廣積 (8050)-新光券商分點個股進出

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
84.5
漲跌
▲0.9
漲幅
+1.08%
成交量
1,373張
產業
上櫃電腦及週邊類股
348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－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	2.1	84.08	7	84.17	84.50	-4.9	1,858	-0.26%
2024/05/16	13	83.67	8	84.23	83.60	5	1,853	0.27%
2024/05/15	1.2	83.47	3.1	83.43	83.30	-1.9	1,880	-0.10%
2024/05/14	0	82.90	10	82.90	83.00	-10	1,888	-0.53%
2024/05/13	2	82.30	7	82.33	82.40	-5	1,901	-0.26%
2024/05/10	5	81.54	29.5	81.48	81.60	-24.5	1,953	-1.25%
2024/05/09	8.5	81.22	2	81.35	80.90	6.5	1,948	0.33%
2024/05/08	0	0.00	1	81.80	81.70	-1	1,959	-0.05%
2024/05/07	6.1	81.56	3	81.77	81.90	3.1	1,995	0.16%
2024/05/06	4	82.00	3	82.20	82.20	1	2,034	0.05%
2024/05/03	5.1	82.12	2.2	81.94	81.90	2.9	2,076	0.14%
2024/05/02	3	82.03	5	82.30	82.90	-2	2,107	-0.10%
2024/04/30	20.2	83.24	32	83.52	82.70	-11.8	2,247	-0.53%
2024/04/29	1	81.50	2	82.30	82.50	-1	2,304	-0.04%
2024/04/26	4	81.25	3	81.63	81.40	1	2,340	0.04%
2024/04/25	4.1	81.13	4	81.00	81.60	0.1	2,371	0.00%
2024/04/24	18	81.02	12	80.95	81.50	6	2,388	0.25%
2024/04/23	6	79.52	1	79.90	79.80	5	2,412	0.21%
2024/04/22	2.1	80.04	1	79.80	80.20	1.1	2,469	0.04%
2024/04/19	7.1	79.86	13.8	79.75	79.50	-6.7	2,488	-0.27%
2024/04/18	21	80.57	12	80.97	81.00	9	2,537	0.35%
2024/04/17	1	80.51	7	80.60	81.00	-6	2,614	-0.23%
2024/04/16	15.3	80.68	12	80.13	80.00	3.3	2,623	0.13%
2024/04/15	5.1	81.98	12	81.50	82.00	-6.9	2,610	-0.27%
2024/04/12	16.1	82.14	22	82.01	81.50	-5.9	2,604	-0.23%
2024/04/11	23.2	81.07	32	81.08	82.00	-8.8	2,604	-0.34%
2024/04/10	8	82.76	12	82.78	82.60	-4	2,590	-0.15%
2024/04/09	11.1	82.82	1	82.80	82.70	10.1	2,599	0.39%
2024/04/08	19.1	82.67	10	82.70	83.10	9.1	2,606	0.35%
2024/04/03	8.1	83.04	8	83.38	83.50	0.1	2,601	0.00%
2024/04/02	8.5	83.53	38	83.56	83.70	-29.5	2,607	-1.13%
2024/04/01	14.3	83.84	4	84.05	83.70	10.3	2,670	0.39%
2024/03/29	20.1	83.91	2	84.35	84.00	18.1	2,736	0.66%
2024/03/28	6.6	85.07	1	85.61	84.60	5.5	2,796	0.20%
2024/03/27	11.1	84.84	9.4	85.09	85.10	1.7	2,830	0.06%
2024/03/26	17.8	84.58	9	84.56	84.10	8.8	2,835	0.31%
2024/03/25	33.4	86.16	15	85.95	85.60	18.4	2,816	0.65%
2024/03/22	28.5	88.12	21	88.07	87.70	7.5	2,798	0.27%
2024/03/21	19.3	87.13	27	87.14	87.10	-7.7	2,750	-0.28%
2024/03/20	39.1	86.99	27	87.04	86.80	12.1	2,723	0.44%
2024/03/19	10.1	85.03	16	85.33	84.90	-5.9	2,676	-0.22%
2024/03/18	10	83.62	17	83.61	83.50	-7	2,664	-0.26%
2024/03/15	18.6	84.39	8	84.51	84.00	10.6	2,666	0.40%
2024/03/14	6.1	84.52	5.1	84.89	84.70	1	2,678	0.04%
2024/03/13	30.1	86.20	16	86.01	85.30	14.1	2,671	0.53%
2024/03/12	16	86.51	25	86.85	86.30	-9	2,647	-0.34%
2024/03/11	12	85.34	22	85.61	85.10	-10	2,614	-0.38%
2024/03/08	42	86.07	41.4	85.85	85.00	0.6	2,605	0.02%
2024/03/07	24.1	87.46	13.4	87.64	86.50	10.7	2,573	0.42%
2024/03/06	138.5	89.23	114.4	89.09	88.40	24.1	2,532	0.95%	大買/大賣/
2024/03/05	53.5	86.94	64.4	86.68	87.40	-10.9	2,397	-0.46%
2024/03/04	23.6	84.45	10.3	84.54	84.10	13.3	2,328	0.57%
2024/03/01	31.6	85.88	17	85.95	85.80	14.6	2,285	0.64%
2024/02/29	36.2	87.21	27	87.10	87.30	9.2	2,240	0.41%
2024/02/27	33.4	86.00	28.1	85.74	85.50	5.3	2,179	0.24%
2024/02/26	47.1	85.19	66.1	85.51	86.20	-19	2,125	-0.89%
2024/02/23	12	83.08	17	83.19	82.90	-5	2,070	-0.24%
2024/02/22	13.1	81.90	13	82.25	82.10	0.1	2,089	0.01%
2024/02/21	18.4	82.06	2	81.96	81.80	16.3	2,099	0.78%
2024/02/20	5.4	83.16	5	83.56	82.60	0.4	2,126	0.02%
2024/02/19	0.1	83.42	6	83.60	83.60	-5.9	2,144	-0.27%
2024/02/16	33.5	82.57	30.2	82.51	82.80	3.3	2,147	0.15%
2024/02/15	9.1	84.70	19.5	84.79	84.40	-10.4	2,107	-0.49%
2024/02/05	3	85.27	20	85.12	85.50	-17	2,112	-0.80%
2024/02/02	33.5	85.47	44.7	85.29	84.80	-11.2	2,099	-0.53%
2024/02/01	1.5	86.16	6	86.28	86.70	-4.5	2,056	-0.22%
2024/01/31	9	86.63	8	86.60	86.40	1	2,053	0.05%
2024/01/30	11.3	86.39	29	86.44	87.30	-17.7	2,052	-0.86%
2024/01/29	24.6	87.33	11	87.41	87.00	13.6	2,029	0.67%
2024/01/26	34	87.92	33.1	87.88	87.70	0.9	1,993	0.05%
2024/01/25	21.9	87.20	6.5	87.06	87.10	15.4	1,958	0.78%
2024/01/24	121.5	87.60	41.4	87.32	86.90	80.1	1,931	4.14%	大買/
2024/01/23	28	85.13	38	85.83	86.00	-10	1,821	-0.55%
2024/01/22	30.4	84.50	22.6	84.60	85.00	7.8	1,750	0.44%
2024/01/19	22.2	83.47	13.2	83.58	83.40	9.1	1,723	0.53%
2024/01/18	4.2	81.45	20.4	81.64	82.80	-16.2	1,705	-0.95%
2024/01/17	16.4	83.24	49.2	83.03	82.70	-32.8	1,745	-1.88%
2024/01/16	16.9	83.76	65.3	83.45	84.20	-48.4	1,730	-2.80%
2024/01/15	11.3	83.32	30	83.48	82.80	-18.7	1,673	-1.12%
2024/01/12	32.2	83.17	20	83.39	83.10	12.2	1,669	0.73%
2024/01/11	85.3	82.93	28.4	82.70	83.10	56.9	1,624	3.50%
2024/01/10	4.1	79.09	24	79.69	79.70	-19.9	1,579	-1.26%
2024/01/09	4	78.48	14	78.56	78.70	-10	1,607	-0.62%
2024/01/08	15	79.23	1.2	79.20	79.00	13.8	1,645	0.84%
2024/01/05	10.1	79.18	5.2	79.02	79.10	4.9	1,683	0.29%
2024/01/04	32.3	79.04	17	79.49	79.50	15.3	1,723	0.89%
2024/01/03	7.1	80.23	7.1	80.11	79.80	0	1,760	0.00%
2024/01/02	21	80.31	1	80.90	80.10	20	1,764	1.13%
2023/12/29	3.2	80.81	3	80.93	80.70	0.2	1,780	0.01%
2023/12/28	8	80.61	26.2	80.97	80.50	-18.2	1,802	-1.01%
2023/12/27	14	80.44	27.2	80.63	81.00	-13.2	1,823	-0.72%
2023/12/26	38.4	77.92	24.1	78.41	78.80	14.3	1,785	0.80%
2023/12/25	65.9	78.87	41.1	79.15	78.10	24.8	1,764	1.41%
2023/12/22	62.4	81.23	53	81.05	80.70	9.4	1,698	0.55%
2023/12/21	19.1	80.79	16	81.56	82.10	3.1	1,697	0.18%
2023/12/20	24.2	82.59	9	83.22	82.50	15.2	1,703	0.89%
2023/12/19	21.2	82.90	47	83.34	82.90	-25.8	1,745	-1.48%
2023/12/18	7	84.26	10.7	84.56	84.10	-3.6	1,803	-0.20%
2023/12/15	11.3	83.78	3.1	83.91	83.60	8.2	1,890	0.43%
2023/12/14	7.1	83.61	6	83.85	83.10	1.1	1,919	0.06%
2023/12/13	5.2	83.11	10.1	83.05	82.90	-4.9	1,965	-0.25%
2023/12/12	12.3	84.10	5	84.76	83.40	7.3	2,052	0.35%
2023/12/11	7.2	84.73	13	84.98	84.30	-5.8	2,095	-0.28%
2023/12/08	4.2	83.90	8.1	84.31	83.90	-4	2,133	-0.19%
2023/12/07	2.7	84.02	7	84.07	83.80	-4.3	2,219	-0.19%
2023/12/06	2.3	84.93	8	84.66	84.40	-5.7	2,376	-0.24%
2023/12/05	6.1	84.47	11	84.49	84.30	-4.9	2,824	-0.17%
2023/12/04	3	85.74	17	85.92	85.30	-14	3,126	-0.45%
2023/12/01	12	85.76	6	85.80	85.70	6	3,322	0.18%
2023/11/30	7	85.11	4.4	85.27	86.20	2.6	3,356	0.08%
2023/11/29	15.1	84.63	27	84.67	85.30	-11.9	3,362	-0.35%
2023/11/28	5.1	82.76	15	82.90	83.20	-9.9	3,409	-0.29%
2023/11/27	5	82.74	8	82.29	82.10	-3	3,503	-0.09%
2023/11/24	19	83.95	8	83.86	83.50	11	3,556	0.31%
2023/11/22	20	84.46	17	84.67	84.40	3	3,687	0.08%
2023/11/21	11.1	85.12	41	84.96	84.40	-29.9	3,740	-0.80%
2023/11/20	13	85.15	14	84.85	84.70	-1	3,815	-0.03%
2023/11/17	23	85.44	13	85.27	85.90	10	3,875	0.26%
2023/11/16	25	83.78	17.6	83.67	84.10	7.4	3,916	0.19%
2023/11/15	9.1	82.25	6.5	82.61	82.30	2.6	4,021	0.06%
2023/11/14	7	81.17	9	81.17	81.60	-2	4,229	-0.05%
2023/11/13	27	79.80	59	79.85	80.30	-32	4,588	-0.70%
2023/11/10	3.1	81.80	6	81.80	81.70	-2.9	5,053	-0.06%
2023/11/09	26	82.61	31.5	82.82	82.70	-5.5	5,207	-0.11%
2023/11/08	7	82.00	16.3	82.10	81.80	-9.3	5,380	-0.17%
2023/11/07	9.5	81.59	5.1	82.14	81.20	4.4	5,605	0.08%
2023/11/06	8.5	81.63	29	81.93	81.70	-20.5	5,744	-0.36%
2023/11/03	4	80.05	4.1	80.50	80.10	-0.1	5,848	0.00%
2023/11/02	8.1	79.53	12	79.85	79.90	-4	6,055	-0.07%
2023/11/01	9.3	78.16	5	78.16	78.10	4.3	6,363	0.07%
2023/10/31	22.4	78.71	15.2	78.65	77.40	7.3	6,413	0.11%
2023/10/30	8.2	80.15	3	80.66	80.00	5.2	6,508	0.08%
2023/10/27	11.5	80.85	42.1	80.55	80.20	-30.5	6,585	-0.46%
2023/10/26	28.6	81.89	16	81.74	81.30	12.6	6,817	0.18%
2023/10/25	20	83.10	13	83.53	83.00	7	7,137	0.10%
2023/10/24	9.7	80.81	1	81.00	81.30	8.7	7,141	0.12%
2023/10/23	9.1	81.23	13.7	81.10	80.80	-4.6	7,218	-0.06%
2023/10/20	13.7	80.47	16.6	80.54	81.10	-2.8	7,389	-0.04%
2023/10/19	10	81.67	56	81.84	82.00	-46	7,546	-0.61%
2023/10/18	35.7	82.77	16	82.74	81.70	19.7	7,609	0.26%
2023/10/17	11.4	84.98	18	84.90	84.40	-6.6	7,716	-0.09%
2023/10/16	31.2	86.04	21	86.27	85.70	10.2	7,851	0.13%
2023/10/13	31.1	89.41	13	89.18	88.20	18.1	8,133	0.22%
2023/10/12	36.5	88.01	32	88.20	88.50	4.5	8,441	0.05%
2023/10/11	64.1	91.07	23	89.86	89.20	41.1	8,768	0.47%
2023/10/06	12	93.43	5	92.94	92.80	7	9,005	0.08%
2023/10/05	18.1	94.45	23	94.63	94.00	-4.9	9,046	-0.05%
2023/10/04	16.3	92.51	17	92.98	93.20	-0.7	9,108	-0.01%
2023/10/03	25.1	94.56	153	93.97	94.00	-127.9	9,323	-1.37%	大賣/鉅額交易
2023/10/02	9.3	96.31	27	96.37	95.80	-17.7	9,512	-0.19%
2023/09/28	44	95.18	23	95.39	95.00	21	9,677	0.22%
2023/09/27	33.1	93.43	12	93.55	93.30	21.1	9,794	0.22%
2023/09/26	37.1	94.29	18.3	94.49	93.20	18.7	10,167	0.18%
2023/09/25	16.1	95.50	16	95.78	95.00	0.1	10,646	0.00%
2023/09/22	44.3	93.29	59	93.75	94.40	-14.7	11,374	-0.13%
2023/09/21	76.9	94.25	53.3	94.13	93.40	23.6	11,352	0.21%
2023/09/20	47.9	97.49	87.4	97.23	96.50	-39.5	11,292	-0.35%
2023/09/19	30.1	99.44	27.1	99.61	99.00	3	11,227	0.03%
2023/09/18	35.4	100.02	50.2	99.85	99.00	-14.8	11,215	-0.13%
2023/09/15	106.7	101.92	58.5	101.86	101.00	48.2	11,185	0.43%	大買/
2023/09/14	29.3	104.76	38.2	104.96	104.50	-8.9	11,113	-0.08%
2023/09/13	39.3	104.08	27.1	104.07	104.50	12.2	11,086	0.11%
2023/09/12	83.1	102.33	67.3	103.78	102.50	15.8	11,129	0.14%
2023/09/11	203.3	104.17	134.1	103.69	103.50	69.2	11,186	0.62%	大買/大賣/
2023/09/08	415.2	108.73	360.8	109.11	107.00	54.4	11,341	0.48%	大買/大賣/
2023/09/07	202.6	108.16	222.7	108.50	106.00	-20.2	11,105	-0.18%	大買/大賣/
2023/09/06	176.2	105.99	185.4	106.43	105.50	-9.3	10,856	-0.09%	大買/大賣/
2023/09/05	49	102.30	31.4	102.80	103.00	17.7	10,665	0.17%
2023/09/04	25.4	99.64	39	100.44	101.00	-13.6	10,625	-0.13%
2023/09/01	46.3	100.48	44	100.27	99.90	2.3	10,608	0.02%
2023/08/31	33.1	102.47	35	102.24	102.50	-2	10,559	-0.02%
2023/08/30	42	101.99	21.2	101.61	100.50	20.8	10,480	0.20%
2023/08/29	30.6	98.89	48.1	99.16	101.50	-17.6	10,457	-0.17%
2023/08/28	52.3	97.66	68.2	97.00	96.70	-15.9	10,400	-0.15%
2023/08/25	35.1	99.04	33	99.34	98.70	2	10,372	0.02%
2023/08/24	54.5	102.12	74	100.91	100.50	-19.5	10,335	-0.19%
2023/08/23	85.5	104.23	47.3	103.42	103.00	38.2	10,263	0.37%
2023/08/22	49	103.68	42.1	103.62	103.50	7	10,212	0.07%
2023/08/21	87	103.16	79	103.10	102.50	8	10,153	0.08%
2023/08/18	116.3	104.09	124.1	103.49	101.50	-7.8	10,028	-0.08%	大買/大賣/
2023/08/17	266.3	107.51	224.2	107.13	107.50	42.1	9,828	0.43%	大買/大賣/
2023/08/16	282.8	105.55	319.2	105.93	109.00	-36.4	9,481	-0.38%	大買/大賣/
2023/08/15	76	100.59	97	100.98	100.00	-21	9,022	-0.23%
2023/08/14	113	99.72	100.3	99.55	99.50	12.7	8,923	0.14%	大買/
2023/08/11	181.1	99.75	131.3	99.27	98.50	49.7	8,773	0.57%	大買/大賣/
2023/08/10	148.2	97.40	91.3	97.44	96.20	56.9	8,586	0.66%	大買/
2023/08/09	41	97.86	63	98.94	100.50	-22	8,475	-0.26%
2023/08/08	120.3	99.51	86	99.22	98.50	34.3	8,412	0.41%	大買/
2023/08/07	161.2	99.18	216.7	99.60	102.00	-55.5	8,264	-0.67%	大買/大賣/
2023/08/04	57	92.89	50.3	93.55	94.60	6.7	7,970	0.08%
2023/08/02	72.7	92.60	60.1	92.57	91.50	12.5	7,933	0.16%
2023/08/01	41.3	96.79	47	96.58	96.10	-5.7	7,826	-0.07%
2023/07/31	124.2	100.87	151.9	99.98	96.90	-27.7	7,769	-0.36%	大買/大賣/
2023/07/28	269.4	97.98	271.4	97.88	99.40	-2	7,536	-0.03%	大買/大賣/
2023/07/27	41.2	93.87	26	93.79	93.00	15.2	7,220	0.21%
2023/07/26	66.8	93.72	66.1	93.06	92.50	0.7	7,181	0.01%
2023/07/25	136.6	97.88	102.2	97.02	96.00	34.4	7,114	0.48%	大買/大賣/
2023/07/24	146	96.76	172.1	96.36	97.20	-26.1	6,972	-0.37%	大買/大賣/
2023/07/21	62.5	92.11	46.1	92.43	92.60	16.4	6,841	0.24%
2023/07/20	120	95.73	123	95.45	94.20	-3	6,827	-0.04%	大買/大賣/
2023/07/19	188.1	103.90	110.2	104.56	103.00	77.9	6,700	1.16%	大買/大賣/
2023/07/18	178.6	104.28	187.1	103.92	105.00	-8.5	6,578	-0.13%	大買/大賣/
2023/07/17	257.3	105.19	335.4	104.76	102.50	-78.1	6,310	-1.24%	大買/大賣/
2023/07/14	215.5	98.31	207.7	99.35	103.50	7.8	5,988	0.13%	大買/大賣/
2023/07/13	157.3	94.13	517.5	95.34	94.50	-360.2	5,637	-6.39%	大買/大賣/鉅額交易
2023/07/12	39.1	89.79	45	90.10	90.00	-5.9	5,370	-0.11%
2023/07/11	60.2	90.29	65.1	90.20	89.60	-4.9	5,352	-0.09%
2023/07/10	238.8	90.75	127.4	90.23	89.20	111.4	5,295	2.10%	大買/大賣/鉅額交易
2023/07/07	164.5	98.51	129	98.23	97.10	35.5	5,088	0.70%	大買/大賣/
2023/07/06	123.6	102.95	213.7	102.41	102.00	-90.2	5,021	-1.80%	大買/大賣/
2023/07/05	123	102.29	91	102.35	100.50	32	4,859	0.66%	大買/
2023/07/04	377.7	100.47	256.2	100.62	101.50	121.5	4,735	2.56%	大買/大賣/鉅額交易
2023/07/03	222.4	93.79	317.3	94.34	98.10	-94.9	4,404	-2.16%	大買/大賣/
2023/06/30	430.2	91.03	459.9	91.31	89.20	-29.8	4,118	-0.72%	大買/大賣/
2023/06/29	29	85.93	31	85.78	86.70	-2	3,663	-0.05%
2023/06/28	27	85.14	56	85.21	84.80	-29	3,674	-0.79%
2023/06/27	27	85.29	36	85.44	84.60	-9	3,760	-0.24%
2023/06/26	15.1	85.47	94	85.13	85.60	-78.9	3,839	-2.05%
2023/06/21	17.1	85.11	45.4	85.30	84.90	-28.3	3,855	-0.73%
2023/06/20	26.1	84.86	32	85.22	85.50	-5.9	3,900	-0.15%
2023/06/19	42	85.01	9.3	85.02	85.00	32.7	3,934	0.83%
2023/06/16	73.3	86.30	76	85.88	85.60	-2.7	3,939	-0.07%
2023/06/15	163.2	87.27	100	87.19	87.40	63.2	3,879	1.63%	大買/
2023/06/14	157.3	87.87	167.7	88.34	88.50	-10.4	3,767	-0.28%	大買/大賣/
2023/06/13	85.5	84.63	109.1	84.80	85.30	-23.6	3,526	-0.67%	大賣/
2023/06/12	41.6	82.71	36	82.83	82.20	5.6	3,355	0.17%
2023/06/09	23	81.56	39	81.83	81.90	-16	3,336	-0.48%
2023/06/08	32.1	81.43	13	81.41	81.10	19.1	3,380	0.56%
2023/06/07	9	81.40	32	81.35	81.50	-23	3,492	-0.66%
2023/06/06	25.3	80.96	5	80.84	80.70	20.3	3,555	0.57%
2023/06/05	34.7	81.17	43.5	81.32	81.90	-8.8	3,584	-0.25%
2023/06/02	412	81.41	59.7	81.32	80.90	352.3	3,630	9.70%	大買/鉅額交易
2023/06/01	45	82.00	15	81.87	81.70	30	3,648	0.82%
2023/05/31	60	81.91	61	81.78	81.90	-1	3,700	-0.03%
2023/05/30	80	81.54	8	81.54	81.40	72	3,740	1.92%
2023/05/29	7	80.93	98	80.89	81.20	-91	3,786	-2.40%
2023/05/26	49	79.78	23.1	80.45	79.30	26	3,906	0.66%
2023/05/25	7	81.31	28.6	80.92	80.70	-21.6	4,011	-0.54%
2023/05/24	5	79.88	27	80.24	80.10	-22	4,101	-0.54%
2023/05/23	24	80.45	11.2	80.39	80.30	12.8	4,297	0.30%
2023/05/22	25.1	80.06	23	80.02	80.10	2	4,411	0.05%
2023/05/19	37.4	79.85	43	79.51	79.10	-5.6	4,559	-0.12%
2023/05/18	44.1	79.83	48.5	80.09	79.50	-4.4	4,567	-0.10%
2023/05/17	40.1	78.82	17.1	78.99	78.70	23	4,568	0.50%
2023/05/16	10.1	78.63	16	78.30	78.70	-6	4,602	-0.13%
2023/05/15	52.1	77.42	160	78.13	76.90	-107.9	4,634	-2.33%	大賣/鉅額交易
2023/05/12	7.2	78.49	8	78.79	79.00	-0.8	4,679	-0.02%
2023/05/11	33	78.50	9	78.53	78.80	24	4,696	0.51%
2023/05/10	2	78.00	20	78.99	79.20	-18	4,709	-0.38%
2023/05/09	25	77.88	8	77.79	77.80	17	4,770	0.36%
2023/05/08	16	78.68	6	79.03	78.70	10	4,879	0.20%
2023/05/05	11.2	78.67	33.1	78.89	79.00	-22	4,974	-0.44%
2023/05/04	10	77.73	3	77.74	77.90	7	5,019	0.14%
2023/05/03	20	76.90	41	77.45	77.30	-21	5,101	-0.41%
2023/05/02	5	76.58	16	76.92	77.20	-11	5,140	-0.21%
2023/04/28	36.1	75.24	14	75.41	75.50	22.1	5,169	0.43%
2023/04/27	14.2	73.96	16	74.34	74.40	-1.8	5,178	-0.03%
2023/04/26	18	73.19	10.2	73.04	73.40	7.8	5,199	0.15%
2023/04/25	23.2	75.67	18.1	74.82	74.00	5.1	5,283	0.10%
2023/04/24	36	77.11	37.4	77.14	77.00	-1.4	5,269	-0.03%
2023/04/21	34.7	78.14	18	77.81	77.30	16.7	5,326	0.31%
2023/04/20	46.8	80.37	19	80.29	79.70	27.8	5,335	0.52%
2023/04/19	11.1	82.11	37	82.42	81.80	-25.9	5,328	-0.49%
2023/04/18	12	82.10	11	82.18	82.00	1	5,328	0.02%
2023/04/17	22.2	81.82	15	81.80	81.70	7.2	5,343	0.14%
2023/04/14	40.2	81.91	26.3	82.02	82.00	13.9	5,354	0.26%
2023/04/13	30	82.13	12.2	82.01	81.70	17.9	5,351	0.33%
2023/04/12	31.1	82.16	20	82.43	82.90	11	5,355	0.21%
2023/04/11	68.3	82.07	112	82.34	81.70	-43.8	5,394	-0.81%	大賣/
2023/04/10	37.5	85.38	22.3	85.40	85.10	15.2	5,302	0.29%
2023/04/07	15.2	86.05	53	86.08	86.00	-37.8	5,327	-0.71%
2023/04/06	33.9	85.10	18	85.25	85.40	15.8	5,355	0.30%
2023/03/31	203.4	87.19	179.2	86.79	86.20	24.2	5,421	0.45%	大買/大賣/
2023/03/30	367.5	86.50	229.6	87.21	88.80	137.9	5,377	2.56%	大買/大賣/鉅額交易
2023/03/29	26.3	83.15	37	83.04	83.20	-10.7	5,184	-0.21%
2023/03/28	88.1	84.85	206	84.10	83.60	-117.9	5,295	-2.23%	大賣/鉅額交易
2023/03/27	121.3	84.99	26.1	84.90	84.20	95.2	5,274	1.80%	大買/
2023/03/24	14.3	83.94	7	84.17	83.80	7.3	5,411	0.13%
2023/03/23	42	83.69	33.2	83.77	83.90	8.9	5,543	0.16%
2023/03/22	65.2	82.11	52	82.20	82.80	13.2	5,604	0.24%
2023/03/21	31	81.60	68.2	81.82	81.10	-37.2	5,817	-0.64%
2023/03/20	20.2	80.42	25	80.75	81.30	-4.9	6,093	-0.08%
2023/03/17	25.2	78.64	10	78.79	79.40	15.2	6,411	0.24%
2023/03/16	60.5	78.83	55.3	78.17	77.80	5.2	6,761	0.08%
2023/03/15	88.2	80.95	92	80.51	80.20	-3.9	6,852	-0.06%
2023/03/14	36	79.97	8	80.04	79.70	28	6,971	0.40%
2023/03/13	51	80.06	49	79.85	80.70	2	7,096	0.03%
2023/03/10	86	82.71	190	82.05	80.30	-104	7,133	-1.46%	大賣/鉅額交易
2023/03/09	40	84.12	42.3	83.94	83.00	-2.3	7,057	-0.03%
2023/03/08	9.1	84.55	22	84.41	84.70	-12.9	7,014	-0.18%
2023/03/07	49	85.23	56	84.76	84.20	-7	7,002	-0.10%
2023/03/06	37.3	84.23	42	84.14	83.80	-4.7	6,976	-0.07%
2023/03/03	62.1	83.78	40	83.87	83.60	22.1	6,961	0.32%
2023/03/02	145.1	83.50	160	82.41	83.60	-14.9	6,933	-0.21%	大買/大賣/
2023/03/01	50.1	82.51	56.5	82.35	82.00	-6.4	6,916	-0.09%
2023/02/24	123.2	84.04	156.1	83.89	83.80	-33	6,945	-0.47%	大買/大賣/
2023/02/23	254.7	85.81	193.6	85.85	86.20	61	6,932	0.88%	大買/大賣/
2023/02/22	114.3	84.39	47.6	83.33	84.50	66.7	6,978	0.96%	大買/
2023/02/21	121.7	85.25	138.1	85.35	83.50	-16.4	7,140	-0.23%	大買/大賣/
2023/02/20	91.5	83.53	39.4	83.40	83.20	52.1	7,042	0.74%
2023/02/17	126.3	81.96	148	82.01	82.50	-21.7	7,003	-0.31%	大買/大賣/
2023/02/16	50	79.98	25	80.10	80.00	25	6,941	0.36%
2023/02/15	21	79.42	22	79.60	79.90	-1	7,002	-0.01%
2023/02/14	52	80.04	64	79.91	79.40	-12	7,017	-0.17%
2023/02/13	11	79.72	96	78.91	79.90	-85	7,066	-1.20%
2023/02/10	77	79.36	79	79.06	77.90	-2	7,130	-0.03%
2023/02/09	55	79.60	71.1	79.37	79.50	-16.1	7,130	-0.23%
2023/02/08	116.1	79.45	181.1	79.25	78.70	-65.1	7,206	-0.90%	大買/大賣/
2023/02/07	54.1	79.21	219.5	79.26	79.50	-165.4	7,253	-2.28%	大賣/鉅額交易
2023/02/06	115.5	78.21	54.6	78.43	79.00	60.9	7,277	0.84%	大買/
2023/02/03	102.4	76.78	79.3	76.22	77.40	23.1	7,260	0.32%	大買/
2023/02/02	38	75.98	31	75.98	75.90	7	7,253	0.10%
2023/02/01	30.1	75.45	52	75.56	76.50	-21.9	7,211	-0.30%
2023/01/31	16	73.40	20	73.35	73.90	-4	7,170	-0.06%
2023/01/30	52	73.61	17	74.08	73.50	35	7,205	0.49%
2023/01/17	14	72.82	32.2	73.08	73.10	-18.2	7,188	-0.25%
2023/01/16	84	71.81	31.1	72.15	73.00	52.9	7,208	0.73%
2023/01/13	95.4	73.04	548.4	72.09	71.60	-453	7,207	-6.29%	大賣/鉅額交易
2023/01/12	64.1	74.86	34	74.78	74.20	30.1	7,162	0.42%
2023/01/11	53.1	76.64	45	76.18	75.60	8.1	7,178	0.11%
2023/01/10	53	78.04	36.5	79.46	77.70	16.5	7,205	0.23%
2023/01/09	35	78.81	47	78.94	79.70	-12	7,327	-0.16%
2023/01/06	45	77.19	38	77.04	77.60	7	7,452	0.09%
2023/01/05	60	77.93	45	77.74	77.30	15	7,607	0.20%
2023/01/04	27	78.22	20	78.24	77.80	7	7,682	0.09%
2023/01/03	34	78.26	79	78.24	78.90	-45	7,706	-0.58%
2022/12/30	22	77.58	18.8	77.30	77.30	3.2	7,714	0.04%
2022/12/29	91	76.64	144	76.05	77.30	-53	7,703	-0.69%	大賣/
2022/12/28	38	77.79	55	77.32	77.10	-17	7,699	-0.22%
2022/12/27	60	79.35	48	79.44	79.00	12	7,692	0.16%
2022/12/26	90	78.23	131	77.92	79.00	-41	7,672	-0.53%	大賣/
2022/12/23	100.1	78.40	123.3	78.35	78.90	-23.2	7,659	-0.30%	大賣/
2022/12/22	243.4	79.04	218	77.97	77.50	25.4	7,596	0.33%	大買/大賣/
2022/12/21	55.1	82.17	300	81.83	80.70	-244.9	7,477	-3.28%	大賣/鉅額交易
2022/12/20	182.2	82.53	179.7	82.37	81.90	2.5	7,493	0.03%	大買/大賣/
2022/12/19	112.4	83.77	69.1	84.31	83.80	43.4	7,469	0.58%	大買/
2022/12/16	267.6	85.69	386	85.41	84.20	-118.4	7,650	-1.55%	大買/大賣/鉅額交易
2022/12/15	158.1	87.15	149.1	87.29	87.30	8.9	7,496	0.12%	大買/大賣/
2022/12/14	69	85.39	96	85.61	86.00	-27	7,341	-0.37%
2022/12/13	308	86.50	198.2	85.92	84.50	109.8	7,272	1.51%	大買/大賣/鉅額交易
2022/12/12	666	86.07	280.2	85.93	85.60	385.8	7,158	5.39%	大買/大賣/鉅額交易
2022/12/09	268.7	83.72	256.3	83.72	84.00	12.4	7,012	0.18%	大買/大賣/
2022/12/08	243.5	81.16	225.3	81.63	83.50	18.2	6,732	0.27%	大買/大賣/
2022/12/07	223.1	78.46	137.1	78.10	78.90	86	6,489	1.33%	大買/大賣/
2022/12/06	238.1	78.70	97	78.79	78.40	141.1	6,482	2.18%	大買/鉅額交易
2022/12/05	132	78.05	85	78.42	78.20	47	6,414	0.73%	大買/
2022/12/02	82	76.50	71.2	76.36	76.10	10.8	6,363	0.17%
2022/12/01	32	75.36	36.3	75.18	74.60	-4.3	6,384	-0.07%
2022/11/30	34	74.24	17	74.37	74.70	17	6,462	0.26%
2022/11/29	10	74.20	23	74.21	73.90	-13	6,499	-0.20%
2022/11/28	37.5	74.21	49.3	73.88	73.70	-11.8	6,540	-0.18%
2022/11/25	50	75.25	11	74.52	74.20	39	6,584	0.59%
2022/11/24	40	74.57	37.1	74.79	74.90	2.9	6,668	0.04%
2022/11/23	35	74.21	18.3	74.52	74.00	16.7	6,895	0.24%
2022/11/22	68	75.53	33	74.86	74.40	35	7,099	0.49%
2022/11/21	89.1	76.25	99	76.53	77.00	-9.9	7,163	-0.14%
2022/11/18	112	76.60	117	76.51	76.10	-5	7,187	-0.07%	大買/大賣/
2022/11/17	103.5	75.32	155.8	75.65	77.30	-52.3	7,092	-0.74%	大買/大賣/
2022/11/16	40	70.50	46.3	71.06	71.60	-6.3	6,858	-0.09%
2022/11/15	47.5	70.29	30	70.09	69.90	17.5	6,801	0.26%
2022/11/14	34	71.49	52	71.74	71.50	-18	6,869	-0.26%
2022/11/11	27	71.06	30.1	71.27	70.40	-3.1	6,933	-0.04%
2022/11/10	59	71.78	43	70.67	70.30	16	6,921	0.23%
2022/11/09	74	72.17	75	72.98	72.60	-1	6,963	-0.01%
2022/11/08	42	71.70	97	72.05	72.00	-55	6,890	-0.80%
2022/11/07	46	70.55	55	70.52	70.10	-9	6,843	-0.13%
2022/11/04	106.2	69.22	110	69.68	71.00	-3.8	6,930	-0.05%	大買/大賣/
2022/11/03	121	68.80	102.3	69.05	69.30	18.7	6,844	0.27%	大買/大賣/
2022/11/02	51	67.94	42.1	68.63	69.30	8.9	6,782	0.13%
2022/11/01	57.1	67.49	28	68.14	68.00	29.1	6,767	0.43%
2022/10/31	40.1	66.02	44.2	66.41	66.60	-4.2	6,807	-0.06%
2022/10/28	9.3	63.43	14	63.57	63.80	-4.7	6,970	-0.07%
2022/10/27	21	63.23	21.3	63.38	64.30	-0.3	7,105	0.00%
2022/10/26	124.2	59.08	119	60.72	61.60	5.2	7,254	0.07%	大買/大賣/
2022/10/25	27	61.32	23	61.53	61.40	4	7,427	0.05%
2022/10/24	7	61.99	29	62.39	61.20	-22	7,504	-0.29%
2022/10/21	26.3	61.50	54	61.08	60.80	-27.7	7,598	-0.36%
2022/10/20	26	61.55	24	61.73	63.10	2	7,749	0.03%
2022/10/19	31	64.03	31	64.02	63.20	0	7,718	0.00%
2022/10/18	73.1	62.98	86.5	63.04	63.20	-13.4	7,697	-0.17%
2022/10/17	88	59.84	77	59.99	61.00	11	7,684	0.14%
2022/10/14	108.5	63.38	97	62.81	61.30	11.5	7,590	0.15%	大買/
2022/10/13	88	65.76	105	65.17	63.70	-17	7,629	-0.22%	大賣/
2022/10/12	64	69.49	65	69.86	70.50	-1	7,565	-0.01%
2022/10/11	13	66.45	9	66.43	66.60	4	7,671	0.05%
2022/10/07	39	69.74	18	69.86	70.00	21	7,707	0.27%
2022/10/06	7	68.54	10	68.82	69.40	-3	7,751	-0.04%
2022/10/05	79	69.15	51	69.21	68.60	28	7,823	0.36%
2022/10/04	31	68.43	39	68.74	69.50	-8	7,930	-0.10%
2022/10/03	28	66.66	40	66.12	65.70	-12	8,028	-0.15%
2022/09/30	47	66.37	40	65.84	66.70	7	8,108	0.09%
2022/09/29	67	67.47	25	67.47	66.00	42	8,194	0.51%
2022/09/28	39	68.48	71.2	67.74	66.70	-32.2	8,365	-0.38%
2022/09/27	60	69.55	199	68.46	71.50	-139	8,622	-1.61%	大賣/鉅額交易
2022/09/26	97	70.85	222	70.77	70.20	-125	8,779	-1.42%	大賣/鉅額交易
2022/09/23	276	74.11	189.9	72.96	72.00	86.1	8,838	0.97%	大買/大賣/
2022/09/22	89.6	79.32	105	78.93	79.90	-15.4	8,887	-0.17%	大賣/
2022/09/21	18.6	80.71	17.9	80.68	80.60	0.8	9,113	0.01%
2022/09/20	39	81.07	24	81.22	81.40	15	9,242	0.16%
2022/09/19	157	80.48	74	80.39	80.00	83	9,350	0.89%	大買/
2022/09/16	72.5	86.55	90.2	85.79	83.80	-17.7	9,282	-0.19%
2022/09/15	62	87.26	50	87.27	87.10	12	9,131	0.13%
2022/09/14	101.9	85.66	142	85.02	86.80	-40.1	9,053	-0.44%	大買/大賣/
2022/09/13	76	84.31	79.7	83.84	84.30	-3.7	8,906	-0.04%
2022/09/12	52	80.94	53.2	81.39	81.70	-1.2	8,757	-0.01%
2022/09/08	132.8	78.00	98.2	78.75	79.60	34.6	8,663	0.40%	大買/
2022/09/07	126.5	77.30	114.1	76.11	75.50	12.4	8,558	0.14%	大買/大賣/
2022/09/06	123.1	80.36	164	79.14	79.90	-40.9	8,439	-0.48%	大買/大賣/
2022/09/05	71.1	79.95	93	80.11	79.90	-21.9	8,330	-0.26%
2022/09/02	56.1	79.36	83	79.44	79.80	-26.9	8,309	-0.32%
2022/09/01	60.8	78.51	50	78.61	78.50	10.8	8,244	0.13%
2022/08/31	142	78.88	37	79.05	78.20	105	8,160	1.29%	大買/鉅額交易
2022/08/30	178	78.75	201.3	78.69	79.90	-23.3	8,033	-0.29%	大買/大賣/
2022/08/29	185.8	75.11	177.4	75.76	74.90	8.4	7,756	0.11%	大買/大賣/
2022/08/26	79.2	74.44	89	74.71	74.60	-9.8	7,493	-0.13%
2022/08/25	79.1	73.49	86.4	73.37	73.60	-7.2	7,335	-0.10%
2022/08/24	37.2	71.65	19.1	71.65	71.00	18.1	7,161	0.25%
2022/08/23	18.4	70.54	36	70.78	70.90	-17.6	7,069	-0.25%
2022/08/22	19.5	71.59	33.1	71.86	70.90	-13.6	7,028	-0.19%
2022/08/19	134.7	73.77	98.2	73.41	72.00	36.5	6,974	0.52%	大買/
2022/08/18	102.6	72.28	77.2	72.01	73.70	25.4	6,807	0.37%	大買/
2022/08/17	25	70.33	79	70.58	70.70	-54	6,641	-0.81%
2022/08/16	63	70.07	77	70.12	69.50	-14	6,554	-0.21%
2022/08/15	48	68.62	50.5	68.36	68.20	-2.5	6,440	-0.04%
2022/08/12	58	69.28	118	69.63	69.70	-60	6,389	-0.94%	大賣/
2022/08/11	90	69.32	71	69.44	69.90	19	6,294	0.30%
2022/08/10	42	68.41	54	68.84	68.00	-12	6,122	-0.20%
2022/08/09	44.1	68.51	60	68.43	68.40	-15.9	6,066	-0.26%
2022/08/08	74.3	68.29	65.4	68.40	68.50	8.9	6,004	0.15%
2022/08/05	116.2	69.74	189	69.82	69.70	-72.8	5,915	-1.23%	大買/大賣/
2022/08/04	208.6	69.51	235	69.36	70.30	-26.4	5,773	-0.46%	大買/大賣/
2022/08/03	137.1	70.93	101.5	70.99	71.50	35.6	5,528	0.64%	大買/大賣/
2022/08/02	185.5	70.25	160.2	70.06	69.70	25.4	5,370	0.47%	大買/大賣/
2022/08/01	359.3	70.13	202	70.24	70.20	157.2	5,180	3.04%	大買/大賣/鉅額交易
2022/07/29	64	67.27	78	67.28	68.80	-14	4,928	-0.28%
2022/07/28	169	68.04	86	67.27	67.10	83	4,840	1.71%	大買/
2022/07/27	135	66.76	185	66.81	67.00	-50	4,697	-1.06%	大買/大賣/
2022/07/26	42	64.84	31	64.89	64.20	11	4,504	0.24%
2022/07/25	18.5	64.66	26.2	65.28	66.00	-7.7	4,464	-0.17%
2022/07/22	39.8	65.40	39.2	65.92	64.60	0.6	4,423	0.01%
2022/07/21	40.7	64.58	93.1	64.97	65.80	-52.4	4,339	-1.21%
2022/07/20	335	65.78	178	64.83	64.40	157	4,264	3.68%	大買/大賣/鉅額交易
2022/07/19	92	64.65	64	64.80	64.70	28	4,078	0.69%
2022/07/18	108	64.18	141.1	63.97	64.40	-33.1	3,997	-0.83%	大買/大賣/
2022/07/15	60	61.24	22.5	60.38	59.80	37.5	3,874	0.97%
2022/07/14	34.1	61.29	97	61.65	61.80	-62.9	3,782	-1.66%
2022/07/13	58	65.07	58	65.07	64.00	0	3,703	0.00%
2022/07/12	70	65.02	220	64.86	64.00	-150	3,611	-4.15%	大賣/鉅額交易
2022/07/11	119	65.35	109	65.19	63.80	10	3,437	0.29%	大買/大賣/
2022/07/08	122	64.39	118.4	64.23	64.80	3.6	3,286	0.11%	大買/大賣/
2022/07/07	243	63.13	205	63.27	64.00	38	3,177	1.20%	大買/大賣/
2022/07/06	147	64.04	139.1	63.24	61.60	7.9	3,042	0.26%	大買/大賣/
2022/07/05	229.1	63.70	294.6	63.78	66.60	-65.5	2,845	-2.30%	大買/大賣/
2022/07/04	185	63.15	206	63.44	62.30	-21	2,533	-0.83%	大買/大賣/
2022/07/01	179	61.65	189	61.38	60.80	-10	2,269	-0.44%	大買/大賣/
2022/06/30	244	63.38	234	63.47	63.90	10	2,095	0.48%	大買/大賣/
2022/06/29	200	61.88	330	62.33	63.30	-130	1,823	-7.13%	大買/大賣/鉅額交易
2022/06/28	122	58.27	66.2	58.22	59.00	55.8	1,553	3.59%	大買/
2022/06/27	122.2	55.81	139	55.96	56.70	-16.8	1,396	-1.20%	大買/大賣/
2022/06/24	116	53.25	47	52.11	53.50	69	1,219	5.65%	大買/
2022/06/23	10	49.52	17	49.75	49.35	-7	1,124	-0.62%
2022/06/22	6	48.28	5	48.76	48.10	1	1,113	0.09%
2022/06/21	3	49.00	0	0.00	49.30	3	1,117	0.27%
2022/06/20	28	49.67	20	48.25	48.25	8	1,118	0.72%
2022/06/17	1	49.50	1	50.60	50.60	0	1,112	0.00%
2022/06/16	0	0.00	4	51.23	50.30	-4	1,105	-0.36%
2022/06/15	0	0.00	6	50.13	50.20	-6	1,091	-0.55%
2022/06/14	20	49.25	20	50.58	50.60	0	1,082	0.00%
2022/06/13	11	51.83	29	51.92	51.10	-18	1,058	-1.70%
2022/06/10	0	0.00	10.1	50.28	51.30	-10.1	1,005	-1.00%
2022/06/09	0	0.00	2	50.15	50.00	-2	987	-0.20%
2022/06/08	1	50.10	5	50.03	49.85	-4	982	-0.41%
2022/06/07	5	48.77	3	48.98	49.35	2	981	0.20%
2022/06/06	7.2	49.89	3	50.27	49.10	4.2	975	0.43%
2022/06/02	19	50.01	2	50.30	49.95	17	971	1.75%
2022/06/01	2	49.43	4	49.43	49.55	-2	960	-0.21%
2022/05/31	0	0.00	2	49.20	49.20	-2	957	-0.21%
2022/05/30	2	49.30	3	49.25	49.35	-1	957	-0.10%
2022/05/27	17	49.54	0	0.00	49.35	17	950	1.79%
2022/05/25	1	49.05	2	49.00	49.00	-1	944	-0.11%
2022/05/24	1	47.85	0	0.00	47.90	1	944	0.11%
2022/05/23	5	48.70	6	48.63	48.60	-1	946	-0.11%
2022/05/20	0	0.00	5	48.30	47.90	-5	942	-0.53%
2022/05/19	0	0.00	10	47.70	47.90	-10	946	-1.06%
2022/05/18	0	0.00	4	47.80	48.15	-4	944	-0.42%
2022/05/17	0	0.00	2	47.20	47.05	-2	939	-0.21%
2022/05/16	5	46.70	0	0.00	47.20	5	930	0.54%
2022/05/13	0	0.00	19	46.48	46.30	-19	926	-2.05%
2022/05/12	20	46.44	90	45.92	44.95	-70	915	-7.64%
2022/05/11	52.1	47.39	61	46.70	46.15	-8.9	899	-0.99%
2022/05/10	22	49.09	19.5	49.58	49.70	2.5	865	0.28%
2022/05/09	44	50.32	20	49.53	49.40	24	855	2.81%
2022/05/06	7	51.04	7	50.92	51.30	0	836	0.00%
2022/05/05	18	51.92	29	51.30	51.00	-11	816	-1.35%
2022/05/04	5	51.10	9.4	51.19	51.10	-4.4	787	-0.56%
2022/05/03	20	50.92	53.4	51.24	51.40	-33.4	777	-4.29%
2022/04/29	24	49.86	36	50.01	50.30	-12	757	-1.58%
2022/04/28	22	49.18	25	48.85	48.60	-3	739	-0.41%
2022/04/27	24	47.74	27	47.86	47.80	-3	723	-0.42%
2022/04/26	23	49.16	6.1	48.86	49.05	16.9	704	2.40%
2022/04/25	28	50.01	23.1	49.37	48.70	5	683	0.73%
2022/04/22	25.4	52.35	33	52.19	52.00	-7.6	648	-1.17%
2022/04/21	38	52.66	81	52.56	52.90	-43	606	-7.09%
2022/04/20	8.1	48.59	13.3	48.93	49.10	-5.2	505	-1.03%
2022/04/19	22	48.30	64	48.74	48.70	-42	496	-8.46%
2022/04/18	8	46.61	5	46.73	47.45	3	481	0.62%
2022/04/15	10	48.21	41.2	48.19	47.40	-31.2	471	-6.63%
2022/04/14	8	48.76	36.1	48.88	48.20	-28	460	-6.09%
2022/04/13	23	49.50	47.2	49.09	49.25	-24.2	453	-5.34%
2022/04/12	30.1	48.18	17.1	48.03	48.85	13	432	3.01%
2022/04/11	38.3	48.74	53	49.01	48.85	-14.7	415	-3.55%
2022/04/08	31	48.27	30	48.12	47.70	1	376	0.27%
2022/04/07	30	47.68	23	47.44	46.55	7	355	1.97%
2022/04/06	9	48.50	17	48.50	48.30	-8	335	-2.38%
2022/04/01	28	48.01	72.6	47.77	47.95	-44.6	315	-14.11%
2022/03/31	23	47.02	60	46.57	47.20	-37	275	-13.42%
2022/03/30	9	43.45	7	43.56	43.55	2	214	0.93%
2022/03/29	1	43.25	2	43.30	43.40	-1	218	-0.46%
2022/03/28	3	42.55	0	0.00	43.10	3	220	1.36%
2022/03/25	2	43.55	17	43.26	43.00	-15	221	-6.76%
2022/03/24	7	42.48	1	43.00	43.00	6	213	2.81%
2022/03/23	2	41.97	3	41.98	41.85	-1	202	-0.49%
2022/03/22	5	41.82	6.2	41.72	42.00	-1.1	210	-0.55%
2022/03/21	0	40.77	2.1	40.85	40.80	-2	199	-1.02%
2022/03/18	0	0.00	1	40.45	40.55	-1	199	-0.50%
2022/03/17	4	40.30	0	0.00	40.40	4	201	1.98%
2022/03/16	3	40.20	0	0.00	40.10	3	208	1.44%
2022/03/15	1	40.10	3	40.15	40.10	-2	207	-0.97%
2022/03/14	0	40.98	0	0.00	41.00	0	205	0.00%
2022/03/11	0	0.00	1	41.00	40.55	-1	206	-0.48%
2022/03/10	0	41.05	0	0.00	40.75	0	204	0.00%
2022/03/09	1	40.20	0	0.00	40.35	1	203	0.49%
2022/03/08	2	40.13	0	0.00	40.00	2	204	0.98%
2022/03/07	2.1	40.70	0	0.00	40.70	2.1	203	1.01%
2022/03/04	1	41.10	0	0.00	41.15	1	204	0.49%
2022/03/03	1	41.55	4	41.35	41.35	-3	204	-1.47%
2022/03/02	1	41.35	14.5	41.22	41.30	-13.5	205	-6.57%
2022/03/01	3	41.42	20	41.14	41.10	-17	203	-8.34%
2022/02/25	0	40.25	4	40.35	40.35	-4	200	-2.00%
2022/02/24	3	40.18	1	39.55	39.70	2	198	1.01%
2022/02/23	17	40.60	2	41.05	40.35	15	192	7.78%
2022/02/22	3	40.70	9	40.88	40.95	-6	184	-3.25%
2022/02/21	2	41.10	10.1	41.10	41.15	-8.1	179	-4.49%
2022/02/18	0	40.43	1	40.50	40.35	-1	175	-0.57%
2022/02/17	0.2	40.10	0	0.00	40.40	0.2	176	0.09%
2022/02/16	0	40.30	0	0.00	40.15	0	186	0.00%
2022/02/14	0	40.70	1	40.20	40.20	-1	188	-0.53%
2022/02/11	0	0.00	6	40.45	40.15	-6	185	-3.24%
2022/02/10	0	0.00	15	40.15	40.30	-15	184	-8.12%
2022/02/09	0	0.00	9.1	40.06	40.10	-9.1	184	-4.90%
2022/02/08	0.1	39.40	9	39.71	40.00	-8.9	183	-4.82%
2022/02/07	0	39.33	1	39.20	39.20	-1	183	-0.54%
2022/01/26	4	38.65	5	38.70	38.70	-1	182	-0.55%
2022/01/25	2	38.50	1	38.80	38.60	1	184	0.54%
2022/01/24	13	38.42	0	0.00	39.20	13	184	7.04%
2022/01/21	22	39.12	3	38.90	38.95	19	182	10.42%
2022/01/20	9	39.42	0	0.00	39.50	9	182	4.94%
2022/01/19	3	39.47	2	39.60	39.50	1	181	0.55%
2022/01/18	5	39.58	0	0.00	39.60	5	182	2.73%
2022/01/17	5	39.64	1	39.70	39.80	4	182	2.19%
2022/01/14	8	39.85	0	0.00	39.75	8	184	4.34%
2022/01/13	0.1	39.95	0	0.00	40.20	0.1	183	0.05%
2022/01/12	20	39.77	13	40.10	40.60	7	186	3.76%
2022/01/11	5.5	39.95	3	39.93	40.10	2.5	183	1.36%
2022/01/10	0	0.00	3	40.30	40.30	-3	182	-1.65%
2022/01/07	9	39.90	0	0.00	40.10	9	181	4.95%
2022/01/06	3	40.07	3	40.27	40.25	0	182	0.00%
2022/01/05	1	40.45	0	0.00	40.50	1	181	0.55%
2022/01/04	1	40.50	12	40.64	40.40	-11	181	-6.05%
2022/01/03	4	40.59	18	40.75	40.60	-14	181	-7.70%
2021/12/30	13	41.03	1	40.80	40.75	12	183	6.53%
2021/12/29	3	41.32	4.1	41.25	41.30	-1.1	183	-0.57%
2021/12/28	2	41.40	50	41.42	41.45	-48	182	-26.24%
2021/12/27	0	0.00	7	41.34	41.30	-7	182	-3.83%
2021/12/24	2	41.35	6.2	41.37	41.20	-4.2	184	-2.28%
2021/12/23	6	41.44	10	41.58	41.40	-4	183	-2.18%
2021/12/22	0	0.00	3.5	40.94	40.95	-3.5	179	-1.98%
2021/12/21	1	40.55	2	40.80	40.50	-1	178	-0.56%
2021/12/20	0.5	40.80	5	40.79	40.60	-4.5	188	-2.38%
2021/12/17	1.5	40.52	2	40.40	40.60	-0.5	190	-0.26%
2021/12/16	10	41.09	25	41.37	40.45	-15	188	-7.94%
2021/12/15	0	0.00	1	39.80	40.15	-1	179	-0.56%
2021/12/14	4	39.63	0	0.00	39.55	4	179	2.23%
2021/12/13	9	40.28	6	40.20	40.10	3	181	1.65%
2021/12/10	7	40.58	34.1	40.47	40.95	-27.1	180	-15.03%
2021/12/09	2	39.73	0	0.00	39.75	2	174	1.15%
2021/12/08	1	39.80	0	0.00	39.80	1	175	0.57%
2021/12/07	1	39.75	1	39.75	39.95	0	177	0.00%
2021/12/06	1	39.70	0	0.00	39.70	1	178	0.56%
2021/12/02	3	39.75	1	39.75	39.95	2	184	1.08%
2021/12/01	0	40.00	4	40.21	40.00	-4	186	-2.15%
2021/11/30	0	39.95	1	40.05	40.20	-1	186	-0.54%
2021/11/29	12	38.86	0	0.00	39.30	12	183	6.53%
2021/11/26	7	39.31	13	39.88	39.20	-6	186	-3.22%
2021/11/25	7	39.19	1	39.20	39.10	6	189	3.17%
2021/11/24	3	39.10	6	39.03	39.00	-3	193	-1.55%
2021/11/23	6	39.13	0	0.00	39.25	6	196	3.05%
2021/11/22	11	39.33	0	40.00	39.25	11	200	5.50%
2021/11/19	8	39.53	0.1	39.40	39.50	8	201	3.95%
2021/11/18	2	39.78	1	39.75	39.75	1	201	0.50%
2021/11/17	3	40.45	3	40.65	40.35	0	201	0.00%
2021/11/15	4	40.46	25	40.23	40.40	-21	202	-10.37%
2021/11/12	0	0.00	15	39.57	39.55	-15	193	-7.74%
2021/11/10	1	38.75	0	0.00	38.75	1	197	0.51%
2021/11/09	1	38.60	5	39.00	39.05	-4	199	-2.00%
2021/11/08	1.1	38.74	5	38.90	38.75	-3.9	200	-1.94%
2021/11/04	0	38.15	0	0.00	38.65	0	209	0.00%
2021/11/03	4	38.50	1	38.55	38.50	3	219	1.37%
2021/11/02	19	38.50	5	38.35	38.20	14	220	6.36%
2021/11/01	10	38.87	4	38.91	38.95	6	218	2.75%
2021/10/29	1	38.90	20	39.23	39.00	-19	217	-8.74%
2021/10/28	24	38.88	2.2	38.86	39.15	21.8	217	10.02%
2021/10/26	0	0.00	4	39.40	39.15	-4	220	-1.82%
2021/10/25	1	39.10	0	0.00	39.20	1	220	0.45%
2021/10/21	2	39.10	0.1	39.50	39.25	1.9	224	0.85%
2021/10/20	0	0.00	21	39.45	39.25	-21	226	-9.27%
2021/10/19	0	0.00	10	39.34	39.35	-10	225	-4.44%
2021/10/15	8	39.00	11	39.50	39.15	-3	225	-1.33%
2021/10/14	8	39.00	8	39.60	39.30	0	226	0.00%
2021/10/13	2	39.05	1	39.05	39.20	1	225	0.44%
2021/10/12	18	39.11	0	39.27	39.35	18	224	8.02%
2021/10/08	1	39.25	4	40.00	39.45	-3	225	-1.33%
2021/10/07	19	39.19	17	39.85	39.50	2	225	0.89%
2021/10/06	22	39.18	0	0.00	39.50	22	227	9.67%
2021/10/05	1	39.30	0	0.00	39.55	1	231	0.43%
2021/10/04	11	39.39	1	39.35	39.55	10	230	4.33%
2021/10/01	10	39.53	1	40.15	39.90	9	230	3.91%
2021/09/30	0	0.00	2	40.35	40.25	-2	229	-0.87%
2021/09/29	20	39.80	1	39.95	40.25	19	232	8.18%
2021/09/28	1	40.30	15	40.30	40.15	-14	233	-5.99%
2021/09/27	5	40.12	68	40.11	40.20	-63	233	-26.98%
2021/09/24	0	0.00	6	39.49	39.40	-6	222	-2.70%
2021/09/23	1	39.05	0	0.00	39.20	1	220	0.45%
2021/09/13	2	39.15	0	0.00	39.30	2	234	0.85%
2021/09/07	0	0.00	4	38.88	39.00	-4	239	-1.67%
2021/09/06	0	0.00	3	39.25	39.05	-3	245	-1.22%
2021/09/03	0	0.00	1	39.00	39.10	-1	257	-0.39%
2021/09/02	0	0.00	1	38.95	38.95	-1	257	-0.39%
2021/08/31	22	38.95	4	39.10	39.05	18	253	7.09%
2021/08/27	1	38.00	5	37.80	38.10	-4	248	-1.61%
2021/08/26	17	36.95	1	37.00	37.05	16	248	6.43%
2021/08/24	0	0.00	2	35.75	35.95	-2	247	-0.81%
2021/08/23	2.1	34.82	2	34.81	35.05	0.1	248	0.02%
2021/08/20	1	34.35	0	0.00	34.50	1	248	0.40%
2021/08/19	3.1	34.49	0	0.00	34.25	3.1	247	1.25%
2021/08/18	0	35.15	2	34.20	35.35	-2	242	-0.81%
2021/08/17	3.1	34.64	2	34.93	34.50	1.1	244	0.45%
2021/08/16	9.1	35.36	4	35.28	35.05	5.1	242	2.11%
2021/08/13	3	35.93	2	35.90	35.80	1	240	0.42%
2021/08/12	1	36.01	0	0.00	36.05	1	239	0.43%
2021/08/11	4.1	36.13	1	36.00	35.95	3.1	239	1.29%
2021/08/10	26.1	36.48	0	0.00	36.35	26.1	238	10.93%
2021/08/09	12.2	36.78	14	36.92	36.65	-1.8	243	-0.75%
2021/08/06	1	38.05	0	0.00	38.25	1	244	0.41%
2021/08/05	2.1	38.36	0	0.00	38.05	2.1	259	0.81%
2021/08/04	0.1	38.80	1	39.65	38.80	-0.9	290	-0.31%
2021/08/03	7.1	38.51	0	0.00	38.55	7.1	319	2.22%
2021/08/02	10.1	39.18	1	39.05	38.95	9.1	354	2.57%
2021/07/30	7.1	39.22	8	39.13	39.30	-0.9	386	-0.23%
2021/07/28	13	40.50	1	40.55	40.60	12	400	3.00%
2021/07/27	0	0.00	12	41.75	41.15	-12	411	-2.92%
2021/07/26	0	0.00	0.4	40.85	41.30	-0.4	422	-0.10%
2021/07/23	1	40.95	0	0.00	40.85	1	428	0.23%
2021/07/22	1	40.60	0	0.00	40.80	1	434	0.23%
2021/07/21	5.1	40.47	0	0.00	40.35	5.1	444	1.15%
2021/07/20	14	40.54	3	40.58	40.60	11	458	2.39%
2021/07/19	1.2	40.54	2	40.90	40.95	-0.9	463	-0.18%
2021/07/16	2	41.00	1	40.95	40.90	1	468	0.21%
2021/07/15	3.2	40.44	1	40.35	40.70	2.2	472	0.47%
2021/07/14	13	40.48	1	40.30	40.65	12	473	2.53%
2021/07/13	12.1	40.65	8	41.29	40.55	4.1	476	0.86%
2021/07/12	4.1	41.52	2	41.60	41.50	2.1	470	0.45%
2021/07/09	0	0.00	1	41.80	41.80	-1	469	-0.21%
2021/07/08	3	41.70	0	0.00	41.70	3	474	0.63%
2021/07/07	3	41.70	1	41.85	41.75	2	477	0.42%
2021/07/06	1	41.95	5	41.86	41.85	-4	478	-0.84%
2021/07/02	2	41.05	6	41.03	41.05	-4	486	-0.82%
2021/07/01	9	41.53	2	41.55	41.30	7	489	1.43%
2021/06/30	4	41.80	2	41.78	41.85	2	493	0.41%
2021/06/28	1	42.30	1	41.90	41.90	0	499	0.00%
2021/06/25	1	41.90	1	41.85	41.85	0	498	0.00%
2021/06/24	1	41.65	13	41.22	41.90	-12	496	-2.42%
2021/06/23	3	40.82	2	40.97	41.10	1	495	0.20%
2021/06/22	0	41.00	2	40.90	40.90	-2	500	-0.40%
2021/06/21	0	0.00	3	40.97	41.05	-3	501	-0.60%
2021/06/18	0	0.00	11	41.77	41.35	-11	506	-2.17%
2021/06/16	7.1	40.87	0	0.00	40.75	7.1	509	1.39%
2021/06/15	4	41.60	22	41.77	41.65	-18	506	-3.56%
2021/06/11	21	41.26	11	41.51	41.55	10	499	2.00%
2021/06/08	0	0.00	1	40.15	40.25	-1	491	-0.20%
2021/06/07	2.1	39.93	2	39.75	40.10	0.1	493	0.02%
2021/06/04	1.5	40.61	0	0.00	40.45	1.5	494	0.29%
2021/06/03	2	40.70	1	40.85	40.85	1	495	0.20%
2021/06/02	0	0.00	2	40.23	40.15	-2	492	-0.41%
2021/06/01	0.1	39.00	11	39.52	39.90	-10.9	492	-2.21%
2021/05/28	11	38.80	1	39.30	39.30	10	490	2.04%
2021/05/27	4.3	38.69	0	0.00	38.75	4.3	491	0.87%
2021/05/26	2	38.75	0	0.00	38.75	2	491	0.41%
2021/05/25	3	38.33	3	38.50	38.50	0	493	0.00%
2021/05/24	2.3	37.97	1	38.10	38.05	1.2	490	0.25%
2021/05/21	0	37.30	0	0.00	38.00	0	490	0.01%
2021/05/20	5	37.61	1.1	37.51	37.35	4	493	0.80%
2021/05/19	6	37.52	4	37.45	37.85	2	499	0.40%
2021/05/18	3	37.30	0	0.00	37.85	3	499	0.60%
2021/05/17	3	37.35	2	38.50	36.65	1	498	0.21%
2021/05/14	3.1	39.25	5	40.24	39.00	-1.9	491	-0.38%
2021/05/13	3	39.08	3	39.90	39.90	0	479	0.00%
2021/05/12	18	40.55	32	40.37	39.95	-14	464	-3.01%
2021/05/11	7	42.17	15	42.68	42.65	-8	434	-1.84%
2021/05/10	51	42.69	21	42.62	42.65	30	406	7.38%
2021/05/07	13	42.57	46.4	42.45	43.20	-33.4	371	-9.00%
2021/05/06	2	40.48	13	40.79	40.90	-11	338	-3.25%
2021/05/05	13	40.03	4.4	40.56	40.35	8.6	327	2.63%
2021/05/04	0	0.00	3	39.20	40.00	-3	319	-0.94%
2021/05/03	0	40.90	8	40.86	40.80	-8	305	-2.62%
2021/04/29	0	0.00	2	40.75	40.45	-2	295	-0.68%
2021/04/28	2	40.40	25	40.39	40.40	-23	293	-7.82%
2021/04/27	0	40.63	28	41.06	40.75	-28	292	-9.57%
2021/04/26	9	40.94	3	40.47	41.20	6	283	2.12%
2021/04/22	11	39.67	11	39.83	39.50	0	262	0.00%
2021/04/21	18.1	39.94	5.1	39.80	39.80	13	257	5.04%
2021/04/20	19.2	39.88	4	39.81	39.90	15.2	253	5.99%
2021/04/19	0	39.50	0	0.00	39.65	0	253	0.00%
2021/04/16	3	38.90	1	38.85	38.95	2	250	0.80%
2021/04/15	3	38.42	7	38.79	38.65	-4	251	-1.59%
2021/04/14	16	39.09	6	38.96	39.00	10	249	4.01%
2021/04/13	0	40.00	2	39.98	39.75	-2	246	-0.81%
2021/04/12	0.4	39.85	20.1	39.92	39.80	-19.7	242	-8.13%
2021/04/09	0	0.00	5	39.86	39.90	-5	238	-2.10%
2021/04/08	0	39.49	8	39.46	39.80	-8	233	-3.43%
2021/04/07	3	38.87	0	0.00	38.95	3	223	1.34%
2021/04/06	0	0.00	6.1	38.48	38.50	-6.1	217	-2.78%
2021/04/01	2	37.95	4	38.25	38.05	-2	213	-0.94%
2021/03/31	4	37.62	0	37.60	38.05	4	211	1.88%
2021/03/30	0	37.30	0	0.00	37.45	0	206	0.00%
2021/03/29	0.2	37.00	0.1	37.15	37.30	0.1	204	0.03%
2021/03/26	8	36.97	1.8	36.93	37.00	6.2	203	3.04%
2021/03/25	2	36.90	0	0.00	36.95	2	200	1.00%
2021/03/24	3	37.30	27	37.22	37.30	-24	194	-12.35%
2021/03/23	10	37.44	0	37.60	37.45	10	192	5.20%
2021/03/22	0.4	36.96	2	37.33	37.50	-1.6	185	-0.84%
2021/03/19	0.1	36.25	0	0.00	36.45	0.1	184	0.04%
2021/03/18	2	36.75	0	0.00	36.70	2	183	1.10%
2021/03/17	0	36.80	0	0.00	36.65	0	183	0.00%
2021/03/16	0	36.93	0	0.00	36.60	0	185	0.00%
2021/03/15	4	36.64	1	36.60	36.65	3	187	1.60%
2021/03/12	2	36.85	0	37.10	36.90	2	184	1.08%
2021/03/10	2	36.60	1	36.65	36.90	1	183	0.55%
2021/03/09	0	0.00	2	36.15	36.25	-2	182	-1.10%
2021/03/08	8	36.13	0	0.00	36.05	8	182	4.38%
2021/03/05	6	36.18	0	36.60	36.40	6	183	3.27%
2021/03/04	0	36.45	5.1	36.05	36.05	-5.1	184	-2.74%
2021/03/03	1	36.45	12	36.44	36.45	-11	187	-5.88%
2021/03/02	0	37.43	10	36.58	36.60	-10	187	-5.33%
2021/02/26	3	37.03	2	37.05	36.95	1	186	0.54%
2021/02/25	0	37.30	0	0.00	37.40	0	186	0.00%
2021/02/24	1	37.35	1	37.40	37.40	0	185	0.00%
2021/02/23	0	0.00	2	37.33	37.45	-2	184	-1.09%
2021/02/22	11	37.41	1	37.15	37.25	10	182	5.47%
2021/02/19	0	0.00	5.5	36.33	36.75	-5.5	178	-3.05%
2021/02/18	2	34.40	0	0.00	35.00	2	171	1.17%
2021/02/17	5	34.54	31	34.48	34.65	-26	170	-15.29%
2021/02/05	5	34.69	1	34.65	34.65	4	167	2.39%
2021/02/04	2	35.03	0	0.00	34.85	2	167	1.19%
2021/02/03	1	34.95	0.4	34.80	34.95	0.6	170	0.38%
2021/02/02	1	34.55	0	0.00	34.85	1	171	0.58%
2021/02/01	4	34.61	1	34.80	34.70	3	173	1.73%
2021/01/29	4	35.30	0	0.00	35.15	4	172	2.32%
2021/01/28	5	35.75	0	0.00	35.70	5	172	2.90%
2021/01/27	2	35.80	0	0.00	35.90	2	173	1.15%
2021/01/26	1	35.65	0	0.00	35.65	1	173	0.58%
2021/01/25	3	35.60	0	0.00	35.60	3	175	1.71%
2021/01/22	17	35.26	3	35.05	35.45	14	176	7.93%
2021/01/21	4	35.85	51	35.57	35.45	-47	173	-27.09%
2021/01/20	7	37.17	2	36.53	36.35	5	168	2.97%
2021/01/19	16	37.92	0	37.70	37.70	16	163	9.75%
2021/01/18	11	37.91	0	0.00	37.95	11	163	6.72%
2021/01/15	16	38.36	0	0.00	38.15	16	162	9.83%
2021/01/14	0	38.75	0	0.00	38.50	0	161	0.00%
2021/01/13	0	38.60	0	0.00	38.45	0	160	0.00%
2021/01/12	8	38.91	0	0.00	38.35	8	159	5.03%
2021/01/11	2	38.00	0	0.00	39.00	2	156	1.28%
2021/01/08	2	37.90	0	0.00	37.95	2	153	1.30%
2021/01/07	6	37.98	2	37.90	38.00	4	152	2.62%
2021/01/05	1	38.40	0	0.00	38.40	1	147	0.68%
2021/01/04	3	38.55	0	0.00	38.50	3	148	2.02%
2020/12/31	2	38.75	0	0.00	38.70	2	148	1.35%
2020/12/30	1	38.50	5	38.45	38.45	-4	147	-2.72%
2020/12/29	2	38.48	0	0.00	38.40	2	146	1.36%
2020/12/28	0	0.00	1	38.60	38.55	-1	147	-0.68%
2020/12/25	0.2	38.35	3	38.88	38.80	-2.8	145	-1.93%
2020/12/23	2	37.63	10	37.50	37.80	-8	143	-5.59%
2020/12/21	7	37.76	0	0.00	37.80	7	153	4.55%
2020/12/18	4	37.96	1	37.85	38.05	3	153	1.96%
2020/12/16	0	0.00	0.1	38.10	38.00	-0.1	156	-0.05%
2020/12/15	2	38.58	5	38.55	38.00	-3	156	-1.91%
2020/12/14	11	38.80	0	0.00	38.90	11	153	7.18%
2020/12/11	5	39.06	0	0.00	38.95	5	153	3.25%
2020/12/10	3	39.15	1	39.20	39.20	2	154	1.30%
2020/12/09	5	39.32	1	39.30	39.45	4	153	2.60%
2020/12/08	1	39.80	6	39.76	39.80	-5	163	-3.05%
2020/12/04	1	39.55	0	0.00	40.00	1	170	0.59%
2020/12/03	9	39.63	0.6	39.60	39.65	8.4	178	4.73%
2020/12/02	32	39.70	9	39.69	39.70	23	185	12.39%
2020/12/01	11	39.93	0	0.00	39.90	11	190	5.77%
2020/11/30	0	0.00	6	40.20	40.10	-6	197	-3.04%
2020/11/27	3	40.18	0	0.00	40.55	3	206	1.46%
2020/11/26	0	0.00	1	39.70	39.70	-1	218	-0.46%
2020/11/25	7	39.76	0	0.00	39.75	7	230	3.04%
2020/11/24	2.6	39.87	2	39.85	39.80	0.6	247	0.23%
2020/11/20	3	40.07	3	40.10	40.05	0	292	0.00%
2020/11/19	0	39.80	0	0.00	40.00	0	307	0.00%
2020/11/18	0	0.00	0.1	40.00	40.05	-0.1	356	-0.02%
2020/11/16	3	39.75	0.3	39.70	40.20	2.7	410	0.67%
2020/11/13	5	39.68	0	0.00	39.70	5	418	1.20%
2020/11/12	32	40.15	0	0.00	40.00	32	432	7.39%
2020/11/11	0	40.05	1	40.85	40.20	-1	448	-0.22%
2020/11/10	2	39.25	0	0.00	39.35	2	446	0.45%
2020/11/09	7.3	39.39	2	39.65	39.25	5.3	447	1.19%
2020/11/06	2.7	39.67	1	39.70	39.60	1.7	452	0.37%
2020/11/05	5	39.65	0	0.00	39.65	5	457	1.09%
2020/11/03	0	0.00	1	39.15	39.35	-1	468	-0.21%
2020/11/02	8	38.96	0	0.00	39.20	8	476	1.68%
2020/10/30	5	39.97	0	0.00	39.70	5	486	1.03%
2020/10/29	3	39.93	0	0.00	40.05	3	491	0.61%
2020/10/28	6	40.29	0	0.00	40.35	6	507	1.18%
2020/10/27	10	40.96	4	40.88	40.90	6	517	1.16%
2020/10/26	4.4	41.14	1	41.05	41.30	3.4	517	0.65%
2020/10/23	2	41.18	0	0.00	41.80	2	516	0.39%
2020/10/22	3	41.20	0	0.00	41.35	3	518	0.58%
2020/10/20	1	41.25	0	0.00	41.25	1	522	0.19%
2020/10/19	3	41.37	0	0.00	41.40	3	525	0.57%
2020/10/16	6	41.48	1	41.35	41.35	5	530	0.94%
2020/10/15	1	41.10	1	42.00	42.00	0	531	0.00%
2020/10/13	4	40.95	0	0.00	40.90	4	530	0.75%
2020/10/12	6	41.18	5	41.00	41.00	1	530	0.19%
2020/10/07	1	41.80	0	0.00	41.80	1	529	0.19%
2020/10/06	0	0.00	0.2	41.85	41.80	-0.2	531	-0.04%
2020/10/05	0	0.00	1	43.20	41.70	-1	533	-0.19%
2020/09/30	3	41.00	0	0.00	41.00	3	533	0.56%
2020/09/25	21	40.07	10	40.15	39.95	11	538	2.04%
2020/09/24	31	40.96	21	40.87	40.75	10	531	1.88%
2020/09/23	11	42.12	8	41.90	41.90	3	528	0.57%
2020/09/22	8	42.41	1	42.40	42.35	7	527	1.33%
2020/09/21	16	43.38	12	43.21	43.15	4	525	0.76%
2020/09/18	4	44.09	5	44.50	43.90	-1	524	-0.19%
2020/09/17	4	44.09	1	44.10	44.10	3	524	0.57%
2020/09/16	0	0.00	1	43.95	44.10	-1	525	-0.19%
2020/09/15	6.9	43.86	0	0.00	43.70	6.9	526	1.31%
2020/09/14	5	43.30	8	43.46	43.80	-3	526	-0.57%
2020/09/11	18	43.22	41.1	43.42	43.00	-23.1	526	-4.39%
2020/09/10	7	44.39	3	44.35	44.50	4	514	0.78%
2020/09/09	10	44.35	0	0.00	44.50	10	511	1.95%
2020/09/08	21	44.65	8	44.65	44.80	13	507	2.56%
2020/09/07	11	45.89	7	46.35	45.55	4	500	0.80%
2020/09/04	6	45.74	8	46.21	46.35	-2	494	-0.40%
2020/09/03	5	46.75	10	47.05	46.75	-5	488	-1.02%
2020/09/02	10	46.44	5	46.56	46.50	5	481	1.04%
2020/09/01	26	45.70	19	45.75	45.30	7	473	1.48%
2020/08/31	5	47.29	23	47.72	47.20	-18	457	-3.93%
2020/08/28	34	48.70	20	48.78	48.60	14	446	3.13%
2020/08/27	55	48.79	29	48.66	48.20	26	431	6.03%
2020/08/26	19	48.12	36	47.97	47.90	-17	405	-4.20%
2020/08/25	14	47.84	11.3	47.72	47.80	2.7	392	0.69%
2020/08/24	54	48.24	75	47.73	47.50	-21	378	-5.55%
2020/08/21	43	45.90	50	46.06	46.15	-7	333	-2.10%
2020/08/20	17	42.24	5	43.76	42.00	12	293	4.09%
2020/08/19	0	0.00	0	43.80	43.85	0	281	-0.01%
2020/08/18	9	44.34	10	44.15	43.90	-1	274	-0.36%
2020/08/17	2.1	41.39	12	43.22	43.35	-9.9	262	-3.77%
2020/08/14	1	41.25	1	41.50	41.25	0	248	0.00%
2020/08/13	0	0.00	23	41.13	41.20	-23	248	-9.27%
2020/08/12	16.7	41.07	14	41.38	41.20	2.7	245	1.12%
2020/08/11	6	42.06	2	42.15	42.15	4	236	1.69%
2020/08/10	26.3	41.62	28	41.88	42.20	-1.7	232	-0.73%
2020/08/07	11	41.19	3	41.00	41.00	8	223	3.58%
2020/08/06	21	41.53	5	41.61	41.30	16	223	7.16%
2020/08/05	13.3	42.89	2	43.10	43.00	11.3	220	5.12%
2020/08/04	13	42.92	0	0.00	43.00	13	211	6.15%
2020/08/03	5	43.54	8	44.10	43.55	-3	209	-1.43%
2020/07/31	6	42.79	7	42.79	43.30	-1	193	-0.52%
2020/07/30	0	0.00	3	41.40	41.40	-3	183	-1.63%
2020/07/29	2	40.68	1	41.10	40.90	1	186	0.54%
2020/07/28	5	40.62	3	40.50	40.50	2	189	1.05%
2020/07/27	1	41.10	0	0.00	41.20	1	195	0.51%
2020/07/23	3	41.35	0	0.00	41.35	3	197	1.52%
2020/07/22	4	41.85	11	41.48	41.70	-7	196	-3.55%
2020/07/21	0	0.00	1	40.60	40.50	-1	192	-0.52%
2020/07/20	6	40.32	0	0.00	40.35	6	191	3.13%
2020/07/17	3	40.70	0	0.00	40.65	3	192	1.55%
2020/07/16	1	40.90	0	0.00	40.90	1	196	0.51%
2020/07/15	1	40.90	3	40.85	40.90	-2	197	-1.01%
2020/07/14	6	41.10	1	41.65	41.10	5	200	2.50%
2020/07/13	2	41.35	0	0.00	41.35	2	200	1.00%
2020/07/10	28	41.36	12	41.04	41.20	16	201	7.94%
2020/07/09	5	41.63	0.2	41.55	41.60	4.8	200	2.38%
2020/07/07	1	41.55	2	41.45	41.40	-1	202	-0.49%
2020/07/06	0	0.00	1	41.15	41.15	-1	200	-0.50%
2020/07/03	1	40.80	2	41.00	40.95	-1	201	-0.50%
2020/07/02	13	40.37	3	40.40	40.70	10	203	4.92%
2020/07/01	1	40.15	1	40.10	40.10	0	207	0.00%
2020/06/30	0	0.00	1	39.65	40.00	-1	207	-0.48%
2020/06/29	2	39.53	0	0.00	39.40	2	206	0.97%
2020/06/24	2	39.95	0	0.00	39.85	2	205	0.97%
2020/06/23	2	40.15	2	40.10	40.05	0	207	0.00%
2020/06/22	3	40.52	4	40.69	40.35	-1	206	-0.48%
2020/06/19	1	40.50	3.1	40.13	40.15	-2.1	209	-0.98%
2020/06/18	0	0.00	3	40.42	40.40	-3	208	-1.44%
2020/06/17	3	39.08	0	0.00	39.95	3	206	1.45%
2020/06/16	1	39.20	0	0.00	39.20	1	207	0.48%
2020/06/12	4	38.58	7.1	38.73	38.60	-3.1	218	-1.40%
2020/06/11	6	39.55	0	0.00	39.30	6	223	2.69%
2020/06/10	2	39.88	2	39.93	39.85	0	224	0.00%
2020/06/09	2	40.25	1	40.10	40.25	1	229	0.44%
2020/06/08	0	0.00	7	40.90	40.85	-7	232	-3.01%
2020/06/05	0	0.00	1.3	41.32	41.30	-1.3	232	-0.58%
2020/06/04	3	40.73	0	0.00	41.20	3	237	1.26%
2020/06/03	0	0.00	6	41.23	41.00	-6	239	-2.51%
2020/06/02	4	41.20	2	41.45	41.10	2	237	0.84%
2020/06/01	1	40.00	1	40.25	40.35	0	235	0.00%
2020/05/28	3	39.47	8	39.55	39.45	-5	235	-2.12%
2020/05/27	1	39.00	2	39.00	39.05	-1	234	-0.43%
2020/05/26	0.2	38.50	18	38.60	38.70	-17.8	234	-7.59%
2020/05/25	5	38.22	6	38.50	38.35	-1	235	-0.42%
2020/05/22	3	38.75	1	39.00	38.50	2	235	0.85%
2020/05/20	2	38.20	0	0.00	38.30	2	234	0.85%
2020/05/19	0	0.00	1	38.15	38.20	-1	236	-0.42%
2020/05/15	6	37.69	0	0.00	37.65	6	241	2.48%
2020/05/14	3	37.65	10	37.80	37.65	-7	243	-2.88%
2020/05/13	2	38.13	22	38.17	38.15	-20	242	-8.23%
2020/05/12	0	0.00	24	39.00	38.95	-24	245	-9.78%
2020/05/11	2	38.13	12	38.24	38.10	-10	243	-4.11%
2020/05/08	20	38.27	14	38.41	38.20	6	247	2.42%
2020/05/07	2	38.22	0	0.00	38.20	2	249	0.81%
2020/05/06	11	37.86	8	37.89	37.85	3	252	1.19%
2020/05/05	16	38.40	10	38.23	37.85	6	256	2.34%
2020/05/04	27	37.66	12	38.12	38.20	15	256	5.85%
2020/04/30	33	38.00	5	38.18	38.10	28	260	10.74%
2020/04/29	9	37.34	23.1	37.33	37.40	-14.1	257	-5.46%
2020/04/28	13	36.84	2	37.15	37.05	11	259	4.23%
2020/04/27	15	36.38	0	0.00	36.60	15	267	5.60%
2020/04/24	13	35.57	4	35.80	35.80	9	269	3.34%
2020/04/23	2	35.85	0	0.00	35.85	2	269	0.74%
2020/04/22	3	35.53	0	0.00	35.75	3	269	1.11%
2020/04/21	1	35.55	0	0.00	35.35	1	268	0.37%
2020/04/20	0.1	36.50	1	36.50	36.45	-0.9	267	-0.34%
2020/04/17	3	36.80	0	0.00	36.70	3	267	1.12%
2020/04/16	6	36.96	0	37.10	36.80	6	265	2.26%
2020/04/15	5	37.10	0	0.00	37.25	5	263	1.91%
2020/04/14	5	37.00	0	0.00	37.10	5	264	1.89%
2020/04/13	1	37.15	6	36.88	36.75	-5	267	-1.87%
2020/04/10	4	36.66	6	36.83	37.50	-2	268	-0.75%
2020/04/09	0	0.00	6	36.77	36.85	-6	272	-2.21%
2020/04/08	12	36.26	7	36.01	36.70	5	273	1.83%
2020/04/07	10	35.73	29	35.61	35.80	-19	271	-6.99%
2020/04/06	13	34.69	77	34.89	34.95	-64	269	-23.78%
2020/04/01	1	33.85	1	34.00	34.10	0	266	0.00%
2020/03/31	2	33.83	1	34.00	33.85	1	268	0.37%
2020/03/30	0	33.90	4	33.88	33.85	-4	269	-1.48%
2020/03/27	10	33.82	4	33.58	33.40	6	271	2.21%
2020/03/26	3	32.82	4	33.15	33.40	-1	272	-0.37%
2020/03/25	1	32.55	13	32.70	32.70	-12	271	-4.41%
2020/03/24	5	31.20	0	0.00	31.70	5	266	1.87%
2020/03/23	1	30.25	1	30.95	30.80	0	267	0.00%
2020/03/20	1	31.55	15.2	31.94	32.10	-14.2	270	-5.24%
2020/03/19	4	30.84	28.7	30.93	30.80	-24.7	271	-9.11%
2020/03/18	10	34.21	2	34.28	34.20	8	267	2.99%
2020/03/17	8.6	34.40	25.2	33.83	34.30	-16.6	268	-6.17%
2020/03/16	10	38.53	9	38.72	37.40	1	268	0.37%
2020/03/13	29	39.04	5	39.01	39.25	24	271	8.85%
2020/03/12	8	41.98	11	42.07	41.55	-3	266	-1.13%
2020/03/11	0	0.00	5	44.13	43.20	-5	260	-1.92%
2020/03/10	11	42.96	0	0.00	43.30	11	260	4.23%
2020/03/09	1.4	43.45	6	43.80	43.60	-4.6	258	-1.76%
2020/03/06	0	0.00	1	44.55	44.10	-1	254	-0.39%
2020/03/05	3	44.43	10	44.44	44.50	-7	255	-2.74%
2020/03/04	6	43.53	0	0.00	43.65	6	252	2.38%
2020/03/03	2	43.50	2	43.90	43.50	0	251	0.00%
2020/03/02	6.3	43.32	21	43.47	43.20	-14.7	251	-5.85%
2020/02/27	5	43.51	0	0.00	43.60	5	252	1.98%
2020/02/26	2	44.25	4	44.25	44.25	-2	250	-0.80%
2020/02/25	7	43.74	9	44.17	43.90	-2	247	-0.81%
2020/02/24	1	43.90	14	44.39	44.10	-13	246	-5.27%
2020/02/21	0	0.00	6	45.10	44.60	-6	244	-2.45%
2020/02/20	0	0.00	20	45.21	44.75	-20	247	-8.07%
2020/02/18	0	0.00	1	44.70	44.70	-1	246	-0.41%
2020/02/14	3	45.00	2	45.20	45.00	1	249	0.40%
2020/02/13	0	44.75	30	45.33	45.00	-30	247	-12.11%
2020/02/12	0	0.00	1	45.20	45.00	-1	247	-0.40%
2020/02/07	2	44.95	5	45.02	44.90	-3	237	-1.26%
2020/02/04	1	43.20	3	43.55	43.95	-2	227	-0.88%
2020/02/03	3	41.50	41	41.76	42.15	-38	220	-17.26%
2020/01/31	7	42.15	0	0.00	42.15	7	216	3.24%
2020/01/30	24	42.23	4	42.05	42.00	20	215	9.29%
2020/01/20	3	44.55	2	44.40	44.50	1	209	0.48%
2020/01/16	1	44.55	0.2	44.55	44.55	0.8	210	0.37%
2020/01/15	1	44.80	1	45.00	44.95	0	214	0.00%
2020/01/14	1	44.90	0	0.00	45.00	1	220	0.45%
2020/01/10	3	44.72	0	0.00	44.65	3	221	1.36%
2020/01/09	3	44.62	0	0.00	44.70	3	221	1.36%
2020/01/08	2	44.85	0	0.00	44.85	2	221	0.90%
2020/01/07	0	0.00	2	45.08	45.10	-2	219	-0.91%
2020/01/03	1	44.85	0	0.00	44.85	1	212	0.47%
2020/01/02	1	44.05	0	0.00	44.10	1	207	0.48%
2019/12/31	5	44.01	0	0.00	43.95	5	205	2.43%
2019/12/30	3	43.83	0	0.00	43.85	3	205	1.46%
2019/12/27	2	44.00	0	0.00	43.85	2	205	0.97%
2019/12/26	3.1	44.12	0	0.00	44.05	3.1	203	1.52%
2019/12/25	7	44.39	0	0.00	44.30	7	203	3.43%
2019/12/24	12	44.55	2	44.45	44.40	10	203	4.91%
2019/12/23	4	44.60	2.2	44.78	44.80	1.8	201	0.88%
2019/12/20	4	44.56	0	0.00	44.60	4	198	2.01%
2019/12/18	3	44.70	4	44.71	44.80	-1	198	-0.50%
2019/12/17	12	44.72	1	44.65	44.70	11	197	5.58%
2019/12/16	9	44.89	2	44.95	44.85	7	194	3.60%
2019/12/13	11	44.98	4	44.95	44.90	7	195	3.58%
2019/12/12	2	45.73	0	0.00	45.65	2	197	1.01%
2019/12/11	5	46.52	9	46.38	46.30	-4	195	-2.04%
2019/12/10	0	0.00	19	45.82	46.15	-19	189	-10.00%
2019/12/09	0.3	45.00	8	45.33	45.20	-7.7	185	-4.15%
2019/12/06	2	45.10	15	45.13	45.10	-13	185	-7.01%
2019/12/05	5	44.94	5	45.10	44.95	0	184	0.00%
2019/12/04	9	44.95	2	44.90	44.95	7	182	3.83%
2019/12/03	1	45.15	0	0.00	45.15	1	180	0.56%
2019/12/02	4	45.13	2	45.05	45.05	2	179	1.11%
2019/11/29	3	45.05	0	0.00	45.05	3	180	1.66%
2019/11/28	0	0.00	2	45.58	45.70	-2	179	-1.12%
2019/11/27	0	0.00	0.2	45.25	45.30	-0.2	179	-0.11%
2019/11/26	4	45.05	0	0.00	45.10	4	179	2.23%
2019/11/25	0	0.00	5	45.25	45.35	-5	177	-2.82%
2019/11/22	1	45.15	0	0.00	45.15	1	177	0.56%
2019/11/21	6	45.15	0	0.00	45.15	6	178	3.35%
2019/11/20	3	45.50	0	0.00	45.30	3	179	1.67%
2019/11/19	0	0.00	4	45.90	45.70	-4	178	-2.24%
2019/11/18	2	45.15	1	45.15	45.30	1	178	0.56%
2019/11/14	3	44.42	5	44.56	44.70	-2	181	-1.10%
2019/11/13	6	44.49	3	44.50	44.55	3	181	1.65%
2019/11/12	1.5	44.97	1	44.95	44.95	0.5	176	0.28%
2019/11/11	12	45.10	21	44.96	45.15	-9	180	-4.99%
2019/11/08	5	45.85	5	45.86	45.65	0	183	0.00%
2019/11/07	2	44.60	0	0.00	45.30	2	195	1.02%
2019/11/06	13	44.77	12	44.87	44.70	1	200	0.50%
2019/11/05	11.4	45.08	2.3	45.04	45.10	9.1	201	4.54%
2019/11/04	1	45.30	3	45.35	45.30	-2	203	-0.99%
2019/11/01	7	45.49	0	0.00	45.45	7	213	3.28%
2019/10/31	2	45.40	5	45.75	45.40	-3	218	-1.37%
2019/10/30	6	45.53	10	45.50	45.60	-4	220	-1.82%
2019/10/29	15	45.54	25.1	45.44	45.50	-10.1	219	-4.57%
2019/10/28	10	46.44	0	0.00	46.00	10	220	4.54%
2019/10/25	0	0.00	3	47.00	46.75	-3	220	-1.36%
2019/10/24	0	0.00	17	47.07	46.95	-17	219	-7.76%
2019/10/23	1	46.50	1	47.00	46.70	0	219	0.00%
2019/10/22	6	46.44	1	46.50	46.55	5	221	2.26%
2019/10/21	0	0.00	2	45.63	45.70	-2	219	-0.91%
2019/10/18	2	45.18	0	0.00	45.00	2	226	0.88%
2019/10/17	0	0.00	29	45.04	45.00	-29	253	-11.43%
2019/10/16	2.5	44.82	2.1	44.91	44.85	0.4	262	0.15%
2019/10/15	0	0.00	2	44.95	44.95	-2	262	-0.76%
2019/10/14	6	45.08	10	45.50	45.00	-4	263	-1.52%
2019/10/09	1	45.00	4	44.96	44.95	-3	264	-1.14%
2019/10/08	2	45.15	5.2	45.29	45.15	-3.2	266	-1.19%
2019/10/07	35	45.04	0	0.00	45.25	35	268	13.06%
2019/10/02	0	0.00	0.5	45.20	45.30	-0.5	275	-0.18%
2019/09/27	0	0.00	1	44.75	44.90	-1	275	-0.36%
2019/09/26	10	44.73	15	44.83	44.95	-5	282	-1.77%
2019/09/25	15	44.77	3	44.90	44.80	12	283	4.23%
2019/09/23	5	44.50	1	44.50	44.30	4	299	1.33%
2019/09/20	5	44.70	0	0.00	44.60	5	305	1.64%
2019/09/19	15	44.58	0	0.00	44.50	15	313	4.79%
2019/09/18	1	45.00	2	45.28	44.85	-1	334	-0.30%
2019/09/17	10	44.30	3.7	44.64	44.85	6.3	367	1.72%
2019/09/12	1	43.30	0	0.00	43.30	1	363	0.28%
2019/09/11	0	0.00	2	42.78	42.95	-2	362	-0.55%
2019/09/09	1	42.25	0	0.00	42.25	1	358	0.28%
2019/09/06	3	42.40	0	0.00	42.60	3	357	0.84%
2019/09/04	11	42.35	3	42.37	42.35	8	356	2.24%
2019/09/03	6	42.74	5	42.56	42.45	1	356	0.28%
2019/09/02	6	43.01	5	43.20	43.20	1	356	0.28%
2019/08/30	4	43.15	0	0.00	43.15	4	357	1.12%
2019/08/29	1	43.55	1	43.85	43.30	0	357	0.00%
2019/08/28	0	0.00	1	43.65	43.65	-1	357	-0.28%
2019/08/26	11	43.19	1	43.20	43.20	10	358	2.79%
2019/08/23	2	43.45	0	0.00	43.45	2	359	0.56%
2019/08/22	0	0.00	1	43.75	43.45	-1	360	-0.28%
2019/08/21	1	43.30	0	0.00	43.50	1	360	0.28%
2019/08/20	0	0.00	1	43.40	43.20	-1	356	-0.28%
2019/08/19	0.7	42.65	2	42.68	42.75	-1.3	361	-0.37%
2019/08/14	0	0.00	2	42.05	42.20	-2	365	-0.55%
2019/08/13	2	40.43	15	41.19	41.75	-13	363	-3.58%
2019/08/12	14	43.17	6	42.93	43.05	8	361	2.21%
2019/08/08	8	44.35	55	44.12	44.10	-47	350	-13.40%
2019/08/07	3	44.82	9	45.21	44.80	-6	346	-1.73%
2019/08/06	5	44.92	11	44.93	45.60	-6	347	-1.73%
2019/08/05	10	45.06	19	45.32	45.95	-9	345	-2.60%
2019/08/02	13	45.25	20	45.28	45.20	-7	337	-2.07%
2019/08/01	18	46.37	1	46.50	46.50	17	333	5.10%
2019/07/31	1	46.45	0	46.25	46.25	1	331	0.29%
2019/07/30	12	46.09	3	46.30	46.45	9	335	2.68%
2019/07/29	2	46.80	0	0.00	46.70	2	340	0.59%
2019/07/26	22	46.43	0	0.00	46.45	22	339	6.49%
2019/07/25	11	46.58	3	46.48	46.55	8	339	2.36%
2019/07/24	12	46.90	5	46.99	46.70	7	337	2.07%
2019/07/23	15	46.46	0	0.00	46.20	15	332	4.51%
2019/07/22	5	47.06	2	47.05	46.65	3	329	0.91%
2019/07/19	11	47.19	18	47.26	46.85	-7	319	-2.19%
2019/07/18	4	45.44	9	45.30	45.50	-5	290	-1.72%
2019/07/16	2	44.45	0	0.00	44.60	2	281	0.71%
2019/07/15	3	44.35	0	0.00	44.35	3	279	1.07%
2019/07/12	3	44.57	0	0.00	44.35	3	279	1.07%
2019/07/11	0	0.00	1	44.95	44.60	-1	280	-0.36%
2019/07/10	2	44.00	0	0.00	44.45	2	278	0.72%
2019/07/09	5	43.74	4	44.08	43.65	1	277	0.36%
2019/07/04	8	45.43	10	45.53	45.50	-2	269	-0.74%
2019/07/03	1	45.10	0	0.00	45.20	1	268	0.37%
2019/07/02	4	45.05	0	0.00	44.95	4	260	1.54%
2019/07/01	3	45.30	6	44.93	44.90	-3	258	-1.16%
2019/06/28	11	45.64	23	45.61	45.20	-12	251	-4.78%
2019/06/27	7	44.96	23	45.01	44.85	-16	241	-6.62%
2019/06/26	2	44.90	3	44.80	44.80	-1	235	-0.42%
2019/06/25	20	44.93	27	45.10	44.40	-7	226	-3.10%
2019/06/24	18.5	44.24	23	43.73	45.15	-4.5	204	-2.20%
2019/06/21	0	0.00	13	41.43	41.45	-13	168	-7.73%
2019/06/20	0	0.00	3	40.90	40.85	-3	165	-1.81%
2019/06/19	0	0.00	13	40.57	40.65	-13	164	-7.93%
2019/06/17	0	0.00	7	40.50	40.45	-7	167	-4.19%
2019/06/06	2	40.40	2	40.58	40.60	0	168	0.00%
2019/06/05	0	0.00	18	40.81	40.70	-18	168	-10.71%
2019/06/03	0	0.00	5	40.35	40.65	-5	165	-3.02%
2019/05/31	1	40.45	1	40.30	40.40	0	163	0.00%
2019/05/30	1	40.10	0	0.00	40.30	1	162	0.61%
2019/05/29	1	40.10	0	0.00	40.00	1	162	0.62%
2019/05/28	12	40.09	0	0.00	40.20	12	160	7.46%
2019/05/27	2.1	39.80	1	39.75	39.80	1.1	159	0.69%
2019/05/24	36	39.75	1	39.75	39.75	35	159	21.95%
2019/05/23	6	39.68	3	39.68	39.65	3	151	1.96%
2019/05/22	1	39.75	0	0.00	39.75	1	149	0.67%
2019/05/21	6	39.59	0	0.00	39.65	6	148	4.04%
2019/05/20	5	39.75	0	0.00	39.75	5	143	3.48%
2019/05/17	4	39.60	1	39.60	39.80	3	142	2.11%
2019/05/16	8	39.65	0	0.00	39.65	8	136	5.84%
2019/05/14	7	39.30	20	39.29	39.35	-13	133	-9.70%
2019/05/13	3	39.70	3	39.80	39.70	0	130	0.00%
2019/05/10	3	39.72	0	0.00	39.75	3	128	2.33%
2019/05/09	5	39.68	0	0.00	39.65	5	127	3.93%
2019/05/08	3	39.88	0	0.00	39.90	3	125	2.38%
2019/05/07	0	0.00	1	40.10	40.15	-1	126	-0.79%
2019/05/06	6	39.98	6	40.03	40.10	0	126	0.00%
2019/05/03	3	39.95	0	0.00	39.95	3	118	2.53%
2019/05/02	3	39.65	0	0.00	39.70	3	118	2.54%
2019/04/30	1	39.65	2	40.40	39.70	-1	116	-0.85%
2019/04/29	5	39.19	0	0.00	39.20	5	114	4.38%
2019/04/26	5	39.31	0.8	39.30	39.30	4.2	116	3.63%
2019/04/24	1	39.50	0	0.00	39.50	1	115	0.86%
2019/04/22	0	0.00	3	39.75	39.85	-3	114	-2.61%
2019/04/19	0	0.00	1	39.70	39.65	-1	118	-0.84%
2019/04/18	2	39.70	0	0.00	39.50	2	121	1.65%
2019/04/17	4	40.04	0	0.00	40.05	4	121	3.30%
2019/04/12	0	0.00	4	40.00	39.80	-4	120	-3.31%
2019/04/11	0	0.00	0	39.95	39.95	0	121	-0.03%
2019/04/10	4	39.70	0	0.00	39.70	4	122	3.27%
2019/04/09	0	39.50	2	39.60	39.55	-2	123	-1.62%
2019/04/08	1	39.60	1	39.70	39.60	0	124	0.00%
2019/04/03	6	39.65	0	0.00	39.60	6	125	4.80%
2019/04/02	1	39.85	0	0.00	39.85	1	126	0.79%
2019/04/01	2	39.88	1	40.30	40.00	1	126	0.79%
2019/03/29	4	39.20	0	0.00	39.20	4	124	3.21%
2019/03/28	5.5	38.75	0	0.00	38.75	5.5	125	4.37%
2019/03/27	4.2	38.82	0	0.00	38.75	4.2	126	3.35%
2019/03/25	1	39.20	0	0.00	39.20	1	124	0.80%
2019/03/22	2	39.30	0	0.00	39.30	2	124	1.61%
2019/03/21	1	39.35	2	39.35	39.35	-1	124	-0.81%
2019/03/18	2	39.70	0	0.00	39.70	2	119	1.67%
2019/03/14	1	39.65	0	0.00	39.60	1	121	0.82%
2019/03/13	0	0.00	0.2	39.80	39.70	-0.2	122	-0.17%
2019/03/12	5.5	39.80	0	0.00	39.80	5.5	125	4.41%
2019/03/11	1	39.90	0	0.00	39.90	1	128	0.78%
2019/03/08	1	40.10	1	40.05	40.10	0	129	0.00%
2019/03/07	1	40.25	1	40.30	40.30	0	129	0.00%
2019/03/04	12	40.24	0	0.00	40.30	12	131	9.16%
2019/02/27	1	40.65	0	0.00	40.50	1	130	0.77%
2019/02/25	2	40.80	1	41.00	40.85	1	130	0.77%
2019/02/22	1	41.00	0	0.00	41.45	1	130	0.76%
2019/02/21	2	41.50	0	0.00	41.45	2	131	1.52%
2019/02/20	2	41.30	1	41.40	41.50	1	132	0.75%
2019/02/19	1	41.30	0	0.00	41.30	1	133	0.75%
2019/02/18	0	0.00	1	41.20	41.05	-1	135	-0.74%
2019/02/15	3	40.93	1	41.30	41.00	2	135	1.47%
2019/02/14	5	41.30	0	41.45	41.50	5	136	3.66%
2019/02/13	1	41.00	0	0.00	41.00	1	137	0.73%
2019/02/12	0	0.00	0.5	40.60	40.80	-0.5	137	-0.36%
2019/01/30	2	40.53	0	0.00	40.50	2	139	1.43%
2019/01/29	1	40.20	2	40.20	40.40	-1	139	-0.71%
2019/01/28	0	0.00	1	40.55	40.45	-1	142	-0.70%
2019/01/25	21	39.60	2	39.80	39.90	19	142	13.31%
2019/01/24	0	0.00	18	39.08	39.45	-18	139	-12.90%
2019/01/23	0	0.00	9	39.13	39.00	-9	137	-6.52%
2019/01/21	0	0.00	1	39.10	38.95	-1	138	-0.72%
2019/01/18	1	39.15	23	38.98	39.10	-22	140	-15.63%
2019/01/17	0	0.00	5	39.00	38.85	-5	141	-3.54%
2019/01/16	0	0.00	12	39.00	38.75	-12	142	-8.40%
2019/01/15	0	0.00	4	39.00	38.70	-4	145	-2.76%
2019/01/14	0	0.00	20	39.00	38.80	-20	145	-13.76%
2019/01/11	4	38.55	68	39.09	38.85	-64	146	-43.78%
2019/01/10	0	0.00	83	39.00	38.70	-83	142	-58.40%
2019/01/09	0	0.00	22	39.30	38.80	-22	138	-15.83%
2019/01/08	0	0.00	35	39.38	39.00	-35	137	-25.41%
2019/01/07	0	0.00	25	39.35	38.95	-25	138	-18.00%
2019/01/04	3	38.65	1	38.75	38.75	2	139	1.43%
2019/01/03	1	39.00	40	39.60	39.20	-39	149	-26.09%
2019/01/02	1	39.00	6	39.48	39.25	-5	151	-3.30%
2018/12/28	2	39.15	42	39.57	39.00	-40	151	-26.41%
2018/12/27	0	0.00	35	39.76	39.50	-35	152	-22.98%
2018/12/26	1	39.00	1	39.05	39.20	0	151	0.00%
2018/12/25	6	39.03	2	39.00	38.80	4	149	2.68%
2018/12/21	2	38.00	0	0.00	38.25	2	148	1.35%
2018/12/20	1	38.20	3	38.28	38.25	-2	147	-1.35%
2018/12/19	7	38.64	0	0.00	38.75	7	146	4.77%
2018/12/18	2	38.80	0	0.00	38.85	2	146	1.37%
2018/12/17	0	0.00	7	39.23	39.15	-7	145	-4.81%
2018/12/14	0	0.00	7	39.10	38.70	-7	144	-4.84%
2018/12/13	7	38.91	7	39.00	39.00	0	144	0.00%
2018/12/12	1	38.40	0	0.00	38.40	1	143	0.70%
2018/12/11	2	38.00	0	0.00	38.00	2	143	1.39%
2018/12/10	27	37.95	0	0.00	37.95	27	144	18.66%
2018/12/06	1	37.25	4.2	38.07	38.00	-3.2	144	-2.22%
2018/12/05	2	38.83	7	39.17	39.00	-5	148	-3.38%
2018/12/04	0.9	38.85	32.3	38.42	39.00	-31.3	150	-20.89%
2018/12/03	3	37.80	2	37.50	37.70	1	147	0.68%
2018/11/30	2	37.03	2	37.00	37.00	0	146	0.00%
2018/11/29	1	37.10	2	37.18	37.10	-1	146	-0.68%
2018/11/28	0	0.00	3	37.15	37.10	-3	146	-2.05%
2018/11/26	2	37.03	0	0.00	37.20	2	146	1.36%
2018/11/21	0	0.00	2	37.15	37.15	-2	146	-1.36%
2018/11/20	0	0.00	2	36.85	37.10	-2	146	-1.37%
2018/11/19	0	0.00	13	36.98	37.00	-13	146	-8.90%
2018/11/16	0	0.00	3	36.55	36.25	-3	144	-2.07%
2018/11/15	0	0.00	1	36.00	36.00	-1	144	-0.69%
2018/11/14	1	35.05	11.3	35.09	35.25	-10.3	142	-7.19%
2018/11/13	0	0.00	4	34.50	34.65	-4	143	-2.79%
2018/11/12	1	33.45	34	34.54	34.60	-33	142	-23.16%
2018/11/09	3	34.03	16	34.31	34.20	-13	142	-9.11%
2018/11/08	13	34.43	36	34.44	34.55	-23	147	-15.64%
2018/11/07	11	34.50	2	34.50	34.40	9	149	6.02%
2018/11/06	5	34.40	0	0.00	34.65	5	152	3.29%
2018/11/05	2	34.95	48	34.94	34.90	-46	151	-30.45%
2018/11/02	5	34.17	4	34.60	34.70	1	149	0.67%
2018/11/01	1	33.20	0	0.00	33.40	1	151	0.66%
2018/10/30	1	31.65	0	0.00	31.95	1	157	0.64%
2018/10/25	2	32.00	1	32.10	32.00	1	154	0.65%
2018/10/24	2	33.30	0	0.00	33.05	2	151	1.32%
2018/10/23	2	33.48	1	33.60	33.65	1	155	0.64%
2018/10/19	1	33.50	0	0.00	33.45	1	158	0.63%
2018/10/18	2	34.05	0.1	33.95	33.90	1.9	160	1.18%
2018/10/17	10	34.45	0	0.00	34.30	10	161	6.18%
2018/10/16	4	34.75	2	34.78	34.50	2	165	1.21%
2018/10/15	3	34.35	1	34.55	34.60	2	166	1.20%
2018/10/12	4	33.86	1	34.00	34.50	3	166	1.80%
2018/10/11	9	34.04	0	0.00	33.60	9	175	5.14%
2018/10/09	6	37.96	0.2	37.35	37.30	5.8	170	3.39%
2018/10/08	0	0.00	2	38.53	38.25	-2	170	-1.17%
2018/10/05	2	38.75	2	38.70	38.70	0	170	0.00%
2018/10/04	3	39.77	4	39.80	39.50	-1	168	-0.59%
2018/10/03	5	40.03	0	0.00	40.00	5	168	2.97%
2018/10/02	0	0.00	0.3	40.35	40.05	-0.3	170	-0.16%
2018/10/01	1	40.10	3	40.13	40.20	-2	175	-1.14%
2018/09/28	5	40.38	0	0.00	40.25	5	183	2.72%
2018/09/27	2	40.90	1	40.60	40.60	1	186	0.54%
2018/09/26	0	0.00	2	40.60	40.70	-2	190	-1.05%
2018/09/25	2	40.55	2	40.63	40.55	0	195	0.00%
2018/09/21	3.4	40.65	0	0.00	40.65	3.4	198	1.70%
2018/09/20	2.2	40.61	0	0.00	40.60	2.2	201	1.11%
2018/09/19	6	40.84	0	0.00	40.75	6	203	2.95%
2018/09/18	1	41.10	2	41.20	40.80	-1	205	-0.49%
2018/09/17	2	41.20	2	41.30	41.40	0	209	0.00%
2018/09/14	0	0.00	3	40.90	41.15	-3	215	-1.39%
2018/09/13	8	40.66	0	0.00	40.95	8	240	3.33%
2018/09/11	5	40.65	20	40.61	40.50	-15	264	-5.67%
2018/09/10	6	42.66	1	42.80	41.75	5	264	1.89%
2018/09/07	7	43.81	0	0.00	43.80	7	266	2.63%
2018/09/06	2	44.65	1	44.30	44.30	1	275	0.36%
2018/09/05	0	0.00	0.4	45.10	45.00	-0.4	331	-0.13%
2018/09/04	1	45.00	1	45.40	45.45	0	338	0.00%
2018/09/03	11	45.48	0	0.00	45.15	11	354	3.10%
2018/08/30	2	44.73	2	44.75	44.75	0	371	0.00%
2018/08/29	2.5	45.06	1	45.05	45.10	1.5	371	0.42%
2018/08/28	2	45.15	2	45.10	45.10	0	374	0.00%
2018/08/27	1	45.10	1	45.15	45.15	0	375	0.00%
2018/08/24	7	44.89	0	0.00	45.10	7	376	1.86%
2018/08/23	3	45.22	1	45.15	45.15	2	377	0.53%
2018/08/22	2	45.48	0.2	45.55	45.55	1.8	379	0.47%
2018/08/20	1	45.25	2	45.93	45.75	-1	379	-0.26%
2018/08/17	1	45.40	0	0.00	45.40	1	379	0.26%
2018/08/16	8	44.95	4	44.98	44.95	4	380	1.05%
2018/08/15	4.1	46.11	10	45.99	45.60	-5.9	378	-1.56%
2018/08/14	12.1	46.92	0	0.00	46.80	12.1	374	3.23%
2018/08/13	1	47.30	1	47.20	47.10	0	371	0.00%
2018/08/09	1	48.05	0	0.00	47.80	1	371	0.27%
2018/08/08	7	48.16	4	48.24	48.00	3	372	0.81%
2018/08/07	3	48.00	1	48.35	47.90	2	368	0.54%
2018/08/06	3	47.87	5	48.06	47.80	-2	367	-0.54%
2018/08/03	1	47.00	1	47.10	47.10	0	363	0.00%
2018/08/02	8	47.30	2	47.15	47.15	6	363	1.65%
2018/08/01	1	47.50	0	0.00	47.65	1	363	0.28%
2018/07/31	3	47.55	0	0.00	47.60	3	362	0.83%
2018/07/30	1	48.00	2	48.00	47.75	-1	362	-0.28%
2018/07/27	0	0.00	13	48.48	48.40	-13	357	-3.64%
2018/07/26	0	0.00	1	47.70	47.70	-1	353	-0.28%
2018/07/25	2	47.50	3	47.73	47.70	-1	352	-0.28%
2018/07/24	1	47.95	1	48.10	47.75	0	351	0.00%
2018/07/23	0	0.00	1	47.80	47.45	-1	354	-0.28%
2018/07/20	1	47.50	0	0.00	47.25	1	352	0.28%
2018/07/19	2	47.40	3	47.75	47.50	-1	355	-0.28%
2018/07/18	10	48.02	6	48.26	47.40	4	362	1.09%
2018/07/17	1	46.90	48	47.08	47.50	-47	352	-13.34%
2018/07/16	3	46.87	3	46.45	46.60	0	349	0.00%
2018/07/13	1	45.60	1	45.70	45.90	0	345	0.00%
2018/07/12	3	45.37	3	45.42	45.35	0	344	0.00%
2018/07/11	1	44.95	1	44.80	46.00	0	345	0.00%
2018/07/10	2	45.03	0	0.00	45.35	2	347	0.58%
2018/07/09	5	44.57	0	0.00	44.55	5	348	1.44%
2018/07/06	6	46.90	40	46.67	46.70	-34	345	-9.84%
2018/07/05	0	0.00	1	47.70	47.65	-1	341	-0.29%
2018/07/03	5	48.50	14	48.50	48.15	-9	342	-2.63%
2018/07/02	1	49.00	5	48.80	48.50	-4	338	-1.18%
2018/06/29	4	48.94	1	49.05	48.90	3	336	0.89%
2018/06/28	2	49.50	1	49.00	49.00	1	335	0.30%
2018/06/27	4	49.84	2	49.78	49.75	2	333	0.60%
2018/06/26	4	49.03	3	50.33	50.20	1	332	0.30%
2018/06/25	4	49.93	4	49.84	49.20	0	329	0.00%
2018/06/22	14	51.16	10	51.31	50.60	4	324	1.23%
2018/06/21	2	51.65	38	52.08	52.90	-36	300	-11.97%
2018/06/20	3	48.15	10	48.08	48.10	-7	282	-2.48%
2018/06/19	17	49.80	0.1	49.50	49.30	16.9	277	6.10%
2018/06/15	2	51.20	2.5	51.47	50.70	-0.5	274	-0.18%
2018/06/14	24	51.33	19	50.85	50.30	5	268	1.86%
2018/06/13	143	55.03	73	54.61	52.00	70	260	26.90%	大買/
2018/06/12	0	0.00	3	54.50	54.50	-3	207	-1.45%
2018/06/08	9	49.15	0	49.30	49.55	9	202	4.45%
2018/06/07	3	48.78	18	48.71	48.80	-15	187	-8.00%
2018/06/06	3	46.55	12	47.10	47.40	-9	177	-5.08%
2018/06/04	3	46.05	8	46.14	46.25	-5	173	-2.89%
2018/06/01	3	45.37	2	45.63	45.40	1	170	0.59%
2018/05/31	12	45.30	0	0.00	45.15	12	170	7.04%
2018/05/30	2	45.55	3	45.65	45.65	-1	171	-0.58%
2018/05/29	3	46.00	3	45.93	45.95	0	171	0.00%
2018/05/28	1	45.35	0	0.00	45.40	1	169	0.59%
2018/05/25	1	45.20	0	0.00	45.25	1	169	0.59%
2018/05/24	2	45.30	0	0.00	45.15	2	172	1.16%
2018/05/23	5	44.65	3	44.92	44.90	2	173	1.15%
2018/05/22	1	44.60	0	0.00	44.50	1	173	0.58%
2018/05/21	0	0.00	1	44.35	44.30	-1	176	-0.57%
2018/05/18	2	43.83	0	0.00	43.80	2	176	1.13%
2018/05/17	1	43.70	0.9	43.75	43.75	0.1	180	0.08%
2018/05/16	5	43.71	5	43.68	43.80	0	181	0.00%
2018/05/15	0	0.00	2	44.25	44.15	-2	179	-1.11%
2018/05/14	5	44.44	0	0.00	44.35	5	185	2.70%
2018/05/11	0	0.00	8	44.40	44.45	-8	185	-4.33%
2018/05/08	1	45.00	3	45.02	45.05	-2	183	-1.09%
2018/05/07	1	44.90	2	44.95	45.00	-1	182	-0.55%
2018/05/04	0	0.00	4.2	44.95	44.95	-4.2	184	-2.30%
2018/05/03	1	44.90	5.5	45.14	44.95	-4.5	185	-2.40%
2018/05/02	2	44.80	2	45.05	44.60	0	185	0.00%
2018/04/30	2	44.95	3	44.90	44.90	-1	184	-0.54%
2018/04/27	1	45.10	0	0.00	44.80	1	186	0.54%
2018/04/26	4	45.13	5	45.05	45.05	-1	186	-0.54%
2018/04/25	0	0.00	2.1	45.49	45.25	-2.1	184	-1.11%
2018/04/24	0	0.00	2	45.43	45.55	-2	184	-1.08%
2018/04/23	0	0.00	14	45.76	45.70	-14	181	-7.73%
2018/04/20	0	0.00	2.2	44.76	44.80	-2.2	174	-1.28%
2018/04/19	0.5	44.50	5	44.35	44.50	-4.5	174	-2.58%
2018/04/18	0	0.00	3	44.35	44.25	-3	173	-1.73%
2018/04/17	0	0.00	2	44.60	44.35	-2	180	-1.11%
2018/04/16	0	0.00	1	44.90	44.90	-1	181	-0.55%
2018/04/13	1	44.65	4	44.75	44.75	-3	181	-1.66%
2018/04/12	1	44.55	7	44.48	44.45	-6	181	-3.30%
2018/04/11	0.1	43.95	28	43.88	43.95	-27.9	182	-15.29%
2018/04/10	12	43.57	20	43.59	43.55	-8	184	-4.34%
2018/04/09	9	44.57	0	0.00	44.30	9	182	4.94%
2018/04/03	4	45.09	0	0.00	45.05	4	181	2.20%
2018/04/02	5	45.54	0	0.00	45.70	5	179	2.78%
2018/03/31	2	45.70	0	0.00	45.70	2	184	1.09%
2018/03/30	2	45.90	0	0.00	45.90	2	185	1.08%
2018/03/29	1	45.70	3	45.75	45.75	-2	188	-1.06%
2018/03/28	4	45.68	0	0.00	45.70	4	190	2.10%
2018/03/27	0	0.00	13	46.01	46.00	-13	191	-6.78%
2018/03/26	1	45.85	2	45.75	45.90	-1	190	-0.52%
2018/03/23	12	46.04	0.1	46.20	46.00	11.9	191	6.24%
2018/03/22	1	46.90	0	0.00	46.95	1	189	0.53%
2018/03/21	1	47.10	0	0.00	47.15	1	188	0.53%
2018/03/20	1	47.65	0	0.00	47.10	1	190	0.53%
2018/03/19	0	47.95	1	47.80	47.95	-1	190	-0.53%
2018/03/16	3	47.63	5	48.00	47.70	-2	192	-1.04%
2018/03/15	7	47.27	3	47.20	47.95	4	192	2.08%
2018/03/14	1	46.70	0	0.00	46.55	1	197	0.51%
2018/03/13	2	46.00	2.1	46.33	46.50	-0.1	197	-0.05%
2018/03/12	1	46.10	1	46.20	46.15	0	199	0.00%
2018/03/08	0	0.00	4	45.90	45.85	-4	202	-1.98%
2018/03/05	8.8	45.74	0	0.00	45.65	8.8	213	4.10%
2018/03/02	3	46.05	0	0.00	46.10	3	214	1.40%
2018/02/27	2	46.18	0.6	46.30	46.30	1.4	218	0.66%
2018/02/26	2	45.95	9.3	45.90	46.00	-7.3	220	-3.30%
2018/02/23	0	46.00	0	0.00	46.00	0	218	0.00%
2018/02/22	4.4	45.85	0	0.00	45.80	4.4	220	2.00%
2018/02/09	1	46.00	0	0.00	46.00	1	227	0.44%
2018/02/08	4	47.39	5	47.05	47.00	-1	226	-0.44%
2018/02/07	1	47.70	1	47.65	47.55	0	232	0.00%
2018/02/06	24	47.37	11	47.46	47.20	13	235	5.54%
2018/02/05	3	48.98	1.2	49.01	49.30	1.8	236	0.78%
2018/02/02	0	0.00	0	49.55	49.55	0	242	-0.02%
2018/02/01	0	49.55	0	0.00	49.55	0	246	0.00%
2018/01/31	7.3	49.25	0	0.00	49.50	7.3	247	2.96%
2018/01/30	0	0.00	1	50.00	49.70	-1	253	-0.39%
2018/01/29	0	0.00	3	50.03	50.00	-3	257	-1.16%
2018/01/26	0	0.00	1	49.85	49.95	-1	261	-0.38%
2018/01/25	2	49.75	0	0.00	49.70	2	261	0.76%
2018/01/24	0	0.00	4	49.36	49.60	-4	262	-1.52%
2018/01/23	12.2	49.50	1	49.40	49.45	11.2	263	4.23%
2018/01/22	0	0.00	2	49.45	49.35	-2	265	-0.75%
2018/01/19	2	49.33	6	49.30	49.50	-4	267	-1.50%
2018/01/18	12.2	49.16	4	49.14	49.05	8.2	266	3.06%
2018/01/17	3	48.60	3	48.95	49.00	0	272	0.00%
2018/01/16	1	48.70	0	0.00	48.75	1	274	0.37%
2018/01/15	5	48.77	0	0.00	48.65	5	274	1.82%
2018/01/12	2.2	48.85	6	48.98	48.90	-3.8	276	-1.38%
2018/01/11	23.1	48.91	0	0.00	48.65	23.1	278	8.28%
2018/01/10	35	49.39	3.3	49.42	49.40	31.7	274	11.56%
2018/01/09	13	49.40	3	49.38	49.50	10	277	3.60%
2018/01/08	17	49.47	0	0.00	49.50	17	282	6.03%
2018/01/05	9	49.93	1	49.90	50.00	8	287	2.78%
2018/01/04	4	50.00	10	50.03	50.20	-6	300	-2.00%
2018/01/02	10.1	49.19	0.2	49.45	49.15	9.9	324	3.06%