鴻碩 (3092)-國泰-台中券商分點個股進出

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
33.30
漲跌
▼1.10
漲幅
-3.20%
成交量
426張
產業
上市電子零組件類股
250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

鴻碩 (3092)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	33.25	0	0.00	33.30	1	397	0.25%
2024/04/25	1	35.20	1	35.80	34.40	0	392	0.00%
2024/04/24	25	34.66	10	34.65	34.55	15	376	3.98%
2024/04/22	5	32.90	0	0.00	32.75	5	369	1.35%
2024/04/19	7	32.90	0	0.00	32.95	7	367	1.90%
2024/04/17	0	0.00	1	34.60	34.30	-1	365	-0.27%
2024/04/16	0	0.00	12	34.13	34.15	-12	364	-3.29%
2024/04/15	2	35.10	0.8	35.18	35.10	1.2	359	0.34%
2024/04/12	1	35.10	13	35.19	35.00	-12	357	-3.36%
2024/04/11	1	36.15	14	35.95	35.55	-13	351	-3.70%
2024/04/10	0	0.00	2	35.60	35.80	-2	336	-0.59%
2024/04/09	11	35.37	2	35.38	35.35	9	322	2.79%
2024/04/08	0	0.00	1	34.45	34.75	-1	309	-0.32%
2024/04/03	21	34.14	0	0.00	33.90	21	309	6.78%
2024/04/02	12	34.18	1	33.80	33.90	11	304	3.61%
2024/04/01	3	33.58	1.3	32.91	33.10	1.7	288	0.58%
2024/03/27	15	31.97	0	0.00	31.65	15	289	5.18%
2024/03/26	2	32.50	2.1	32.15	32.40	-0.1	286	-0.04%
2024/03/25	0	31.75	0	0.00	31.50	0	280	0.00%
2024/03/22	0	32.00	0.4	31.60	31.25	-0.4	284	-0.15%
2024/03/21	0	30.70	0	0.00	30.70	0	284	0.00%
2024/03/20	0	0.00	7	30.76	30.55	-7	284	-2.46%
2024/03/19	5	30.84	2	31.00	30.85	3	284	1.05%
2024/03/18	2	30.75	1	30.40	30.40	1	285	0.35%
2024/03/15	1	31.00	0	0.00	30.85	1	283	0.35%
2024/03/14	2.1	30.12	1	30.00	30.35	1.1	275	0.40%
2024/03/13	20	30.19	2	30.15	30.05	18	274	6.56%
2024/03/11	0	0.00	1	30.80	30.80	-1	267	-0.37%
2024/03/08	3.2	31.33	1	31.10	31.00	2.2	262	0.84%
2024/03/07	0.6	31.79	6	31.85	31.55	-5.4	260	-2.07%
2024/03/06	1	32.65	0.4	33.57	32.55	0.6	254	0.24%
2024/03/05	0.3	31.90	2.1	31.95	31.70	-1.8	245	-0.74%
2024/03/04	1.4	32.98	0	0.00	32.90	1.4	233	0.59%
2024/03/01	0.1	33.25	1.1	33.56	33.10	-1	230	-0.44%
2024/02/29	1.5	33.12	1.1	33.02	33.00	0.4	227	0.19%
2024/02/26	0.5	33.81	0	0.00	33.90	0.5	226	0.22%
2024/02/23	0	0.00	1	33.90	33.70	-1	227	-0.44%
2024/02/21	10	34.15	0	0.00	34.10	10	228	4.38%
2024/02/20	0	34.70	0	0.00	34.30	0	229	0.00%
2024/02/16	0	0.00	0.3	34.09	34.10	-0.3	230	-0.12%
2024/02/15	0.2	33.67	1	34.00	33.85	-0.8	232	-0.33%
2024/02/05	3	33.48	0	0.00	33.50	3	231	1.30%
2024/02/02	0.1	33.50	2.1	33.85	34.00	-2	229	-0.88%
2024/01/31	0	0.00	0.3	34.00	34.05	-0.3	226	-0.12%
2024/01/30	0	0.00	0.1	34.50	34.20	-0.1	227	-0.02%
2024/01/29	1	34.40	0	0.00	34.50	1	227	0.44%
2024/01/26	1	34.55	0	0.00	34.50	1	230	0.43%
2024/01/25	1	34.50	1	34.75	34.60	0	234	0.00%
2024/01/23	1	34.15	0	0.00	34.30	1	235	0.43%
2024/01/19	1	33.30	1	33.45	33.60	0	233	0.00%
2024/01/18	0	0.00	6	33.30	33.35	-6	236	-2.54%
2024/01/17	21	33.57	0	0.00	33.50	21	236	8.90%
2024/01/16	0	34.15	0	0.00	34.15	0	236	0.01%
2024/01/11	0	34.05	0	34.65	34.00	0	243	0.00%
2024/01/10	2.2	34.03	0	0.00	34.10	2.2	249	0.88%
2024/01/09	0.1	34.76	0	0.00	34.50	0.1	249	0.05%
2024/01/05	1	34.81	0	0.00	34.90	1	252	0.41%
2024/01/04	0	0.00	0	35.15	35.05	0	255	-0.01%
2024/01/03	0	0.00	1	35.05	35.15	-1	262	-0.38%
2024/01/02	2	35.20	0	35.30	35.20	2	261	0.76%
2023/12/29	0	35.35	0	0.00	35.45	0	272	0.01%
2023/12/28	0	0.00	3	35.47	35.65	-3	268	-1.12%
2023/12/27	2	35.35	1	35.30	35.30	1	270	0.37%
2023/12/26	0	0.00	1	35.55	35.50	-1	275	-0.36%
2023/12/25	1	35.05	0	0.00	35.00	1	274	0.36%
2023/12/22	0	35.00	0	0.00	34.80	0	274	0.01%
2023/12/20	2	34.60	0	0.00	34.95	2	293	0.68%
2023/12/18	0.1	34.80	0	34.95	34.80	0.1	345	0.02%
2023/12/15	0.1	34.90	0	0.00	34.85	0.1	424	0.01%
2023/12/14	0	0.00	0	34.80	34.70	0	427	-0.01%
2023/12/13	0	0.00	6.3	34.99	34.75	-6.3	431	-1.45%
2023/12/11	0	34.95	2.1	34.80	34.90	-2.1	442	-0.46%
2023/12/08	0.1	34.95	0	0.00	34.90	0.1	445	0.02%
2023/12/07	0	0.00	0	35.00	35.05	0	445	-0.01%
2023/12/06	0	35.35	2	35.40	35.30	-2	448	-0.45%
2023/12/05	2	35.40	0	0.00	35.35	2	449	0.44%
2023/12/01	0.2	35.30	0.4	35.40	35.55	-0.2	453	-0.05%
2023/11/30	0.1	35.40	0	0.00	35.45	0.1	456	0.02%
2023/11/29	1	35.40	0	0.00	35.30	1	457	0.22%
2023/11/27	1.1	35.34	0	0.00	35.25	1.1	465	0.24%
2023/11/24	0	0.00	0	36.00	35.70	0	469	0.00%
2023/11/21	0.1	35.25	0	0.00	35.25	0.1	471	0.02%
2023/11/17	0.1	35.00	0.1	35.03	35.15	0	481	0.00%
2023/11/16	1.1	34.81	0	0.00	34.75	1.1	487	0.22%
2023/11/15	1	34.25	0	34.60	34.50	1	494	0.20%
2023/11/14	0.1	34.90	0	0.00	34.30	0.1	506	0.02%
2023/11/13	0	34.90	0	0.00	34.55	0	518	0.01%
2023/11/09	0	0.00	0.1	35.30	35.10	-0.1	535	-0.01%
2023/11/03	0.1	35.20	0	0.00	35.15	0.1	629	0.02%
2023/10/31	1.1	34.80	1.1	34.91	34.75	-0.1	822	-0.01%
2023/10/30	0	0.00	0	35.75	35.70	0	871	0.00%
2023/10/26	0	0.00	0.4	35.43	35.20	-0.4	1,117	-0.03%
2023/10/25	0	0.00	1	36.00	35.95	-1	1,231	-0.08%
2023/10/24	12	35.60	0	0.00	35.60	12	1,251	0.96%
2023/10/23	3.1	35.25	3	34.82	35.05	0.1	1,251	0.01%
2023/10/19	1	34.80	3	35.03	34.95	-2	1,278	-0.16%
2023/10/17	1	35.95	0	0.00	35.90	1	1,273	0.08%
2023/10/16	2.1	36.70	1	36.65	36.55	1.1	1,276	0.08%
2023/10/13	0	0.00	1	37.10	36.95	-1	1,284	-0.08%
2023/10/12	31	36.89	0	0.00	37.10	31	1,303	2.38%
2023/10/11	3	37.27	1	38.00	36.70	2	1,304	0.15%
2023/10/06	1	38.00	0	0.00	37.75	1	1,309	0.08%
2023/10/04	2	37.00	2	37.05	37.05	0	1,321	0.00%
2023/10/03	1	38.20	0	0.00	37.75	1	1,325	0.08%
2023/10/02	2	37.70	2	37.70	38.00	0	1,327	0.00%
2023/09/28	3	37.27	1.1	37.47	37.20	1.9	1,334	0.14%
2023/09/27	0.1	37.25	0	0.00	37.20	0.1	1,366	0.01%
2023/09/26	1	37.35	0	0.00	37.25	1	1,391	0.07%
2023/09/25	1	37.35	1	38.00	37.20	0	1,417	0.00%
2023/09/22	1.1	36.55	2	36.83	37.20	-0.9	1,411	-0.07%
2023/09/21	7	37.94	11	37.80	37.50	-4	1,405	-0.28%
2023/09/20	16	38.33	28	37.63	38.95	-12	1,370	-0.88%
2023/09/18	10	36.15	1.1	36.31	36.30	8.9	1,322	0.67%
2023/09/15	1	35.80	0	0.00	35.65	1	1,341	0.07%
2023/09/14	1	34.90	1	36.05	35.90	0	1,373	0.00%
2023/09/13	0	0.00	1	35.35	35.35	-1	1,383	-0.07%
2023/09/11	2.2	35.50	0.1	35.95	35.20	2.2	1,427	0.15%
2023/09/08	2.2	35.86	1.2	36.00	35.95	1	1,493	0.07%
2023/09/06	3	35.98	0	0.00	36.00	3	1,503	0.20%
2023/09/04	1	36.14	0	0.00	36.00	1	1,502	0.07%
2023/09/01	1	36.41	0	36.57	36.20	1	1,500	0.07%
2023/08/31	5.1	36.20	1	36.30	36.40	4.1	1,499	0.27%
2023/08/30	1	36.29	0	0.00	36.25	1	1,508	0.07%
2023/08/24	2.1	35.56	0	0.00	35.50	2.1	1,509	0.14%
2023/08/23	1	35.40	0	0.00	35.50	1	1,507	0.07%
2023/08/22	4	35.61	1	35.50	35.60	3	1,504	0.20%
2023/08/21	2	35.68	1	35.70	35.70	1	1,497	0.07%
2023/08/18	1	36.15	3	36.15	36.10	-2	1,489	-0.13%
2023/08/17	1	36.00	0	0.00	36.50	1	1,476	0.07%
2023/08/16	1	36.60	1	36.80	36.60	0	1,462	0.00%
2023/08/15	2.1	37.11	0	0.00	37.10	2.1	1,455	0.14%
2023/08/14	4	38.21	3	37.37	37.05	1	1,450	0.07%
2023/08/11	1	40.05	4	41.00	40.05	-3	1,423	-0.21%
2023/08/10	0	0.00	13	41.22	40.30	-13	1,408	-0.92%
2023/08/09	6	40.23	4	39.69	40.60	2	1,387	0.14%
2023/08/08	18	40.04	4.2	40.07	39.50	13.8	1,377	1.00%
2023/08/07	4	43.40	9	43.23	43.30	-5	1,351	-0.37%
2023/08/04	16	44.08	16.6	44.32	43.55	-0.6	1,313	-0.05%
2023/08/02	3	41.67	13.2	42.32	41.50	-10.2	1,202	-0.85%
2023/08/01	21.5	42.04	10.2	42.15	42.00	11.3	1,151	0.98%
2023/07/31	30.2	44.21	26.1	43.89	42.35	4.1	1,079	0.38%
2023/07/28	6	41.05	8.2	41.29	41.55	-2.2	911	-0.24%
2023/07/27	2	37.15	5	37.47	37.80	-3	803	-0.37%
2023/07/26	0.2	35.81	2	35.60	35.60	-1.8	791	-0.23%
2023/07/25	0	0.00	1	35.70	35.90	-1	793	-0.13%
2023/07/24	6.1	35.87	0	0.00	35.15	6.1	787	0.77%
2023/07/21	0	0.00	1	37.40	37.35	-1	768	-0.13%
2023/07/20	0	0.00	1	38.00	38.05	-1	774	-0.13%
2023/07/19	2	37.30	0	0.00	37.15	2	776	0.26%
2023/07/18	3	38.30	1.1	37.81	37.70	1.9	800	0.24%
2023/07/17	1	39.00	0	0.00	38.75	1	884	0.11%
2023/07/14	1	37.40	1	37.30	37.40	0	953	0.00%
2023/07/13	2	37.78	0	0.00	37.10	2	957	0.21%
2023/07/11	2	39.08	3	39.27	39.00	-1	949	-0.11%
2023/07/10	1	38.85	0	0.00	38.80	1	941	0.11%
2023/07/07	1	38.45	1	38.40	38.15	0	944	0.00%
2023/07/06	4	39.38	0	0.00	38.65	4	937	0.43%
2023/07/05	2	40.45	5	40.34	39.75	-3	928	-0.33%
2023/07/04	6	39.88	12	40.45	39.35	-6	892	-0.67%
2023/07/03	13	39.92	10	39.70	39.90	3	866	0.35%
2023/06/30	0	0.00	3	38.85	38.60	-3	834	-0.36%
2023/06/29	1	38.75	1	38.85	38.55	0	830	0.00%
2023/06/28	1	37.90	2	37.90	37.50	-1	820	-0.12%
2023/06/26	11	40.29	0	0.00	39.00	11	820	1.34%
2023/06/20	5	38.90	7	39.40	39.50	-2	802	-0.25%
2023/06/19	0	0.00	3	38.90	39.00	-3	773	-0.39%
2023/06/16	1	37.50	2	37.93	37.50	-1	758	-0.13%
2023/06/15	5.2	38.98	2	38.45	38.45	3.2	743	0.43%
2023/06/14	0	0.00	9.2	38.96	39.55	-9.2	716	-1.28%
2023/06/13	1	37.00	0	0.00	36.80	1	650	0.15%
2023/06/12	0	0.00	2	37.33	36.80	-2	648	-0.31%
2023/06/09	1	37.35	0	0.00	37.00	1	641	0.16%
2023/06/08	1	36.60	0	0.00	36.35	1	647	0.15%
2023/06/07	2	36.90	1	36.90	36.90	1	661	0.15%
2023/06/06	0	0.00	2.5	37.22	36.75	-2.5	686	-0.36%
2023/06/05	3	36.93	3	36.87	36.95	0	709	0.00%
2023/06/02	0	0.00	1	35.80	36.00	-1	704	-0.14%
2023/05/30	2.1	35.18	0	0.00	35.10	2.1	700	0.29%
2023/05/19	0	0.00	0.2	35.70	35.35	-0.2	727	-0.02%
2023/05/18	0.3	36.20	0	0.00	35.75	0.3	730	0.04%
2023/05/16	0	35.05	0	0.00	34.85	0	741	0.00%
2023/05/12	0	0.00	5	33.70	34.15	-5	745	-0.67%
2023/05/11	0	0.00	5	35.95	35.00	-5	735	-0.68%
2023/05/10	0	0.00	1.5	36.27	36.50	-1.5	727	-0.21%
2023/05/09	0	0.00	15	36.40	36.30	-15	729	-2.06%
2023/05/03	0	0.00	2	38.05	38.05	-2	731	-0.27%
2023/05/02	10	38.50	0	38.65	38.20	10	726	1.38%
2023/04/28	0	0.00	1	37.80	37.75	-1	720	-0.14%
2023/04/26	2.2	35.65	1	35.90	36.10	1.2	712	0.17%
2023/04/25	2.6	36.84	0	0.00	36.20	2.6	707	0.37%
2023/04/24	3.1	37.33	0	0.00	37.25	3.1	700	0.45%
2023/04/21	4.1	37.83	2.1	37.45	37.00	2	695	0.29%
2023/04/20	7.7	40.50	6	40.15	38.35	1.7	664	0.25%
2023/04/19	18	39.99	15.6	39.89	40.60	2.4	573	0.42%
2023/04/18	0.2	37.40	1	37.25	36.95	-0.9	484	-0.18%
2023/04/17	2	36.95	0	0.00	37.20	2	476	0.42%
2023/04/13	0.1	36.30	2.1	36.54	36.00	-2	463	-0.44%
2023/04/12	0	0.00	1	35.75	36.15	-1	458	-0.22%
2023/04/11	0.3	35.10	1	35.00	35.00	-0.7	448	-0.16%
2023/04/06	0	35.00	0	35.00	34.70	0	438	0.00%
2023/03/31	0	34.93	1	34.75	34.70	-1	436	-0.23%
2023/03/30	2	34.60	6	34.74	34.65	-4	436	-0.92%
2023/03/29	0	35.16	0	0.00	34.60	0	433	0.00%
2023/03/28	2.3	35.27	0	0.00	34.95	2.3	434	0.54%
2023/03/24	1	36.45	2	36.28	36.40	-1	427	-0.23%
2023/03/23	3	36.70	5.3	36.72	36.40	-2.3	423	-0.54%
2023/03/22	1	37.25	0	0.00	37.10	1	397	0.25%
2023/03/21	0	0.00	7	37.27	37.25	-7	394	-1.77%
2023/03/20	0	0.00	1.1	37.39	36.90	-1.1	397	-0.26%
2023/03/17	0.1	36.80	0	0.00	36.80	0.1	413	0.01%
2023/03/16	5	36.91	0	0.00	36.20	5	415	1.20%
2023/03/13	0	0.00	4	36.34	36.90	-4	450	-0.89%
2023/03/10	0.2	38.98	2	38.80	37.90	-1.8	463	-0.39%
2023/03/09	11	39.88	41	39.90	39.80	-30	496	-6.05%
2023/03/08	2	39.68	9.4	38.83	39.75	-7.4	574	-1.28%
2023/03/07	0.1	38.60	27	38.47	38.55	-27	613	-4.39%
2023/03/06	0	37.40	11	37.62	37.90	-11	615	-1.79%
2023/03/03	1	37.00	0.6	37.49	37.00	0.4	629	0.06%
2023/03/02	1	37.10	0.4	37.48	37.05	0.6	628	0.10%
2023/03/01	1	37.70	0	0.00	37.50	1	623	0.16%
2023/02/24	3	38.02	0.1	38.71	37.80	2.9	619	0.47%
2023/02/21	1	39.10	1	39.22	39.10	0	613	-0.01%
2023/02/20	2.5	39.10	3.1	39.15	39.40	-0.6	608	-0.10%
2023/02/17	0	0.00	1	38.15	38.45	-1	598	-0.17%
2023/02/16	0	38.40	2	38.15	37.90	-2	600	-0.33%
2023/02/15	10	38.52	5	38.59	38.00	5	598	0.83%
2023/02/13	0	0.00	2	37.10	36.80	-2	579	-0.35%
2023/02/10	0	38.00	2	36.93	36.95	-2	578	-0.35%
2023/02/09	7	37.15	0	0.00	37.10	7	574	1.22%
2023/02/08	2	37.28	0	0.00	37.15	2	574	0.35%
2023/02/07	0	36.95	0	0.00	37.00	0	569	0.00%
2023/02/03	0	0.00	2	36.98	36.50	-2	572	-0.35%
2023/02/02	0.1	36.75	0	0.00	36.55	0.1	567	0.02%
2023/02/01	2	36.35	0	0.00	36.55	2	565	0.35%
2023/01/31	0	36.20	0	0.00	35.35	0	558	0.00%
2023/01/30	0	0.00	1	34.55	35.25	-1	559	-0.18%
2023/01/16	0	34.39	0	0.00	34.00	0	591	0.00%
2023/01/13	1	34.80	0	0.00	34.60	1	592	0.17%
2023/01/12	0	34.90	0	0.00	34.90	0	593	0.00%
2023/01/11	0	35.20	0	0.00	35.15	0	593	0.00%
2023/01/09	0	35.20	0	0.00	35.05	0	591	0.00%
2023/01/04	0	34.50	0	0.00	34.25	0	601	0.00%
2023/01/03	1	33.50	0.1	33.70	33.70	0.9	603	0.15%
2022/12/29	0.4	33.00	4	32.80	32.85	-3.6	604	-0.60%
2022/12/28	0	33.65	0	0.00	33.30	0	604	0.00%
2022/12/27	0	34.50	0	0.00	34.00	0	604	0.00%
2022/12/26	2	34.25	0	0.00	34.25	2	607	0.33%
2022/12/20	1.2	34.44	4	34.80	33.80	-2.9	625	-0.46%
2022/12/19	2	35.20	0	0.00	35.00	2	631	0.32%
2022/12/15	0	37.00	0	0.00	36.90	0	628	0.01%
2022/12/13	1	37.00	2	36.70	36.60	-1	626	-0.16%
2022/12/12	0	0.00	2	36.55	36.90	-2	631	-0.32%
2022/12/09	1	37.30	1	37.90	37.20	0	625	0.00%
2022/12/08	1.1	38.21	0	0.00	38.00	1.1	611	0.17%
2022/12/07	0	0.00	11	38.34	38.30	-11	607	-1.81%
2022/12/06	6.1	39.56	3	38.10	38.10	3.1	593	0.52%
2022/12/05	0.1	40.27	96	40.01	40.15	-95.9	581	-16.49%
2022/12/02	24.1	40.04	1.1	40.94	40.00	23.1	570	4.04%
2022/12/01	26	40.90	6	40.43	40.55	20	547	3.65%
2022/11/30	39.1	40.34	26	41.00	41.00	13.1	501	2.62%
2022/11/29	3	36.72	4	37.66	39.05	-1	399	-0.25%
2022/11/28	45	35.65	2	35.80	35.50	43	334	12.86%
2022/11/25	3	35.65	0	0.00	35.50	3	330	0.91%
2022/11/23	1	35.60	0	0.00	35.50	1	322	0.31%
2022/11/22	5	35.30	0	0.00	35.35	5	329	1.52%
2022/11/21	11	36.13	0	0.00	35.85	11	336	3.27%
2022/11/18	17	36.75	0	0.00	36.35	17	339	5.00%
2022/11/17	0	0.00	0	37.05	37.50	0	338	0.00%
2022/11/16	14	37.07	0	0.00	36.75	14	338	4.14%
2022/11/14	5	37.78	0	0.00	37.50	5	342	1.46%
2022/11/10	2	35.80	0	0.00	35.70	2	371	0.54%
2022/11/02	5	35.25	0	34.90	35.85	5	415	1.20%
2022/11/01	1	34.00	0	0.00	34.80	1	413	0.24%
2022/10/27	1	33.50	1	33.90	33.85	0	413	0.00%
2022/10/26	1.2	33.56	3	33.63	33.40	-1.9	416	-0.44%
2022/10/25	3	34.06	1	34.30	33.05	2	415	0.49%
2022/10/24	4	34.55	4	35.00	35.00	0	391	0.00%
2022/10/19	0	0.00	1	33.20	33.05	-1	382	-0.26%
2022/10/14	0	0.00	1	33.65	34.05	-1	394	-0.25%
2022/10/05	0	0.00	1	37.65	37.50	-1	391	-0.26%
2022/10/03	2	37.60	2	37.05	37.15	0	399	0.00%
2022/09/19	1	40.40	0	0.00	40.25	1	419	0.24%
2022/09/16	1	41.65	0	0.00	41.60	1	414	0.24%
2022/09/15	1	41.90	0	0.00	41.70	1	417	0.24%
2022/09/14	0	0.00	1	42.00	42.00	-1	422	-0.24%
2022/09/12	1	43.05	2	43.15	42.10	-1	447	-0.22%
2022/09/08	0	43.75	0	0.00	43.50	0	451	0.00%
2022/09/07	0	0.00	1	43.10	43.10	-1	462	-0.22%
2022/09/06	0	0.00	2	44.48	43.70	-2	463	-0.43%
2022/09/05	1	45.20	1	45.50	44.95	0	466	0.00%
2022/09/02	0	0.00	10	46.21	46.30	-10	468	-2.14%
2022/09/01	1	46.90	0	0.00	46.25	1	469	0.21%
2022/08/30	0	0.00	29	48.18	48.10	-29	467	-6.21%
2022/08/29	5	46.10	1	46.30	46.75	4	468	0.85%
2022/08/26	2	47.60	2	47.55	47.45	0	465	0.00%
2022/08/25	0	0.00	0	47.25	47.15	0	462	0.00%
2022/08/24	0	0.00	1	47.45	47.10	-1	465	-0.21%
2022/08/23	0	47.15	7	47.10	47.30	-7	470	-1.49%
2022/08/22	0	48.00	0	0.00	46.80	0	474	0.00%
2022/08/19	3	46.90	15	46.79	46.30	-12	478	-2.51%
2022/08/18	0	0.00	1	46.75	46.85	-1	476	-0.21%
2022/08/17	9	47.66	8	47.41	46.00	1	473	0.21%
2022/08/16	9	44.90	3	44.44	44.25	6	451	1.33%
2022/08/15	7	44.71	0	0.00	44.40	7	450	1.56%
2022/08/12	28	42.56	2	42.38	42.80	26	448	5.80%
2022/08/11	0	42.85	0	0.00	41.50	0	449	0.00%
2022/08/09	0	40.25	0	0.00	40.25	0	444	0.00%
2022/08/05	0	0.00	1	40.80	40.20	-1	488	-0.20%
2022/08/04	1	39.50	0	0.00	39.85	1	554	0.18%
2022/08/03	2	40.23	0	0.00	40.20	2	613	0.33%
2022/08/02	0	0.00	1	41.10	40.80	-1	634	-0.16%
2022/08/01	0	0.00	0.2	42.00	42.45	-0.2	645	-0.02%
2022/07/29	0	42.00	0	0.00	42.15	0	656	0.00%
2022/07/28	0	42.20	22	42.33	41.80	-22	679	-3.24%
2022/07/27	0	46.00	0	0.00	42.80	0	690	0.00%
2022/07/20	1.1	43.56	0	0.00	42.90	1.1	766	0.14%
2022/07/19	0	0.00	5	43.80	43.50	-5	800	-0.62%
2022/07/14	2	43.00	0	0.00	43.00	2	897	0.22%
2022/07/12	0	40.00	0	0.00	40.00	0	932	0.00%
2022/07/06	0	0.00	3	40.70	40.35	-3	1,224	-0.25%
2022/07/05	2	42.50	0	0.00	42.25	2	1,387	0.14%
2022/07/04	2	42.65	3	42.32	42.35	-1	1,546	-0.06%
2022/07/01	0	0.00	4	43.06	41.60	-4	1,644	-0.24%
2022/06/30	2	43.05	1	43.10	43.00	1	1,728	0.06%
2022/06/29	1	46.30	7	45.81	45.80	-6	1,827	-0.33%
2022/06/28	1	46.15	0.1	46.05	45.85	0.9	1,872	0.05%
2022/06/27	0	0.00	2	46.55	47.80	-2	1,941	-0.10%
2022/06/24	0	0.00	1	46.75	45.85	-1	2,020	-0.05%
2022/06/23	0	0.00	15	46.18	45.65	-15	2,072	-0.72%
2022/06/22	0	47.60	0	0.00	46.55	0	2,243	0.00%
2022/06/21	2	47.05	0	0.00	48.00	2	2,317	0.09%
2022/06/20	2.1	47.67	1	47.70	45.70	1.1	2,350	0.04%
2022/06/17	1	49.35	2	49.43	49.90	-1	2,420	-0.04%
2022/06/16	1.3	51.43	1	50.60	49.30	0.3	2,486	0.01%
2022/06/15	1	51.50	0	0.00	51.50	1	2,484	0.04%
2022/06/14	1	51.90	1	52.00	51.90	0	2,512	0.00%
2022/06/13	0	52.40	3	51.90	51.40	-3	2,520	-0.12%
2022/06/10	2	53.40	0	0.00	53.10	2	2,524	0.08%
2022/06/09	1	54.00	0	54.09	53.90	1	2,532	0.04%
2022/06/08	2	53.95	0	0.00	53.10	2	2,542	0.08%
2022/06/07	4	54.03	2	53.65	53.80	2	2,563	0.08%
2022/06/02	1	53.80	0	0.00	53.50	1	2,601	0.04%
2022/05/31	12	52.87	11.7	53.37	53.50	0.3	2,680	0.01%
2022/05/30	2	52.40	9	52.40	52.80	-7	2,712	-0.26%
2022/05/26	0	0.00	1	51.00	50.90	-1	2,782	-0.04%
2022/05/25	0	0.00	5.2	50.96	50.90	-5.2	2,810	-0.19%
2022/05/24	1	49.85	0	50.10	50.00	1	2,870	0.03%
2022/05/23	0	0.00	3.7	50.86	50.70	-3.7	2,920	-0.13%
2022/05/20	17	51.08	10	51.50	51.30	7	3,106	0.23%
2022/05/19	10	50.00	11	50.36	50.40	-1	3,308	-0.03%
2022/05/18	17.9	50.90	1	50.90	50.70	16.9	3,360	0.50%
2022/05/17	1	50.00	30	49.95	50.10	-29	3,384	-0.86%
2022/05/16	3	49.00	3	49.10	49.30	0	3,390	0.00%
2022/05/13	3.2	49.28	5	49.96	48.50	-1.9	3,388	-0.05%
2022/05/12	18.4	50.80	36	50.85	49.30	-17.6	3,364	-0.52%
2022/05/11	22.4	54.09	0	0.00	53.10	22.4	3,301	0.68%
2022/05/10	12	58.58	41	59.07	59.00	-29	3,244	-0.89%
2022/05/09	15	60.03	3	60.00	59.00	12	3,227	0.37%
2022/05/06	7	61.90	7	61.66	61.40	0	3,221	0.00%
2022/05/05	15	64.27	2	65.00	62.80	13	3,217	0.40%
2022/05/03	10	62.35	15	62.60	62.80	-5	3,193	-0.16%
2022/04/29	8	61.96	10	62.59	62.20	-2	3,184	-0.06%
2022/04/28	19	61.15	11	60.21	60.00	8	3,174	0.25%
2022/04/27	14	60.77	25	59.82	60.80	-11	3,160	-0.35%
2022/04/26	6	62.15	3	62.53	62.00	3	3,137	0.10%
2022/04/25	5	61.76	4	61.15	62.00	1	3,124	0.03%
2022/04/22	26	65.27	7	65.31	64.30	19	3,091	0.61%
2022/04/21	6	64.98	10.1	65.33	64.60	-4.1	3,058	-0.13%
2022/04/20	18	63.83	18.2	64.09	63.30	-0.2	3,023	-0.01%
2022/04/19	5.2	63.11	5	62.72	62.80	0.2	3,001	0.01%
2022/04/18	11	62.46	3	62.13	62.00	8	2,989	0.27%
2022/04/15	7.1	63.49	5	63.82	62.40	2.1	2,973	0.07%
2022/04/14	12	65.22	4	65.45	64.50	8	2,958	0.27%
2022/04/13	19.2	64.89	20	65.51	66.00	-0.8	2,894	-0.03%
2022/04/12	28.2	62.64	31.4	63.61	62.80	-3.2	2,808	-0.11%
2022/04/11	42.2	67.17	27	67.24	64.80	15.2	2,720	0.56%
2022/04/08	46	72.84	53	72.11	71.70	-7	2,562	-0.27%
2022/04/07	24	70.91	19	71.24	69.90	5	2,404	0.21%
2022/04/06	36	70.71	35.3	71.13	71.90	0.8	2,312	0.03%
2022/04/01	61	70.22	67	70.46	70.50	-6	2,276	-0.26%
2022/03/31	1	68.40	0	0.00	68.40	1	2,190	0.05%
2022/03/30	5	68.62	7.1	68.61	68.20	-2.1	2,181	-0.10%
2022/03/29	3	68.97	2.3	68.73	68.90	0.7	2,112	0.03%
2022/03/28	5	68.10	9.9	68.24	68.50	-4.9	2,034	-0.24%
2022/03/25	21	69.07	40	68.87	67.20	-19	1,980	-0.96%
2022/03/24	1	67.10	18	66.62	67.00	-17	1,807	-0.94%
2022/03/23	13	65.82	35	66.29	65.20	-22	1,732	-1.27%
2022/03/22	50.1	65.56	24.2	66.31	65.30	25.9	1,697	1.53%
2022/03/21	16	62.08	29.1	64.19	64.30	-13.1	1,613	-0.81%
2022/03/18	1	59.00	1	59.00	59.20	0	1,544	0.00%
2022/03/17	3	58.70	2	59.35	58.40	1	1,542	0.06%
2022/03/15	0	0.00	1	57.40	58.00	-1	1,528	-0.07%
2022/03/14	2	59.00	1	59.80	58.00	1	1,525	0.07%
2022/03/11	1	57.90	1	59.49	59.20	0	1,517	0.00%
2022/03/10	4	59.80	2	59.50	59.50	2	1,509	0.13%
2022/03/09	0.2	59.00	5	58.60	58.30	-4.8	1,493	-0.32%
2022/03/08	3.4	58.72	2	59.49	57.60	1.3	1,498	0.09%
2022/03/07	3	60.83	4	61.75	59.80	-1	1,476	-0.07%
2022/03/04	10	65.18	7	64.94	63.40	3	1,451	0.21%
2022/03/03	4	64.25	16	64.44	65.00	-12	1,406	-0.85%
2022/03/02	7	64.16	8	64.13	63.50	-1	1,389	-0.07%
2022/03/01	7	62.84	4	62.65	62.50	3	1,344	0.22%
2022/02/25	4	60.82	5	60.50	60.50	-1	1,327	-0.07%
2022/02/24	42.2	61.53	22	60.21	59.50	20.2	1,310	1.54%
2022/02/23	32.2	64.48	6	64.02	64.70	26.2	1,254	2.09%
2022/02/22	53.1	64.38	50	65.21	64.00	3.1	1,208	0.25%
2022/02/21	19	61.73	62.1	65.11	66.10	-43.1	1,028	-4.19%
2022/02/18	14.5	59.31	78.5	58.96	60.10	-64	828	-7.72%
2022/02/17	19	57.28	14	57.10	56.60	5	775	0.65%
2022/02/16	17	55.69	9.1	55.93	55.90	7.9	757	1.04%
2022/02/15	5	54.34	6.1	54.45	54.30	-1.1	797	-0.14%
2022/02/14	3	53.13	0	0.00	53.50	3	789	0.38%
2022/02/11	3	53.63	2	53.70	53.70	1	798	0.13%
2022/02/10	4	54.00	7	54.06	53.90	-3	798	-0.38%
2022/02/09	5	53.92	4	53.80	54.30	1	805	0.12%
2022/02/08	6	53.48	1	53.20	53.50	5	803	0.62%
2022/02/07	2	51.70	1	51.80	52.30	1	805	0.12%
2022/01/26	0	50.80	0	0.00	50.00	0	809	0.00%
2022/01/25	0	0.00	3	50.87	50.20	-3	824	-0.36%
2022/01/24	2	50.55	0	0.00	50.50	2	841	0.24%
2022/01/21	7.2	51.57	1	51.90	51.10	6.2	853	0.73%
2022/01/19	1	52.40	0	0.00	52.50	1	873	0.11%
2022/01/18	2	53.45	0	0.00	53.00	2	946	0.21%
2022/01/17	4	53.65	0	0.00	53.80	4	962	0.42%
2022/01/14	2	52.85	1	51.90	52.60	1	970	0.10%
2022/01/13	1	52.60	0	0.00	52.70	1	979	0.10%
2022/01/12	0	0.00	36	52.97	52.90	-36	992	-3.63%
2022/01/11	1	54.50	21	53.80	53.60	-20	1,014	-1.97%
2022/01/10	0	0.00	1	54.20	54.50	-1	1,035	-0.10%
2022/01/07	11	54.51	1	53.70	54.50	10	1,070	0.93%
2022/01/06	10	55.47	4	55.80	56.50	6	1,066	0.56%
2022/01/05	1.1	55.62	1	55.20	55.00	0.1	1,066	0.01%
2022/01/04	6	56.48	12	56.39	56.40	-6	1,082	-0.55%
2022/01/03	11.1	54.99	1	54.50	54.60	10.1	1,091	0.93%
2021/12/30	5	56.42	3	56.53	56.30	2	1,094	0.18%
2021/12/29	3	56.54	5	56.70	56.60	-2	1,095	-0.18%
2021/12/28	21	57.27	5	58.54	57.00	16	1,101	1.45%
2021/12/27	16	54.57	2.2	54.99	54.90	13.8	1,063	1.30%
2021/12/24	5	53.60	9	54.13	53.40	-4	1,085	-0.37%
2021/12/22	1	52.00	0	0.00	53.00	1	1,110	0.09%
2021/12/21	1	51.70	0	0.00	52.00	1	1,112	0.09%
2021/12/20	3	51.47	1.1	51.50	51.40	1.9	1,118	0.17%
2021/12/17	0	52.00	0	0.00	51.90	0	1,125	0.00%
2021/12/16	0	0.00	1	53.40	52.80	-1	1,126	-0.09%
2021/12/15	2	52.80	8	52.85	52.70	-6	1,128	-0.53%
2021/12/14	0	0.00	1	52.10	51.80	-1	1,126	-0.09%
2021/12/09	10	52.34	0	0.00	51.90	10	1,141	0.88%
2021/12/08	24	53.32	1	53.80	53.50	23	1,136	2.02%
2021/12/07	1	52.60	0	0.00	52.70	1	1,150	0.09%
2021/12/06	32	52.38	3	51.53	52.60	29	1,156	2.51%
2021/12/03	1	52.00	2	52.00	52.00	-1	1,182	-0.08%
2021/12/02	8	52.64	20	52.01	52.00	-12	1,216	-0.99%
2021/12/01	5	53.14	1	53.10	53.80	4	1,294	0.31%
2021/11/30	1	54.00	32	53.94	53.80	-31	1,305	-2.37%
2021/11/29	1	52.00	15	53.19	53.40	-14	1,341	-1.04%
2021/11/26	11	55.13	6	54.80	54.80	5	1,404	0.36%
2021/11/25	10.5	57.48	7	57.77	57.10	3.5	1,399	0.25%
2021/11/24	0	0.00	2	57.90	57.30	-2	1,414	-0.14%
2021/11/23	2.2	56.92	10	57.44	56.60	-7.8	1,429	-0.55%
2021/11/22	5	56.50	2	56.25	56.70	3	1,428	0.21%
2021/11/19	6	55.60	5	55.70	55.60	1	1,436	0.07%
2021/11/18	10	56.45	15	56.05	56.00	-5	1,443	-0.35%
2021/11/17	0	0.00	5	57.04	57.30	-5	1,455	-0.34%
2021/11/16	0	0.00	1	55.70	55.60	-1	1,460	-0.07%
2021/11/15	1	56.20	3	56.13	56.00	-2	1,502	-0.13%
2021/11/12	12.1	55.45	11	54.72	55.30	1.1	1,542	0.07%
2021/11/11	2	58.50	1	58.80	58.40	1	1,511	0.07%
2021/11/10	2	58.00	0	0.00	57.90	2	1,562	0.13%
2021/11/09	2	59.45	1	59.00	59.00	1	1,618	0.06%
2021/11/08	4	59.08	2	59.30	59.30	2	1,640	0.12%
2021/11/05	0	0.00	3	58.03	57.80	-3	1,709	-0.18%
2021/11/04	5	58.98	4	59.33	58.40	1	1,837	0.05%
2021/11/03	3	57.90	11	57.74	58.80	-8	1,950	-0.41%
2021/11/02	0	0.00	2	59.15	58.10	-2	1,983	-0.10%
2021/11/01	18	59.71	16	59.22	59.00	2	2,046	0.10%
2021/10/29	3.3	60.09	5	60.04	59.90	-1.7	2,119	-0.08%
2021/10/28	2	58.55	0	0.00	58.80	2	2,243	0.09%
2021/10/27	12	59.03	2	59.10	59.30	10	2,450	0.41%
2021/10/26	6	59.98	9	60.30	59.60	-3	2,648	-0.11%
2021/10/22	1	55.50	1	55.90	55.50	0	2,619	0.00%
2021/10/21	7	57.04	0	0.00	55.80	7	2,684	0.26%
2021/10/20	2	56.80	0	0.00	57.50	2	2,694	0.07%
2021/10/19	0.1	57.00	3	56.43	57.50	-2.9	2,729	-0.11%
2021/10/18	2	54.50	6	56.43	54.70	-4	2,862	-0.14%
2021/10/15	5	54.52	1	54.80	54.40	4	2,920	0.14%
2021/10/13	3.3	56.88	2	56.50	56.60	1.3	2,891	0.04%
2021/10/12	2	56.40	1	59.00	56.60	1	2,899	0.03%
2021/10/08	6	59.12	5	59.40	59.00	1	2,889	0.03%
2021/10/07	2	57.70	1	57.30	57.00	1	2,876	0.03%
2021/10/06	5	57.04	0	56.80	56.50	5	2,883	0.17%
2021/10/05	11	57.54	3	57.40	57.90	8	2,902	0.28%
2021/10/04	6.1	56.78	2	56.70	56.50	4.1	2,896	0.14%
2021/10/01	12	59.89	17	57.54	58.50	-5	2,884	-0.17%
2021/09/30	2	62.00	1	62.50	62.40	1	2,849	0.04%
2021/09/29	1	62.70	10	62.53	62.00	-9	2,833	-0.32%
2021/09/24	1	67.20	0	0.00	67.10	1	2,838	0.04%
2021/09/23	6	67.48	2	67.05	67.60	4	2,880	0.14%
2021/09/22	3.3	66.96	3	66.93	67.00	0.3	2,900	0.01%
2021/09/16	2	66.90	3	66.77	67.00	-1	2,944	-0.03%
2021/09/15	5	68.04	2	69.10	68.00	3	2,955	0.10%
2021/09/14	1	67.90	1	68.20	67.70	0	2,966	0.00%
2021/09/13	3	67.13	4	67.65	67.20	-1	2,970	-0.03%
2021/09/10	4	68.08	3	68.17	67.70	1	2,996	0.03%
2021/09/08	0	0.00	1	65.90	65.90	-1	3,069	-0.03%
2021/09/07	4.2	68.08	0	0.00	67.50	4.2	3,087	0.14%
2021/09/06	26.1	72.15	11	73.71	70.50	15.1	3,054	0.49%
2021/09/03	1	71.10	4	70.70	70.30	-3	2,986	-0.10%
2021/09/02	0	0.00	2	70.50	69.70	-2	2,970	-0.07%
2021/09/01	5	70.76	25	70.30	71.50	-20	2,935	-0.68%
2021/08/31	1	67.70	0	0.00	67.80	1	2,860	0.03%
2021/08/30	3	66.87	4	65.95	67.70	-1	2,858	-0.03%
2021/08/27	5	66.20	10	65.53	65.70	-5	2,844	-0.18%
2021/08/26	3.1	68.09	0	0.00	66.00	3.1	2,825	0.11%
2021/08/25	2	68.45	2	68.20	67.60	0	2,827	0.00%
2021/08/24	2.1	67.99	2	69.30	67.70	0.1	2,827	0.00%
2021/08/23	10	68.58	1	69.20	68.40	9	2,838	0.32%
2021/08/20	7	67.67	11	67.74	67.50	-4	2,827	-0.14%
2021/08/19	6	70.92	5	70.69	68.00	1	2,827	0.03%
2021/08/18	12	68.53	14	67.04	70.20	-2	2,791	-0.07%
2021/08/17	4	68.08	4.3	67.01	66.10	-0.3	2,762	-0.01%
2021/08/16	10	67.07	5	67.22	69.30	5	2,760	0.18%
2021/08/13	32.2	65.86	9	66.06	65.20	23.2	2,737	0.85%
2021/08/12	3.1	64.34	3	63.87	63.70	0.1	2,703	0.00%
2021/08/11	1.2	66.99	8	66.53	64.00	-6.8	2,714	-0.25%
2021/08/10	56.5	70.17	53	69.29	68.20	3.5	2,692	0.13%
2021/08/09	70	75.48	14.1	75.22	75.00	55.9	2,609	2.14%
2021/08/06	28	73.01	11.2	73.71	73.90	16.8	2,525	0.67%
2021/08/05	2	72.41	13.3	74.02	72.60	-11.3	2,528	-0.45%
2021/08/04	13.1	75.76	10.4	75.46	74.30	2.8	2,528	0.11%
2021/08/03	20.4	76.79	27	76.69	77.00	-6.6	2,514	-0.26%
2021/08/02	44.1	74.17	22.3	74.20	75.80	21.8	2,435	0.90%
2021/07/30	21.4	73.30	36.2	72.40	74.00	-14.8	2,299	-0.64%
2021/07/29	18	66.81	4	67.03	67.90	14	2,094	0.67%
2021/07/28	5	65.98	5	64.58	65.60	0	2,091	0.00%
2021/07/27	54	70.08	26.2	69.66	69.60	27.9	2,109	1.32%
2021/07/26	1	67.40	12	67.15	68.10	-11	2,059	-0.53%
2021/07/23	15	69.39	22	69.06	68.20	-7	2,075	-0.34%
2021/07/22	71.4	70.55	51	70.37	70.00	20.3	2,080	0.98%
2021/07/21	13	64.25	8.1	65.78	66.30	4.9	1,941	0.25%
2021/07/20	4.1	60.45	3	60.50	60.30	1.1	1,891	0.06%
2021/07/19	6	61.83	13.1	62.10	62.20	-7.1	1,904	-0.37%
2021/07/16	1	64.20	13	62.72	62.60	-12	1,937	-0.62%
2021/07/15	1.2	62.52	10	62.60	62.70	-8.9	1,951	-0.45%
2021/07/14	7	63.74	12	62.91	62.70	-5	1,967	-0.25%
2021/07/13	2.1	65.89	4	65.90	65.00	-2	1,983	-0.10%
2021/07/12	6	66.77	1	66.90	66.90	5	1,993	0.25%
2021/07/09	5	64.62	1	64.60	64.40	4	1,995	0.20%
2021/07/08	2	65.50	8	65.35	65.30	-6	2,065	-0.29%
2021/07/05	7	66.80	0	0.00	67.00	7	2,565	0.27%
2021/07/02	12	67.25	2	67.10	67.60	10	2,594	0.39%
2021/07/01	2	65.75	0	0.00	65.20	2	2,609	0.08%
2021/06/30	9	67.49	3	67.90	67.00	6	2,629	0.23%
2021/06/29	1	70.30	2	70.20	69.60	-1	2,604	-0.04%
2021/06/28	1	71.90	1	72.90	71.70	0	2,621	0.00%
2021/06/25	13	73.15	6.2	73.08	72.30	6.8	2,621	0.26%
2021/06/24	2.2	72.62	1	72.80	72.80	1.2	2,633	0.05%
2021/06/23	7.1	71.91	12	71.87	72.30	-4.9	2,632	-0.18%
2021/06/22	4	71.20	9	71.28	70.00	-5	2,653	-0.19%
2021/06/21	0.5	72.30	20	72.96	70.40	-19.5	2,692	-0.72%
2021/06/18	3	73.67	2	73.25	73.10	1	2,738	0.04%
2021/06/17	11.1	72.27	7	73.81	74.00	4.1	2,858	0.14%
2021/06/16	43	71.82	5	71.14	71.70	38	2,897	1.31%
2021/06/15	9	69.00	10.2	67.51	68.70	-1.2	3,024	-0.04%
2021/06/11	14.2	68.84	24	69.31	68.50	-9.8	3,382	-0.29%
2021/06/10	0	0.00	1	67.80	67.30	-1	3,759	-0.03%
2021/06/09	9	67.36	0	0.00	67.30	9	3,845	0.23%
2021/06/08	1	67.80	0	0.00	67.50	1	4,041	0.02%
2021/06/07	3	67.80	5	67.78	67.50	-2	4,294	-0.05%
2021/06/04	1	68.00	4	67.98	67.50	-3	4,464	-0.07%
2021/06/03	3	67.80	7.5	67.89	67.60	-4.5	4,515	-0.10%
2021/06/01	3	67.97	2	67.80	68.10	1	4,602	0.02%
2021/05/31	0	0.00	10	69.22	68.00	-10	4,644	-0.22%
2021/05/28	6	66.43	2	66.40	66.50	4	4,723	0.08%
2021/05/27	5	65.74	1	65.30	65.50	4	4,788	0.08%
2021/05/26	0	0.00	10	64.20	64.80	-10	4,822	-0.21%
2021/05/25	1	64.70	0	0.00	64.50	1	4,943	0.02%
2021/05/24	3	62.53	4	62.45	63.40	-1	4,979	-0.02%
2021/05/21	9	61.81	2	64.40	61.90	7	5,018	0.14%
2021/05/20	4	62.98	2	61.65	62.00	2	5,083	0.04%
2021/05/19	3	59.50	0	0.00	60.10	3	5,189	0.06%
2021/05/18	1	55.71	4	56.78	58.20	-3	5,367	-0.06%
2021/05/17	22	54.13	35	54.81	54.00	-13	5,405	-0.24%
2021/05/14	4.2	61.49	1	63.50	60.00	3.2	5,377	0.06%
2021/05/13	6	62.85	6	62.87	60.30	0	5,363	0.00%
2021/05/12	6.2	65.01	4	65.03	65.30	2.2	5,334	0.04%
2021/05/11	10	72.75	21	73.48	71.50	-11	5,290	-0.21%
2021/05/10	17	74.12	26.1	74.31	73.60	-9.1	5,297	-0.17%
2021/05/07	14	73.02	25	73.57	73.90	-11	5,297	-0.21%
2021/05/06	5.1	68.00	2	69.25	67.80	3.1	5,272	0.06%
2021/05/05	0.1	68.80	1	69.50	67.80	-0.9	5,347	-0.02%
2021/05/04	17	68.12	8	65.31	67.20	9	5,384	0.17%
2021/05/03	2.1	71.20	5	71.08	71.10	-3	5,397	-0.05%
2021/04/29	9	74.11	10	73.85	73.00	-1	5,541	-0.02%
2021/04/28	24	74.34	19.1	74.22	73.80	4.9	5,787	0.08%
2021/04/27	7	71.73	2	72.00	71.90	5	5,985	0.08%
2021/04/26	2	72.75	5	73.52	72.20	-3	6,386	-0.05%
2021/04/23	16	70.06	10	70.80	71.00	6	6,748	0.09%
2021/04/22	7	71.24	1	70.00	70.00	6	7,023	0.09%
2021/04/21	1.1	72.21	0	0.00	72.00	1.1	7,399	0.01%
2021/04/20	4	72.95	1	72.40	72.50	3	7,583	0.04%
2021/04/19	5	73.12	11.1	72.93	72.20	-6.1	7,630	-0.08%
2021/04/16	15.1	73.65	1.2	73.84	73.60	13.8	7,695	0.18%
2021/04/15	9	74.13	4	74.38	74.50	5	7,724	0.06%
2021/04/14	22.1	73.18	14	73.36	73.40	8.1	7,862	0.10%
2021/04/13	98	78.42	60.5	76.67	74.00	37.5	7,871	0.48%
2021/04/12	22.5	76.80	33.1	76.63	79.50	-10.6	7,732	-0.14%
2021/04/09	10	73.18	20	73.04	72.30	-10	7,895	-0.13%
2021/04/08	18	71.81	16	71.74	71.80	2	7,966	0.02%
2021/04/07	3.1	73.47	6	74.18	73.10	-2.9	7,940	-0.04%
2021/04/06	6	73.57	11	74.10	73.50	-5	7,932	-0.06%
2021/04/01	10.1	71.77	14	72.01	71.80	-3.9	7,914	-0.05%
2021/03/31	9.2	72.94	4	72.30	72.10	5.2	7,904	0.07%
2021/03/30	4	73.75	3	73.97	73.80	1	7,870	0.01%
2021/03/29	13	74.18	20.5	74.04	73.40	-7.5	7,867	-0.10%
2021/03/26	3.2	72.41	2	72.35	72.20	1.2	7,845	0.02%
2021/03/25	2	72.40	6	72.47	72.20	-4	7,843	-0.05%
2021/03/24	8	71.74	8	71.75	71.00	0	7,827	0.00%
2021/03/23	43.3	73.69	18	72.77	72.40	25.3	7,795	0.32%
2021/03/22	31	73.86	31	74.34	73.10	0	7,736	0.00%
2021/03/19	21	78.85	6	79.28	77.70	15	7,645	0.20%
2021/03/18	88.1	81.79	78	81.58	79.50	10	7,679	0.13%
2021/03/17	108.1	80.27	90.2	80.46	81.50	17.9	7,522	0.24%	大買/
2021/03/16	28	78.05	54.5	78.32	78.50	-26.5	7,179	-0.37%
2021/03/15	17.5	74.97	7	74.63	74.00	10.5	6,790	0.16%
2021/03/12	43	77.46	71	77.12	75.80	-28	6,730	-0.42%
2021/03/11	16	75.56	46.8	76.44	78.00	-30.8	6,629	-0.46%
2021/03/10	26.1	73.86	25	73.81	72.50	1.1	6,399	0.02%
2021/03/09	6	69.77	4	70.40	71.80	2	6,254	0.03%
2021/03/08	7	70.70	2.5	71.43	69.50	4.5	6,262	0.07%
2021/03/05	12	70.35	2	70.70	69.30	10	6,308	0.16%
2021/03/04	4	71.98	1	73.80	71.00	3	6,297	0.05%
2021/03/03	40	73.26	44	69.12	74.00	-4	6,315	-0.06%
2021/03/02	11.6	72.68	17	71.81	71.10	-5.4	6,293	-0.09%
2021/02/26	6.1	73.90	11.4	74.44	74.80	-5.3	6,403	-0.08%
2021/02/25	26.2	76.17	58	77.41	74.10	-31.8	6,511	-0.49%
2021/02/24	17	73.95	0.1	73.99	74.30	16.9	6,457	0.26%
2021/02/23	3	74.89	13	74.32	74.10	-10	6,466	-0.15%
2021/02/22	26.5	74.45	4	74.18	74.40	22.5	6,624	0.34%
2021/02/19	17.1	72.55	22.1	72.16	73.10	-5	6,781	-0.07%
2021/02/18	68.1	70.64	33	70.56	71.30	35.1	7,043	0.50%
2021/02/17	3.1	65.03	12	65.33	66.80	-8.9	7,069	-0.13%
2021/02/05	0	0.00	2	61.00	60.80	-2	7,340	-0.03%
2021/02/04	0	0.00	2	60.80	60.70	-2	7,570	-0.03%
2021/02/03	2.3	60.60	2	61.35	60.50	0.3	7,902	0.00%
2021/02/02	2.2	60.23	10	60.35	60.60	-7.8	7,985	-0.10%
2021/02/01	9	59.14	4	60.20	59.00	5	7,994	0.06%
2021/01/29	17	63.90	10	64.82	62.00	7	7,946	0.09%
2021/01/28	13	65.22	9	65.30	64.80	4	8,054	0.05%
2021/01/27	6	64.73	12.1	64.93	64.70	-6.1	8,049	-0.08%
2021/01/26	11	63.18	0	0.00	61.80	11	8,030	0.14%
2021/01/25	15	63.06	6.6	63.47	63.80	8.4	8,106	0.10%
2021/01/22	15.1	62.65	19.1	63.30	65.70	-4	8,336	-0.05%
2021/01/21	57	66.82	31.2	65.68	62.50	25.8	8,263	0.31%
2021/01/20	37.7	71.82	26	71.28	69.20	11.7	7,997	0.15%
2021/01/19	32.7	76.71	40.1	76.61	76.80	-7.4	7,741	-0.10%
2021/01/18	49	72.02	51.4	71.81	71.70	-2.4	7,320	-0.03%
2021/01/15	40.3	68.98	57.9	69.19	70.00	-17.6	6,927	-0.25%
2021/01/14	88.3	68.05	28	68.52	67.80	60.3	6,627	0.91%
2021/01/13	12	63.88	21	62.75	65.10	-9	6,201	-0.15%
2021/01/12	8	60.08	7	60.41	59.20	1	5,985	0.02%
2021/01/11	9.7	61.19	7	61.26	60.80	2.7	5,908	0.05%
2021/01/08	15	59.91	3	60.10	59.50	12	5,807	0.21%
2021/01/07	17	61.25	7	61.83	60.80	10	5,747	0.17%
2021/01/06	19	58.82	4	59.73	58.20	15	5,582	0.27%
2021/01/05	52	61.20	50.1	60.26	60.50	1.9	5,491	0.03%
2021/01/04	52	59.91	56.3	60.37	61.60	-4.3	5,335	-0.08%
2020/12/31	10.3	56.47	15	56.75	57.70	-4.7	4,990	-0.09%
2020/12/30	5	52.70	1	52.50	52.50	4	4,871	0.08%
2020/12/29	0	0.00	1	53.50	53.40	-1	4,853	-0.02%
2020/12/28	1	52.30	1	52.50	52.30	0	4,830	0.00%
2020/12/25	5	53.60	0	0.00	53.30	5	4,803	0.10%
2020/12/24	1	53.00	0	0.00	53.20	1	4,786	0.02%
2020/12/23	0	0.00	3.1	52.68	52.90	-3.1	4,777	-0.07%
2020/12/22	4	51.50	3	51.90	51.50	1	4,762	0.02%
2020/12/21	4	54.35	0	0.00	53.80	4	4,738	0.08%
2020/12/18	1	54.00	1	54.90	55.40	0	4,720	0.00%
2020/12/17	3	54.00	0	0.00	53.90	3	4,687	0.06%
2020/12/16	1.1	56.12	6	55.40	55.30	-4.9	4,673	-0.10%
2020/12/15	7	56.51	27	56.38	55.00	-20	4,665	-0.43%
2020/12/14	19	56.76	45	56.20	57.00	-26	4,598	-0.57%
2020/12/11	9	53.99	2.6	53.48	52.80	6.4	4,466	0.14%
2020/12/10	3.3	52.82	3.1	52.31	53.90	0.2	4,449	0.00%
2020/12/09	3.1	53.55	4	53.15	52.90	-0.9	4,429	-0.02%
2020/12/08	0	0.00	3.2	53.72	53.30	-3.2	4,413	-0.07%
2020/12/07	17.3	53.51	10.4	53.01	52.70	6.9	4,384	0.16%
2020/12/04	2.1	56.47	2.2	56.29	55.90	-0.1	4,286	0.00%
2020/12/03	18	56.09	4.1	56.07	55.50	13.9	4,262	0.33%
2020/12/02	8	57.68	13.3	57.13	57.00	-5.3	4,226	-0.13%
2020/12/01	24	57.81	16.1	56.95	57.20	7.9	4,164	0.19%
2020/11/30	4.2	54.71	6	54.97	55.00	-1.9	4,081	-0.05%
2020/11/27	11.7	55.12	13	55.48	55.50	-1.3	4,063	-0.03%
2020/11/26	5.1	55.24	31	55.42	56.70	-25.9	3,988	-0.65%
2020/11/25	49.2	56.89	42.9	56.83	55.00	6.4	3,912	0.16%
2020/11/24	23.3	58.23	58.5	59.44	58.70	-35.2	3,743	-0.94%
2020/11/23	17.1	57.46	15	57.47	57.60	2.1	3,591	0.06%
2020/11/20	7.2	57.94	4	57.88	57.50	3.2	3,518	0.09%
2020/11/19	105.1	59.11	91.1	58.81	57.90	14	3,453	0.41%	大買/
2020/11/18	20.2	60.34	22.3	60.01	60.20	-2.1	3,240	-0.06%
2020/11/17	36.6	59.52	69.6	59.12	60.00	-33	2,984	-1.11%
2020/11/16	83.6	56.67	63	56.61	56.60	20.6	2,584	0.80%
2020/11/13	72.7	55.67	72.1	56.27	57.10	0.6	2,344	0.02%
2020/11/12	45.3	53.53	28.4	53.52	53.40	16.9	1,976	0.85%
2020/11/11	42.3	52.25	35.3	52.92	53.00	7	1,725	0.41%
2020/11/10	3.1	48.47	2.4	48.14	48.90	0.7	1,367	0.05%
2020/11/09	2	46.73	2	46.98	46.95	0	1,263	0.00%
2020/11/06	7.1	46.78	17	46.57	46.85	-9.9	1,213	-0.82%
2020/11/05	16	47.49	4	46.75	46.85	12	1,174	1.02%
2020/11/04	2	45.10	6.3	45.15	45.40	-4.3	1,006	-0.42%
2020/11/03	1.1	44.97	1.2	44.98	45.35	-0.1	954	-0.01%
2020/11/02	33	44.58	25	44.52	44.90	8	885	0.90%
2020/10/30	99	44.08	110	44.12	44.30	-11	748	-1.47%	大賣/
2020/10/29	42	40.99	18.7	41.33	42.10	23.3	448	5.20%
2020/10/28	13	38.72	7.1	38.82	38.30	5.9	353	1.68%
2020/10/23	0	0.00	0.1	37.45	37.45	-0.1	330	-0.02%
2020/10/22	1.8	37.36	6.1	37.35	37.30	-4.3	329	-1.31%
2020/10/21	0	0.00	0.1	37.75	37.70	-0.1	330	-0.02%
2020/10/15	1	37.60	0	0.00	37.65	1	339	0.29%
2020/10/14	1	37.70	0	0.00	37.75	1	339	0.29%
2020/10/08	3	38.80	2	39.00	38.70	1	341	0.29%
2020/10/07	0	0.00	0	40.00	38.75	0	341	-0.01%
2020/09/24	0	0.00	8	37.10	37.35	-8	382	-2.09%
2020/09/23	0	0.00	1	38.00	37.50	-1	382	-0.26%
2020/09/21	15	39.52	26	39.24	38.50	-11	379	-2.90%
2020/09/18	8	39.33	3	39.50	39.25	5	368	1.36%
2020/09/10	0	0.00	1	37.70	37.80	-1	336	-0.30%
2020/09/09	0	0.00	2	37.70	37.90	-2	332	-0.60%
2020/09/08	1	37.75	0.1	37.90	37.70	1	330	0.29%
2020/09/03	6	39.38	4	38.85	38.60	2	327	0.61%
2020/09/01	1	37.35	0	0.00	37.55	1	286	0.35%
2020/08/31	0	0.00	1	37.25	37.30	-1	293	-0.34%
2020/08/28	0	0.00	4	42.73	42.55	-4	287	-1.39%
2020/08/27	0	0.00	2	42.75	42.70	-2	271	-0.74%
2020/08/26	2	42.65	0	0.00	42.65	2	262	0.76%
2020/08/25	2	42.70	0	0.00	42.65	2	257	0.78%
2020/08/19	0	0.00	6	42.50	42.55	-6	244	-2.45%
2020/07/24	1	41.80	0	0.00	41.70	1	251	0.40%
2020/07/21	1	42.10	0	0.00	42.05	1	271	0.37%
2020/07/15	0	0.00	4	42.30	42.50	-4	270	-1.48%
2020/07/14	0	0.00	2	42.70	42.80	-2	270	-0.74%
2020/07/09	10	44.81	0	0.00	44.25	10	271	3.69%
2020/07/07	2	43.50	1	43.45	43.55	1	253	0.39%
2020/07/06	1	43.40	0	0.00	43.60	1	247	0.40%
2020/07/01	1	42.10	0	0.00	42.10	1	231	0.43%
2020/06/19	1	42.00	1	42.15	42.10	0	237	0.00%
2020/06/12	0	0.00	2.1	41.10	41.20	-2.1	252	-0.81%
2020/06/11	1	42.50	0	0.00	41.70	1	254	0.39%
2020/06/09	1	43.45	2	43.10	43.20	-1	259	-0.39%
2020/06/08	1	44.15	0	0.00	43.85	1	260	0.38%
2020/06/02	2	42.50	0	0.00	42.35	2	244	0.82%
2020/05/27	0	0.00	0.2	42.25	42.20	-0.2	242	-0.10%
2020/05/22	1	41.95	0	0.00	42.00	1	242	0.41%
2020/05/21	0	0.00	0	41.95	41.95	0	239	0.00%
2020/05/19	0	0.00	10	42.00	41.95	-10	235	-4.25%
2020/05/08	0	0.00	6	41.55	41.65	-6	229	-2.61%
2020/05/05	3	41.30	0	0.00	41.30	3	229	1.31%
2020/04/30	3	41.30	0	0.00	41.45	3	231	1.29%
2020/04/29	10	40.90	1	40.90	41.20	9	229	3.92%
2020/04/28	1	40.70	0	0.00	40.75	1	228	0.44%
2020/04/24	3	39.47	10	39.65	39.70	-7	224	-3.11%
2020/04/23	1	38.40	0	0.00	38.30	1	209	0.48%
2020/04/22	0	0.00	1	36.90	37.95	-1	208	-0.48%
2020/04/10	2	35.40	1	35.30	35.30	1	186	0.54%
2020/03/26	0	0.00	5	31.01	31.80	-5	186	-2.69%
2020/03/10	0	0.00	7.2	35.98	36.35	-7.2	147	-4.83%
2020/03/05	2	38.95	0	0.00	39.05	2	141	1.41%
2020/02/25	0	0.00	1	38.50	38.60	-1	135	-0.74%
2020/02/21	1	39.10	0	0.00	39.15	1	138	0.72%
2020/02/19	0	0.00	5	39.00	39.00	-5	141	-3.54%
2020/02/18	0	0.00	51	38.76	38.70	-51	141	-35.97%
2020/02/12	0	0.00	1	39.00	39.30	-1	152	-0.66%
2020/02/10	5	38.95	4	38.90	38.85	1	158	0.63%
2020/02/06	5	40.08	0	0.00	40.10	5	173	2.89%
2020/01/31	0	0.00	10	40.56	40.70	-10	199	-5.01%
2020/01/17	0	0.00	1	42.60	42.60	-1	195	-0.51%
2020/01/16	0	0.00	10	42.25	42.30	-10	195	-5.13%
2020/01/06	2	42.25	0	0.00	42.20	2	210	0.95%
2019/12/20	1	42.80	0	0.00	42.65	1	210	0.47%
2019/12/19	0	0.00	0.2	42.80	42.80	-0.2	210	-0.09%
2019/12/16	0	0.00	2	43.00	42.90	-2	210	-0.95%
2019/12/13	0	0.00	22	43.03	43.00	-22	214	-10.27%
2019/12/06	1	43.15	0	0.00	43.15	1	212	0.47%
2019/11/27	1	43.15	0	0.00	43.25	1	230	0.43%
2019/11/26	0	0.00	0.1	43.25	43.10	-0.1	232	-0.04%
2019/11/21	0	0.00	2	43.20	43.40	-2	238	-0.84%
2019/11/19	1	43.50	0	0.00	43.65	1	242	0.41%
2019/11/14	1	43.50	10	43.60	43.50	-9	260	-3.46%
2019/11/12	1	43.30	0	0.00	43.15	1	262	0.38%
2019/11/06	12	45.29	0	0.00	45.30	12	250	4.79%
2019/11/05	0	0.00	3	47.35	46.50	-3	243	-1.23%
2019/11/04	0	0.00	14	46.89	46.90	-14	236	-5.92%
2019/11/01	2	45.10	10	44.80	45.35	-8	224	-3.57%
2019/10/31	2	45.20	0	0.00	44.65	2	226	0.88%
2019/10/29	0	0.00	0.5	44.10	44.10	-0.5	218	-0.24%
2019/10/25	1	43.50	2	43.55	43.45	-1	228	-0.44%
2019/10/22	0	0.00	3	43.35	43.35	-3	291	-1.03%
2019/10/17	2	43.50	0	0.00	43.95	2	394	0.51%
2019/10/14	1	42.75	0	0.00	42.30	1	409	0.24%
2019/10/09	1	43.05	0	0.00	43.00	1	412	0.24%
2019/10/08	0	0.00	12	43.70	43.40	-12	417	-2.87%
2019/09/27	0	0.00	1	44.25	44.25	-1	440	-0.23%
2019/09/25	1	44.15	0	0.00	44.10	1	454	0.22%
2019/09/19	1	45.00	0.1	44.35	44.35	1	452	0.21%
2019/09/18	1.8	44.64	0	0.00	44.75	1.8	450	0.39%
2019/09/11	1	45.90	0	0.00	45.90	1	449	0.22%
2019/09/06	0	0.00	10	46.05	46.15	-10	445	-2.25%
2019/08/30	1	45.85	0	0.00	45.85	1	449	0.22%
2019/08/27	2	46.50	0	0.00	46.45	2	442	0.45%
2019/08/23	0	0.00	3	48.57	48.20	-3	440	-0.68%
2019/08/21	1	46.95	0	0.00	47.80	1	434	0.23%
2019/08/20	2	45.95	0	0.00	46.40	2	426	0.47%
2019/08/19	0	0.00	3	44.60	44.70	-3	421	-0.71%
2019/08/16	4	43.89	0	0.00	43.80	4	429	0.93%
2019/08/07	0	0.00	1	45.70	45.75	-1	478	-0.21%
2019/08/06	1	44.35	0	0.00	45.20	1	485	0.21%
2019/08/02	1	47.10	1	47.20	47.10	0	490	0.00%
2019/08/01	0	0.00	1	47.90	47.90	-1	491	-0.20%
2019/07/29	2	49.30	0	0.00	49.10	2	504	0.40%
2019/07/25	1	48.55	0	0.00	48.50	1	501	0.20%
2019/07/24	1	50.00	1	49.80	49.50	0	490	0.00%
2019/07/23	2	56.90	30	57.15	57.20	-28	471	-5.94%
2019/07/22	20	56.31	30	56.26	56.90	-10	446	-2.24%
2019/07/17	1	54.80	0	0.00	54.90	1	461	0.22%
2019/07/03	1	54.30	0	0.00	54.50	1	540	0.18%
2019/07/02	2	55.10	0	0.00	55.00	2	540	0.37%
2019/06/28	4	53.55	0	0.00	53.40	4	546	0.73%
2019/06/05	1	52.80	4	52.85	52.70	-3	822	-0.37%
2019/06/04	6	52.90	0	0.00	52.60	6	835	0.72%
2019/06/03	4	52.90	0	0.00	52.90	4	852	0.47%
2019/05/29	2	52.80	0	0.00	52.70	2	906	0.22%
2019/05/24	10	53.20	0	0.00	53.20	10	916	1.09%
2019/05/15	10	54.50	3	55.27	55.30	7	917	0.76%
2019/05/14	10	54.00	70	52.47	54.00	-60	911	-6.59%
2019/05/13	10	53.40	10	53.65	53.60	0	906	0.00%
2019/05/10	1	54.20	11	54.19	54.00	-10	911	-1.10%
2019/05/09	0	0.00	2	54.00	53.60	-2	908	-0.22%
2019/05/06	3	52.93	0	0.00	53.00	3	895	0.34%
2019/05/03	9	54.44	39	54.13	54.00	-30	884	-3.39%
2019/05/02	2	54.40	0	0.00	54.00	2	876	0.23%
2019/04/30	10	53.50	0	0.00	54.30	10	870	1.15%
2019/04/29	8	54.08	34	54.09	53.80	-26	863	-3.01%
2019/04/26	33	54.89	21.1	54.95	55.00	11.9	847	1.40%
2019/04/25	1	55.20	11	53.74	54.90	-10	824	-1.21%
2019/04/17	0	0.00	20	51.60	51.90	-20	726	-2.75%
2019/04/12	1	51.10	0	0.00	50.50	1	712	0.14%
2019/04/11	0	0.00	12	51.41	51.30	-12	699	-1.72%
2019/04/10	21	51.31	9	51.43	51.20	12	692	1.73%
2019/04/09	18	53.79	6	55.62	53.50	12	661	1.81%
2019/04/02	1	55.30	1	54.90	54.80	0	592	0.00%
2019/04/01	0	0.00	1	54.90	55.00	-1	581	-0.17%
2019/03/29	0	0.00	2	54.00	54.40	-2	569	-0.35%
2019/03/28	1	54.00	0	0.00	53.20	1	562	0.18%
2019/03/26	1	55.00	1	55.40	55.00	0	538	0.00%
2019/03/25	2	52.70	0	0.00	53.90	2	507	0.39%
2019/03/22	3	53.23	4	53.55	53.00	-1	496	-0.20%
2019/03/21	1	52.90	1	53.50	53.90	0	482	0.00%
2019/03/19	1	54.60	0	0.00	54.30	1	456	0.22%
2019/03/18	4	53.93	1	54.30	54.60	3	439	0.68%
2019/03/14	0	0.00	1	54.00	54.50	-1	394	-0.25%
2019/03/13	3	53.00	1	53.50	52.90	2	363	0.55%
2019/03/12	0	0.00	1	50.80	51.60	-1	314	-0.32%
2019/03/07	2	51.20	0	0.00	50.60	2	285	0.70%
2019/03/06	1	50.70	1	50.60	51.20	0	267	0.00%
2019/03/05	23	50.51	2	50.95	50.40	21	255	8.22%
2019/03/04	1	48.70	0	0.00	49.60	1	225	0.44%
2019/02/27	1	47.60	0	0.00	47.65	1	207	0.48%
2019/02/25	0	0.00	1	47.20	47.35	-1	201	-0.50%
2019/02/22	0.5	47.15	0	0.00	47.15	0.5	195	0.27%
2019/02/21	0.2	47.35	0	0.00	47.35	0.2	193	0.12%
2019/02/20	0.1	47.10	0	0.00	47.15	0.1	188	0.06%
2019/02/15	1	46.80	0	0.00	46.50	1	162	0.61%
2019/02/14	0	0.00	5	46.76	46.50	-5	148	-3.36%
2019/02/13	0	0.00	7	45.85	46.00	-7	139	-5.04%
2019/02/11	0	0.00	4	43.29	43.45	-4	122	-3.26%
2019/01/25	0	0.00	15	41.93	42.05	-15	111	-13.48%
2019/01/24	0	0.00	0	41.55	41.55	0	109	-0.02%
2019/01/23	0	0.00	1	41.80	41.95	-1	108	-0.92%
2019/01/18	0	0.00	2	41.80	41.55	-2	109	-1.82%
2019/01/17	4	41.76	0	0.00	41.85	4	109	3.65%
2019/01/16	0.8	41.00	0	0.00	41.00	0.8	104	0.72%
2019/01/08	1	39.45	0	0.00	39.40	1	97	1.02%
2019/01/02	0	0.00	7	39.00	39.00	-7	117	-5.95%
2018/12/21	3	38.50	0	0.00	38.50	3	129	2.32%
2018/12/20	2	38.60	0	0.00	38.45	2	129	1.55%
2018/11/28	0	0.00	1	39.20	38.80	-1	125	-0.80%
2018/11/12	5	38.00	0	0.00	38.00	5	128	3.89%
2018/11/07	0	0.00	5	38.80	38.55	-5	130	-3.82%
2018/10/29	0	0.00	1	34.30	34.05	-1	144	-0.69%
2018/10/19	0	0.00	1	36.20	36.75	-1	151	-0.66%
2018/10/17	1	37.40	0	0.00	37.40	1	164	0.61%
2018/10/12	11	34.89	0	0.00	35.65	11	186	5.91%
2018/10/11	0	0.00	5	35.86	34.60	-5	187	-2.66%
2018/10/09	0	0.00	1	38.50	38.10	-1	175	-0.57%
2018/10/08	10	38.10	0	0.00	38.60	10	177	5.63%
2018/09/26	4	42.15	0	0.00	42.05	4	190	2.10%
2018/09/07	0	0.00	3	43.13	42.80	-3	193	-1.55%
2018/09/05	0.1	43.70	1	43.70	43.70	-0.9	196	-0.46%
2018/09/03	1	44.70	0	0.00	43.95	1	203	0.49%
2018/08/29	0	0.00	1	44.30	44.10	-1	261	-0.38%
2018/08/28	0.9	44.00	0	0.00	44.00	0.9	264	0.34%
2018/08/27	1	43.50	1	43.60	43.70	0	265	0.00%
2018/08/21	0	0.00	0.1	43.30	43.30	-0.1	275	-0.04%
2018/08/15	0.1	43.65	0	0.00	43.80	0.1	280	0.04%
2018/08/10	2	44.93	10	45.30	44.80	-8	282	-2.84%
2018/08/07	0	0.00	1	45.05	44.95	-1	287	-0.35%
2018/08/06	0	0.00	30	45.13	44.95	-30	318	-9.41%
2018/08/01	0	0.00	10	44.10	44.15	-10	319	-3.13%
2018/07/27	0	0.00	2	43.53	43.60	-2	320	-0.62%
2018/07/23	1	48.00	1	47.75	47.80	0	317	0.00%
2018/07/20	1	48.00	0	0.00	47.90	1	309	0.32%
2018/07/02	0	0.00	1	46.85	46.70	-1	399	-0.25%
2018/06/14	0	0.00	2	48.10	47.85	-2	426	-0.47%
2018/06/07	2	49.03	0	0.00	48.45	2	506	0.39%
2018/06/06	1	49.10	10	49.01	48.90	-9	490	-1.83%
2018/06/05	0	0.00	1	46.30	46.20	-1	459	-0.22%
2018/06/01	0	0.00	1	45.30	45.30	-1	457	-0.22%
2018/05/29	0	0.00	2	44.50	44.90	-2	454	-0.44%
2018/05/28	1	45.00	0	0.00	45.00	1	450	0.22%
2018/05/22	1	45.90	2	45.90	45.60	-1	450	-0.22%
2018/05/18	0	0.00	1	45.70	45.65	-1	452	-0.22%
2018/05/16	1	45.10	0	0.00	45.10	1	458	0.22%
2018/05/15	1	44.60	0	0.00	44.80	1	460	0.22%
2018/05/14	1	45.50	0	0.00	45.10	1	476	0.21%
2018/05/11	0	0.00	0.1	48.80	49.00	-0.1	454	-0.02%
2018/05/04	1	48.55	0	0.00	48.75	1	550	0.18%
2018/05/02	0	0.00	1	49.35	49.35	-1	549	-0.18%
2018/04/27	0	0.00	1	48.30	48.35	-1	544	-0.18%
2018/04/26	0	0.00	1	48.00	47.70	-1	543	-0.18%
2018/04/19	11	49.80	0	0.00	49.75	11	530	2.07%
2018/04/16	1	50.20	0	0.00	50.00	1	520	0.19%
2018/04/13	2	50.05	0	0.00	50.10	2	515	0.39%
2018/04/12	1	51.20	0	0.00	50.60	1	507	0.20%
2018/04/03	10	48.50	0	0.00	48.70	10	453	2.20%
2018/04/02	1	48.30	0	0.00	48.70	1	452	0.22%
2018/03/30	1	47.80	0	0.00	47.80	1	459	0.22%
2018/03/23	1	46.65	0	0.00	46.45	1	456	0.22%
2018/03/22	1	48.00	0	0.00	47.65	1	453	0.22%
2018/03/21	1	47.95	0	0.00	47.80	1	449	0.22%
2018/03/19	0	0.00	1	48.50	48.30	-1	442	-0.23%
2018/03/14	1	49.20	10	49.05	48.10	-9	428	-2.10%
2018/03/12	1	45.50	0	0.00	45.40	1	366	0.27%
2018/03/05	0	0.00	4	44.10	43.70	-4	389	-1.03%
2018/02/21	1	43.40	0	0.00	43.45	1	416	0.24%
2018/02/06	0	0.00	1	41.40	42.00	-1	443	-0.23%
2018/02/01	0	0.00	15	49.57	48.50	-15	473	-3.17%
2018/01/31	6	48.83	1	48.80	48.80	5	415	1.20%
2018/01/25	0	0.00	5	46.35	46.25	-5	439	-1.14%
2018/01/22	0	0.00	5	46.00	45.90	-5	484	-1.03%
2018/01/11	0	0.00	2	45.90	45.65	-2	800	-0.25%