8	828	0.10%
2022/02/17	1	57.10	0	0.00	56.60	1	775	0.13%
2022/02/11	0	0.00	10	53.60	53.70	-10	798	-1.25%
2022/02/09	0	0.00	4	54.28	54.30	-4	805	-0.50%
2022/02/08	0	0.00	2	53.60	53.50	-2	803	-0.25%
2022/02/07	0	0.00	1	52.50	52.30	-1	805	-0.12%
2022/01/26	6	50.12	0	0.00	50.00	6	809	0.74%
2022/01/25	1	50.20	1	50.70	50.20	0	824	0.00%
2022/01/21	5.1	51.21	0	0.00	51.10	5.1	853	0.60%
2022/01/20	1	52.40	0	0.00	53.50	1	850	0.12%
2022/01/18	1	53.20	0	0.00	53.00	1	946	0.11%
2022/01/11	2	54.20	0	0.00	53.60	2	1,014	0.20%
2022/01/07	3	55.20	0	0.00	54.50	3	1,070	0.28%
2022/01/06	0	0.00	5	56.34	56.50	-5	1,066	-0.47%
2022/01/05	1	55.30	0	0.00	55.00	1	1,066	0.09%
2022/01/04	3	56.20	8	56.86	56.40	-5	1,082	-0.46%
2022/01/03	5	54.98	0	0.00	54.60	5	1,091	0.46%
2021/12/30	1	56.20	0	0.00	56.30	1	1,094	0.09%
2021/12/29	1	56.70	3	56.80	56.60	-2	1,095	-0.18%
2021/12/28	6	56.33	9	56.69	57.00	-3	1,101	-0.27%
2021/12/27	2	53.35	7	54.61	54.90	-5	1,063	-0.47%
2021/12/24	5	53.50	12	54.36	53.40	-7	1,085	-0.64%
2021/12/23	1	52.70	4	53.33	52.90	-3	1,072	-0.28%
2021/12/20	0.2	51.60	0	0.00	51.40	0.2	1,118	0.01%
2021/12/17	1	52.00	0	0.00	51.90	1	1,125	0.09%
2021/12/16	2	52.80	7	53.10	52.80	-5	1,126	-0.44%
2021/12/15	0	0.00	1	53.20	52.70	-1	1,128	-0.09%
2021/12/13	1	52.00	0	0.00	52.40	1	1,129	0.09%
2021/12/10	1	51.20	1	52.30	52.30	0	1,139	0.00%
2021/12/09	5	52.36	0	0.00	51.90	5	1,141	0.44%
2021/12/08	0	0.00	4	53.55	53.50	-4	1,136	-0.35%
2021/12/03	0	0.00	1	51.80	52.00	-1	1,182	-0.08%
2021/12/02	4.1	52.16	0	0.00	52.00	4.1	1,216	0.34%
2021/11/29	2	53.00	2	53.70	53.40	0	1,341	0.00%
2021/11/26	3	55.73	0	0.00	54.80	3	1,404	0.21%
2021/11/25	4	57.73	7	58.40	57.10	-3	1,399	-0.21%
2021/11/24	3	57.30	4	57.88	57.30	-1	1,414	-0.07%
2021/11/23	5	56.70	5	57.46	56.60	0	1,429	0.00%
2021/11/22	1	56.10	0	0.00	56.70	1	1,428	0.07%
2021/11/19	3	55.60	0	0.00	55.60	3	1,436	0.21%
2021/11/18	5	56.22	0	0.00	56.00	5	1,443	0.35%
2021/11/17	0	0.00	3	56.80	57.30	-3	1,455	-0.21%
2021/11/16	1	56.00	2	56.30	55.60	-1	1,460	-0.07%
2021/11/12	9.2	55.60	1	54.70	55.30	8.2	1,542	0.53%
2021/11/11	5	58.42	5	59.08	58.40	0	1,511	0.00%
2021/11/10	8.1	57.87	0	0.00	57.90	8.1	1,562	0.52%
2021/11/09	3	58.97	2	59.80	59.00	1	1,618	0.06%
2021/11/08	1	58.60	5	59.16	59.30	-4	1,640	-0.24%
2021/11/05	10	57.98	0	0.00	57.80	10	1,709	0.58%
2021/11/04	1	58.20	1	59.40	58.40	0	1,837	0.00%
2021/11/03	2	57.70	2	58.90	58.80	0	1,950	0.00%
2021/11/02	4	58.73	2	60.05	58.10	2	1,983	0.10%
2021/11/01	2	58.80	0	0.00	59.00	2	2,046	0.10%
2021/10/29	2	60.00	1	60.50	59.90	1	2,119	0.05%
2021/10/28	0	0.00	1	59.20	58.80	-1	2,243	-0.04%
2021/10/27	2	59.30	5	59.32	59.30	-3	2,450	-0.12%
2021/10/26	9	59.93	7	60.11	59.60	2	2,648	0.08%
2021/10/25	2	56.40	7	57.36	57.50	-5	2,598	-0.19%
2021/10/22	3	55.50	0	0.00	55.50	3	2,619	0.11%
2021/10/21	6	56.47	0	0.00	55.80	6	2,684	0.22%
2021/10/20	6	57.07	4	57.18	57.50	2	2,694	0.07%
2021/10/19	0	0.00	11	56.67	57.50	-11	2,729	-0.40%
2021/10/18	3	55.13	3	56.40	54.70	0	2,862	0.00%
2021/10/15	6.1	54.64	0	0.00	54.40	6.1	2,920	0.21%
2021/10/14	1	55.70	0	0.00	56.00	1	2,887	0.03%
2021/10/13	2	56.20	0	0.00	56.60	2	2,891	0.07%
2021/10/12	1	57.30	0	0.00	56.60	1	2,899	0.03%
2021/10/08	6	59.30	6	59.87	59.00	0	2,889	0.00%
2021/10/07	1	57.50	2	57.70	57.00	-1	2,876	-0.03%
2021/10/06	2	57.40	0	0.00	56.50	2	2,883	0.07%
2021/10/05	0	0.00	9	57.54	57.90	-9	2,902	-0.31%
2021/10/04	0.1	57.40	0	0.00	56.50	0.1	2,896	0.00%
2021/10/01	7	59.96	0	0.00	58.50	7	2,884	0.24%
2021/09/30	5.1	61.51	0	0.00	62.40	5.1	2,849	0.18%
2021/09/29	7	63.43	1	62.50	62.00	6	2,833	0.21%
2021/09/28	2	66.75	0	0.00	66.60	2	2,808	0.07%
2021/09/27	1	66.50	1	66.90	67.50	0	2,820	0.00%
2021/09/24	1	67.50	0	0.00	67.10	1	2,838	0.04%
2021/09/23	1	67.60	0	0.00	67.60	1	2,880	0.03%
2021/09/17	13	67.41	14	67.79	67.90	-1	2,913	-0.03%
2021/09/16	1	68.00	1	66.90	67.00	0	2,944	0.00%
2021/09/15	1	67.50	1	68.60	68.00	0	2,955	0.00%
2021/09/10	2	67.65	0	0.00	67.70	2	2,996	0.07%
2021/09/09	0	0.00	3	67.10	67.30	-3	3,019	-0.10%
2021/09/08	1	65.80	1	66.20	65.90	0	3,069	0.00%
2021/09/07	4	68.20	1	67.10	67.50	3	3,087	0.10%
2021/09/06	5	72.56	4.2	72.62	70.50	0.8	3,054	0.03%
2021/09/03	1	70.60	0	0.00	70.30	1	2,986	0.03%
2021/09/02	0	0.00	1	71.70	69.70	-1	2,970	-0.03%
2021/08/31	2.1	67.31	3	67.80	67.80	-0.9	2,860	-0.03%
2021/08/30	2	66.10	0	0.00	67.70	2	2,858	0.07%
2021/08/27	3	65.57	2	65.85	65.70	1	2,844	0.04%
2021/08/26	0	0.00	1	68.00	66.00	-1	2,825	-0.04%
2021/08/25	0	0.00	1.1	68.00	67.60	-1.1	2,827	-0.04%
2021/08/24	1	68.10	2	68.20	67.70	-1	2,827	-0.04%
2021/08/23	3	69.27	3	68.50	68.40	0	2,838	0.00%
2021/08/19	3	69.73	4	69.05	68.00	-1	2,827	-0.04%
2021/08/18	3	67.20	8	69.74	70.20	-5	2,791	-0.18%
2021/08/16	1	66.60	2	67.95	69.30	-1	2,760	-0.04%
2021/08/13	0	0.00	5	65.56	65.20	-5	2,737	-0.18%
2021/08/12	3.4	64.33	0	0.00	63.70	3.4	2,703	0.12%
2021/08/11	5.1	64.69	3	65.63	64.00	2.1	2,714	0.08%
2021/08/10	4	68.88	1.1	68.09	68.20	2.9	2,692	0.11%
2021/08/09	16	75.49	1.1	75.00	75.00	14.9	2,609	0.57%
2021/08/06	2	72.95	0.1	73.60	73.90	1.9	2,525	0.08%
2021/08/04	0	0.00	3	75.33	74.30	-3	2,528	-0.12%
2021/08/03	2	77.40	4	75.85	77.00	-2	2,514	-0.08%
2021/08/02	9	73.82	5	74.22	75.80	4	2,435	0.16%
2021/07/30	4	72.18	20	73.24	74.00	-16	2,299	-0.70%
2021/07/29	0	0.00	6	67.87	67.90	-6	2,094	-0.29%
2021/07/28	9.1	66.03	0	0.00	65.60	9.1	2,091	0.44%
2021/07/27	7	69.49	15	69.73	69.60	-8	2,109	-0.38%
2021/07/26	3	67.37	7	67.00	68.10	-4	2,059	-0.19%
2021/07/23	6	68.47	8	68.66	68.20	-2	2,075	-0.10%
2021/07/22	32.1	70.37	18	69.79	70.00	14.1	2,080	0.68%
2021/07/21	2	66.30	14	65.74	66.30	-12	1,941	-0.62%
2021/07/20	2	60.90	0	0.00	60.30	2	1,891	0.11%
2021/07/19	2	61.80	0	0.00	62.20	2	1,904	0.11%
2021/07/16	2.2	63.59	0	0.00	62.60	2.2	1,937	0.11%
2021/07/14	2	63.70	0	0.00	62.70	2	1,967	0.10%
2021/07/13	1	66.10	1	65.20	65.00	0	1,983	0.00%
2021/07/12	1	64.20	2	66.25	66.90	-1	1,993	-0.05%
2021/07/08	3	65.27	0	0.00	65.30	3	2,065	0.15%
2021/07/07	1.3	65.82	0	0.00	65.30	1.3	2,349	0.05%
2021/07/06	1	66.20	1	67.30	66.00	0	2,523	0.00%
2021/07/05	7	66.61	2	66.90	67.00	5	2,565	0.19%
2021/07/02	0	0.00	5	67.44	67.60	-5	2,594	-0.19%
2021/07/01	1	65.70	0	0.00	65.20	1	2,609	0.04%
2021/06/30	6	67.92	0	0.00	67.00	6	2,629	0.23%
2021/06/29	2	70.00	0	0.00	69.60	2	2,604	0.08%
2021/06/28	0	0.00	1	73.00	71.70	-1	2,621	-0.04%
2021/06/25	0.6	74.50	0.2	73.70	72.30	0.5	2,621	0.02%
2021/06/24	0.6	72.90	0	0.00	72.80	0.6	2,633	0.02%
2021/06/23	1	73.70	0.3	71.30	72.30	0.8	2,632	0.03%
2021/06/22	0	0.00	1	71.80	70.00	-1	2,653	-0.04%
2021/06/18	0	0.00	5	73.20	73.10	-5	2,738	-0.18%
2021/06/16	1	70.10	0	0.00	71.70	1	2,897	0.03%
2021/06/11	0	0.00	6	69.17	68.50	-6	3,382	-0.18%
2021/06/10	0	0.00	1	67.70	67.30	-1	3,759	-0.03%
2021/06/08	1	67.80	0	0.00	67.50	1	4,041	0.02%
2021/06/07	1	65.10	2	67.80	67.50	-1	4,294	-0.02%
2021/06/03	1	68.10	3	67.73	67.60	-2	4,515	-0.04%
2021/06/02	1	68.20	0	0.00	68.00	1	4,564	0.02%
2021/05/31	0	0.00	1	67.20	68.00	-1	4,644	-0.02%
2021/05/28	1	66.10	2	66.65	66.50	-1	4,723	-0.02%
2021/05/27	3	65.00	3	65.57	65.50	0	4,788	0.00%
2021/05/26	4	64.05	3	65.17	64.80	1	4,822	0.02%
2021/05/25	3	64.33	4	64.43	64.50	-1	4,943	-0.02%
2021/05/24	4	62.98	5	62.54	63.40	-1	4,979	-0.02%
2021/05/21	4	61.80	2	62.50	61.90	2	5,018	0.04%
2021/05/20	0	61.80	2	60.20	62.00	-2	5,083	-0.04%
2021/05/19	2	57.30	2	58.00	60.10	0	5,189	0.00%
2021/05/18	1	56.70	4	56.63	58.20	-3	5,367	-0.06%
2021/05/17	4	54.80	0	0.00	54.00	4	5,405	0.07%
2021/05/14	1	60.00	0	0.00	60.00	1	5,377	0.02%
2021/05/12	8.1	67.48	12	65.42	65.30	-3.9	5,334	-0.07%
2021/05/11	5	72.00	3	73.50	71.50	2	5,290	0.04%
2021/05/10	5	75.18	10	75.37	73.60	-5	5,297	-0.09%
2021/05/07	3	74.00	6	73.40	73.90	-3	5,297	-0.06%
2021/05/06	2	67.80	0	0.00	67.80	2	5,272	0.04%
2021/05/05	0	0.00	2	68.50	67.80	-2	5,347	-0.04%
2021/05/04	9.2	67.90	12	66.92	67.20	-2.9	5,384	-0.05%
2021/05/03	3	71.13	1	72.30	71.10	2	5,397	0.04%
2021/04/29	9	73.77	4	74.45	73.00	5	5,541	0.09%
2021/04/28	1	73.50	6	73.32	73.80	-5	5,787	-0.09%
2021/04/27	4	72.13	1	71.90	71.90	3	5,985	0.05%
2021/04/26	5	72.62	4	73.48	72.20	1	6,386	0.02%
2021/04/23	0	0.00	6	70.17	71.00	-6	6,748	-0.09%
2021/04/22	3	70.73	3	72.23	70.00	0	7,023	0.00%
2021/04/21	0	0.00	2	72.00	72.00	-2	7,399	-0.03%
2021/04/20	3	72.27	2	73.50	72.50	1	7,583	0.01%
2021/04/19	2	72.60	0	0.00	72.20	2	7,630	0.03%
2021/04/16	3	74.03	2	75.00	73.60	1	7,695	0.01%
2021/04/15	3	74.03	6	74.02	74.50	-3	7,724	-0.04%
2021/04/14	8	72.65	12	73.35	73.40	-4	7,862	-0.05%
2021/04/13	32	78.88	17.1	76.83	74.00	14.9	7,871	0.19%
2021/04/12	3	75.23	11	74.30	79.50	-8	7,732	-0.10%
2021/04/09	6	72.40	5	73.56	72.30	1	7,895	0.01%
2021/04/08	4	71.95	0	0.00	71.80	4	7,966	0.05%
2021/04/07	7	73.31	1	73.00	73.10	6	7,940	0.08%
2021/04/06	2	73.90	12	73.56	73.50	-10	7,932	-0.13%
2021/04/01	9	71.76	0	0.00	71.80	9	7,914	0.11%
2021/03/31	2	72.40	0	0.00	72.10	2	7,904	0.03%
2021/03/30	1	74.00	1	74.00	73.80	0	7,870	0.00%
2021/03/29	2	74.80	4.4	73.48	73.40	-2.4	7,867	-0.03%
2021/03/26	7	72.30	0	0.00	72.20	7	7,845	0.09%
2021/03/25	2	72.40	6	72.63	72.20	-4	7,843	-0.05%
2021/03/24	4	71.35	1	72.70	71.00	3	7,827	0.04%
2021/03/23	2	73.55	0	0.00	72.40	2	7,795	0.03%
2021/03/22	14	74.66	9.1	74.33	73.10	5	7,736	0.06%
2021/03/19	2	78.60	2	78.90	77.70	0	7,645	0.00%
2021/03/18	4	81.55	4	82.28	79.50	0	7,679	0.00%
2021/03/17	32	79.12	9	79.48	81.50	23	7,522	0.31%
2021/03/16	18	78.71	24.1	79.38	78.50	-6.1	7,179	-0.08%
2021/03/15	1.4	75.28	1.1	75.91	74.00	0.3	6,790	0.00%
2021/03/12	14	76.85	13	76.75	75.80	1	6,730	0.01%
2021/03/11	4.1	77.28	8	76.95	78.00	-4	6,629	-0.06%
2021/03/10	7	74.01	4	73.95	72.50	3	6,399	0.05%
2021/03/09	0	0.00	4	70.88	71.80	-4	6,254	-0.06%
2021/03/08	7	71.23	5.4	71.63	69.50	1.6	6,262	0.03%
2021/03/05	6	70.52	2	71.65	69.30	4	6,308	0.06%
2021/03/04	5	73.76	5	72.32	71.00	0	6,297	0.00%
2021/03/03	9	72.39	17	72.41	74.00	-8	6,315	-0.13%
2021/03/02	11.4	72.84	5	73.22	71.10	6.4	6,293	0.10%
2021/02/25	5	76.64	6	75.70	74.10	-1	6,511	-0.02%
2021/02/24	2	73.05	3	73.43	74.30	-1	6,457	-0.02%
2021/02/23	1	74.30	1	73.30	74.10	0	6,466	0.00%
2021/02/22	2	73.00	3	74.80	74.40	-1	6,624	-0.02%
2021/02/19	7	72.20	9	72.03	73.10	-2	6,781	-0.03%
2021/02/18	11	69.93	11	68.89	71.30	0	7,043	0.00%
2021/02/17	5	63.78	4	63.95	66.80	1	7,069	0.01%
2021/02/05	2	61.20	0	0.00	60.80	2	7,340	0.03%
2021/02/04	0	0.00	1	62.20	60.70	-1	7,570	-0.01%
2021/02/02	7.1	60.83	7	61.60	60.60	0.1	7,985	0.00%
2021/02/01	5.1	59.07	2	59.00	59.00	3.1	7,994	0.04%
2021/01/29	3	65.30	4	63.88	62.00	-1	7,946	-0.01%
2021/01/28	1	65.30	2.3	64.92	64.80	-1.3	8,054	-0.02%
2021/01/27	8.2	64.79	7	64.54	64.70	1.2	8,049	0.01%
2021/01/26	3	62.57	1	62.40	61.80	2	8,030	0.02%
2021/01/25	2	63.25	9.5	63.31	63.80	-7.5	8,106	-0.09%
2021/01/22	11	62.91	0	0.00	65.70	11	8,336	0.13%
2021/01/21	11	65.61	8	64.88	62.50	3	8,263	0.04%
2021/01/20	10	70.54	17	70.98	69.20	-7	7,997	-0.09%
2021/01/19	7	77.07	10	77.19	76.80	-3	7,741	-0.04%
2021/01/18	24	72.06	23	72.26	71.70	1	7,320	0.01%
2021/01/15	9	69.54	5.5	69.58	70.00	3.5	6,927	0.05%
2021/01/14	18	68.24	22	68.19	67.80	-4	6,627	-0.06%
2021/01/13	3	63.27	6.6	63.31	65.10	-3.6	6,201	-0.06%
2021/01/12	6	59.22	6	59.50	59.20	0	5,985	0.00%
2021/01/11	11.5	60.14	2	59.00	60.80	9.5	5,908	0.16%
2021/01/08	2	60.25	1	60.00	59.50	1	5,807	0.02%
2021/01/07	3	62.30	2	60.50	60.80	1	5,747	0.02%
2021/01/06	9	60.19	13	59.86	58.20	-4	5,582	-0.07%
2021/01/05	8	61.75	11	60.91	60.50	-3	5,491	-0.05%
2021/01/04	21	60.91	8	59.41	61.60	13	5,335	0.24%
2020/12/31	0	0.00	2	57.60	57.70	-2	4,990	-0.04%
2020/12/25	0	0.00	1	54.00	53.30	-1	4,803	-0.02%
2020/12/24	0	0.00	1	53.30	53.20	-1	4,786	-0.02%
2020/12/23	2	51.70	2	52.30	52.90	0	4,777	0.00%
2020/12/22	2	53.20	1	54.10	51.50	1	4,762	0.02%
2020/12/21	10	54.97	10	55.10	53.80	0	4,738	0.00%
2020/12/17	2	53.40	2	54.30	53.90	0	4,687	0.00%
2020/12/16	5	55.60	5	56.30	55.30	0	4,673	0.00%
2020/12/15	7	56.13	3	56.63	55.00	4	4,665	0.09%
2020/12/14	3	56.93	6.1	57.50	57.00	-3.1	4,598	-0.07%
2020/12/11	0	0.00	4	53.40	52.80	-4	4,466	-0.09%
2020/12/10	0	0.00	4	54.00	53.90	-4	4,449	-0.09%
2020/12/09	4	53.35	5	53.50	52.90	-1	4,429	-0.02%
2020/12/08	0	0.00	1	53.50	53.30	-1	4,413	-0.02%
2020/12/07	3	53.07	5	52.84	52.70	-2	4,384	-0.04%
2020/12/04	2	55.80	1	56.00	55.90	1	4,286	0.02%
2020/12/03	3	56.23	1	55.80	55.50	2	4,262	0.05%
2020/12/02	8	57.54	3	57.50	57.00	5	4,226	0.12%
2020/12/01	3	56.87	17	57.67	57.20	-14	4,164	-0.34%
2020/11/30	3	54.70	9	55.06	55.00	-6	4,081	-0.15%
2020/11/27	20	55.15	17	55.01	55.50	3	4,063	0.07%
2020/11/26	2	55.55	1	56.40	56.70	1	3,988	0.03%
2020/11/25	29	58.10	13	58.26	55.00	16	3,912	0.41%
2020/11/24	6	59.93	3	58.67	58.70	3	3,743	0.08%
2020/11/23	0	0.00	1	57.50	57.60	-1	3,591	-0.03%
2020/11/20	3	58.07	3	58.40	57.50	0	3,518	0.00%
2020/11/19	18	59.09	26	58.49	57.90	-8	3,453	-0.23%
2020/11/18	5	60.40	7	60.00	60.20	-2	3,240	-0.06%
2020/11/17	21	59.27	10.4	60.15	60.00	10.6	2,984	0.35%
2020/11/16	8	56.84	15.6	56.24	56.60	-7.6	2,584	-0.29%
2020/11/13	15	56.49	23.8	56.77	57.10	-8.8	2,344	-0.37%
2020/11/12	12	53.51	5	52.92	53.40	7	1,976	0.35%
2020/11/11	4	53.05	8	52.49	53.00	-4	1,725	-0.23%
2020/11/10	3	48.63	1	47.75	48.90	2	1,367	0.15%
2020/11/09	2	46.95	0	0.00	46.95	2	1,263	0.16%
2020/11/06	1	46.85	0	0.00	46.85	1	1,213	0.08%
2020/11/05	12	47.41	13	46.52	46.85	-1	1,174	-0.09%
2020/11/04	1	44.40	3	44.93	45.40	-2	1,006	-0.20%
2020/11/03	3	45.10	5.6	45.10	45.35	-2.6	954	-0.27%
2020/11/02	10	44.59	27	44.42	44.90	-17	885	-1.92%
2020/10/30	36	44.44	26	44.50	44.30	10	748	1.34%
2020/10/29	4	41.64	5	40.94	42.10	-1	448	-0.22%
2020/10/21	0	0.00	0.1	37.75	37.70	-0.1	330	-0.03%
2020/10/19	0	0.00	1	37.90	37.85	-1	333	-0.30%
2020/10/14	1	37.95	0	0.00	37.75	1	339	0.29%
2020/09/18	0.1	39.25	0	0.00	39.25	0.1	368	0.03%
2020/09/16	0	0.00	0.1	37.85	37.35	-0.1	347	-0.02%
2020/09/10	0.2	37.95	0	0.00	37.80	0.2	336	0.06%
2020/09/03	3	39.13	0	0.00	38.60	3	327	0.91%
2020/09/01	0	0.00	1	37.50	37.55	-1	286	-0.35%
2020/08/31	1	37.40	0	0.00	37.30	1	293	0.34%
2020/08/28	1	42.55	2	42.55	42.55	-1	287	-0.35%
2020/08/20	1	41.60	0	0.00	41.60	1	247	0.40%
2020/08/14	0	0.00	1	41.85	41.90	-1	243	-0.41%
2020/08/11	2	42.15	0	0.00	42.15	2	243	0.82%
2020/08/10	0.2	42.60	0	0.00	42.50	0.2	244	0.08%
2020/07/27	0	0.00	1	41.60	41.45	-1	250	-0.40%
2020/07/20	1	41.90	1	42.00	42.00	0	268	0.00%
2020/07/15	2	43.03	0	0.00	42.50	2	270	0.74%
2020/07/10	1	42.75	0	0.00	42.80	1	273	0.37%
2020/07/09	0.1	44.25	4	44.53	44.25	-3.9	271	-1.44%
2020/06/30	2	42.13	0	0.00	42.25	2	229	0.87%
2020/06/09	1	43.60	0	0.00	43.20	1	259	0.39%
2020/06/08	1	44.45	0	0.00	43.85	1	260	0.38%
2020/06/03	2	42.60	0	0.00	42.60	2	246	0.81%
2020/05/26	0.3	41.90	0	0.00	41.85	0.3	243	0.12%
2020/05/11	2	42.50	2	42.80	42.55	0	233	0.00%
2020/04/27	1	40.50	0	0.00	40.70	1	229	0.44%
2020/04/24	0	0.00	1	39.70	39.70	-1	224	-0.44%
2020/04/23	0	0.00	45	38.29	38.30	-45	209	-21.51%
2020/04/21	0	0.00	0	37.35	37.15	0	207	-0.02%
2020/04/17	0	0.00	3	38.85	38.70	-3	200	-1.50%
2020/04/16	0	0.00	1	38.55	38.55	-1	197	-0.51%
2020/04/15	3	37.58	3	38.20	38.45	0	195	0.00%
2020/04/14	2	37.05	1	37.00	37.45	1	190	0.53%
2020/04/08	0	0.00	0.1	33.25	33.25	-0.1	184	-0.05%
2020/03/31	0	0.00	1	31.20	31.30	-1	186	-0.54%
2020/03/27	1	33.00	0	0.00	31.75	1	188	0.53%
2020/03/24	0.1	29.20	0	0.00	29.10	0.1	181	0.04%
2020/03/13	0	0.00	1	29.85	29.95	-1	164	-0.61%
2020/03/11	0.9	36.00	0	0.00	36.00	0.9	150	0.60%
2020/03/05	1	39.05	0	0.00	39.05	1	141	0.71%
2020/02/24	0.3	38.85	0	0.00	38.85	0.3	136	0.22%
2020/02/20	0.1	39.15	0	0.00	39.15	0.1	140	0.07%
2020/02/17	2	38.95	0	0.00	38.95	2	141	1.42%
2020/02/12	4	38.95	0	0.00	39.30	4	152	2.63%
2020/02/10	0	0.00	0.1	39.60	38.85	-0.1	158	-0.03%
2020/02/07	0	0.00	0.1	44.00	39.90	-0.1	162	-0.03%
2020/01/30	1	40.15	0	0.00	40.00	1	200	0.50%
2020/01/20	0	0.00	23	42.81	42.75	-23	195	-11.75%
2020/01/17	0	0.00	2	42.65	42.60	-2	195	-1.02%
2020/01/16	0.2	42.45	0	0.00	42.30	0.2	195	0.10%
2020/01/14	1	42.40	0	0.00	42.40	1	196	0.51%
2020/01/06	1	42.25	0	0.00	42.20	1	210	0.47%
2019/12/24	10	42.55	0	0.00	42.55	10	207	4.81%
2019/12/23	0.3	42.60	0.2	42.60	42.60	0.2	210	0.07%
2019/12/20	35	42.66	0	0.00	42.65	35	210	16.62%
2019/12/19	5	42.70	0	0.00	42.80	5	210	2.37%
2019/11/14	0	0.00	1	43.50	43.50	-1	260	-0.38%
2019/11/04	0	0.00	40	45.91	46.90	-40	236	-16.91%
2019/10/31	0	0.00	4	44.80	44.65	-4	226	-1.76%
2019/10/30	3	44.83	0	0.00	44.90	3	225	1.33%
2019/10/29	3	44.03	2	43.80	44.10	1	218	0.46%
2019/10/28	0	0.00	1	43.45	43.50	-1	221	-0.45%
2019/10/25	2	43.45	0	0.00	43.45	2	228	0.87%
2019/10/04	0	0.00	5	44.08	44.00	-5	421	-1.18%
2019/10/03	0	0.00	1	44.10	44.05	-1	426	-0.23%
2019/09/27	2	45.10	0	0.00	44.25	2	440	0.45%
2019/09/26	6	45.03	1.1	44.90	44.90	5	448	1.10%
2019/09/20	8	44.67	0	0.00	44.60	8	453	1.76%
2019/09/19	2	45.00	0.1	44.35	44.35	2	452	0.43%
2019/09/18	6	44.83	0	0.00	44.75	6	450	1.33%
2019/09/17	0	0.00	2	45.33	45.20	-2	446	-0.45%
2019/09/10	1	46.20	0	0.00	46.15	1	448	0.22%
2019/09/09	6	46.62	0	0.00	46.65	6	446	1.34%
2019/09/06	9	45.99	0	0.00	46.15	9	445	2.02%
2019/08/07	1	46.00	0	0.00	45.75	1	478	0.21%
2019/08/02	0	0.00	1	47.25	47.10	-1	490	-0.20%
2019/07/30	20	48.24	3	48.20	48.20	17	498	3.41%
2019/07/29	1	49.25	0	0.00	49.10	1	504	0.20%
2019/07/25	4	49.43	0	0.00	48.50	4	501	0.80%
2019/07/24	13	50.31	11	50.05	49.50	2	490	0.41%
2019/07/23	5	57.12	2	57.10	57.20	3	471	0.64%
2019/07/22	0	0.00	4.3	56.07	56.90	-4.3	446	-0.96%
2019/07/19	1	54.51	0	0.00	54.90	1	470	0.22%
2019/07/18	0	0.00	0	54.60	54.70	0	469	0.00%
2019/07/15	0	0.00	4	54.60	54.80	-4	463	-0.86%
2019/07/12	0	54.50	1	54.70	54.50	-1	463	-0.21%
2019/07/10	1	54.70	1	54.80	54.80	0	459	0.00%
2019/07/04	1	55.09	0	0.00	54.60	1	490	0.21%
2019/07/03	1	55.20	1	54.50	54.50	0	540	0.00%
2019/07/02	6	55.00	1	54.60	55.00	5	540	0.92%
2019/06/28	0	0.00	0.1	53.50	53.40	-0.1	546	-0.01%
2019/06/26	0	53.30	0	0.00	53.30	0	562	0.01%
2019/06/24	1	53.31	2	53.45	53.40	-1	588	-0.16%
2019/06/20	1	53.40	0	0.00	53.80	1	627	0.16%
2019/06/12	0	0.00	20	52.43	52.40	-20	725	-2.76%
2019/06/11	1	52.30	1	52.60	52.50	0	758	0.00%
2019/06/10	0	0.00	1	52.40	52.80	-1	806	-0.12%
2019/06/05	3	52.77	0	0.00	52.70	3	822	0.36%
2019/06/04	2	52.65	0	0.00	52.60	2	835	0.24%
2019/06/03	5	52.90	0	0.00	52.90	5	852	0.59%
2019/05/31	2	53.30	0	0.00	53.40	2	863	0.23%
2019/05/30	2	52.55	1	52.80	53.20	1	891	0.11%
2019/05/29	4	52.78	0	0.00	52.70	4	906	0.44%
2019/05/28	3	52.70	0	53.00	52.90	3	908	0.33%
2019/05/27	1	52.90	2	52.90	52.80	-1	915	-0.11%
2019/05/24	2	53.20	2	53.40	53.20	0	916	0.00%
2019/05/23	2	53.45	2	53.20	53.20	0	916	0.00%
2019/05/22	2	54.60	7	54.29	54.20	-5	912	-0.55%
2019/05/21	1	54.40	1	54.70	55.10	0	909	0.00%
2019/05/20	0	54.50	0	0.00	54.50	0	910	0.00%
2019/05/17	2	55.10	2	55.05	54.90	0	922	0.00%
2019/05/16	1	55.70	0	0.00	54.90	1	927	0.11%
2019/05/15	5	54.00	0.4	55.30	55.30	4.6	917	0.50%
2019/05/06	0	0.00	0.2	53.00	53.00	-0.2	895	-0.02%
2019/05/03	1	54.00	0	0.00	54.00	1	884	0.11%
2019/05/02	4.1	54.10	3	54.30	54.00	1.1	876	0.13%
2019/04/30	2.1	53.67	3	54.13	54.30	-1	870	-0.11%
2019/04/29	3.4	54.44	2	53.90	53.80	1.4	863	0.16%
2019/04/26	6	54.52	7.1	55.00	55.00	-1.1	847	-0.13%
2019/04/25	8	54.29	7	54.59	54.90	1	824	0.12%
2019/04/24	3	51.80	0	0.00	51.90	3	752	0.40%
2019/04/22	0	0.00	0.1	51.60	51.60	-0.1	743	-0.01%
2019/04/18	0	0.00	10	50.50	50.60	-10	734	-1.36%
2019/04/17	0	0.00	2	51.90	51.90	-2	726	-0.28%
2019/04/16	5	51.80	0	0.00	51.90	5	721	0.69%
2019/04/15	0	0.00	1	51.20	51.20	-1	717	-0.14%
2019/04/12	1	50.60	6	50.63	50.50	-5	712	-0.70%
2019/04/11	2.1	51.74	4	51.53	51.30	-2	699	-0.28%
2019/04/10	4	51.75	6.1	51.43	51.20	-2.1	692	-0.30%
2019/04/09	12	54.55	2	53.55	53.50	10	661	1.51%
2019/04/08	2	55.35	1	55.30	55.30	1	607	0.16%
2019/04/03	1	55.10	0	0.00	54.90	1	599	0.17%
2019/04/02	6.1	54.86	1	54.80	54.80	5.1	592	0.85%
2019/04/01	1	54.80	1	54.99	55.00	0	581	0.00%
2019/03/29	0	54.20	1	54.30	54.40	-1	569	-0.17%
2019/03/28	1	54.10	0	0.00	53.20	1	562	0.18%
2019/03/22	1	53.90	1	53.00	53.00	0	496	0.00%
2019/03/21	2	53.30	2	53.65	53.90	0	482	0.00%
2019/03/20	1	54.10	17	53.26	53.80	-16	467	-3.42%
2019/03/19	0	0.00	10	54.50	54.30	-10	456	-2.19%
2019/03/18	2	54.00	2	54.40	54.60	0	439	0.00%
2019/03/15	24	55.08	1	53.90	53.40	23	429	5.35%
2019/03/14	3	54.00	0	54.30	54.50	3	394	0.75%
2019/03/13	0	0.00	1	53.80	52.90	-1	363	-0.28%
2019/03/12	0	0.00	1	51.60	51.60	-1	314	-0.32%
2019/03/11	1	50.80	1	50.30	50.30	0	301	0.00%
2019/03/08	1	50.10	1	50.70	51.10	0	295	0.00%
2019/03/07	1	51.30	1	51.50	50.60	0	285	0.00%
2019/03/06	1	50.10	6	50.70	51.20	-5	267	-1.87%
2019/03/05	0	0.00	15	50.70	50.40	-15	255	-5.87%
2019/03/04	15	49.40	5	48.50	49.60	10	225	4.44%
2019/02/27	0	0.00	1	47.90	47.65	-1	207	-0.48%
2019/02/26	1	48.20	0.1	47.55	47.70	1	205	0.46%
2019/02/25	2.1	47.12	3	47.28	47.35	-1	201	-0.47%
2019/02/22	1	47.20	0	0.00	47.15	1	195	0.51%
2019/02/20	5	47.19	1	47.25	47.15	4	188	2.13%
2019/02/19	2	47.48	1	47.20	47.35	1	186	0.54%
2019/02/18	0	0.00	1	47.45	47.40	-1	180	-0.55%
2019/02/15	1	47.30	0	0.00	46.50	1	162	0.61%
2019/02/14	0	0.00	1	46.70	46.50	-1	148	-0.67%
2019/02/13	1	44.95	3	45.00	46.00	-2	139	-1.44%
2019/01/22	3	42.00	0	0.00	41.90	3	107	2.78%
2019/01/10	0	0.00	1	40.55	40.40	-1	99	-1.01%
2018/12/19	1	39.35	0	0.00	39.05	1	128	0.78%
2018/12/06	0	0.00	1	39.55	39.30	-1	130	-0.76%
2018/12/04	1	40.60	0	0.00	40.60	1	135	0.74%
2018/12/03	0	0.00	6	40.58	41.00	-6	136	-4.40%
2018/11/23	0	0.00	3	39.00	38.65	-3	127	-2.35%
2018/11/16	0	0.00	1	38.30	38.20	-1	127	-0.79%
2018/11/08	0	0.00	0	39.00	38.80	0	131	-0.02%
2018/11/07	8	38.53	0	0.00	38.55	8	130	6.13%
2018/10/29	0	0.00	7	34.24	34.05	-7	144	-4.84%
2018/10/25	7	35.54	0	0.00	35.40	7	145	4.80%
2018/10/16	0	0.00	0.2	37.30	37.00	-0.2	177	-0.13%
2018/10/11	1	35.25	0	0.00	34.60	1	187	0.53%
2018/10/08	1	38.00	0	0.00	38.60	1	177	0.56%
2018/10/02	0	0.00	0	41.50	41.45	0	180	-0.02%
2018/09/25	0.8	45.80	0	0.00	41.90	0.8	190	0.42%
2018/09/10	0	0.00	0.1	42.90	42.80	-0.1	196	-0.05%
2018/08/29	0	0.00	1.2	44.20	44.10	-1.2	261	-0.46%
2018/08/28	1	43.80	0	0.00	44.00	1	264	0.38%
2018/08/24	0	0.00	0	43.45	43.35	0	265	-0.02%
2018/08/16	1	43.30	5	43.50	43.40	-4	281	-1.42%
2018/08/15	5	43.90	0	0.00	43.80	5	280	1.78%
2018/08/14	0	0.00	2	43.80	43.90	-2	280	-0.71%
2018/07/24	1	43.70	5	43.52	43.75	-4	325	-1.23%
2018/07/23	2	48.03	2	47.75	47.80	0	317	0.00%
2018/07/20	4	48.01	0	0.00	47.90	4	309	1.29%
2018/07/19	0	0.00	0.1	48.20	48.10	-0.1	310	-0.02%
2018/07/18	0.1	47.90	0	0.00	47.90	0.1	311	0.02%
2018/07/17	0	0.00	1.1	48.04	47.90	-1.1	312	-0.35%
2018/07/16	2	48.00	0	0.00	47.85	2	313	0.64%
2018/07/13	0.1	47.75	0	0.00	47.75	0.1	318	0.03%
2018/07/12	0	0.00	0.1	47.80	47.80	-0.1	321	-0.02%
2018/07/10	0.1	47.55	0	0.00	47.55	0.1	331	0.02%
2018/07/03	0	0.00	1	46.60	46.60	-1	395	-0.25%
2018/07/02	1	46.55	0	0.00	46.70	1	399	0.25%
2018/06/26	0	0.00	1	46.50	46.40	-1	408	-0.24%
2018/06/25	1	46.30	0.1	46.90	46.80	1	410	0.23%
2018/06/20	0.1	46.60	0	0.00	46.60	0.1	419	0.01%
2018/06/19	0	0.00	0.1	47.10	47.10	-0.1	422	-0.02%
2018/06/13	0	48.15	0	0.00	48.10	0	435	0.00%
2018/06/12	0	0.00	2	48.23	48.20	-2	441	-0.45%
2018/06/11	1	48.60	0.1	48.40	48.50	0.9	446	0.20%
2018/06/07	2.2	49.52	0.2	48.45	48.45	2	506	0.38%
2018/06/05	1	46.35	0	0.00	46.20	1	459	0.22%
2018/06/04	0	0.00	0	45.70	45.75	0	457	-0.01%
2018/05/28	0.1	45.00	0	0.00	45.00	0.1	450	0.01%
2018/05/25	0	0.00	1	45.35	45.35	-1	446	-0.22%
2018/05/24	1	45.35	0	0.00	45.40	1	446	0.22%
2018/05/23	0	0.00	0.1	45.40	45.40	-0.1	450	-0.01%
2018/05/18	0.1	45.65	1	45.65	45.65	-1	452	-0.21%
2018/05/17	1	45.00	1	45.20	45.40	0	459	0.00%
2018/05/16	1	44.55	1	44.95	45.10	0	458	0.00%
2018/05/15	1	44.70	1	44.90	44.80	0	460	-0.01%
2018/05/14	2	45.28	1	45.15	45.10	1	476	0.21%
2018/05/11	0	0.00	2	49.10	49.00	-2	454	-0.44%
2018/05/10	1	49.50	0	0.00	49.35	1	465	0.21%
2018/05/09	0	0.00	4	49.20	48.85	-4	525	-0.76%
2018/05/08	0	49.05	1	49.20	49.05	-1	541	-0.18%
2018/05/07	1	49.20	1	49.00	49.20	0	546	0.00%
2018/05/04	1	48.65	0	0.00	48.75	1	550	0.18%
2018/05/03	0	0.00	0	48.50	48.75	0	548	-0.01%
2018/05/02	0.1	49.35	0	0.00	49.35	0.1	549	0.01%
2018/04/27	0	0.00	1	48.30	48.35	-1	544	-0.18%
2018/04/26	2	48.05	3.1	48.16	47.70	-1.1	543	-0.19%
2018/04/25	1.1	48.19	1	48.00	48.00	0.1	540	0.01%
2018/04/24	1	48.90	0.1	49.00	48.60	0.9	536	0.17%
2018/04/23	1.1	48.90	1	49.00	49.00	0.1	533	0.01%
2018/04/20	1	49.65	1	49.75	49.75	0	529	0.00%
2018/04/19	1	49.75	1.1	49.90	49.75	-0.1	530	-0.01%
2018/04/18	1	49.85	0	0.00	50.00	1	526	0.19%
2018/04/17	0.1	49.40	2	49.65	49.40	-2	522	-0.37%
2018/04/16	1	50.00	2	50.45	50.00	-1	520	-0.19%
2018/04/13	2	50.60	0.1	50.10	50.10	2	515	0.38%
2018/04/12	0.3	50.50	2	50.50	50.60	-1.7	507	-0.34%
2018/04/11	10	50.34	3	50.00	49.75	7	489	1.43%
2018/04/09	0	0.00	1	49.00	49.15	-1	456	-0.22%
2018/04/03	0	0.00	2	48.43	48.70	-2	453	-0.44%
2018/03/22	1	47.90	6	47.88	47.65	-5	453	-1.10%
2018/03/20	1	47.80	0	0.00	47.80	1	446	0.22%
2018/03/19	22	48.46	0	0.00	48.30	22	442	4.97%
2018/02/08	0	0.00	6	41.98	42.00	-6	424	-1.41%
2018/02/05	3	45.05	0	0.00	45.15	3	447	0.67%
2018/02/02	0	0.00	2	47.15	46.70	-2	469	-0.43%
2018/02/01	12	49.63	11	49.60	48.50	1	473	0.21%
2018/01/31	1	47.50	0	0.00	48.80	1	415	0.24%
2018/01/29	0	0.00	1	46.50	47.20	-1	410	-0.24%
2018/01/26	0	0.00	1	46.45	46.25	-1	417	-0.24%
2018/01/25	1	46.25	2	46.30	46.25	-1	439	-0.23%
2018/01/23	1	46.10	0	0.00	46.25	1	464	0.22%
2018/01/22	1	46.00	1	46.00	45.90	0	484	0.00%
2018/01/19	1	45.90	0	0.00	45.70	1	516	0.19%
2018/01/18	1	45.70	0	0.00	45.35	1	526	0.19%