海悅 (2348)-台新券商分點個股進出

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

海悅

(2348)

可現股當沖

股價
194.0
漲跌
▲9.5
漲幅
+5.15%
成交量
2,263張
產業
上市其他類股
138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

海悅 (2348)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/25	49	191.83	21.3	192.67	194.00	27.8	889	3.12%
2024/04/24	17.1	184.38	10	185.30	184.50	7.1	855	0.83%
2024/04/23	7.3	180.76	6.2	181.27	185.00	1.1	840	0.14%
2024/04/22	17.3	189.99	25.3	186.75	176.00	-8	812	-0.99%
2024/04/19	42.9	197.99	81.3	200.75	188.00	-38.4	750	-5.11%
2024/04/18	41.1	191.13	26	190.48	198.50	15.1	680	2.21%
2024/04/17	31.5	182.97	23.6	182.63	180.50	7.9	631	1.25%
2024/04/16	27	168.37	38.6	167.86	171.00	-11.5	584	-1.97%
2024/04/15	16.5	168.68	23.3	167.91	170.00	-6.8	556	-1.23%
2024/04/12	10.2	162.95	8.1	163.63	163.50	2.1	545	0.39%
2024/04/11	4	153.13	4.2	153.08	156.00	-0.2	522	-0.05%
2024/04/10	10.2	153.42	27.1	153.19	153.50	-16.9	511	-3.31%
2024/04/09	9.2	141.07	79.7	145.48	147.00	-70.5	494	-14.26%
2024/04/08	13	147.50	14.8	147.66	146.50	-1.8	475	-0.38%
2024/04/03	2.5	140.38	5	140.10	140.00	-2.5	453	-0.54%
2024/04/02	4	135.75	11	133.68	136.00	-7	442	-1.58%
2024/04/01	2.1	130.51	3	131.50	133.00	-0.9	435	-0.21%
2024/03/29	25	128.66	21.7	128.58	128.50	3.4	428	0.78%
2024/03/28	2	130.25	3	129.51	130.50	-1	423	-0.25%
2024/03/27	3	129.67	1	130.00	130.00	2	422	0.48%
2024/03/26	10	130.55	4	129.50	129.00	6	420	1.43%
2024/03/25	6.6	133.19	6	132.67	132.50	0.6	408	0.13%
2024/03/22	3	131.17	5	132.40	132.50	-2	405	-0.49%
2024/03/21	12.1	132.96	6	131.67	133.00	6.1	398	1.54%
2024/03/20	6.2	131.60	6.5	130.77	131.50	-0.3	387	-0.07%
2024/03/19	62	134.88	46.1	133.15	133.00	15.9	376	4.22%
2024/03/18	21	124.57	12.2	126.18	127.00	8.8	311	2.83%
2024/03/15	8.2	116.50	14	116.32	115.50	-5.8	284	-2.03%
2024/03/14	14	117.14	8	116.06	118.50	6	281	2.14%
2024/03/13	9	117.94	2.2	117.27	118.50	6.9	279	2.46%
2024/03/12	10.3	115.00	5.4	115.39	116.00	4.9	274	1.78%
2024/03/11	6	111.92	5.8	112.17	113.00	0.3	267	0.10%
2024/03/08	1	110.00	5.2	109.56	107.00	-4.2	263	-1.60%
2024/03/07	1.1	111.43	3	110.00	111.50	-2	260	-0.75%
2024/03/06	6.3	109.95	3.6	110.27	111.50	2.8	259	1.06%
2024/03/05	5	108.09	4.2	105.79	107.00	0.8	253	0.33%
2024/03/04	49	109.20	54	108.74	108.00	-5	244	-2.05%
2024/03/01	3	105.67	1.1	105.05	104.50	1.9	237	0.82%
2024/02/29	0.2	102.50	5	103.50	103.00	-4.9	234	-2.07%
2024/02/27	0	0.00	2.1	103.74	103.50	-2.1	232	-0.90%
2024/02/26	1	102.00	1	103.00	102.50	0	228	0.00%
2024/02/23	0.1	102.50	0	0.00	103.00	0.1	225	0.05%
2024/02/22	0	0.00	1	103.50	103.00	-1	222	-0.45%
2024/02/21	1	102.50	2.1	101.24	102.50	-1.1	219	-0.50%
2024/02/20	1.2	101.00	4	102.25	101.00	-2.9	212	-1.34%
2024/02/19	5.7	103.22	0	0.00	102.50	5.7	212	2.67%
2024/02/16	4	100.10	2.2	99.64	101.00	1.8	207	0.87%
2024/02/15	2	99.00	3.9	99.00	99.30	-1.8	200	-0.92%
2024/02/05	0	0.00	2.2	95.31	95.60	-2.2	194	-1.13%
2024/02/02	2	95.10	0	0.00	95.20	2	193	1.03%
2024/02/01	0	96.30	1.2	96.00	95.10	-1.2	193	-0.62%
2024/01/31	0.2	94.90	0	0.00	94.30	0.2	190	0.10%
2024/01/30	1	94.90	0	0.00	95.00	1	193	0.52%
2024/01/29	1	95.50	0	0.00	95.60	1	195	0.51%
2024/01/24	3	97.17	5.1	96.49	97.10	-2.1	197	-1.06%
2024/01/23	0	0.00	1	94.20	94.20	-1	190	-0.53%
2024/01/22	5	95.08	0	0.00	95.30	5	188	2.66%
2024/01/19	1	95.90	0	0.00	95.40	1	186	0.54%
2024/01/18	44	92.30	0	0.00	94.10	44	178	24.58%
2024/01/17	13.5	91.99	16	91.04	91.60	-2.5	179	-1.40%
2024/01/16	2	94.50	6	94.00	93.70	-4	174	-2.29%
2024/01/15	6.1	95.37	1.3	95.32	94.80	4.8	171	2.77%
2024/01/12	3	93.87	0	0.00	93.70	3	167	1.79%
2024/01/11	5	94.22	1.4	94.80	94.50	3.6	165	2.19%
2024/01/10	4.4	92.30	0	0.00	93.50	4.4	158	2.77%
2024/01/09	1	91.90	1.7	91.81	92.20	-0.7	156	-0.46%
2024/01/08	5	94.46	9.5	93.91	92.50	-4.5	152	-2.97%
2024/01/05	2	92.50	0	0.00	92.50	2	134	1.49%
2024/01/04	4	91.53	0	0.00	91.40	4	141	2.82%
2024/01/03	1	91.00	1.4	91.73	91.60	-0.4	142	-0.31%
2023/12/29	2	93.00	9	93.47	93.20	-7	147	-4.75%
2023/12/27	5	92.86	2	92.50	92.80	3	140	2.13%
2023/12/26	5	92.16	2.5	91.20	92.40	2.5	137	1.82%
2023/12/25	2	89.50	1	89.50	90.50	1	135	0.74%
2023/12/22	0	0.00	0.6	89.10	89.30	-0.6	134	-0.41%
2023/12/21	0	0.00	1	89.80	88.80	-1	132	-0.75%
2023/12/20	1	89.00	0	0.00	89.80	1	130	0.77%
2023/12/19	1	89.80	0	0.00	89.80	1	130	0.77%
2023/12/18	0	0.00	3	92.23	91.00	-3	128	-2.33%
2023/12/15	1.5	91.05	0	0.00	91.80	1.5	126	1.16%
2023/12/12	3	88.51	0	0.00	89.90	3	124	2.43%
2023/12/11	3.5	89.81	0	0.00	90.30	3.5	122	2.89%
2023/12/08	2.4	88.92	0	0.00	88.80	2.4	120	2.01%
2023/12/07	4	91.50	12.9	90.31	90.00	-8.9	119	-7.46%
2023/12/06	1.3	93.17	4	92.93	93.40	-2.7	117	-2.28%
2023/12/05	3.6	93.00	2	94.30	94.30	1.6	115	1.39%
2023/12/04	3	92.30	2.2	91.46	92.50	0.8	112	0.70%
2023/12/01	1.9	89.02	1	88.30	90.00	0.9	113	0.77%
2023/11/29	0	0.00	1.1	88.47	88.90	-1.1	116	-0.93%
2023/11/28	0.1	88.60	0	0.00	89.00	0.1	115	0.09%
2023/11/27	2	88.20	0.1	88.30	88.20	2	113	1.72%
2023/11/24	0	0.00	0.1	86.70	87.30	-0.1	112	-0.09%
2023/11/22	1	85.90	1	85.90	85.90	0	110	0.00%
2023/11/17	1	85.00	0	0.00	85.40	1	109	0.91%
2023/11/15	5.8	85.23	2	85.50	85.70	3.8	107	3.55%
2023/11/14	0	0.00	2	83.40	83.40	-2	107	-1.87%
2023/11/10	0.1	84.90	2	85.20	84.70	-1.9	104	-1.85%
2023/11/09	0.3	85.30	1	85.09	84.90	-0.7	109	-0.67%
2023/11/08	0.2	85.52	0	0.00	85.50	0.2	111	0.19%
2023/11/07	0.6	84.00	0	0.00	85.00	0.6	110	0.57%
2023/11/06	0	0.00	0.6	82.80	83.10	-0.6	106	-0.61%
2023/11/03	1	82.30	0	0.00	82.30	1	103	0.97%
2023/11/02	1	82.40	0.2	82.10	82.20	0.8	102	0.82%
2023/11/01	1	81.50	1	80.90	81.10	0	100	0.00%
2023/10/31	1	79.91	0.1	81.50	80.00	0.9	100	0.90%
2023/10/26	0.1	81.40	1	81.60	81.60	-0.9	101	-0.90%
2023/10/25	4	81.50	1	82.10	81.50	3	101	2.95%
2023/10/23	0	0.00	0.1	80.71	81.10	-0.1	98	-0.10%
2023/10/20	0	0.00	0.1	80.80	80.70	-0.1	99	-0.06%
2023/10/18	0	79.40	2	79.30	80.00	-2	100	-1.99%
2023/10/16	0	0.00	3	80.00	79.70	-3	99	-3.03%
2023/10/13	0	0.00	8.3	81.01	81.00	-8.3	100	-8.25%
2023/10/12	8	79.82	0.5	81.35	81.90	7.5	100	7.46%
2023/10/11	1	77.50	1	77.50	77.80	0	92	0.01%
2023/10/06	3	76.60	3	76.50	76.40	0	90	0.00%
2023/10/05	1	74.30	0	0.00	74.50	1	82	1.21%
2023/10/04	1.3	74.20	0	0.00	74.00	1.3	83	1.49%
2023/09/28	0	0.00	0.2	73.40	73.90	-0.2	86	-0.23%
2023/09/26	1	73.20	0	0.00	73.20	1	89	1.12%
2023/09/25	0	0.00	1	73.00	73.50	-1	89	-1.11%
2023/09/19	0	0.00	3	73.43	73.50	-3	90	-3.31%
2023/09/18	3	73.10	0	0.00	73.70	3	90	3.32%
2023/09/14	0.1	74.30	0	74.90	74.90	0.1	90	0.10%
2023/09/13	2	74.70	0	0.00	74.50	2	91	2.18%
2023/09/08	4	74.00	0	0.00	73.90	4	91	4.38%
2023/09/07	0.3	74.89	0	0.00	75.00	0.3	91	0.37%
2023/09/06	4	74.75	0.2	75.40	75.80	3.8	91	4.17%
2023/09/04	2.1	72.67	0.2	72.70	72.70	1.9	86	2.19%
2023/09/01	1	69.60	0	0.00	69.80	1	87	1.14%
2023/08/22	1	67.30	0	0.00	68.00	1	91	1.09%
2023/08/21	1	67.90	0	0.00	67.80	1	91	1.09%
2023/08/17	1	69.20	0	0.00	69.20	1	88	1.13%
2023/08/16	0	0.00	0.2	69.40	69.40	-0.2	87	-0.22%
2023/08/15	1	70.10	0.2	70.00	70.10	0.8	85	0.93%
2023/08/14	10	66.80	1	67.80	67.20	9	80	11.14%
2023/08/08	0	0.00	1	66.00	66.00	-1	81	-1.23%
2023/07/31	0	0.00	1	65.80	65.90	-1	83	-1.20%
2023/07/28	0	0.00	1	65.30	64.90	-1	82	-1.21%
2023/07/26	0	64.00	0	0.00	64.00	0	82	0.02%
2023/07/25	2	63.60	0	0.00	63.50	2	82	2.44%
2023/07/24	0.2	65.20	0	0.00	64.80	0.2	80	0.19%
2023/07/21	0.1	65.60	1.4	65.76	65.70	-1.4	79	-1.71%
2023/07/20	1.1	65.75	0	0.00	65.90	1.1	79	1.35%
2023/07/19	1	66.30	1	66.40	66.10	0	80	0.00%
2023/07/18	4.1	66.50	0	0.00	66.30	4.1	80	5.11%
2023/07/17	3	70.90	0	0.00	71.10	3	78	3.81%
2023/07/13	1.1	70.21	0	0.00	70.40	1.1	77	1.43%
2023/07/11	0	70.70	0	0.00	70.90	0	75	0.04%
2023/07/06	0	0.00	2	73.10	72.20	-2	73	-2.71%
2023/07/04	0	0.00	3.5	71.00	71.00	-3.5	71	-4.83%
2023/06/30	0	0.00	1	71.40	71.80	-1	70	-1.42%
2023/06/29	0.1	71.00	0	0.00	71.00	0.1	70	0.14%
2023/06/27	2.1	70.76	0	0.00	71.00	2.1	70	2.93%
2023/06/21	0	0.00	2	71.80	72.90	-2	70	-2.84%
2023/06/16	2	73.20	0	0.00	72.70	2	68	2.90%
2023/06/12	0	0.00	2	71.90	72.00	-2	66	-3.03%
2023/06/08	0	71.50	0	0.00	71.90	0	64	0.00%
2023/06/07	2	72.80	10	71.30	72.70	-8	64	-12.37%
2023/06/06	0	0.00	3.3	69.30	69.50	-3.3	60	-5.49%
2023/06/05	0	0.00	3	67.97	68.30	-3	57	-5.17%
2023/06/02	0	67.20	0	0.00	67.00	0	57	0.01%
2023/06/01	0	0.00	0	66.50	67.20	0	57	-0.07%
2023/05/29	0	67.50	1	66.90	67.10	-1	57	-1.69%
2023/05/25	0	67.60	2	67.60	67.70	-2	58	-3.39%
2023/05/17	0	0.00	3	66.43	66.80	-3	58	-5.15%
2023/05/16	2	65.95	0	0.00	65.90	2	57	3.49%
2023/05/04	0.1	66.97	0	0.00	67.00	0.1	54	0.09%
2023/04/28	1	67.80	0	0.00	67.70	1	55	1.85%
2023/04/21	0	0.00	3.9	67.59	67.60	-3.9	54	-7.18%
2023/04/18	1	68.20	0	0.00	68.60	1	52	1.90%
2023/04/12	0	0.00	1	68.80	68.70	-1	50	-1.98%
2023/04/06	0	0.00	1.1	68.59	68.60	-1.1	50	-2.17%
2023/03/31	2	68.60	1	68.50	68.40	1	52	1.89%
2023/03/27	0	0.00	0.2	67.80	67.60	-0.2	55	-0.31%
2023/03/14	1	65.80	0	0.00	65.80	1	59	1.68%
2023/03/09	0.1	68.00	0	0.00	68.00	0.1	62	0.08%
2023/03/07	0	0.00	4.8	67.62	68.90	-4.8	69	-6.95%
2023/02/22	1	66.80	0	0.00	67.00	1	74	1.35%
2023/02/20	1	66.80	0	0.00	67.40	1	78	1.27%
2023/02/16	0	0.00	0.7	67.30	67.40	-0.7	82	-0.82%
2023/02/14	0.1	66.90	0	0.00	66.90	0.1	83	0.06%
2023/02/13	0	0.00	2.6	67.33	67.00	-2.6	85	-3.07%
2023/02/08	0	0.00	1	67.90	67.60	-1	90	-1.11%
2023/02/07	1	67.70	0	0.00	67.90	1	92	1.08%
2023/02/01	1	67.90	0	0.00	67.90	1	97	1.03%
2023/01/31	1	67.30	2	68.30	68.30	-1	98	-1.01%
2023/01/11	0.1	64.90	0	0.00	65.00	0.1	121	0.08%
2023/01/10	0.1	64.70	0	0.00	64.70	0.1	121	0.04%
2023/01/09	0	0.00	0.4	64.70	64.90	-0.4	121	-0.33%
2022/12/28	1	64.40	0	0.00	63.50	1	122	0.81%
2022/12/27	0	0.00	4	64.43	64.40	-4	122	-3.28%
2022/12/26	0	0.00	1	64.40	64.10	-1	122	-0.82%
2022/12/13	0	0.00	2	65.00	65.60	-2	119	-1.68%
2022/12/12	0	0.00	1	64.90	64.70	-1	119	-0.84%
2022/12/09	2	65.00	0	0.00	64.90	2	119	1.67%
2022/12/07	0	0.00	1	64.70	64.70	-1	120	-0.83%
2022/12/06	0.1	66.40	0	0.00	65.60	0.1	120	0.07%
2022/12/05	0.1	65.70	0	0.00	66.00	0.1	118	0.08%
2022/12/02	1	64.00	1	65.20	65.00	0	117	0.00%
2022/11/30	0	0.00	0.1	62.50	63.00	-0.1	115	-0.09%
2022/11/21	0	0.00	0.1	62.32	62.00	-0.1	110	-0.11%
2022/11/16	1	61.50	0	0.00	61.60	1	110	0.91%
2022/11/15	1	61.30	0	0.00	62.00	1	109	0.91%
2022/11/07	0	0.00	2	61.95	62.10	-2	105	-1.89%
2022/10/27	4	62.73	3	61.90	61.50	1	103	0.97%
2022/10/25	0.1	62.20	1	63.40	60.80	-1	112	-0.85%
2022/10/21	0.1	58.00	4	58.00	58.50	-4	109	-3.59%
2022/10/20	1.1	62.52	0	0.00	57.10	1.1	106	1.03%
2022/10/19	0	63.40	0	0.00	63.40	0	94	0.04%
2022/10/17	0	63.20	0	0.00	63.80	0	94	0.03%
2022/10/14	1	66.30	0	0.00	65.90	1	93	1.06%
2022/09/30	0	67.00	0	0.00	67.80	0	97	0.04%
2022/09/29	0.1	68.30	0	0.00	67.90	0.1	98	0.05%
2022/09/28	1.6	68.65	0	0.00	67.20	1.6	100	1.55%
2022/09/26	1	71.00	1.1	72.18	71.10	-0.1	100	-0.10%
2022/09/23	1	73.00	0	0.00	73.80	1	102	0.98%
2022/09/21	0	0.00	0	72.60	72.80	0	104	0.00%
2022/09/20	1	72.60	0	0.00	72.90	1	104	0.95%
2022/09/19	1	73.00	0	0.00	72.70	1	104	0.95%
2022/09/13	1	75.30	0.2	74.60	75.10	0.8	108	0.73%
2022/09/08	0	0.00	1	72.60	72.90	-1	113	-0.88%
2022/09/06	0	0.00	1	72.20	72.20	-1	113	-0.88%
2022/09/05	2	70.91	0	0.00	71.00	2	112	1.82%
2022/09/02	1	72.00	0	0.00	72.10	1	110	0.91%
2022/09/01	1	72.03	0	0.00	72.30	1	110	0.95%
2022/08/31	0.1	73.50	0	0.00	73.10	0.1	107	0.06%
2022/08/26	0	73.50	0	0.00	73.80	0	106	0.04%
2022/08/25	1	73.30	0	0.00	73.30	1	105	0.95%
2022/08/24	1	73.22	0	0.00	73.10	1	106	0.96%
2022/08/23	0.1	74.20	0	0.00	74.00	0.1	104	0.05%
2022/08/22	3.2	74.61	0	0.00	74.60	3.2	103	3.03%
2022/08/19	0	0.00	0.2	76.02	75.30	-0.2	102	-0.15%
2022/08/18	1	75.00	0	0.00	75.30	1	102	0.98%
2022/08/17	0.1	76.10	0.1	76.10	75.40	-0.1	102	-0.06%
2022/08/15	0.1	77.00	1	76.60	76.50	-1	100	-0.95%
2022/08/11	0	77.40	0.1	77.80	76.90	-0.1	98	-0.08%
2022/08/05	2	76.45	0	0.00	76.20	2	100	1.99%
2022/08/04	2	75.61	1	74.90	74.90	1	101	1.02%
2022/08/03	1	78.10	1	78.80	78.10	0	97	0.00%
2022/08/02	5.1	79.88	39	79.66	79.80	-33.9	96	-35.00%
2022/08/01	0	0.00	11	94.80	94.60	-11	95	-11.50%
2022/07/29	2.1	92.33	1	92.40	92.30	1.1	90	1.21%
2022/07/28	0	0.00	4	91.88	91.80	-4	88	-4.51%
2022/07/25	3	92.00	0	0.00	92.30	3	87	3.43%
2022/07/19	0	0.00	1	92.40	91.70	-1	93	-1.07%
2022/07/12	0.1	86.46	0	0.00	86.90	0.1	97	0.07%
2022/07/11	0	87.90	2	88.05	87.50	-2	96	-2.04%
2022/07/07	1	87.50	0	0.00	88.80	1	101	0.99%
2022/07/06	0.1	87.80	0	0.00	88.80	0.1	102	0.05%
2022/07/05	0.1	88.70	0	0.00	89.10	0.1	104	0.10%
2022/07/04	0	0.00	2.1	88.62	87.10	-2.1	106	-1.98%
2022/07/01	0	88.90	0	0.00	88.20	0	108	0.04%
2022/06/30	5.1	90.21	0	0.00	90.10	5.1	108	4.72%
2022/06/29	0	0.00	16	92.14	92.00	-16	111	-14.35%
2022/06/28	0	0.00	1	93.30	93.70	-1	112	-0.89%
2022/06/22	0.1	91.13	0	0.00	91.10	0.1	141	0.05%
2022/06/20	1.4	92.54	1	92.10	91.50	0.4	151	0.23%
2022/06/17	2.1	93.76	1	94.20	93.80	1.1	154	0.74%
2022/06/15	0.1	95.80	0	0.00	96.60	0.1	163	0.06%
2022/06/08	0.1	96.50	0	0.00	96.40	0.1	175	0.03%
2022/06/07	0	96.80	0	0.00	96.50	0	177	0.01%
2022/06/06	0	96.80	0	0.00	96.90	0	179	0.02%
2022/06/02	1	96.40	0	0.00	96.80	1	183	0.55%
2022/06/01	2	97.00	0	0.00	96.80	2	191	1.04%
2022/05/31	1	96.90	0	0.00	97.00	1	193	0.52%
2022/05/25	0	0.00	0.2	95.30	94.40	-0.2	197	-0.10%
2022/05/24	0	0.00	2	94.40	94.30	-2	202	-0.99%
2022/05/23	0.2	94.95	0	0.00	94.70	0.2	203	0.10%
2022/05/19	0	96.00	0	0.00	94.60	0	208	0.00%
2022/05/18	1	96.30	2	95.40	96.60	-1	208	-0.47%
2022/05/17	0	0.00	1	93.60	93.70	-1	208	-0.48%
2022/05/16	1	92.60	0	0.00	92.00	1	209	0.48%
2022/05/13	0.1	92.20	15	92.26	92.00	-14.9	211	-7.03%
2022/05/12	1.1	92.51	1.1	92.10	92.00	0.1	214	0.03%
2022/05/10	0.1	93.00	0	0.00	94.10	0.1	220	0.05%
2022/05/06	0	96.60	0	0.00	96.60	0	229	0.02%
2022/05/04	0.1	97.40	0	0.00	97.20	0.1	234	0.02%
2022/04/29	0.1	97.00	0	0.00	96.70	0.1	241	0.04%
2022/04/28	0	0.00	2	96.20	96.40	-2	249	-0.80%
2022/04/27	0.2	96.21	0	0.00	95.70	0.2	249	0.08%
2022/04/26	0.1	98.30	1	98.60	98.20	-0.9	251	-0.36%
2022/04/25	0	98.20	6	97.67	97.70	-6	252	-2.36%
2022/04/22	1	99.90	0	0.00	99.60	1	254	0.39%
2022/04/21	4.1	99.93	0	0.00	99.80	4.1	260	1.57%
2022/04/20	1.5	99.27	0	0.00	99.90	1.5	263	0.56%
2022/04/19	0.1	101.00	0	0.00	100.00	0.1	268	0.02%
2022/04/18	1	99.90	0	0.00	100.50	1	273	0.37%
2022/04/15	0.1	101.50	0	0.00	100.50	0.1	275	0.02%
2022/04/14	0	0.00	2	102.00	102.00	-2	280	-0.71%
2022/04/13	1	101.50	0	0.00	101.50	1	293	0.34%
2022/04/12	0.1	98.95	2	98.50	98.80	-1.9	312	-0.62%
2022/04/11	8	99.39	2	99.45	98.70	6	313	1.91%
2022/04/08	1.1	100.09	0	0.00	100.00	1.1	313	0.35%
2022/04/07	1	100.00	0	0.00	100.00	1	314	0.32%
2022/04/06	1.3	99.73	1	99.50	100.00	0.3	311	0.10%
2022/04/01	2.1	99.99	0	0.00	100.00	2.1	310	0.67%
2022/03/31	0	102.00	2	101.00	101.00	-2	305	-0.64%
2022/03/30	0.1	103.00	0	0.00	101.50	0.1	305	0.03%
2022/03/29	0.1	102.50	0	0.00	102.00	0.1	305	0.03%
2022/03/28	9.1	100.87	3	101.83	102.00	6.1	307	1.97%
2022/03/25	1	109.00	4	109.75	109.00	-3	287	-1.04%
2022/03/24	6	109.33	4	109.50	110.00	2	283	0.70%
2022/03/23	0	0.00	2	108.00	108.00	-2	279	-0.71%
2022/03/22	4	106.63	3	106.33	105.50	1	282	0.35%
2022/03/21	7	106.36	5	106.80	106.50	2	281	0.70%
2022/03/18	3.2	102.50	0	0.00	102.50	3.2	281	1.14%
2022/03/17	0	0.00	6	103.67	103.50	-6	303	-1.97%
2022/03/16	3.1	99.13	6	98.55	98.50	-2.9	306	-0.95%
2022/03/15	3.1	99.69	4	99.20	99.20	-0.9	307	-0.31%
2022/03/14	0	0.00	1.2	100.50	100.50	-1.2	313	-0.37%
2022/03/10	2.2	100.53	2	100.75	101.00	0.2	321	0.05%
2022/03/08	0.2	99.30	4	97.80	97.90	-3.8	323	-1.17%
2022/03/07	7	99.76	0	0.00	98.90	7	322	2.17%
2022/03/04	4	102.50	0	0.00	102.50	4	314	1.27%
2022/03/03	1	104.50	0	0.00	104.00	1	316	0.32%
2022/03/02	1	102.54	0	0.00	102.50	1	317	0.33%
2022/03/01	0	0.00	1	104.00	103.50	-1	317	-0.31%
2022/02/25	4	102.50	1	102.50	103.50	3	317	0.94%
2022/02/24	1.2	102.89	7	101.43	101.00	-5.8	317	-1.82%
2022/02/23	0	0.00	0	105.00	104.00	0	315	-0.01%
2022/02/22	0	102.50	1	103.50	103.50	-1	316	-0.31%
2022/02/21	1.1	104.09	1.6	104.38	104.00	-0.5	314	-0.16%
2022/02/18	1	104.50	3	104.33	105.00	-2	315	-0.63%
2022/02/17	3	104.50	0	0.00	104.00	3	319	0.94%
2022/02/16	2	104.25	2	104.50	104.50	0	321	0.00%
2022/02/15	2	104.00	4	103.50	102.50	-2	323	-0.62%
2022/02/14	4	102.26	4	103.00	102.50	0	329	0.01%
2022/02/11	1.4	105.36	0	0.00	104.00	1.4	327	0.43%
2022/02/10	1	106.00	21	104.90	105.50	-20	324	-6.16%
2022/02/09	15	105.23	3	105.00	105.00	12	334	3.58%
2022/02/08	3	110.17	2	110.00	110.00	1	324	0.31%
2022/02/07	4	107.88	4	109.63	110.50	0	326	0.00%
2022/01/26	0	0.00	1	107.00	107.00	-1	325	-0.31%
2022/01/25	1	105.50	2.1	105.71	105.00	-1.1	324	-0.34%
2022/01/24	0	0.00	6.4	107.00	106.50	-6.4	323	-1.98%
2022/01/21	3.4	107.59	3	109.00	108.00	0.4	322	0.11%
2022/01/19	2.5	112.02	0	0.00	110.00	2.5	315	0.79%
2022/01/18	0	0.00	1.1	114.05	114.00	-1.1	312	-0.35%
2022/01/17	3	114.33	4	112.88	113.50	-1	312	-0.32%
2022/01/14	1.1	115.00	0	0.00	115.50	1.1	311	0.35%
2022/01/13	0	0.00	0.5	118.00	118.50	-0.5	317	-0.16%
2022/01/12	0.2	117.26	8.2	118.07	118.50	-8	314	-2.55%
2022/01/11	1.1	116.91	2	117.00	116.50	-0.9	309	-0.29%
2022/01/10	0.1	114.50	1	115.00	114.50	-0.9	304	-0.30%
2022/01/07	2	117.00	8	115.13	113.50	-6	304	-1.97%
2022/01/06	6.3	116.00	7.2	116.02	116.00	-0.9	299	-0.28%
2022/01/05	8.2	115.87	10	114.85	116.00	-1.9	286	-0.65%
2022/01/04	3	111.00	0	0.00	110.50	3	266	1.13%
2021/12/27	0	0.00	4	108.00	108.00	-4	271	-1.47%
2021/12/24	0	0.00	1	108.00	107.50	-1	275	-0.36%
2021/12/23	0	0.00	3	107.67	108.50	-3	283	-1.06%
2021/12/22	1	110.00	0	0.00	108.00	1	287	0.35%
2021/12/21	0	0.00	3	108.00	108.00	-3	297	-1.01%
2021/12/20	0.1	108.50	0.4	108.00	108.00	-0.4	299	-0.12%
2021/12/17	5	110.50	4	110.25	110.00	1	298	0.33%
2021/12/16	6.5	110.92	1.5	112.33	110.00	5	299	1.66%
2021/12/15	14.9	112.03	2	112.50	112.00	12.9	296	4.36%
2021/12/14	15	112.53	1.1	110.77	113.50	13.9	293	4.74%
2021/12/13	5	112.70	4.1	111.43	112.50	0.9	284	0.32%
2021/12/10	4	105.00	1	105.50	105.50	3	262	1.14%
2021/12/09	2	107.00	2	107.00	107.00	0	255	0.00%
2021/12/08	2	106.75	4.8	107.36	108.00	-2.8	254	-1.11%
2021/12/07	0	0.00	73.3	107.09	105.50	-73.3	247	-29.62%
2021/12/06	0	0.00	1.1	105.05	105.00	-1.1	238	-0.46%
2021/12/03	40	104.96	0	0.00	104.00	40	240	16.65%
2021/12/02	0	0.00	2	102.00	103.00	-2	237	-0.84%
2021/12/01	0	0.00	0.4	101.88	102.50	-0.4	237	-0.17%
2021/11/30	0.2	101.00	3	101.83	101.50	-2.8	242	-1.15%
2021/11/29	5	100.08	24.2	100.62	101.00	-19.2	242	-7.90%
2021/11/26	0.8	102.00	1	102.00	101.50	-0.2	239	-0.08%
2021/11/25	0	0.00	1	104.00	104.00	-1	243	-0.41%
2021/11/22	0.2	103.00	1	102.00	103.00	-0.8	241	-0.33%
2021/11/19	15	104.10	0	0.00	103.50	15	240	6.25%
2021/11/18	7	104.36	3	103.17	105.00	4	241	1.66%
2021/11/17	4	104.50	1	103.50	104.50	3	240	1.25%
2021/11/16	1.5	103.86	3	104.67	104.00	-1.5	240	-0.62%
2021/11/15	1	105.00	1	106.00	106.00	0	238	0.00%
2021/11/12	0.7	106.36	12.3	106.30	106.00	-11.6	237	-4.89%
2021/11/11	2	106.25	6.2	105.49	105.50	-4.2	236	-1.76%
2021/11/10	0	0.00	1.2	103.58	104.50	-1.2	231	-0.52%
2021/11/09	3	103.50	1	103.00	103.50	2	235	0.85%
2021/11/08	13	105.15	14	104.49	103.00	-1	235	-0.42%
2021/11/05	0	0.00	0.1	99.70	101.00	-0.1	226	-0.04%
2021/11/04	0	0.00	3	100.50	99.70	-3	228	-1.31%
2021/11/03	1	99.00	0	0.00	99.40	1	227	0.44%
2021/11/02	0.1	98.60	3	98.77	98.90	-2.9	231	-1.26%
2021/11/01	0.3	98.80	0	0.00	99.00	0.3	232	0.11%
2021/10/29	0.2	98.80	0	0.00	99.20	0.2	232	0.06%
2021/10/28	0.5	99.40	0	0.00	99.70	0.5	234	0.21%
2021/10/27	0.2	99.00	0	0.00	99.50	0.2	241	0.08%
2021/10/26	1	99.70	0	0.00	99.50	1	263	0.38%
2021/10/25	1	98.50	1	98.50	99.00	0	278	0.00%
2021/10/22	3	99.57	0	0.00	98.90	3	285	1.05%
2021/10/21	0	0.00	6	99.50	102.00	-6	288	-2.08%
2021/10/19	0	0.00	2	98.75	97.90	-2	288	-0.69%
2021/10/18	0	0.00	3.1	97.56	97.50	-3.1	290	-1.07%
2021/10/15	0.1	96.50	1	96.60	96.60	-0.9	296	-0.30%
2021/10/14	1	96.00	1	96.40	96.50	0	300	0.00%
2021/10/13	0	0.00	3	96.60	96.50	-3	309	-0.97%
2021/10/12	1	97.00	0	0.00	97.50	1	320	0.31%
2021/10/08	0	0.00	0.1	98.20	98.20	-0.1	319	-0.05%
2021/10/07	2	98.60	0	0.00	98.60	2	321	0.62%
2021/10/06	1.8	96.67	0	0.00	96.50	1.8	323	0.56%
2021/10/05	4	96.18	1	96.60	97.10	3	326	0.92%
2021/10/04	1.1	98.44	0	0.00	97.50	1.1	332	0.33%
2021/10/01	2	97.80	3	97.80	98.60	-1	337	-0.30%
2021/09/30	1	99.90	4.5	99.75	99.70	-3.5	334	-1.06%
2021/09/28	3	97.93	7	98.57	98.80	-4	328	-1.22%
2021/09/27	1	94.50	1	95.60	95.00	0	314	0.00%
2021/09/24	0	0.00	1	94.00	93.90	-1	315	-0.32%
2021/09/23	0	0.00	1.1	93.11	93.40	-1.1	316	-0.35%
2021/09/22	0.1	92.50	1	92.30	93.10	-0.9	313	-0.29%
2021/09/17	1.1	93.77	0.1	93.70	93.50	1	313	0.32%
2021/09/16	1	92.80	0	0.00	92.80	1	312	0.32%
2021/09/10	0	0.00	1	93.00	93.20	-1	320	-0.31%
2021/09/09	1	92.30	0	0.00	92.40	1	320	0.31%
2021/09/08	0.1	92.00	0	0.00	92.00	0.1	322	0.03%
2021/09/07	0	0.00	1.1	94.06	93.20	-1.1	323	-0.34%
2021/09/06	1	95.00	0.4	93.90	93.10	0.6	330	0.18%
2021/09/03	0.2	93.49	3.3	95.21	95.00	-3.1	329	-0.94%
2021/08/31	0	0.00	1.5	93.70	94.80	-1.5	324	-0.46%
2021/08/30	1	91.20	0	0.00	91.70	1	323	0.31%
2021/08/27	2	91.00	0	0.00	91.00	2	324	0.62%
2021/08/26	2	90.95	0	0.00	91.00	2	328	0.62%
2021/08/25	0	0.00	1	92.20	91.90	-1	332	-0.30%
2021/08/24	2	89.80	0	0.00	90.00	2	338	0.59%
2021/08/23	1.6	89.56	0	0.00	89.10	1.6	344	0.46%
2021/08/20	3	88.50	0	0.00	88.10	3	351	0.85%
2021/08/19	4	89.25	0	0.00	89.00	4	353	1.13%
2021/08/18	2	89.00	1	89.00	90.70	1	353	0.28%
2021/08/17	3	90.07	2	89.70	89.50	1	358	0.28%
2021/08/16	3	89.97	2	89.85	89.70	1	359	0.28%
2021/08/13	5	91.86	0	0.00	91.50	5	361	1.39%
2021/08/11	1	92.90	0	0.00	93.80	1	363	0.28%
2021/08/10	3.1	92.03	1.1	92.32	92.00	2	370	0.54%
2021/08/09	4	93.40	0	0.00	92.60	4	385	1.04%
2021/08/06	3	91.90	0	0.00	93.70	3	394	0.76%
2021/08/05	1.2	93.76	0	0.00	93.30	1.2	403	0.29%
2021/08/04	1.7	94.96	0	0.00	94.80	1.7	431	0.39%
2021/08/03	1	95.30	0	0.00	95.30	1	439	0.23%
2021/08/02	4.1	92.69	0	0.00	92.80	4.1	439	0.92%
2021/07/30	7.6	92.72	3	94.40	93.60	4.6	440	1.03%
2021/07/29	0.4	105.00	35	104.83	106.50	-34.6	429	-8.06%
2021/07/28	4	104.00	2	102.75	103.50	2	418	0.48%
2021/07/27	4	107.88	26.3	106.65	105.50	-22.3	424	-5.25%
2021/07/26	11.3	108.93	16.3	108.78	107.50	-5	427	-1.17%
2021/07/23	0	0.00	1.4	106.11	107.00	-1.4	428	-0.33%
2021/07/22	0.1	107.00	3	105.50	105.50	-2.9	430	-0.67%
2021/07/21	0	105.00	2	104.75	103.50	-2	434	-0.45%
2021/07/20	2	106.00	4	105.63	105.50	-2	448	-0.45%
2021/07/19	3	107.67	8.2	107.75	107.00	-5.2	461	-1.12%
2021/07/16	4.3	104.46	9.5	104.91	105.00	-5.2	476	-1.08%
2021/07/15	0	0.00	2	101.50	101.00	-2	470	-0.43%
2021/07/14	4	99.05	7	99.09	99.10	-3	472	-0.63%
2021/07/13	5	100.60	10	101.85	100.00	-5	476	-1.05%
2021/07/12	7	103.71	2	102.00	102.00	5	477	1.05%
2021/07/09	4.1	102.41	3.1	105.48	102.00	1	479	0.21%
2021/07/08	12	100.13	5	100.20	101.50	7	479	1.46%
2021/07/07	6.1	97.90	1	97.70	97.60	5.1	478	1.07%
2021/07/06	4	97.93	2	98.05	97.90	2	488	0.41%
2021/07/05	7	95.94	0.1	96.64	96.40	6.9	491	1.41%
2021/07/02	2	96.00	0	0.00	95.80	2	496	0.41%
2021/07/01	11	96.28	3	96.43	95.40	8	506	1.58%
2021/06/30	4	96.68	2	96.90	96.50	2	516	0.39%
2021/06/29	15.1	97.51	1	97.20	97.20	14.1	521	2.71%
2021/06/28	11.1	97.97	0	0.00	98.00	11.1	525	2.10%
2021/06/25	8	97.86	0	0.00	98.00	8	529	1.51%
2021/06/24	3	97.37	0	0.00	97.40	3	539	0.56%
2021/06/23	0.1	97.90	10	98.28	97.90	-9.9	548	-1.81%
2021/06/22	3	98.33	1	99.20	98.20	2	560	0.36%
2021/06/21	5	97.44	11	97.22	97.20	-6	565	-1.06%
2021/06/18	3	96.77	0	0.00	97.20	3	596	0.50%
2021/06/17	6	97.52	0	0.00	97.40	6	688	0.87%
2021/06/16	18	97.39	0	0.00	96.00	18	721	2.49%
2021/06/15	0	0.00	3.4	97.80	98.00	-3.4	766	-0.45%
2021/06/11	1	94.00	0	0.00	94.50	1	809	0.13%
2021/06/09	1	94.30	0	0.00	93.90	1	880	0.11%
2021/06/07	1	94.80	0	0.00	94.50	1	912	0.11%
2021/06/03	3.1	96.25	0	0.00	96.50	3.1	960	0.32%
2021/06/02	0.2	96.37	15	95.57	95.50	-14.9	983	-1.51%
2021/06/01	3.1	96.61	8	95.35	97.00	-5	983	-0.50%
2021/05/31	6.4	93.89	2	93.90	93.30	4.4	987	0.44%
2021/05/28	2	94.84	1	94.20	95.10	1	988	0.10%
2021/05/27	2	92.20	0	0.00	92.80	2	991	0.20%
2021/05/26	1	91.10	0	0.00	92.50	1	1,007	0.10%
2021/05/25	7	91.59	7	91.76	91.30	0	1,009	0.00%
2021/05/24	3.1	91.64	2	91.25	91.30	1.1	1,014	0.11%
2021/05/21	2	91.00	1	91.70	92.30	1	1,025	0.10%
2021/05/20	0.1	91.63	0	0.00	91.20	0.1	1,023	0.01%
2021/05/19	4.4	93.20	1	93.60	92.90	3.4	1,021	0.33%
2021/05/18	1	93.79	15	92.23	93.90	-14	1,019	-1.37%
2021/05/17	10.1	89.75	3	91.13	89.00	7.1	1,013	0.70%
2021/05/14	8.2	97.37	2	98.10	95.60	6.2	998	0.62%
2021/05/13	9.5	95.53	3	93.50	95.30	6.5	994	0.65%
2021/05/12	64.3	96.38	10	98.19	96.90	54.3	984	5.51%
2021/05/11	0.1	107.00	11	107.50	105.50	-10.9	955	-1.14%
2021/05/10	0	0.00	9	108.61	109.00	-9	950	-0.95%
2021/05/07	1	109.50	5	109.60	110.50	-4	949	-0.42%
2021/05/06	1	106.00	7	107.79	109.00	-6	946	-0.63%
2021/05/05	2	105.50	0	0.00	105.00	2	937	0.21%
2021/05/04	13.1	104.31	18	104.56	103.50	-4.9	938	-0.52%
2021/05/03	10	106.70	2.5	108.40	107.00	7.5	929	0.81%
2021/04/29	0	0.00	1	106.50	106.50	-1	921	-0.11%
2021/04/28	5	109.20	3	108.83	108.00	2	916	0.22%
2021/04/27	1.1	108.54	11	109.73	111.00	-9.9	918	-1.08%
2021/04/26	5	109.50	2	113.00	108.00	3	911	0.33%
2021/04/23	6	110.75	3.4	109.55	110.50	2.6	894	0.29%
2021/04/22	3	110.83	17.2	109.69	107.50	-14.2	880	-1.61%
2021/04/21	5	105.90	3.1	106.66	105.50	2	857	0.23%
2021/04/20	0	0.00	3	106.83	106.50	-3	854	-0.35%
2021/04/19	4	107.63	0	0.00	106.50	4	857	0.47%
2021/04/16	9.2	106.50	2.6	107.12	107.50	6.5	854	0.76%
2021/04/15	5	106.00	1.1	106.02	105.50	4	852	0.46%
2021/04/14	8.1	103.25	8.3	103.58	103.50	-0.2	851	-0.03%
2021/04/13	1	104.00	3	105.17	104.50	-2	859	-0.23%
2021/04/12	15	105.33	5	105.70	104.50	10	858	1.17%
2021/04/09	2.5	106.60	7	106.14	106.50	-4.5	849	-0.53%
2021/04/08	2	107.00	4	106.50	106.50	-2	845	-0.24%
2021/04/07	7	106.64	4	106.50	106.50	3	842	0.36%
2021/04/06	5.7	108.11	9	106.67	108.50	-3.3	835	-0.39%
2021/04/01	0	0.00	35	104.46	104.50	-35	825	-4.24%
2021/03/31	1	105.50	5	104.90	105.00	-4	819	-0.49%
2021/03/30	2.1	104.02	1.2	104.17	104.00	0.9	815	0.10%
2021/03/29	1	102.50	7	103.21	105.00	-6	812	-0.74%
2021/03/26	3	103.00	1	104.00	104.00	2	805	0.25%
2021/03/25	8	103.75	5	103.20	103.00	3	798	0.38%
2021/03/24	3	107.18	2	107.50	106.50	1	786	0.13%
2021/03/23	23.1	106.51	41	107.06	106.00	-17.9	779	-2.29%
2021/03/22	96.1	108.32	78	107.83	106.00	18.1	749	2.42%
2021/03/19	40.5	115.11	13	116.12	117.50	27.5	663	4.14%
2021/03/18	53	114.23	52	115.38	118.00	1	633	0.16%
2021/03/17	37	108.57	48	110.25	111.50	-11	591	-1.86%
2021/03/16	43	103.86	19.2	102.24	104.50	23.8	551	4.32%
2021/03/15	29.2	99.71	40	101.88	104.50	-10.8	552	-1.95%
2021/03/12	6	96.22	14	96.49	96.00	-8	561	-1.42%
2021/03/11	23	98.68	4	98.20	98.40	19	550	3.45%
2021/03/10	15	98.05	6.5	97.72	98.90	8.5	553	1.54%
2021/03/09	18	99.96	10	99.69	99.70	8	540	1.48%
2021/03/08	10.3	96.93	1	97.10	97.30	9.3	509	1.82%
2021/03/05	1	93.10	9	94.06	94.80	-8	496	-1.61%
2021/03/04	8.2	94.30	14	94.34	93.60	-5.8	501	-1.16%
2021/03/03	1	93.00	5.5	93.29	93.40	-4.5	492	-0.91%
2021/03/02	5	92.08	3	91.87	91.70	2	486	0.41%
2021/02/26	9	92.52	12	91.45	92.10	-3	481	-0.63%
2021/02/25	0	0.00	20	90.53	90.40	-20	466	-4.29%
2021/02/24	7	92.61	3	91.87	90.60	4	465	0.86%
2021/02/23	4	89.68	17	89.98	91.40	-13	457	-2.84%
2021/02/22	7	87.66	0	0.00	87.70	7	451	1.55%
2021/02/19	3	87.93	1	88.50	88.20	2	451	0.44%
2021/02/17	1	87.90	3	88.80	88.40	-2	482	-0.41%
2021/02/05	1	87.30	0	0.00	87.30	1	503	0.20%
2021/02/04	0	0.00	13	88.65	88.20	-13	509	-2.55%
2021/02/03	0	0.00	5	87.98	88.00	-5	511	-0.98%
2021/02/02	0	0.00	3	87.17	87.40	-3	519	-0.58%
2021/02/01	1	86.70	2	86.90	86.80	-1	529	-0.19%
2021/01/29	3.1	86.98	4	87.60	86.80	-1	533	-0.18%
2021/01/28	3	86.10	2	86.60	86.50	1	552	0.18%
2021/01/27	1	86.50	1	86.80	86.90	0	559	0.00%
2021/01/26	5	86.38	2	87.45	86.30	3	564	0.53%
2021/01/25	0	0.00	2	85.20	86.20	-2	564	-0.35%
2021/01/22	0	0.00	5	83.82	84.70	-5	565	-0.88%
2021/01/21	15	83.78	6	83.83	83.70	9	567	1.58%
2021/01/20	14	83.38	2	84.00	83.30	12	572	2.09%
2021/01/19	1	85.00	0	0.00	84.50	1	575	0.17%
2021/01/18	1	84.30	0	0.00	85.10	1	582	0.17%
2021/01/15	3	85.77	0	0.00	85.60	3	582	0.52%
2021/01/14	4	86.13	0	0.00	86.20	4	584	0.68%
2021/01/13	0	0.00	4	86.33	86.40	-4	590	-0.68%
2021/01/12	7	86.00	0	0.00	85.80	7	603	1.16%
2021/01/11	2	87.40	1	87.50	87.70	1	601	0.17%
2021/01/08	2	88.15	1	88.00	88.00	1	607	0.16%
2021/01/07	0	0.00	2.3	89.09	88.90	-2.3	612	-0.38%
2021/01/06	13	89.65	23	88.57	88.10	-10	610	-1.64%
2021/01/05	0.1	85.80	3	86.80	87.10	-2.9	600	-0.48%
2021/01/04	3	85.17	1	85.50	85.80	2	600	0.33%
2020/12/31	4	84.98	8	85.18	85.00	-4	603	-0.66%
2020/12/30	2	83.45	0.1	84.30	83.90	1.9	605	0.31%
2020/12/29	7	83.49	4.3	83.73	83.80	2.7	603	0.45%
2020/12/28	0	0.00	0.2	84.40	83.90	-0.2	600	-0.03%
2020/12/25	7	84.49	1	85.00	84.40	6	598	1.00%
2020/12/24	1	84.10	0	0.00	84.50	1	598	0.17%
2020/12/22	5	84.00	32	83.55	83.10	-27	611	-4.42%
2020/12/21	2	84.90	1	85.00	85.10	1	615	0.16%
2020/12/18	1	85.70	0	0.00	86.00	1	623	0.16%
2020/12/17	2	86.45	0	0.00	85.90	2	624	0.32%
2020/12/16	1	86.10	5	85.84	85.70	-4	625	-0.64%
2020/12/15	8	84.86	5.1	84.14	84.00	2.9	623	0.47%
2020/12/14	1	85.70	2	86.05	85.90	-1	620	-0.16%
2020/12/11	4	85.60	5	86.02	86.50	-1	618	-0.16%
2020/12/10	8	86.31	4	86.30	85.60	4	613	0.65%
2020/12/09	27	84.73	11	83.94	85.50	16	606	2.64%
2020/12/08	51	87.90	38	88.07	87.10	13	580	2.24%
2020/12/07	13	95.05	50	94.51	94.00	-37	535	-6.90%
2020/12/04	20	94.03	14	94.24	94.00	6	532	1.13%
2020/12/03	2	92.60	0	0.00	92.60	2	555	0.36%
2020/12/02	6	92.72	1	92.70	92.60	5	559	0.89%
2020/12/01	10	92.20	1	91.90	92.50	9	563	1.60%
2020/11/30	6	94.38	2	94.85	93.80	4	556	0.72%
2020/11/27	6	93.68	2	93.70	93.90	4	546	0.73%
2020/11/26	2	93.65	0	0.00	93.70	2	548	0.36%
2020/11/25	0.1	93.00	0	0.00	93.60	0.1	550	0.01%
2020/11/24	1	93.00	3	93.10	93.00	-2	555	-0.36%
2020/11/23	0	0.00	2	93.15	93.40	-2	566	-0.35%
2020/11/20	2	93.25	9	93.26	93.30	-7	566	-1.24%
2020/11/19	4	93.25	34	93.54	93.30	-30	570	-5.26%
2020/11/18	5	94.54	4	94.85	94.30	1	576	0.17%
2020/11/17	46	94.88	10	95.21	94.40	36	595	6.05%
2020/11/16	39	96.41	0	0.00	95.30	39	615	6.34%
2020/11/13	4	96.65	26	97.21	97.00	-22	628	-3.50%
2020/11/12	4	95.15	3	95.17	95.30	1	609	0.16%
2020/11/11	4	95.15	3	95.20	94.60	1	621	0.16%
2020/11/10	10	94.04	6	93.43	94.60	4	629	0.64%
2020/11/09	9	92.48	24	92.61	94.20	-15	623	-2.41%
2020/11/06	3	90.93	2	92.05	91.20	1	619	0.16%
2020/11/05	10	92.79	12	93.93	92.00	-2	624	-0.32%
2020/11/04	58	91.25	3	91.27	91.90	55	615	8.94%
2020/11/03	2	88.30	11	89.13	89.80	-9	624	-1.44%
2020/11/02	5	86.64	1	86.80	87.10	4	628	0.64%
2020/10/30	4	89.55	0	0.00	88.20	4	631	0.63%
2020/10/29	2	90.35	13	90.11	90.20	-11	632	-1.74%
2020/10/28	3	90.03	2	90.15	90.10	1	639	0.16%
2020/10/27	3	89.90	3	89.53	88.90	0	637	0.00%
2020/10/26	0	0.00	7	88.06	88.50	-7	646	-1.08%
2020/10/23	1	86.50	3	87.17	86.50	-2	669	-0.30%
2020/10/22	3	86.50	10	86.31	86.40	-7	700	-1.00%
2020/10/21	2	87.00	8	86.35	87.40	-6	705	-0.85%
2020/10/20	4	85.08	5	85.42	85.20	-1	710	-0.14%
2020/10/16	7	87.94	2	87.60	87.00	5	703	0.71%
2020/10/15	6	87.23	10	87.10	86.70	-4	704	-0.57%
2020/10/14	6	88.57	0	0.00	88.30	6	699	0.86%
2020/10/13	5	88.64	3	88.80	88.60	2	701	0.29%
2020/10/12	2	90.10	1	91.30	89.90	1	695	0.14%
2020/10/08	5	91.74	10	91.90	91.50	-5	695	-0.72%
2020/10/07	3	93.30	2	93.70	93.10	1	698	0.14%
2020/10/06	4	92.70	4	93.03	92.90	0	714	0.00%
2020/10/05	10	91.30	0	0.00	91.80	10	731	1.37%
2020/09/30	4	90.63	1	90.70	90.90	3	740	0.40%
2020/09/29	1	90.70	0	0.00	90.80	1	752	0.13%
2020/09/28	2	89.15	1	90.10	91.50	1	776	0.13%
2020/09/25	10	90.16	3	90.97	88.80	7	780	0.90%
2020/09/24	9	91.91	3.2	91.94	91.10	5.8	787	0.74%
2020/09/23	10	95.08	6	95.70	93.50	4	786	0.51%
2020/09/22	5	93.40	0	0.00	93.20	5	788	0.63%
2020/09/21	2	94.15	2	95.00	94.30	0	798	0.00%
2020/09/18	5	93.50	0	0.00	93.70	5	801	0.62%
2020/09/17	9	94.63	6	94.27	94.00	3	803	0.37%
2020/09/16	7	93.71	2	93.70	93.20	5	817	0.61%
2020/09/15	7	93.53	2	93.60	93.30	5	822	0.61%
2020/09/14	0	0.00	2	92.70	92.70	-2	834	-0.24%
2020/09/11	6	93.43	7	92.91	92.70	-1	838	-0.12%
2020/09/10	3	94.77	1	94.70	94.50	2	840	0.24%
2020/09/09	3	95.13	0	0.00	95.00	3	848	0.35%
2020/09/08	36	97.26	67	97.16	95.00	-31	864	-3.58%
2020/09/07	5	93.64	23	93.99	94.10	-18	846	-2.13%
2020/09/04	9	91.11	0.3	93.10	93.10	8.8	862	1.01%
2020/09/03	6	93.05	1	94.10	93.10	5	872	0.57%
2020/09/02	2	93.05	0	0.00	93.20	2	885	0.23%
2020/09/01	1	93.30	2	92.55	93.40	-1	903	-0.11%
2020/08/31	1	93.90	1	93.90	93.90	0	921	0.00%
2020/08/28	1	93.00	0	0.00	93.20	1	954	0.10%
2020/08/27	7	93.41	34	94.01	92.70	-27	972	-2.78%
2020/08/26	7	96.23	7	96.51	95.80	0	969	0.00%
2020/08/25	7.1	97.08	2	97.20	96.80	5.1	994	0.51%
2020/08/24	7	97.81	3	97.90	97.40	4	1,013	0.39%
2020/08/21	12	96.96	9	97.26	98.50	3	1,011	0.30%
2020/08/20	20.1	94.27	20	92.71	93.30	0.1	998	0.01%
2020/08/19	12	97.81	8.2	97.00	95.70	3.8	985	0.39%
2020/08/18	1	93.80	0	0.00	93.40	1	961	0.10%
2020/08/17	15.3	93.81	81.4	93.48	93.30	-66.1	958	-6.90%
2020/08/14	10.1	90.12	12	91.05	90.10	-1.9	945	-0.20%
2020/08/13	8	91.18	13	91.45	91.40	-5	931	-0.54%
2020/08/12	6.1	89.46	24	89.84	90.70	-17.9	930	-1.92%
2020/08/11	7	90.33	5	91.14	90.80	2	931	0.21%
2020/08/10	11	91.65	20	91.77	91.80	-9	927	-0.97%
2020/08/07	7	87.79	10	89.13	89.90	-3	931	-0.32%
2020/08/06	8	86.91	7	87.53	86.50	1	916	0.11%
2020/08/05	6	87.72	6	88.03	87.70	0	910	0.00%
2020/08/04	7	86.44	9	86.44	86.60	-2	913	-0.22%
2020/08/03	6	86.65	18	86.32	86.40	-12	909	-1.32%
2020/07/31	4	86.00	7	86.17	86.20	-3	904	-0.33%
2020/07/30	16.1	86.14	5	86.24	86.30	11.1	905	1.23%
2020/07/29	33	82.42	27.2	83.43	85.00	5.8	888	0.66%
2020/07/28	27	79.32	10	80.36	80.50	17	861	1.97%
2020/07/27	22	78.22	4	77.88	78.00	18	833	2.16%
2020/07/24	4	77.83	35	77.24	76.90	-31	826	-3.75%
2020/07/23	21	75.90	20	76.15	76.00	1	817	0.12%
2020/07/22	11	74.89	0	0.00	74.60	11	812	1.35%
2020/07/21	30	74.84	10	75.32	74.90	20	808	2.47%
2020/07/20	6	72.93	3	72.33	73.00	3	798	0.38%
2020/07/17	10	73.51	1	72.60	72.70	9	794	1.13%
2020/07/16	11	74.13	5	74.14	74.30	6	791	0.76%
2020/07/15	8	74.04	5	74.26	73.60	3	790	0.38%
2020/07/14	33	75.38	0	0.00	74.20	33	788	4.19%
2020/07/13	14	75.19	1	76.00	76.00	13	779	1.67%
2020/07/10	5	78.86	7	79.20	78.80	-2	760	-0.26%
2020/07/09	1	79.80	1	79.80	79.70	0	743	0.00%
2020/07/08	13	79.65	3	79.60	79.60	10	734	1.36%
2020/07/07	12	80.02	41	79.80	79.10	-29	726	-3.99%
2020/07/06	12	77.65	11	77.73	77.70	1	703	0.14%
2020/07/03	13	78.48	9	78.00	77.50	4	697	0.57%
2020/07/02	31	79.21	3	78.90	78.90	28	684	4.09%
2020/07/01	12	79.43	7	79.19	78.70	5	679	0.74%
2020/06/30	13	77.26	14	77.43	78.50	-1	671	-0.15%
2020/06/29	4	75.20	2	75.50	75.40	2	664	0.30%
2020/06/24	11	76.54	7	76.34	76.30	4	659	0.61%
2020/06/23	16	76.42	17	76.21	76.20	-1	658	-0.15%
2020/06/22	17	74.94	15	75.09	75.20	2	641	0.31%
2020/06/19	29	75.16	18	75.36	75.50	11	639	1.72%
2020/06/18	12	73.24	5	73.84	73.80	7	627	1.12%
2020/06/17	12	73.33	1	73.40	73.30	11	621	1.77%
2020/06/16	3	73.87	8	73.56	73.60	-5	618	-0.81%
2020/06/15	4	73.93	57	73.22	72.80	-53	618	-8.56%
2020/06/12	9	74.90	11	74.20	75.00	-2	603	-0.33%
2020/06/11	24	74.44	54	76.00	73.30	-30	586	-5.11%
2020/06/10	10	78.30	1	77.50	77.30	9	567	1.59%
2020/06/09	8	79.14	13	80.52	79.00	-5	559	-0.89%
2020/06/08	44	81.40	7	82.63	82.90	37	549	6.73%
2020/06/05	18	80.85	19	79.52	81.60	-1	533	-0.19%
2020/06/04	15.1	78.78	44	79.52	77.20	-28.9	514	-5.62%
2020/06/03	19	76.34	16	78.59	78.70	3	480	0.62%
2020/06/02	15	71.97	4	72.13	73.70	11	455	2.42%
2020/06/01	62	71.59	30	72.38	72.00	32	446	7.16%
2020/05/29	42	67.18	24	68.04	68.60	18	435	4.14%
2020/05/28	4	64.95	3	65.17	65.30	1	411	0.24%
2020/05/27	6.4	64.01	1	64.60	63.80	5.4	402	1.34%
2020/05/26	31	64.66	7	64.76	64.10	24	397	6.03%
2020/05/25	21	62.20	11	62.42	63.50	10	382	2.61%
2020/05/22	11	61.03	0	0.00	60.50	11	371	2.96%
2020/05/21	1	60.90	2	61.00	60.80	-1	367	-0.27%
2020/05/20	5	60.08	0	0.00	60.10	5	362	1.38%
2020/05/19	1	60.50	2	60.40	60.40	-1	359	-0.28%
2020/05/18	0	0.00	2	60.45	60.40	-2	355	-0.56%
2020/05/15	0	0.00	2.5	59.53	59.40	-2.5	347	-0.73%
2020/05/14	7	61.33	8	61.18	60.30	-1	341	-0.29%
2020/05/12	8	59.73	2	59.45	59.50	6	320	1.87%
2020/05/11	4	59.70	12	59.01	59.70	-8	316	-2.53%
2020/05/08	5	58.06	3	57.90	57.90	2	308	0.65%
2020/05/07	2	57.65	3	57.70	57.70	-1	309	-0.32%
2020/05/06	5.4	56.64	5	55.80	55.70	0.4	305	0.14%
2020/05/05	1	55.70	3	56.63	56.10	-2	303	-0.66%
2020/05/04	1.1	54.51	4	55.80	55.80	-2.9	300	-0.96%
2020/04/30	0	0.00	2	55.40	55.40	-2	298	-0.67%
2020/04/29	0	0.00	7	54.30	54.30	-7	295	-2.37%
2020/04/28	0	0.00	2	53.40	53.40	-2	292	-0.68%
2020/04/24	1	51.90	0	0.00	51.90	1	296	0.34%
2020/04/17	0	0.00	2	53.30	52.50	-2	307	-0.65%
2020/04/15	0	0.00	3	52.30	52.30	-3	318	-0.94%
2020/04/14	0	0.00	2	51.30	51.40	-2	324	-0.62%
2020/04/13	3	50.57	0	0.00	50.70	3	336	0.89%
2020/04/10	2	51.00	0	0.00	51.00	2	340	0.59%
2020/04/09	0	0.00	2	50.90	50.80	-2	343	-0.58%
2020/04/08	0	0.00	1	51.00	51.00	-1	350	-0.29%
2020/04/07	40	50.96	7	51.09	50.70	33	350	9.40%
2020/04/01	40	50.18	5	49.88	49.85	35	343	10.18%
2020/03/31	0	0.00	1	48.65	49.05	-1	339	-0.29%
2020/03/27	1	47.15	1	47.30	47.15	0	335	0.00%
2020/03/26	0	0.00	4	46.90	47.20	-4	339	-1.18%
2020/03/24	1	46.30	5	45.85	46.05	-4	335	-1.19%
2020/03/23	0	0.00	1	44.00	44.80	-1	333	-0.30%
2020/03/20	2	46.20	49	46.24	46.50	-47	337	-13.94%
2020/03/19	5	43.75	2	44.13	43.50	3	332	0.90%
2020/03/18	1	45.50	45	45.59	46.50	-44	323	-13.60%
2020/03/17	1	45.30	1	44.30	45.30	0	318	0.00%
2020/03/16	4	46.05	0	0.00	46.05	4	314	1.27%
2020/03/13	33	46.81	46	46.74	48.10	-13	308	-4.21%
2020/03/12	14	51.13	23	51.27	51.00	-9	301	-2.99%
2020/03/11	0	0.00	6	54.33	53.50	-6	298	-2.01%
2020/03/10	14	52.18	1	52.80	53.00	13	316	4.11%
2020/03/09	10	53.43	1	52.90	53.30	9	318	2.83%
2020/03/06	1	54.30	0	0.00	55.00	1	321	0.31%
2020/03/05	6	55.13	13	55.26	55.40	-7	321	-2.18%
2020/03/04	10	54.55	27	54.46	54.50	-17	319	-5.32%
2020/03/03	0	0.00	2	52.80	52.80	-2	304	-0.66%
2020/02/27	10	52.89	6	52.40	52.20	4	305	1.31%
2020/02/26	3	53.27	2	52.40	53.40	1	302	0.33%
2020/02/25	2	52.90	2	52.90	52.70	0	300	0.00%
2020/02/24	1	53.50	0	0.00	53.50	1	296	0.34%
2020/02/20	0	0.00	1	54.10	54.10	-1	294	-0.34%
2020/02/19	5	54.06	0	0.00	54.10	5	293	1.70%
2020/02/18	1	53.70	2	54.20	53.60	-1	297	-0.34%
2020/02/14	0	0.00	4	55.00	55.00	-4	307	-1.30%
2020/02/12	1	54.70	0	0.00	54.60	1	309	0.32%
2020/02/11	1	54.00	1	55.10	54.00	0	311	0.00%
2020/02/06	1	55.50	2	55.50	55.60	-1	311	-0.32%
2020/02/04	1	53.40	0	0.00	53.40	1	317	0.32%
2020/02/03	0	0.00	4	53.10	53.00	-4	321	-1.24%
2020/01/31	3	53.87	0.6	53.90	54.20	2.4	324	0.75%
2020/01/30	9	53.24	0.2	53.00	53.20	8.8	333	2.64%
2020/01/16	1	57.60	0	0.00	57.90	1	348	0.29%
2020/01/15	8	58.00	1	58.20	57.70	7	354	1.98%
2020/01/13	1	58.00	2	58.05	58.10	-1	370	-0.27%
2020/01/10	3	58.20	4	58.20	58.40	-1	380	-0.26%
2020/01/09	1.4	57.20	1	56.90	57.50	0.4	400	0.10%
2020/01/08	0	0.00	1	57.70	57.10	-1	427	-0.23%
2020/01/07	8	56.65	5	56.88	57.00	3	420	0.71%
2020/01/06	2	55.45	0	0.00	55.50	2	417	0.48%
2020/01/03	0.4	56.20	1	57.40	56.40	-0.6	425	-0.14%
2020/01/02	2	57.00	1	57.30	57.00	1	432	0.23%
2019/12/31	0	0.00	1	55.50	55.90	-1	438	-0.23%
2019/12/30	1	54.70	0	0.00	55.20	1	441	0.23%
2019/12/27	5	55.54	0	0.00	55.00	5	441	1.13%
2019/12/23	0	0.00	2	55.35	55.00	-2	440	-0.45%
2019/12/18	3	54.70	0	0.00	54.70	3	441	0.68%
2019/12/17	0	0.00	1	54.80	54.70	-1	441	-0.23%
2019/12/13	1	53.80	0	0.00	53.60	1	435	0.23%
2019/12/11	0	0.00	0.4	54.60	54.50	-0.4	436	-0.10%
2019/12/10	0	0.00	7	54.89	54.50	-7	439	-1.59%
2019/12/09	3	55.13	1	54.80	54.80	2	446	0.45%
2019/12/06	6	54.70	7	54.90	54.60	-1	444	-0.23%
2019/12/05	18	55.28	23	55.25	54.40	-5	451	-1.11%
2019/12/03	0	0.00	1	53.00	53.40	-1	433	-0.23%
2019/12/02	1	51.70	0	0.00	51.70	1	436	0.23%
2019/11/29	0	0.00	4	53.70	52.90	-4	446	-0.90%
2019/11/28	0	0.00	5	53.20	53.20	-5	445	-1.12%
2019/11/27	0	0.00	1	52.50	52.80	-1	443	-0.23%
2019/11/26	3	51.40	0	0.00	51.40	3	439	0.68%
2019/11/25	2	51.30	0	0.00	51.10	2	438	0.46%
2019/11/22	1	51.80	0	0.00	51.90	1	436	0.23%
2019/11/19	0	0.00	5	52.60	52.50	-5	447	-1.12%
2019/11/18	5	52.50	0	0.00	52.50	5	449	1.11%
2019/11/15	140	52.25	0	0.00	52.40	140	449	31.16%	大買/鉅額交易
2019/11/14	4.2	52.17	6	51.60	51.50	-1.8	447	-0.40%
2019/11/13	1	53.80	0	0.00	53.40	1	437	0.23%
2019/11/12	1	53.90	0	0.00	53.30	1	440	0.23%
2019/11/08	2	53.10	1	53.10	53.20	1	444	0.22%
2019/11/07	1	54.00	0	0.00	53.80	1	444	0.22%
2019/11/06	1	52.70	0	0.00	52.70	1	436	0.23%
2019/11/05	3	53.30	0	0.00	53.20	3	435	0.69%
2019/11/01	1	52.80	20	53.74	53.60	-19	431	-4.40%
2019/10/31	1	53.50	0	0.00	52.90	1	422	0.24%
2019/10/30	3	54.27	0	0.00	54.50	3	416	0.72%
2019/10/29	1	54.60	3	54.60	54.70	-2	415	-0.48%
2019/10/28	1	54.30	0	0.00	54.50	1	418	0.24%
2019/10/25	1	53.00	0	0.00	53.50	1	428	0.23%
2019/10/24	0	0.00	8	53.08	52.90	-8	426	-1.88%
2019/10/23	2	53.25	1	52.80	52.80	1	415	0.24%
2019/10/22	3	53.73	4	53.30	53.80	-1	415	-0.24%
2019/10/21	9	52.24	1	52.20	52.40	8	407	1.96%
2019/10/18	0	0.00	2	51.90	52.00	-2	410	-0.49%
2019/10/17	7.1	52.07	5	51.88	52.10	2.1	398	0.53%
2019/10/16	5	50.96	11	50.39	50.30	-6	369	-1.62%
2019/10/15	3	48.90	3	48.90	49.05	0	344	0.00%
2019/10/14	14	48.58	0	0.00	49.05	14	354	3.95%
2019/10/09	1	49.25	3	48.43	47.85	-2	349	-0.57%
2019/10/08	2	48.50	1	48.35	48.50	1	344	0.29%
2019/10/07	1	47.35	4	47.65	47.85	-3	334	-0.90%
2019/10/04	0	0.00	2	46.80	46.65	-2	331	-0.60%
2019/10/03	0	0.00	2	46.70	46.50	-2	344	-0.58%
2019/10/02	2	45.70	1	45.45	45.70	1	350	0.29%
2019/09/27	0	0.00	1	44.55	44.40	-1	346	-0.29%
2019/09/26	3	44.87	5	44.49	44.45	-2	346	-0.58%
2019/09/25	0	0.00	60	44.63	45.00	-60	347	-17.28%
2019/09/24	0	0.00	1	44.90	44.60	-1	343	-0.29%
2019/09/23	0	0.00	33	45.25	45.10	-33	343	-9.60%
2019/09/19	0	0.00	50	45.07	45.10	-50	343	-14.54%
2019/09/16	1	45.10	0	0.00	45.10	1	344	0.29%
2019/09/12	2	45.28	0	0.00	45.15	2	341	0.59%
2019/09/11	1	46.50	0	0.00	46.00	1	344	0.29%
2019/09/09	0	0.00	3	48.25	47.50	-3	342	-0.88%
2019/09/06	1	46.65	0	0.00	46.65	1	331	0.30%
2019/09/05	3	47.43	11	48.18	47.20	-8	330	-2.42%
2019/09/04	14	47.88	0	0.00	48.00	14	327	4.28%
2019/09/03	1	47.30	0	0.00	46.55	1	322	0.31%
2019/09/02	0	0.00	3	45.97	46.65	-3	312	-0.96%
2019/08/30	3	46.28	0.1	50.00	45.85	2.9	312	0.93%
2019/08/29	21.1	45.70	0	0.00	46.05	21.1	311	6.77%
2019/08/22	2	47.00	5	46.30	46.55	-3	302	-0.99%
2019/08/21	0.5	46.70	6	46.83	46.55	-5.5	302	-1.81%
2019/08/20	1.1	47.35	2	47.43	47.30	-0.9	300	-0.28%
2019/08/19	0	0.00	4	47.68	47.50	-4	300	-1.33%
2019/08/16	1	47.80	6	47.81	47.50	-5	299	-1.67%
2019/08/15	5	47.74	16	46.34	47.80	-11	299	-3.68%
2019/08/14	5	47.20	4	47.76	47.05	1	295	0.34%
2019/08/13	0	0.00	1	46.30	46.30	-1	291	-0.34%
2019/08/12	2	45.70	0	0.00	46.25	2	292	0.68%
2019/08/08	0.5	45.25	0	0.00	45.20	0.5	292	0.17%
2019/08/06	3	44.37	1	44.05	44.75	2	294	0.68%
2019/08/02	1	44.60	2	44.30	44.30	-1	302	-0.33%
2019/08/01	2	44.80	1	44.60	44.70	1	303	0.33%
2019/07/31	3	45.20	1	45.00	45.00	2	304	0.66%
2019/07/30	14	46.25	9	46.03	45.95	5	300	1.66%
2019/07/29	2	49.63	16	49.67	49.80	-14	287	-4.87%
2019/07/26	4	49.00	0	0.00	49.00	4	271	1.47%
2019/07/25	2	49.05	2	49.00	49.30	0	268	0.00%
2019/07/24	5	49.47	15	49.48	49.60	-10	265	-3.76%
2019/07/23	6	49.18	9	49.34	49.20	-3	260	-1.15%
2019/07/22	0	0.00	25	48.67	48.60	-25	253	-9.86%
2019/07/19	0	0.00	7	47.96	47.95	-7	246	-2.84%
2019/07/17	0	0.00	24	47.82	48.10	-24	245	-9.76%
2019/07/16	23	48.60	2	48.73	48.35	21	242	8.66%
2019/07/12	7	47.41	0	0.00	47.50	7	229	3.05%
2019/07/10	0	0.00	1	46.65	46.95	-1	222	-0.45%
2019/07/08	0	0.00	2	45.45	46.30	-2	195	-1.03%
2019/07/02	1	44.30	1	44.40	44.15	0	206	0.00%
2019/07/01	0	0.00	1	43.95	43.95	-1	207	-0.48%
2019/06/27	0	0.00	0.2	43.25	43.25	-0.2	210	-0.09%
2019/06/26	0.2	43.05	0	0.00	43.35	0.2	212	0.09%
2019/06/24	11	43.00	0	0.00	43.00	11	213	5.15%
2019/06/21	1	42.60	0	0.00	43.20	1	220	0.45%
2019/06/19	0	0.00	6	43.38	43.20	-6	244	-2.45%
2019/06/18	0	0.00	1	41.55	42.30	-1	245	-0.41%
2019/06/17	0	0.00	1	41.60	41.60	-1	272	-0.37%
2019/06/13	3	41.23	0	0.00	41.40	3	292	1.03%
2019/06/12	0	0.00	0.1	41.20	41.20	-0.1	318	-0.05%
2019/06/11	0.1	41.10	1	41.60	41.40	-0.9	339	-0.25%
2019/06/10	1	40.10	0	0.00	40.00	1	361	0.28%
2019/06/03	4	40.50	0	0.00	40.50	4	398	1.00%
2019/05/30	1	40.70	0	0.00	41.00	1	397	0.25%
2019/05/29	1	40.80	2	40.90	40.80	-1	399	-0.26%
2019/05/28	0	40.65	1	41.20	41.05	-1	401	-0.24%
2019/05/23	4	39.95	0	0.00	40.00	4	405	0.99%
2019/05/21	1	40.80	0	0.00	40.60	1	406	0.25%
2019/05/20	2	40.03	2	41.13	40.05	0	406	0.00%
2019/05/16	0	0.00	1	42.20	42.15	-1	412	-0.24%
2019/05/15	4	42.58	0	0.00	42.80	4	419	0.95%
2019/05/13	1	42.80	1	43.10	42.85	0	429	0.00%
2019/05/09	1	44.60	0	0.00	44.60	1	423	0.24%
2019/05/06	1	45.60	0	0.00	45.65	1	427	0.23%
2019/04/29	1	45.25	0	45.35	45.20	1	424	0.24%
2019/04/25	2	45.38	0	0.00	45.40	2	425	0.47%
2019/04/24	0	0.00	1	45.75	45.55	-1	424	-0.24%
2019/04/23	1	45.60	0	0.00	45.50	1	425	0.23%
2019/04/22	3	45.90	0	0.00	45.80	3	424	0.71%
2019/04/19	0	0.00	3	46.13	45.80	-3	432	-0.69%
2019/04/16	0	0.00	0.2	46.85	46.85	-0.2	429	-0.05%
2019/04/15	2	47.10	0	0.00	46.95	2	433	0.46%
2019/04/11	1	48.20	0.3	47.70	47.50	0.7	445	0.17%
2019/04/10	1	48.80	34	48.41	48.35	-33	467	-7.06%
2019/04/09	1	48.30	0	0.00	48.50	1	473	0.21%
2019/04/08	5	49.90	0	0.00	49.60	5	465	1.07%
2019/04/02	3.5	50.27	70.5	50.32	49.80	-67	459	-14.57%
2019/04/01	2	49.85	0	0.00	49.85	2	452	0.44%
2019/03/28	10	49.80	0	0.00	49.75	10	448	2.23%
2019/03/27	0	0.00	5	50.32	50.20	-5	449	-1.12%
2019/03/26	2	50.03	0	0.00	50.50	2	446	0.45%
2019/03/25	3	49.83	1.1	49.40	49.30	1.9	442	0.43%
2019/03/22	3.1	49.87	1	51.00	49.65	2.1	448	0.47%
2019/03/21	4	52.78	1	52.40	52.60	3	432	0.69%
2019/03/20	1	53.00	9	53.60	52.30	-8	442	-1.81%
2019/03/19	3	52.43	9	51.94	52.40	-6	413	-1.45%
2019/03/18	14	52.39	10	51.96	51.70	4	410	0.97%
2019/03/15	33	52.08	6	52.07	52.20	27	397	6.79%
2019/03/14	14	50.43	4	50.19	51.50	10	372	2.69%
2019/03/13	9	49.99	20	49.41	49.35	-11	351	-3.13%
2019/03/12	5	48.68	6	48.85	48.60	-1	328	-0.30%
2019/03/11	9	48.04	8	47.81	48.90	1	317	0.32%
2019/03/08	0	0.00	1	46.25	46.35	-1	299	-0.33%
2019/03/05	0.5	45.65	0	0.00	45.65	0.5	312	0.14%
2019/03/04	1	45.70	0	0.00	45.60	1	314	0.32%
2019/02/19	1	45.95	1	45.60	45.60	0	336	0.00%
2019/02/18	3	45.53	5	45.38	45.60	-2	347	-0.57%
2019/02/15	0	0.00	1	47.25	47.50	-1	356	-0.28%
2019/02/14	12	48.42	26	47.87	47.15	-14	368	-3.80%
2019/02/13	4	46.93	11	47.33	47.50	-7	366	-1.91%
2019/02/12	1	46.35	0	0.00	46.30	1	372	0.27%
2019/01/29	1	45.70	0	0.00	45.50	1	390	0.26%
2019/01/18	3	45.03	7	45.04	45.45	-4	442	-0.90%
2019/01/11	31	46.23	15	45.65	45.25	16	501	3.19%
2019/01/10	0	0.00	1	45.00	45.10	-1	513	-0.19%
2019/01/09	0	0.00	4	45.26	45.45	-4	531	-0.75%
2019/01/08	1	44.40	0	0.00	44.40	1	550	0.18%
2019/01/07	4	45.46	0	0.00	44.75	4	588	0.68%
2019/01/04	0	0.00	1	44.20	45.00	-1	599	-0.17%
2019/01/03	8	45.94	17	46.00	45.30	-9	596	-1.51%
2019/01/02	13	47.77	26	48.53	46.65	-13	604	-2.15%
2018/12/28	2	45.45	6	46.30	46.30	-4	606	-0.66%
2018/12/27	1	44.00	0	0.00	43.50	1	648	0.15%
2018/12/26	1	43.60	0	0.00	43.40	1	658	0.15%
2018/12/25	0	0.00	5	43.38	43.30	-5	667	-0.75%
2018/12/24	0	0.00	1	43.85	43.85	-1	668	-0.15%
2018/12/21	3	43.53	1	43.50	43.50	2	670	0.30%
2018/12/20	2	44.30	0	0.00	44.30	2	672	0.30%
2018/12/19	0	0.00	3	45.50	45.15	-3	671	-0.45%
2018/12/18	3	45.45	0	0.00	45.05	3	677	0.44%
2018/12/17	3	47.20	8	46.73	46.35	-5	678	-0.74%
2018/12/14	0	0.00	12	45.82	45.75	-12	671	-1.79%
2018/12/13	26	46.45	25	45.80	45.25	1	675	0.15%
2018/12/12	6	42.53	0	0.00	42.40	6	696	0.86%
2018/12/11	10	42.00	0	0.00	42.15	10	708	1.41%
2018/12/10	1	43.70	0	0.00	43.20	1	706	0.14%
2018/12/06	13	44.83	0	0.00	44.60	13	707	1.84%
2018/12/05	1	45.50	0	0.00	45.70	1	706	0.14%
2018/12/04	2	45.30	0	0.00	45.35	2	701	0.29%
2018/12/03	5	45.50	1	45.45	45.45	4	698	0.57%
2018/11/30	6	45.00	2	44.95	45.00	4	693	0.58%
2018/11/29	0	0.00	1	46.20	45.90	-1	686	-0.15%
2018/11/28	1	47.00	1	47.00	46.50	0	681	0.00%
2018/11/27	1	45.00	0	0.00	45.30	1	671	0.15%
2018/11/26	3	45.15	2	45.20	45.15	1	668	0.15%
2018/11/23	5	46.49	1	44.95	44.85	4	663	0.60%
2018/11/22	7	47.46	0	0.00	47.15	7	651	1.08%
2018/11/19	4	48.23	0	0.00	48.45	4	638	0.63%
2018/11/16	0	0.00	1	48.80	48.80	-1	633	-0.16%
2018/11/15	74	49.23	1	49.25	48.40	73	628	11.62%
2018/11/14	0	0.00	6	51.00	49.85	-6	613	-0.98%
2018/11/12	6	50.27	0	0.00	49.10	6	577	1.04%
2018/11/09	4	50.73	1	49.80	49.90	3	569	0.53%
2018/11/08	0	0.00	1	49.80	49.70	-1	553	-0.18%
2018/11/07	1	49.20	1	49.50	49.00	0	542	0.00%
2018/11/06	3	49.77	0	0.00	48.90	3	536	0.56%
2018/11/05	1	51.00	4	49.95	49.00	-3	527	-0.57%
2018/11/02	10	47.28	12	47.13	49.20	-2	507	-0.39%
2018/11/01	0	0.00	1	47.70	46.00	-1	489	-0.20%
2018/10/31	4	47.05	3	47.63	47.10	1	481	0.21%
2018/10/30	0	0.00	3	46.12	45.75	-3	473	-0.63%
2018/10/29	1	46.70	1	45.35	46.30	0	470	0.00%
2018/10/26	3	46.52	0	0.00	45.45	3	464	0.65%
2018/10/25	6	46.83	2	47.23	46.30	4	456	0.88%
2018/10/24	5	50.00	10	50.57	48.95	-5	445	-1.12%
2018/10/23	3	51.50	1	50.80	51.30	2	436	0.46%
2018/10/22	6	52.77	3	53.53	52.50	3	426	0.70%
2018/10/19	11	52.41	14	52.12	53.20	-3	413	-0.73%
2018/10/18	4	52.50	3	52.80	52.40	1	385	0.26%
2018/10/17	18	50.54	7	51.46	51.10	11	362	3.03%
2018/10/16	4	48.95	4	49.10	49.40	0	341	0.00%
2018/10/15	16	47.06	6	47.07	48.45	10	319	3.13%
2018/10/11	5	41.50	1	41.50	41.50	4	260	1.54%
2018/10/09	5	46.96	0	0.00	46.10	5	256	1.95%
2018/10/08	5	55.54	6	52.93	51.20	-1	236	-0.42%
2018/10/05	45	58.71	39	57.39	56.20	6	207	2.90%
2018/10/04	0	0.00	3	55.63	56.50	-3	156	-1.91%
2018/09/25	1	53.00	0	0.00	49.10	1	123	0.81%
2018/09/21	0	0.00	2	52.25	52.40	-2	116	-1.71%
2018/09/20	1	51.80	0	0.00	52.40	1	111	0.90%
2018/09/19	1	54.40	0	0.00	53.00	1	105	0.95%
2018/09/18	7	55.43	2	55.75	53.50	5	94	5.29%
2018/09/17	0	0.00	9	51.70	51.70	-9	56	-15.88%
2018/09/13	0	0.00	5	40.00	42.80	-5	35	-13.96%
2018/09/06	0	0.00	5	38.58	38.70	-5	28	-17.62%
2018/08/30	0	39.00	0	0.00	39.00	0	30	0.00%
2018/08/27	0	0.00	6	37.87	37.80	-6	35	-16.80%
2018/08/21	0	0.00	3	37.35	37.20	-3	38	-7.84%
2018/08/17	0	0.00	28	37.36	37.35	-28	41	-66.95%
2018/08/16	5	37.20	20	37.26	37.20	-15	44	-33.73%
2018/08/15	0	0.00	52	37.61	37.10	-52	45	-113.27%
2018/08/14	0	0.00	3	39.85	39.85	-3	48	-6.21%
2018/08/06	1	37.20	0	0.00	38.85	1	79	1.26%
2018/08/03	0	0.00	1	37.85	37.85	-1	86	-1.16%
2018/08/02	3	37.75	0	0.00	37.85	3	86	3.48%
2018/07/30	2	39.00	0	0.00	39.00	2	86	2.31%
2018/07/26	0	0.00	2	41.00	41.00	-2	87	-2.27%
2018/07/24	0	0.00	2	38.75	38.75	-2	88	-2.26%
2018/07/20	1	38.65	0	0.00	38.65	1	93	1.07%
2018/07/19	3	39.55	0	0.00	39.35	3	94	3.18%
2018/07/17	3	38.77	2	39.45	39.50	1	99	1.01%
2018/07/16	3	39.27	0	0.00	39.35	3	104	2.88%
2018/07/13	1	40.80	1	40.80	40.80	0	112	0.00%
2018/07/12	1	45.00	0	0.00	45.00	1	114	0.88%
2018/07/10	0	0.00	1	41.75	41.75	-1	118	-0.85%
2018/07/06	0	0.00	1	40.75	40.80	-1	125	-0.79%
2018/07/05	19	40.99	15	41.00	40.75	4	128	3.11%
2018/07/03	1	40.35	25	41.59	40.35	-24	137	-17.43%
2018/07/02	3	40.70	0	0.00	40.70	3	142	2.11%
2018/06/29	0	0.00	20	42.56	42.40	-20	149	-13.38%
2018/06/28	0	0.00	3	43.20	42.95	-3	154	-1.94%
2018/06/27	1	42.85	1	42.90	42.85	0	166	0.00%
2018/06/26	0	0.00	2	43.65	43.05	-2	178	-1.12%
2018/06/25	0	0.00	1	43.85	43.70	-1	189	-0.53%
2018/06/22	0	0.00	5	43.81	43.80	-5	193	-2.58%
2018/06/20	2	43.60	1	43.90	43.80	1	207	0.48%
2018/06/19	0	0.00	2	44.58	44.50	-2	217	-0.92%
2018/06/13	1	44.70	0	0.00	44.70	1	219	0.46%
2018/06/11	1	45.05	0	0.00	45.05	1	219	0.46%
2018/06/07	0	0.00	2	46.70	46.45	-2	219	-0.91%
2018/06/04	6	45.55	2	47.55	47.55	4	215	1.86%
2018/06/01	1	43.85	0	0.00	44.70	1	211	0.47%
2018/05/31	7	43.85	0	0.00	43.85	7	211	3.31%
2018/05/30	1	45.10	0	0.00	44.75	1	210	0.48%
2018/05/29	3	44.40	0	0.00	45.05	3	209	1.43%
2018/05/28	17	45.06	0	0.00	44.50	17	208	8.15%
2018/05/25	2	46.30	3	46.53	46.10	-1	205	-0.49%
2018/05/24	23	46.60	2	47.60	46.10	21	205	10.24%
2018/05/23	7	47.87	2	48.65	47.80	5	201	2.48%
2018/05/22	3	49.85	5	50.60	48.20	-2	199	-1.00%
2018/05/21	26	50.06	2	49.08	49.15	24	195	12.25%
2018/05/18	9	48.09	7	48.40	49.90	2	185	1.08%
2018/05/17	32	44.78	6	44.58	45.40	26	178	14.55%
2018/05/16	45	44.25	3	44.30	43.95	42	174	24.00%
2018/05/15	4	44.05	0	0.00	44.15	4	171	2.34%
2018/05/14	1	43.40	3	43.15	42.70	-2	167	-1.20%
2018/05/11	11	42.69	6	43.80	42.15	5	164	3.04%
2018/04/30	0	0.00	2	39.00	39.60	-2	156	-1.28%
2018/04/24	2	43.90	2	42.10	42.00	0	148	0.00%
2018/04/23	2	42.70	2	42.65	42.60	0	147	0.00%
2018/04/17	5	41.10	0	0.00	41.10	5	128	3.90%
2018/04/16	0	0.00	1	43.60	42.40	-1	126	-0.79%
2018/04/10	0	0.00	2	48.75	48.15	-2	111	-1.79%
2018/04/09	5	49.95	1	53.10	49.95	4	107	3.71%
2018/04/03	1	59.20	2	59.80	55.50	-1	102	-0.98%
2018/04/02	4	57.10	3	53.77	59.10	1	95	1.04%
2018/03/31	2	51.60	2	51.00	53.80	0	87	0.00%
2018/03/30	2	54.45	7	57.66	53.00	-5	82	-6.07%
2018/03/29	4	58.10	0	0.00	58.50	4	70	5.71%
2018/03/28	2	51.80	7	52.77	53.20	-5	58	-8.62%
2018/03/27	6	47.85	0	0.00	48.40	6	47	12.67%
2018/03/22	1	38.10	8	38.07	38.10	-7	28	-24.18%
2018/03/20	6	30.00	0	0.00	31.50	6	15	38.50%