互動 (6486)-新光券商分點個股進出

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

互動

(6486)

可現股當沖

股價
86.1
漲跌
▲0.2
漲幅
+0.23%
成交量
25張
產業
上櫃通信網路類股
135人加入追蹤

立即追蹤
本地時間:13:30

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

互動 (6486)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
2024/12/03	0	85.90	0	0.00	86.10	0	104	0.00%
2024/11/28	4	84.58	0	86.90	84.80	4	108	3.69%
2024/11/27	3.1	85.60	0.4	86.09	85.30	2.7	107	2.47%
2024/11/26	0	86.90	0	0.00	86.00	0	107	0.00%
2024/11/22	0	0.00	0.2	85.40	85.20	-0.2	110	-0.14%
2024/11/20	1	85.10	0	0.00	84.80	1	111	0.90%
2024/11/19	1	84.80	0	0.00	85.00	1	111	0.89%
2024/11/18	0.2	85.06	0	0.00	84.90	0.2	111	0.14%
2024/11/15	0.2	85.00	0	0.00	85.30	0.2	112	0.18%
2024/11/14	0.2	85.65	0	0.00	85.20	0.2	113	0.18%
2024/11/13	0.5	85.40	0	85.60	85.30	0.5	113	0.42%
2024/11/11	0	0.00	0	89.10	85.40	0	116	-0.03%
2024/11/08	0.1	85.80	0	0.00	85.20	0.1	118	0.06%
2024/11/07	0.1	86.00	0	0.00	85.80	0.1	120	0.08%
2024/11/05	0	0.00	2	85.40	85.50	-2	126	-1.58%
2024/11/04	1	85.30	0	86.70	85.30	1	130	0.75%
2024/11/01	0.2	85.30	0.1	85.06	85.50	0.1	144	0.04%
2024/10/30	0	0.00	3.2	85.41	85.20	-3.2	146	-2.17%
2024/10/29	0	85.20	0	0.00	85.50	0	149	0.01%
2024/10/28	2.1	85.90	0	0.00	85.40	2.1	148	1.38%
2024/10/25	0	87.00	0	0.00	86.50	0	147	0.00%
2024/10/24	0.3	87.07	0.1	88.10	86.90	0.2	152	0.14%
2024/10/23	0.2	87.27	0	0.00	87.20	0.2	161	0.12%
2024/10/22	0.1	87.00	0	0.00	86.90	0.1	163	0.06%
2024/10/18	0.1	86.80	0	0.00	86.80	0.1	173	0.06%
2024/10/17	0	0.00	0.4	87.25	86.70	-0.4	179	-0.19%
2024/10/16	0	0.00	0	86.40	86.70	0	192	-0.02%
2024/10/15	0.1	86.08	0	0.00	85.50	0.1	201	0.03%
2024/10/14	0.1	85.40	3	84.80	85.70	-2.9	203	-1.41%
2024/10/11	1.3	86.14	0	0.00	85.50	1.3	206	0.63%
2024/10/09	4	86.55	0.1	87.50	86.30	4	207	1.91%
2024/10/08	0.3	86.94	2.3	87.12	85.40	-1.9	202	-0.95%
2024/10/07	1	85.30	0.8	85.30	85.40	0.2	200	0.11%
2024/10/04	4.5	86.10	7.2	86.83	86.50	-2.7	205	-1.29%
2024/10/01	0.1	81.62	0	0.00	81.60	0.1	196	0.04%
2024/09/30	1.1	81.91	1	81.60	81.60	0.1	200	0.03%
2024/09/27	0.1	82.30	0	0.00	82.00	0.1	215	0.02%
2024/09/24	0.2	82.20	0	0.00	81.90	0.2	219	0.11%
2024/09/23	0	82.00	0	0.00	81.80	0	221	0.00%
2024/09/19	2.2	81.86	0	0.00	82.00	2.2	224	0.97%
2024/09/18	0	82.00	0	0.00	81.80	0	227	0.00%
2024/09/16	0	82.00	0	0.00	82.00	0	228	0.00%
2024/09/13	1	81.30	0	0.00	81.50	1	230	0.43%
2024/09/12	1	80.40	0	0.00	80.60	1	233	0.43%
2024/09/11	3.1	79.94	0	0.00	80.00	3.1	235	1.31%
2024/09/10	5.3	80.70	0	0.00	80.20	5.3	234	2.27%
2024/09/09	1	81.00	2	81.10	81.00	-1	234	-0.43%
2024/09/06	0.2	82.50	0	0.00	81.30	0.2	235	0.10%
2024/09/05	3.1	81.45	0	0.00	81.00	3.1	238	1.29%
2024/09/04	1	82.74	0.1	82.90	82.30	1	239	0.40%
2024/09/03	0	85.40	0	0.00	84.50	0	241	0.00%
2024/09/02	2	85.50	0	0.00	85.50	2	244	0.82%
2024/08/30	0	84.30	0	0.00	84.70	0	247	0.01%
2024/08/29	0	0.00	0	84.30	83.70	0	253	0.00%
2024/08/27	0	0.00	0.6	83.82	83.50	-0.6	260	-0.24%
2024/08/26	0	83.80	0.1	83.60	83.60	0	268	-0.01%
2024/08/23	0	0.00	0	82.10	82.00	0	273	-0.01%
2024/08/22	0.1	82.40	0	0.00	82.00	0.1	277	0.05%
2024/08/20	0.1	82.60	0	0.00	82.20	0.1	284	0.02%
2024/08/19	0	82.40	0	0.00	82.10	0	287	0.01%
2024/08/16	0	0.00	0.1	82.10	81.60	-0.1	289	-0.02%
2024/08/14	3	81.23	3	81.70	81.40	0	295	0.00%
2024/08/13	2.1	81.50	0.1	81.70	81.50	2	298	0.67%
2024/08/12	1	81.70	0	0.00	81.80	1	299	0.33%
2024/08/09	2	82.20	1	81.40	81.80	1	303	0.33%
2024/08/08	4	81.55	1	81.90	81.60	3	303	0.99%
2024/08/07	0.1	83.50	2.5	81.50	83.30	-2.4	303	-0.79%
2024/08/06	5.3	76.53	10	78.89	79.00	-4.7	302	-1.57%
2024/08/05	10.9	77.67	4	77.55	77.30	6.9	309	2.22%
2024/08/02	0.1	86.06	3	84.90	84.50	-2.9	300	-0.96%
2024/08/01	1.7	85.97	0	0.00	85.80	1.7	303	0.55%
2024/07/31	1.4	85.28	0	0.00	85.20	1.4	314	0.44%
2024/07/30	0.2	84.67	0	0.00	85.70	0.2	316	0.05%
2024/07/29	4.2	84.96	3	85.47	84.40	1.2	316	0.39%
2024/07/26	6.3	85.49	7	83.47	86.30	-0.7	314	-0.23%
2024/07/23	2.1	90.50	3.1	89.06	90.50	-1	308	-0.32%
2024/07/22	7.1	88.63	1.1	88.15	88.40	6	308	1.95%
2024/07/19	9.4	89.18	1.3	89.12	88.90	8.1	306	2.65%
2024/07/18	18.6	90.84	0.9	91.25	90.80	17.7	307	5.75%
2024/07/17	21.2	92.83	1.2	92.48	92.40	19.9	313	6.36%
2024/07/16	1.1	99.26	17	99.50	99.70	-15.9	307	-5.18%
2024/07/15	4.1	98.65	1.1	98.64	99.00	3	303	0.98%
2024/07/12	0.3	99.00	0.1	98.90	98.40	0.2	301	0.07%
2024/07/11	2.1	99.00	0	0.00	99.10	2.1	302	0.68%
2024/07/10	4.3	99.02	0	0.00	99.00	4.3	309	1.37%
2024/07/09	7	98.84	1	98.90	98.70	6	313	1.91%
2024/07/08	2	100.00	3	100.13	100.50	-1	316	-0.31%
2024/07/05	4.1	98.21	0	0.00	98.20	4.1	311	1.31%
2024/07/04	2	98.90	2	99.30	98.90	0	313	0.00%
2024/07/03	10.3	99.93	11.1	99.98	99.20	-0.9	312	-0.28%
2024/07/02	3	95.23	1	95.20	95.20	2	302	0.66%
2024/07/01	0.5	96.06	0	0.00	96.10	0.5	305	0.17%
2024/06/28	1.2	95.45	0	0.00	95.70	1.2	309	0.40%
2024/06/27	0.4	95.81	15	95.01	95.10	-14.7	312	-4.69%
2024/06/26	2	95.65	2	95.60	95.50	0	313	0.00%
2024/06/25	2.3	95.11	1.8	94.64	95.90	0.5	315	0.15%
2024/06/24	5.1	95.92	0	0.00	95.50	5.1	315	1.60%
2024/06/21	1.1	96.02	1	96.20	96.50	0.1	317	0.02%
2024/06/20	1	96.80	3	96.70	96.70	-2	319	-0.63%
2024/06/19	2	97.15	2.2	97.18	97.10	-0.2	322	-0.07%
2024/06/18	0	96.60	6	96.50	96.70	-6	325	-1.84%
2024/06/17	0	0.00	0	96.10	96.30	0	326	0.00%
2024/06/14	1.9	96.13	3	96.40	96.50	-1.1	329	-0.33%
2024/06/13	2	96.30	0.1	96.40	96.50	1.9	332	0.57%
2024/06/12	1	96.00	0	0.00	96.10	1	338	0.30%
2024/06/11	5.1	95.58	5	95.46	95.70	0.1	342	0.02%
2024/06/07	1.1	96.09	1	96.00	96.10	0.1	350	0.02%
2024/06/06	1.1	97.01	4.2	97.38	97.10	-3.1	350	-0.87%
2024/06/05	1.1	97.02	1	97.30	97.10	0.1	350	0.03%
2024/06/04	2.2	97.23	11	97.03	97.30	-8.9	354	-2.50%
2024/06/03	1	95.69	3	95.70	95.80	-2	352	-0.56%
2024/05/31	0	94.30	11.1	94.78	95.30	-11.1	354	-3.13%
2024/05/30	2	94.41	22.1	94.96	94.40	-20.1	364	-5.50%
2024/05/29	5.3	95.90	37	95.74	95.70	-31.7	367	-8.63%
2024/05/28	2	93.90	0	0.00	94.00	2	366	0.55%
2024/05/27	1.3	93.06	1	93.50	93.10	0.3	370	0.08%
2024/05/24	7.3	91.46	3	91.94	92.00	4.4	379	1.15%
2024/05/23	3	92.47	3	92.50	92.70	0	395	0.00%
2024/05/22	0.6	93.38	1	93.50	93.40	-0.4	397	-0.10%
2024/05/21	3.3	92.23	0.1	92.50	92.40	3.3	396	0.82%
2024/05/20	4.2	92.44	7.7	92.44	92.00	-3.5	399	-0.88%
2024/05/17	5	92.78	0	0.00	92.60	5	396	1.26%
2024/05/16	2.2	93.88	0.1	93.00	93.60	2.1	396	0.53%
2024/05/15	9.2	93.18	7	93.53	93.50	2.2	398	0.55%
2024/05/14	6	94.03	7.1	94.81	94.10	-1.1	396	-0.28%
2024/05/13	10	94.20	1	94.10	94.90	9	395	2.27%
2024/05/10	0	0.00	3.2	93.05	94.00	-3.2	393	-0.81%
2024/05/09	21.3	93.62	5	93.96	93.00	16.4	391	4.19%
2024/05/08	1.1	95.63	13.4	96.37	96.50	-12.3	381	-3.23%
2024/05/07	4.2	95.96	0	0.00	96.00	4.2	377	1.12%
2024/05/06	58	96.01	34.9	96.43	95.90	23.1	372	6.20%
2024/05/03	2	92.70	12	92.94	92.70	-10	359	-2.78%
2024/05/02	1	92.50	0	0.00	92.50	1	356	0.29%
2024/04/30	3.2	91.56	1	91.80	92.00	2.2	355	0.62%
2024/04/29	3.7	92.69	2.3	92.18	92.00	1.4	350	0.40%
2024/04/26	2	92.75	1.1	92.94	92.80	0.9	347	0.26%
2024/04/25	0.3	92.63	0.5	92.00	92.80	-0.2	344	-0.05%
2024/04/24	2.4	93.07	4	93.20	92.50	-1.7	342	-0.48%
2024/04/23	7.3	91.76	43.3	91.10	92.40	-36	336	-10.69%
2024/04/22	3.2	89.57	7.1	89.45	89.40	-3.9	323	-1.20%
2024/04/19	11.1	87.16	1.3	87.55	87.60	9.8	316	3.10%
2024/04/18	1.4	88.47	2	88.85	88.90	-0.6	311	-0.19%
2024/04/17	1	88.50	2	87.55	88.80	-1	309	-0.32%
2024/04/16	10.7	86.85	5.8	86.45	86.30	4.9	306	1.61%
2024/04/15	1	89.60	0.2	88.90	88.80	0.8	297	0.28%
2024/04/12	0.5	88.70	5	88.18	89.10	-4.5	295	-1.53%
2024/04/11	2.1	87.32	1	87.50	87.30	1.1	287	0.37%
2024/04/10	0	0.00	4.4	87.17	87.20	-4.4	294	-1.50%
2024/04/09	1	87.10	0	0.00	87.50	1	293	0.34%
2024/04/08	0.2	87.86	2	87.50	87.60	-1.8	293	-0.60%
2024/04/03	0.3	86.57	5	86.50	86.60	-4.7	290	-1.62%
2024/04/02	5.4	86.28	1	85.80	86.00	4.4	289	1.53%
2024/04/01	2	84.90	1	84.20	85.00	1	285	0.35%
2024/03/29	2.3	84.16	1	84.10	84.00	1.3	283	0.46%
2024/03/28	1.2	84.41	3	84.47	84.30	-1.8	282	-0.64%
2024/03/27	2	83.76	1	83.80	83.90	1	280	0.37%
2024/03/26	4	84.13	0	0.00	84.10	4	278	1.44%
2024/03/25	1.5	84.63	2.7	84.79	84.90	-1.2	276	-0.44%
2024/03/22	3	83.70	2.3	84.08	84.20	0.8	274	0.27%
2024/03/21	2	84.45	1	84.50	84.30	1	271	0.38%
2024/03/20	0	0.00	1	84.80	84.80	-1	273	-0.37%
2024/03/19	6.1	84.78	4	84.85	84.80	2.1	272	0.78%
2024/03/18	0.2	84.91	3	84.87	84.80	-2.8	273	-1.04%
2024/03/15	7.4	84.22	2	84.50	84.30	5.4	273	1.96%
2024/03/14	1.6	84.23	1.1	83.81	83.80	0.4	275	0.16%
2024/03/13	3.6	83.14	1	83.00	83.60	2.6	272	0.95%
2024/03/12	0.1	82.21	4.1	82.31	82.60	-4	269	-1.49%
2024/03/11	1	80.12	2.3	81.77	81.70	-1.2	276	-0.45%
2024/03/08	12	80.78	5.1	81.37	80.50	6.9	294	2.33%
2024/03/07	3.1	81.71	1	82.40	81.50	2.1	290	0.74%
2024/03/06	0	0.00	3	81.97	82.20	-3	289	-1.04%
2024/03/05	21.1	81.12	10.1	81.55	81.40	11	285	3.84%
2024/03/04	3.1	82.80	6	82.87	82.70	-3	270	-1.09%
2024/03/01	1.5	81.72	5	81.74	81.90	-3.6	260	-1.36%
2024/02/29	0.1	81.30	3.2	81.21	81.10	-3.2	253	-1.24%
2024/02/27	11	80.33	23	80.47	80.30	-12	246	-4.87%
2024/02/26	8.3	80.30	9.2	80.22	80.80	-0.9	234	-0.37%
2024/02/23	1.2	78.75	3	78.70	78.60	-1.8	213	-0.85%
2024/02/22	4	78.05	1	78.00	77.90	3	209	1.43%
2024/02/21	22.1	77.71	29.2	78.15	78.20	-7	207	-3.39%
2024/02/20	14	77.79	1.3	77.58	77.60	12.7	202	6.30%
2024/02/19	12	77.56	2	77.90	77.50	10	199	5.01%
2024/02/16	0.3	76.90	2	76.85	77.20	-1.7	195	-0.87%
2024/02/15	0.5	76.16	3	75.90	76.40	-2.5	190	-1.29%
2024/02/05	1.1	75.95	11	76.00	75.50	-9.9	187	-5.29%
2024/02/02	7	75.14	6.1	74.95	74.80	0.9	184	0.49%
2024/02/01	2	75.05	10	75.04	75.20	-8	182	-4.38%
2024/01/31	4	75.35	0	0.00	75.40	4	182	2.20%
2024/01/29	2	75.20	0	0.00	75.30	2	180	1.11%
2024/01/26	0	0.00	1	75.20	75.20	-1	180	-0.55%
2024/01/25	2	75.15	0	0.00	75.00	2	179	1.11%
2024/01/24	2	74.60	1	75.00	74.90	1	179	0.56%
2024/01/23	9	74.57	0	0.00	74.60	9	177	5.06%
2024/01/22	1	74.60	0.3	74.86	74.60	0.8	177	0.42%
2024/01/19	1	74.11	1	74.40	74.70	0	176	0.01%
2024/01/18	0	0.00	1	74.00	74.20	-1	176	-0.57%
2024/01/17	0.2	74.60	12	74.28	73.90	-11.8	175	-6.71%
2024/01/12	0.1	75.00	5	75.10	74.80	-4.9	174	-2.81%
2024/01/11	1	75.00	4	75.03	75.20	-3	173	-1.73%
2024/01/10	4.1	75.19	19	75.10	75.20	-14.9	172	-8.62%
2024/01/09	6	75.48	1	75.60	75.50	5	171	2.91%
2024/01/08	4	76.00	0	0.00	75.90	4	170	2.35%
2024/01/05	0.1	76.60	1	76.90	76.80	-0.9	166	-0.54%
2024/01/04	10	76.45	5	76.44	76.90	5	165	3.03%
2024/01/03	0	76.70	0	0.00	76.80	0	154	0.01%
2024/01/02	1.4	76.68	3	76.80	77.00	-1.6	151	-1.03%
2023/12/29	0	0.00	3	76.27	76.30	-3	148	-2.02%
2023/12/28	14	75.41	1	76.30	76.20	13	145	8.93%
2023/12/27	2	74.95	0	0.00	74.80	2	141	1.41%
2023/12/26	7	74.83	0.4	74.77	75.10	6.6	139	4.72%
2023/12/25	0.3	74.60	0.1	74.60	74.60	0.2	137	0.16%
2023/12/22	2	75.00	0	0.00	74.50	2	136	1.47%
2023/12/21	2.3	74.71	0	0.00	74.70	2.3	135	1.66%
2023/12/20	3	75.17	0.1	74.80	75.20	2.9	134	2.16%
2023/12/19	2.2	74.28	3	74.33	74.40	-0.8	132	-0.63%
2023/12/18	0.3	75.41	16.1	74.93	74.80	-15.8	129	-12.18%
2023/12/15	10.1	74.83	5	75.30	75.20	5.1	126	3.99%
2023/12/14	10	75.36	14	75.24	74.90	-4	120	-3.31%
2023/12/13	7	75.29	2	75.10	75.20	5	117	4.24%
2023/12/12	13.3	74.78	0	0.00	74.90	13.3	113	11.68%
2023/12/11	10	74.55	2.2	74.58	74.40	7.8	108	7.16%
2023/12/08	0	0.00	1	75.79	75.50	-1	100	-1.03%
2023/12/07	12	76.58	1	77.18	75.20	11	95	11.43%
2023/12/06	4	75.70	1	75.60	75.80	3	88	3.39%
2023/12/05	0.2	76.60	1.1	76.52	77.00	-0.9	77	-1.11%
2023/12/04	0.2	73.66	0	73.40	73.50	0.2	54	0.33%
2023/12/01	0	72.30	17	72.62	72.70	-17	51	-32.88%
2023/11/29	1	71.00	0	0.00	70.90	1	46	2.13%
2023/11/22	0	0.00	4	71.70	71.20	-4	46	-8.61%
2023/11/21	1.1	70.92	2	71.10	70.80	-0.9	45	-1.98%
2023/11/20	0	0.00	11	70.67	70.80	-11	45	-24.37%
2023/11/17	1	70.50	1	70.40	70.60	0	46	0.00%
2023/11/15	0	0.00	26.1	70.01	70.00	-26.1	46	-56.20%
2023/11/14	6	69.97	0	0.00	69.80	6	46	12.95%
2023/11/08	1	69.80	0	0.00	69.80	1	51	1.94%
2023/11/06	0.2	69.90	0	0.00	69.70	0.2	54	0.34%
2023/11/03	1	69.02	1	69.60	69.50	0	55	0.07%
2023/11/02	0	0.00	2	70.00	69.60	-2	57	-3.50%
2023/10/30	3	69.60	0	70.00	69.70	3	69	4.30%
2023/10/25	0	0.00	2	70.20	69.90	-2	81	-2.46%
2023/10/23	1	68.60	1	69.20	69.50	0	91	0.00%
2023/10/20	2	69.00	5	69.00	69.50	-3	91	-3.27%
2023/10/18	1	70.10	0	0.00	70.20	1	93	1.07%
2023/10/17	0	0.00	1	70.10	70.10	-1	95	-1.05%
2023/10/12	1	70.10	7	70.10	70.20	-6	111	-5.37%
2023/10/11	0	70.40	0	0.00	70.20	0	120	0.01%
2023/10/06	1	70.30	1	70.60	70.50	0	123	0.00%
2023/10/05	1	70.50	0	0.00	70.60	1	128	0.78%
2023/10/03	0	0.00	0	70.57	70.80	0	133	-0.02%
2023/10/02	1	71.00	0	0.00	70.70	1	135	0.74%
2023/09/28	1	70.30	2	70.20	70.20	-1	138	-0.72%
2023/09/27	3	70.07	0	0.00	70.20	3	146	2.05%
2023/09/25	2	70.60	0	0.00	71.00	2	154	1.30%
2023/09/22	3	70.37	0	0.00	70.50	3	154	1.94%
2023/09/20	0	70.80	0	0.00	70.30	0	161	0.01%
2023/09/19	0.1	70.20	0	0.00	70.20	0.1	165	0.06%
2023/09/18	3	70.80	3	70.53	70.60	0	166	0.01%
2023/09/15	0	0.00	3	71.20	71.10	-3	169	-1.77%
2023/09/14	3	71.47	3	71.50	71.40	0	171	0.00%
2023/09/12	1	71.30	0	0.00	71.20	1	174	0.57%
2023/09/11	0.1	71.37	0	0.00	71.20	0.1	175	0.07%
2023/09/07	1	71.00	0	0.00	71.30	1	178	0.56%
2023/09/04	0	0.00	1	70.30	70.60	-1	183	-0.54%
2023/09/01	0.3	70.30	0	0.00	70.30	0.3	187	0.16%
2023/08/31	0.2	70.19	0	0.00	69.90	0.2	192	0.12%
2023/08/25	1	69.20	1	69.70	69.20	0	209	0.00%
2023/08/23	3	69.20	2	69.40	69.50	1	213	0.47%
2023/08/22	4	68.55	0	0.00	68.80	4	213	1.88%
2023/08/21	5	68.46	0	0.00	68.70	5	213	2.34%
2023/08/18	1	68.90	0	0.00	68.70	1	213	0.47%
2023/08/17	5	68.20	0	0.00	69.10	5	212	2.35%
2023/08/16	14	68.22	0	0.00	68.50	14	213	6.54%
2023/08/15	8	68.36	0	0.00	68.50	8	213	3.75%
2023/08/14	11.1	68.29	0	0.00	68.40	11.1	213	5.18%
2023/08/11	4	69.00	0	0.00	69.00	4	212	1.88%
2023/08/10	11	68.94	0	0.00	68.90	11	211	5.21%
2023/08/09	4.1	69.46	0	0.00	69.60	4.1	210	1.92%
2023/08/07	1	70.60	0	0.00	70.70	1	208	0.49%
2023/08/04	1	70.41	0	0.00	70.30	1	206	0.51%
2023/08/02	8.1	71.26	2	71.20	71.30	6.1	203	2.99%
2023/08/01	2.2	73.75	0	0.00	73.20	2.2	196	1.09%
2023/07/31	2	74.45	1	75.29	74.20	1	194	0.50%
2023/07/28	0.1	74.80	5	74.34	73.90	-4.9	189	-2.60%
2023/07/27	1	73.40	0	0.00	73.80	1	186	0.55%
2023/07/26	1	72.90	1	73.10	72.40	0	178	0.00%
2023/07/25	3	71.70	0	0.00	72.00	3	176	1.70%
2023/07/24	0.2	72.20	0	0.00	71.90	0.2	174	0.11%
2023/07/20	4	72.50	2	72.35	72.80	2	171	1.16%
2023/07/19	17	71.64	0	0.00	71.20	17	169	10.05%
2023/07/18	3.1	73.21	0	0.00	73.10	3.1	164	1.90%
2023/07/17	2	74.09	8.2	74.34	75.00	-6.1	161	-3.79%
2023/07/14	4	77.80	0	0.00	78.20	4	153	2.61%
2023/07/13	2	76.40	0	0.00	77.00	2	144	1.38%
2023/07/12	4	76.15	1	76.00	76.00	3	143	2.12%
2023/07/11	4	77.90	1	78.40	77.90	3	138	2.16%
2023/07/07	1	78.40	1	78.50	78.40	0	135	0.00%
2023/07/06	3	79.37	2	79.75	79.30	1	132	0.78%
2023/07/05	5	80.66	5	81.46	80.30	0	129	-0.02%
2023/07/04	0.3	78.92	1	78.60	79.20	-0.7	121	-0.58%
2023/07/03	7.8	77.63	0	0.00	78.40	7.8	117	6.65%
2023/06/28	0	0.00	1	77.80	77.80	-1	107	-0.93%
2023/06/27	0	0.00	1	78.50	77.60	-1	106	-0.94%
2023/06/26	0	0.00	1	78.00	77.80	-1	103	-0.97%
2023/06/21	1	78.20	1	78.00	78.50	0	101	0.00%
2023/06/20	5	77.68	7	77.81	77.90	-2	97	-2.05%
2023/06/19	0.4	77.70	0	0.00	77.20	0.4	95	0.42%
2023/06/15	1	77.20	0	0.00	77.10	1	91	1.09%
2023/06/14	1.3	77.12	1	77.10	76.90	0.3	90	0.33%
2023/06/13	0.3	76.99	1	77.70	77.20	-0.7	89	-0.83%
2023/06/12	1.1	76.73	0	0.00	76.60	1.1	88	1.27%
2023/06/09	2	76.90	1	77.30	77.20	1	86	1.16%
2023/06/08	9	77.42	5	77.46	77.10	4	85	4.68%
2023/06/07	2	78.00	3.1	77.92	78.10	-1.1	83	-1.31%
2023/06/06	4	77.70	0	0.00	77.50	4	81	4.94%
2023/06/05	3.3	77.81	9	77.94	77.40	-5.7	76	-7.48%
2023/06/02	11.1	78.44	28	78.25	79.00	-16.9	70	-23.82%
2023/06/01	1	75.90	1	76.00	76.10	0	63	0.00%
2023/05/31	6	76.00	0	0.00	75.70	6	63	9.39%
2023/05/30	2.3	75.01	1	75.70	75.40	1.3	60	2.14%
2023/05/29	7.2	74.75	6	74.93	75.30	1.2	61	1.96%
2023/05/26	3	73.37	0	0.00	73.50	3	59	5.01%
2023/05/24	0	0.00	1	73.90	73.60	-1	66	-1.49%
2023/05/22	1	73.60	5	74.36	73.60	-4	70	-5.64%
2023/05/19	0.2	73.20	1	72.90	72.90	-0.8	69	-1.16%
2023/05/18	0	0.00	1	72.60	72.70	-1	68	-1.45%
2023/05/17	0.2	72.70	1	72.70	72.40	-0.8	69	-1.16%
2023/05/16	0.2	72.00	1	72.00	72.00	-0.8	68	-1.17%
2023/05/15	4	70.75	3	70.70	70.80	1	68	1.46%
2023/05/11	2	70.60	8	71.21	70.50	-6	70	-8.57%
2023/05/10	2	72.10	0	0.00	72.30	2	69	2.86%
2023/05/09	1	72.40	2	72.20	72.00	-1	70	-1.43%
2023/05/04	5	71.10	17	72.12	72.40	-12	69	-17.32%
2023/05/03	3	70.90	0	0.00	70.60	3	67	4.43%
2023/04/26	0	0.00	1	70.00	70.10	-1	69	-1.44%
2023/04/25	11	69.74	6	70.55	69.10	5	69	7.16%
2023/04/21	5	70.58	0.2	70.64	70.40	4.9	72	6.70%
2023/04/20	0	0.00	1	71.60	71.50	-1	75	-1.33%
2023/04/19	0	0.00	1	71.40	71.30	-1	75	-1.33%
2023/04/17	0	0.00	1	72.30	71.50	-1	76	-1.31%
2023/04/14	1.1	70.10	0	0.00	70.60	1.1	82	1.38%
2023/04/13	0	70.40	0	70.40	70.30	0	82	0.01%
2023/04/11	1	69.70	0.1	70.00	70.00	0.9	80	1.09%
2023/04/10	1.2	69.42	0	69.50	69.40	1.2	80	1.44%
2023/04/07	0	0.00	5	69.46	69.50	-5	81	-6.10%
2023/04/06	0	0.00	6	69.60	69.60	-6	83	-7.14%
2023/03/31	0	0.00	0.1	69.40	69.60	-0.1	83	-0.07%
2023/03/30	2	68.75	0	0.00	69.10	2	83	2.38%
2023/03/29	0	0.00	1	68.90	68.80	-1	83	-1.20%
2023/03/28	1	69.00	0	0.00	69.30	1	83	1.20%
2023/03/24	0	0.00	0.1	70.00	69.70	-0.1	82	-0.12%
2023/03/23	5	69.62	0	0.00	69.70	5	82	6.09%
2023/03/16	0	68.80	1	68.70	68.70	-1	81	-1.23%
2023/03/15	2	68.80	2	69.20	69.10	0	80	0.00%
2023/03/14	1	69.40	2	69.20	68.60	-1	80	-1.24%
2023/03/13	0	0.00	4	69.48	69.30	-4	81	-4.92%
2023/03/10	0	0.00	1	70.20	70.30	-1	80	-1.24%
2023/03/09	0	70.20	0	0.00	70.60	0	80	0.01%
2023/03/08	0.1	70.10	0	0.00	70.10	0.1	80	0.12%
2023/03/07	1	69.70	1	70.10	70.10	0	80	0.00%
2023/03/06	0	70.50	2	70.10	70.00	-2	79	-2.48%
2023/03/03	1	69.70	1.2	69.61	69.50	-0.2	78	-0.28%
2023/03/02	1	68.80	1	69.20	69.20	0	76	0.00%
2023/03/01	5.2	68.72	1	68.80	68.70	4.2	75	5.56%
2023/02/24	4	69.12	1	69.00	69.00	3	74	4.09%
2023/02/23	6.1	68.57	3	69.43	69.80	3.1	71	4.36%
2023/02/22	2	70.80	0	0.00	70.70	2	64	3.10%
2023/02/21	0	0.00	6	70.18	70.70	-6	62	-9.55%
2023/02/17	0	67.40	0	0.00	67.70	0	57	0.04%
2023/02/15	0	0.00	4	67.43	67.40	-4	56	-7.04%
2023/02/13	0	66.70	2	66.30	66.60	-2	55	-3.55%
2023/02/10	3	66.87	0	0.00	66.70	3	56	5.37%
2023/02/07	0	66.40	0	0.00	66.40	0	53	0.04%
2023/02/06	1	66.40	2	66.45	66.40	-1	52	-1.90%
2023/02/03	0	66.80	1	66.50	66.40	-1	52	-1.85%
2023/01/31	0	0.00	4	66.15	65.60	-4	52	-7.68%
2023/01/17	3	64.40	0	0.00	65.00	3	50	5.89%
2023/01/16	1	65.30	0	0.00	65.20	1	50	1.99%
2023/01/12	6	65.50	1	65.50	65.50	5	49	10.08%
2023/01/11	7	66.67	4	67.05	65.90	3	48	6.15%
2023/01/10	4	66.40	1	65.70	66.60	3	46	6.49%
2023/01/09	1	65.40	0	0.00	65.50	1	42	2.33%
2023/01/06	1	66.20	0	0.00	65.70	1	41	2.40%
2023/01/05	1	66.40	2	65.85	65.30	-1	40	-2.46%
2023/01/04	12	67.25	7	66.91	66.50	5	39	12.80%
2023/01/03	1.3	63.45	1	64.10	63.40	0.3	30	1.00%
2022/12/29	1	62.80	0	0.00	62.40	1	29	3.39%
2022/12/26	0	61.60	3	61.70	62.20	-3	27	-10.91%
2022/12/22	0	0.00	0.1	60.00	59.60	-0.1	26	-0.38%
2022/12/16	0	0.00	3	59.30	59.20	-3	28	-10.39%
2022/12/15	1	59.00	0	0.00	59.40	1	29	3.44%
2022/12/14	3	59.50	0	0.00	59.50	3	28	10.43%
2022/12/06	0	0.00	8	59.81	59.80	-8	28	-27.89%
2022/12/05	3	59.80	0	0.00	60.00	3	28	10.40%
2022/12/02	5	59.80	0	0.00	59.80	5	27	18.44%
2022/12/01	1	59.70	0	0.00	59.80	1	26	3.78%
2022/11/18	1	60.20	0	0.00	60.00	1	28	3.56%
2022/11/10	0.1	59.50	0	0.00	60.00	0.1	29	0.34%
2022/11/09	1	60.00	0	0.00	59.80	1	29	3.35%
2022/10/28	0	0.00	2	57.30	57.70	-2	29	-6.77%
2022/10/27	2	57.55	0	0.00	57.50	2	29	6.73%
2022/10/19	3	59.80	0	0.00	59.70	3	28	10.56%
2022/10/18	1	59.70	0	0.00	59.80	1	28	3.56%
2022/10/17	0	0.00	5	59.00	59.80	-5	28	-17.72%
2022/09/28	0	0.00	5	59.90	59.30	-5	29	-17.11%
2022/09/26	2	60.20	3	60.00	60.00	-1	30	-3.26%
2022/09/19	0	0.00	1	62.80	62.70	-1	37	-2.67%
2022/09/14	0	64.00	0	0.00	63.00	0	38	0.08%
2022/09/13	2	63.29	0	0.00	63.20	2	38	5.29%
2022/08/29	0	0.00	1	63.10	63.20	-1	42	-2.34%
2022/08/26	1	63.60	0	0.00	63.60	1	42	2.34%
2022/08/25	1	63.50	0	0.00	63.50	1	43	2.32%
2022/08/18	1	63.80	0	0.00	63.70	1	47	2.11%
2022/08/17	1	63.90	0	0.00	63.90	1	47	2.09%
2022/08/10	1	63.50	1	63.50	63.40	0	47	0.00%
2022/08/03	1	63.50	0	0.00	63.50	1	48	2.06%
2022/07/21	0.1	62.00	0	0.00	62.20	0.1	50	0.20%
2022/07/20	0	0.00	1	62.80	62.60	-1	51	-1.96%
2022/07/19	0.1	62.60	0	0.00	62.70	0.1	51	0.20%
2022/07/14	0	62.10	0	0.00	61.50	0	51	0.01%
2022/07/08	1	62.10	0	0.00	61.40	1	52	1.89%
2022/07/07	1	59.20	2	60.40	61.20	-1	53	-1.86%
2022/07/05	0.1	60.00	0	0.00	59.80	0.1	55	0.09%
2022/07/01	4	59.70	3	60.00	59.20	1	54	1.83%
2022/06/30	3	63.20	1	64.30	62.80	2	53	3.72%
2022/06/29	0	65.60	0	0.00	65.20	0	53	0.02%
2022/06/27	5	70.86	5	72.18	72.60	0	52	0.00%
2022/06/24	5	71.40	0	0.00	71.50	5	51	9.69%
2022/06/20	3	70.40	0	0.00	70.20	3	57	5.26%
2022/06/17	1	71.50	0	0.00	71.30	1	56	1.78%
2022/06/16	1	72.10	0	0.00	71.80	1	57	1.75%
2022/06/15	2	72.20	0	0.00	72.40	2	57	3.50%
2022/06/14	2	72.50	0	0.00	72.40	2	57	3.48%
2022/06/10	2	73.15	0	0.00	73.50	2	58	3.39%
2022/06/06	0	0.00	1	74.10	73.90	-1	62	-1.60%
2022/06/01	4	73.70	0	0.00	73.70	4	64	6.22%
2022/05/31	1	72.80	2	73.20	73.10	-1	65	-1.52%
2022/05/30	1	72.10	0	0.00	72.20	1	66	1.50%
2022/05/25	0	0.00	1	72.00	72.00	-1	74	-1.35%
2022/05/24	1	71.80	0	0.00	71.80	1	74	1.34%
2022/05/23	1	71.70	0	0.00	71.90	1	74	1.35%
2022/05/18	1	72.40	4	72.45	72.20	-3	73	-4.08%
2022/05/17	0	0.00	2.7	72.30	72.70	-2.7	73	-3.66%
2022/05/16	0.1	71.80	0	0.00	72.20	0.1	73	0.07%
2022/05/12	2	71.55	0	0.00	71.70	2	73	2.71%
2022/05/10	0	0.00	8	72.90	73.10	-8	72	-11.01%
2022/05/09	0	0.00	2	73.65	73.20	-2	72	-2.75%
2022/05/06	1	74.60	0	0.00	74.70	1	71	1.39%
2022/05/05	1	75.40	0	0.00	75.20	1	71	1.40%
2022/04/27	0	75.00	0	0.00	74.70	0	75	0.01%
2022/04/25	4	75.50	3	75.30	75.30	1	75	1.32%
2022/04/20	1	76.20	0	0.00	76.30	1	77	1.28%
2022/04/19	2	76.25	0	0.00	76.30	2	78	2.55%
2022/04/15	1	77.00	0	0.00	76.50	1	78	1.27%
2022/04/13	4	76.90	0.2	77.13	77.20	3.8	81	4.68%
2022/04/12	0	77.10	6	76.50	77.10	-6	95	-6.31%
2022/04/11	0	0.00	1	77.70	77.10	-1	99	-1.01%
2022/04/07	2	77.50	0	0.00	77.50	2	108	1.84%
2022/04/06	0	0.00	2	78.25	78.20	-2	108	-1.85%
2022/04/01	1	77.40	0	0.00	77.40	1	107	0.93%
2022/03/31	0	78.40	0	0.00	78.00	0	106	0.01%
2022/03/30	2.2	78.41	1	78.70	78.60	1.2	105	1.13%
2022/03/28	2	77.70	6	78.52	78.60	-4	104	-3.83%
2022/03/23	4	77.60	0.1	77.70	77.70	3.9	99	3.93%
2022/03/22	10	77.32	0	0.00	77.50	10	98	10.20%
2022/03/21	2.1	77.60	0	0.00	77.70	2.1	97	2.16%
2022/03/17	3	76.87	0	0.00	77.00	3	95	3.14%
2022/03/16	1	77.00	0	0.00	76.80	1	94	1.06%
2022/03/15	1.1	77.24	1	77.40	77.40	0.1	93	0.11%
2022/03/11	1.8	77.72	0	0.00	77.60	1.8	92	1.95%
2022/03/10	1	77.40	1	77.40	77.00	0	90	0.00%
2022/03/09	0	0.00	2	76.95	76.90	-2	89	-2.24%
2022/03/08	1	76.90	0	0.00	76.20	1	88	1.13%
2022/03/07	2	76.75	0	0.00	76.50	2	86	2.30%
2022/03/04	0	0.00	1	78.00	77.90	-1	85	-1.18%
2022/03/03	0	0.00	2	77.70	78.00	-2	83	-2.40%
2022/03/01	0	0.00	2	77.70	76.70	-2	79	-2.51%
2022/02/25	2	74.80	3	75.23	75.60	-1	76	-1.29%
2022/02/21	1	73.10	0	0.00	73.10	1	72	1.38%
2022/02/18	1	73.00	0	0.00	73.00	1	74	1.34%
2022/02/17	2	73.40	0	0.00	73.20	2	74	2.68%
2022/02/07	1	74.00	1	73.00	73.90	0	77	0.00%
2022/01/21	1	73.60	0	0.00	73.40	1	81	1.23%
2022/01/13	0	0.00	4	75.93	75.70	-4	82	-4.82%
2022/01/11	0	0.00	3	76.60	76.60	-3	82	-3.66%
2022/01/07	1	76.00	1	76.70	76.00	0	80	0.00%
2022/01/06	2	76.00	0	0.00	77.00	2	79	2.52%
2022/01/05	10.1	78.55	10	80.90	77.20	0.1	77	0.13%
2022/01/04	8	77.63	3	77.63	78.80	5	62	7.96%
2022/01/03	2	75.55	6	76.78	77.30	-4	57	-6.90%
2021/12/30	9.1	75.42	15	75.87	76.00	-5.9	53	-10.99%
2021/12/28	4	73.58	1	73.50	73.50	3	47	6.37%
2021/12/27	3	73.20	0	0.00	73.60	3	46	6.41%
2021/12/23	0	0.00	7	73.31	73.40	-7	46	-15.03%
2021/12/22	0	0.00	3	73.40	73.40	-3	46	-6.48%
2021/12/20	0	0.00	6	72.72	72.70	-6	45	-13.06%
2021/12/17	0	0.00	1	72.70	72.70	-1	46	-2.17%
2021/12/16	5	72.70	0	0.00	72.70	5	45	10.97%
2021/12/14	0	0.00	2	72.20	72.20	-2	45	-4.38%
2021/12/13	7	72.10	0	0.00	72.20	7	45	15.44%
2021/11/30	1	73.00	0	0.00	73.30	1	48	2.06%
2021/11/22	1	74.10	3	74.60	74.60	-2	47	-4.18%
2021/11/18	1	74.10	0	0.00	74.00	1	51	1.96%
2021/11/17	0	0.00	1	74.70	74.00	-1	55	-1.80%
2021/11/15	1	73.00	1	73.90	73.60	0	55	0.00%
2021/11/11	1	73.30	0	0.00	73.00	1	57	1.75%
2021/11/04	0	0.00	1	73.70	73.80	-1	57	-1.74%
2021/11/03	5	73.46	1	73.80	73.80	4	58	6.79%
2021/11/02	1	74.20	0	0.00	73.80	1	59	1.69%
2021/11/01	1	74.60	2.1	74.57	74.40	-1.1	57	-1.91%
2021/10/29	1	73.40	0	0.00	73.50	1	59	1.69%
2021/10/28	0.1	73.00	0	0.00	73.10	0.1	58	0.15%
2021/10/27	3	73.00	4	73.10	73.30	-1	56	-1.74%
2021/10/26	4	70.60	0	0.00	70.30	4	52	7.60%
2021/10/20	2	70.30	0	0.00	70.40	2	59	3.34%
2021/10/19	1	70.00	0	0.00	70.10	1	60	1.65%
2021/10/15	1	70.00	0	0.00	70.00	1	61	1.63%
2021/10/08	1	70.20	0	0.00	70.10	1	63	1.57%
2021/10/04	1	69.60	1	70.10	70.10	0	65	0.00%
2021/10/01	0	0.00	1	70.80	70.10	-1	65	-1.54%
2021/09/30	1	70.20	2	70.45	70.20	-1	65	-1.53%
2021/09/22	1	71.00	0	0.00	70.30	1	69	1.43%
2021/09/16	2	71.00	0	0.00	70.70	2	69	2.86%
2021/09/10	6	72.00	0	0.00	72.00	6	72	8.32%
2021/09/09	0	0.00	1	71.30	72.00	-1	73	-1.36%
2021/09/07	2	71.75	0	0.00	71.00	2	74	2.69%
2021/09/06	3	72.97	1	73.30	73.30	2	73	2.73%
2021/09/02	0	0.00	1	72.80	72.80	-1	72	-1.39%
2021/08/30	0	0.00	1	71.80	71.80	-1	72	-1.38%
2021/08/25	0	0.00	2	71.20	71.30	-2	72	-2.77%
2021/08/24	4	71.15	0	0.00	71.80	4	71	5.58%
2021/08/23	2	77.90	0	0.00	77.90	2	69	2.88%
2021/08/20	2	76.60	0	0.00	77.10	2	67	2.97%
2021/08/18	2	76.10	6	76.50	77.40	-4	65	-6.11%
2021/08/17	0	0.00	1	77.30	76.80	-1	64	-1.55%
2021/08/16	4	76.63	1	77.00	77.00	3	64	4.68%
2021/08/11	2	76.20	0	0.00	76.10	2	64	3.12%
2021/08/10	0.1	76.70	2	76.50	76.30	-1.9	63	-2.99%
2021/08/09	2	77.50	0	0.00	76.70	2	66	2.99%
2021/08/06	2	78.10	0	0.00	77.70	2	66	3.01%
2021/08/05	2	78.60	0	0.00	78.70	2	68	2.93%
2021/08/04	1	78.40	0	0.00	78.30	1	73	1.36%
2021/08/02	1	78.40	2	78.65	79.20	-1	74	-1.34%
2021/07/30	1	79.10	0	0.00	79.10	1	75	1.32%
2021/07/29	1	77.70	2	78.55	78.20	-1	80	-1.25%
2021/07/28	1	78.10	3	78.97	78.30	-2	91	-2.18%
2021/07/27	4	79.48	1	80.60	79.00	3	94	3.17%
2021/07/26	0	0.00	3	80.00	80.70	-3	95	-3.15%
2021/07/23	1	79.20	3	79.20	79.30	-2	93	-2.14%
2021/07/22	1	78.70	1	78.90	79.00	0	93	0.00%
2021/07/21	2	78.35	1	79.10	78.20	1	94	1.06%
2021/07/20	4	78.85	0	0.00	78.50	4	95	4.18%
2021/07/16	1	78.90	1	79.30	79.40	0	99	0.00%
2021/07/15	1	78.20	3	79.07	79.30	-2	101	-1.97%
2021/07/14	2	78.60	2	78.95	78.40	0	102	0.00%
2021/07/13	2	78.30	27	78.52	79.20	-25	104	-23.88%
2021/07/12	1	79.10	0	0.00	79.10	1	104	0.95%
2021/07/09	1	78.70	0	0.00	78.80	1	105	0.95%
2021/07/08	1	79.10	1	79.00	79.00	0	108	0.00%
2021/07/07	0	0.00	2	79.05	79.30	-2	111	-1.80%
2021/07/06	1.5	78.83	2	78.70	78.70	-0.5	114	-0.43%
2021/07/05	2	78.75	10	78.81	78.80	-8	117	-6.80%
2021/07/02	1	77.50	0	0.00	77.40	1	119	0.84%
2021/07/01	1	77.10	0.1	77.00	77.10	0.9	131	0.69%
2021/06/30	1	77.10	0	0.00	77.30	1	133	0.75%
2021/06/25	0	0.00	1	77.80	77.90	-1	140	-0.71%
2021/06/24	0	0.00	1	77.80	77.50	-1	143	-0.69%
2021/06/23	3	76.67	1	77.10	76.90	2	145	1.38%
2021/06/21	3	76.03	1	76.90	76.60	2	148	1.35%
2021/06/18	2	77.30	0	0.00	77.20	2	149	1.34%
2021/06/17	1	77.50	1	78.00	78.20	0	151	0.00%
2021/06/16	0	0.00	0.4	77.69	77.50	-0.4	153	-0.28%
2021/06/15	2	77.50	0.7	77.98	77.60	1.3	156	0.85%
2021/06/10	0	0.00	14	78.33	77.70	-14	165	-8.45%
2021/06/07	1	77.80	0	0.00	78.40	1	186	0.53%
2021/06/04	1.2	78.23	3.7	78.53	78.20	-2.6	187	-1.38%
2021/06/03	1	78.20	0	0.00	78.40	1	187	0.53%
2021/06/02	0	0.00	1	78.60	78.30	-1	188	-0.53%
2021/06/01	2	78.45	1.1	78.61	78.70	0.9	189	0.47%
2021/05/28	5	79.48	4	80.63	79.30	1	192	0.52%
2021/05/27	1	76.90	0.6	77.51	76.90	0.4	192	0.23%
2021/05/26	0	0.00	1	77.80	77.80	-1	192	-0.52%
2021/05/25	1	77.30	1	77.40	77.30	0	193	0.00%
2021/05/24	0	0.00	1	77.10	76.70	-1	196	-0.51%
2021/05/21	0	0.00	1	76.50	76.50	-1	197	-0.51%
2021/05/20	5	76.32	0	0.00	76.10	5	199	2.51%
2021/05/19	0	0.00	1	77.00	77.00	-1	199	-0.50%
2021/05/18	1	75.70	2	76.50	77.30	-1	200	-0.50%
2021/05/17	3	72.60	3	73.17	73.50	0	201	0.00%
2021/05/13	1	74.00	0	0.00	76.20	1	197	0.51%
2021/05/11	3	79.43	0	0.00	78.90	3	194	1.54%
2021/05/10	1	80.80	0	0.00	80.50	1	192	0.52%
2021/05/07	1	81.00	1	81.50	81.50	0	192	0.00%
2021/05/06	9	81.74	4	81.93	81.80	5	192	2.60%
2021/05/05	9.1	82.03	13.3	82.33	82.00	-4.2	188	-2.23%
2021/05/04	1.1	78.82	0	0.00	78.90	1.1	177	0.59%
2021/05/03	1	80.40	0	0.00	80.30	1	175	0.57%
2021/04/29	0.1	80.90	0	81.00	81.00	0	175	0.01%
2021/04/28	0.1	81.00	0	0.00	81.40	0.1	177	0.03%
2021/04/23	2	81.05	1	81.00	81.00	1	190	0.52%
2021/04/22	1	81.70	2	81.80	81.50	-1	201	-0.50%
2021/04/21	0	0.00	1	81.70	81.60	-1	233	-0.43%
2021/04/20	1	80.90	0	0.00	81.50	1	240	0.42%
2021/04/19	1	80.70	1	81.10	81.00	0	249	0.00%
2021/04/16	0	0.00	3	81.07	81.20	-3	255	-1.18%
2021/04/15	0	0.00	0.2	81.00	81.00	-0.2	266	-0.08%
2021/04/14	5.2	80.14	1	80.20	80.20	4.2	281	1.49%
2021/04/13	2	81.05	1	81.20	81.00	1	318	0.31%
2021/04/12	4	81.23	1	81.20	81.00	3	337	0.89%
2021/04/09	3	81.80	1	81.90	81.90	2	357	0.56%
2021/04/08	5.1	82.04	2	82.15	82.00	3.1	409	0.75%
2021/04/07	15.1	82.45	3	82.37	82.20	12.1	416	2.90%
2021/04/06	4	85.60	4	85.93	85.40	0	415	0.00%
2021/04/01	2	86.25	2	86.55	86.20	0	445	0.00%
2021/03/31	3	85.57	4	85.68	86.40	-1	459	-0.22%
2021/03/30	1	84.90	16	84.89	85.10	-15	463	-3.23%
2021/03/29	8	85.01	0	0.00	84.80	8	475	1.68%
2021/03/26	12	84.18	0	0.00	84.20	12	476	2.52%
2021/03/25	0	0.00	1	84.20	83.90	-1	479	-0.21%
2021/03/24	3	83.97	2	84.10	84.10	1	480	0.21%
2021/03/23	8	84.79	10	84.70	84.60	-2	480	-0.42%
2021/03/22	5	85.40	0	0.00	85.10	5	483	1.03%
2021/03/19	2	84.95	1	85.00	85.00	1	489	0.20%
2021/03/18	2	85.70	3	85.80	85.60	-1	520	-0.19%
2021/03/17	1	85.70	2	85.75	85.70	-1	534	-0.19%
2021/03/16	2	85.30	5	85.20	85.40	-3	546	-0.55%
2021/03/15	3	83.80	13	84.25	84.40	-10	557	-1.79%
2021/03/12	11	83.27	4	83.70	83.00	7	577	1.21%
2021/03/11	0	0.00	3	81.83	81.60	-3	592	-0.51%
2021/03/10	2	80.25	1	80.70	81.00	1	628	0.16%
2021/03/09	0	0.00	3	80.27	80.40	-3	678	-0.44%
2021/03/08	1	80.50	0	0.00	80.20	1	702	0.14%
2021/03/02	0	0.00	6	81.07	81.50	-6	703	-0.85%
2021/02/26	5	80.00	1	80.30	80.20	4	702	0.57%
2021/02/25	0	0.00	1	80.60	80.20	-1	703	-0.14%
2021/02/22	1	80.00	0	80.00	80.30	1	703	0.14%
2021/02/18	1	79.70	4	79.73	79.50	-3	705	-0.43%
2021/02/17	0	0.00	1	78.90	79.00	-1	707	-0.14%
2021/02/05	2	78.55	0	0.00	78.60	2	707	0.28%
2021/02/03	0.1	79.00	1	80.00	79.00	-0.9	714	-0.13%
2021/02/02	0	0.00	1	78.90	78.20	-1	716	-0.14%
2021/02/01	1.1	76.70	1	76.50	76.70	0.1	715	0.01%
2021/01/27	5	77.60	0	0.00	77.60	5	717	0.70%
2021/01/26	1	77.40	4	77.27	77.70	-3	717	-0.42%
2021/01/25	1	78.10	5	77.02	77.60	-4	716	-0.56%
2021/01/22	1	76.90	3	77.13	77.50	-2	714	-0.28%
2021/01/21	6	76.98	0	0.00	76.80	6	713	0.84%
2021/01/20	6	78.00	2	77.55	77.00	4	710	0.56%
2021/01/19	1	79.30	0	0.00	78.70	1	705	0.14%
2021/01/18	5	78.00	0	0.00	78.70	5	702	0.71%
2021/01/15	5	80.38	2	79.55	79.80	3	697	0.43%
2021/01/14	27	82.66	9	81.80	80.00	18	684	2.63%
2021/01/13	5	82.96	13	82.00	83.80	-8	651	-1.23%
2021/01/12	5	81.88	7	80.89	80.50	-2	642	-0.31%
2021/01/11	7.1	83.28	1	83.40	82.40	6.1	631	0.96%
2021/01/08	13	85.08	10	85.87	83.10	3	625	0.48%
2021/01/07	23	86.21	14	86.58	86.30	9	613	1.47%
2021/01/06	44	87.21	35	87.28	86.00	9	599	1.50%
2021/01/05	12	94.86	37	95.43	95.50	-25	560	-4.46%
2021/01/04	42	93.86	62	94.84	95.30	-20	540	-3.70%
2020/12/31	60	95.25	90.1	94.27	93.20	-30.1	519	-5.79%
2020/12/30	4	91.90	31	92.09	92.20	-27	464	-5.81%
2020/12/29	8	91.54	4	91.68	91.90	4	456	0.88%
2020/12/28	19	91.90	24	92.11	92.20	-5	445	-1.13%
2020/12/25	18	88.04	16	88.85	89.50	2	413	0.48%
2020/12/24	3	86.67	7	85.87	86.20	-4	399	-1.00%
2020/12/23	20	84.78	21	85.12	86.00	-1	393	-0.25%
2020/12/22	6	83.32	7	81.91	80.50	-1	379	-0.26%
2020/12/21	3	82.87	2	82.60	83.50	1	376	0.27%
2020/12/18	3	84.10	4	83.65	84.10	-1	372	-0.27%
2020/12/17	1	84.40	5	84.62	84.10	-4	370	-1.08%
2020/12/16	1	85.00	2	85.10	84.70	-1	368	-0.27%
2020/12/15	8	87.49	1	86.70	83.20	7	362	1.93%
2020/12/14	50	91.30	41	90.61	88.80	9	355	2.53%
2020/12/11	2	89.00	6	89.37	90.00	-4	321	-1.25%
2020/12/10	15	87.96	11.1	89.05	87.50	3.9	304	1.28%
2020/12/09	7	88.84	7.1	89.46	89.10	-0.1	288	-0.04%
2020/12/08	28	89.29	33	89.04	87.80	-5	272	-1.84%
2020/12/07	13	88.68	19	88.68	88.10	-6	246	-2.43%
2020/12/04	30	87.31	36	87.88	87.60	-6	218	-2.75%
2020/12/03	47	88.79	25	88.87	88.40	22	182	12.03%
2020/12/02	3	86.50	3.4	86.50	86.50	-0.4	134	-0.30%
2020/12/01	0	0.00	4	78.70	78.70	-4	109	-3.64%
2020/11/27	1	76.80	0	0.00	77.10	1	107	0.93%
2020/11/25	4	75.95	20	75.87	76.20	-16	108	-14.79%
2020/11/24	3	75.60	0	0.00	75.60	3	106	2.80%
2020/11/20	0	0.00	6	76.52	76.00	-6	104	-5.72%
2020/11/19	0	0.00	1	77.00	77.00	-1	103	-0.97%
2020/11/18	3	77.63	9	77.69	78.00	-6	103	-5.82%
2020/11/17	1	78.10	0.1	78.50	77.70	0.9	102	0.88%
2020/11/16	0	0.00	3	77.73	78.00	-3	105	-2.85%
2020/11/11	3	76.63	8	76.65	76.20	-5	105	-4.74%
2020/11/10	1.3	76.00	2	76.30	76.30	-0.7	101	-0.69%
2020/11/09	2	74.65	0	0.00	74.60	2	97	2.05%
2020/11/02	0	0.00	1	72.70	72.70	-1	94	-1.06%
2020/10/21	3	72.37	3	72.30	71.70	0	112	0.00%
2020/10/16	0	0.00	1	72.50	72.60	-1	121	-0.82%
2020/10/14	5	72.54	4	72.45	72.50	1	143	0.70%
2020/10/13	0	0.00	1	72.40	72.40	-1	146	-0.68%
2020/10/12	0	0.00	1	72.60	72.60	-1	146	-0.68%
2020/10/08	3	72.47	2	72.50	72.40	1	147	0.68%
2020/10/07	2	72.00	2.1	72.10	72.00	-0.1	149	-0.09%
2020/10/06	3	71.90	2	71.90	71.90	1	151	0.66%
2020/10/05	4	71.50	0	0.00	71.60	4	154	2.58%
2020/09/30	1	70.70	0	0.00	70.80	1	164	0.61%
2020/09/29	4	71.00	2	71.00	70.90	2	169	1.18%
2020/09/28	1	69.40	8	69.80	69.90	-7	175	-3.98%
2020/09/25	6	68.37	2	68.30	68.30	4	183	2.18%
2020/09/24	2	68.10	3	68.50	68.30	-1	191	-0.52%
2020/09/23	0	0.00	1	68.10	68.10	-1	195	-0.51%
2020/09/17	5	67.80	0	0.00	67.80	5	210	2.38%
2020/09/14	0	0.00	2	67.90	67.70	-2	221	-0.90%
2020/09/10	4	67.90	1	68.50	68.20	3	276	1.08%
2020/09/09	6	67.13	0	0.00	67.20	6	277	2.16%
2020/09/08	0	67.60	0	0.00	67.60	0	278	0.01%
2020/09/04	1	68.40	0	0.00	68.30	1	279	0.36%
2020/09/03	0	0.00	1	68.90	68.90	-1	280	-0.36%
2020/09/02	0.1	68.70	1	69.00	69.00	-1	283	-0.34%
2020/09/01	1	69.90	0	0.00	70.00	1	283	0.35%
2020/08/31	0	0.00	8	70.20	70.10	-8	284	-2.81%
2020/08/28	0	0.00	2	70.25	70.20	-2	287	-0.70%
2020/08/27	4	70.70	0	0.00	70.40	4	289	1.38%
2020/08/26	2	71.10	2	70.70	70.70	0	292	0.00%
2020/08/25	0	0.00	4	71.00	71.10	-4	293	-1.36%
2020/08/24	0	70.60	0	0.00	70.60	0	293	0.01%
2020/08/20	0	0.00	2	69.80	69.30	-2	295	-0.68%
2020/08/19	0	72.00	0	0.00	72.10	0	293	0.01%
2020/08/18	1	73.40	11	73.64	73.10	-10	295	-3.39%
2020/08/17	3	73.53	0	0.00	73.30	3	290	1.03%
2020/08/13	0	0.00	1	71.40	71.40	-1	290	-0.34%
2020/08/06	2	73.45	2	73.00	73.00	0	293	0.00%
2020/08/05	0	0.00	0.1	72.80	73.00	-0.1	296	-0.03%
2020/08/04	0	0.00	3	72.80	72.70	-3	298	-1.00%
2020/08/03	1	74.20	3	73.60	72.70	-2	299	-0.67%
2020/07/31	15	71.78	0	0.00	72.10	15	299	5.02%
2020/07/30	5	69.96	0	0.00	70.00	5	298	1.67%
2020/07/29	10	69.00	0	0.00	69.50	10	298	3.35%
2020/07/28	5	68.00	0	0.00	68.00	5	300	1.66%
2020/07/27	4	68.00	3	68.00	67.80	1	300	0.33%
2020/07/24	31.1	69.84	7	69.40	69.40	24.1	302	7.96%
2020/07/23	10	70.80	0	0.00	70.90	10	304	3.29%
2020/07/22	11	70.93	3	70.97	71.20	8	306	2.61%
2020/07/21	7	72.31	2	71.40	71.30	5	303	1.65%
2020/07/20	6	78.42	5	78.60	78.90	1	294	0.34%
2020/07/17	10	79.10	0.1	79.00	78.80	9.9	285	3.46%
2020/07/16	5	78.74	0	0.00	78.70	5	283	1.76%
2020/07/15	2	78.50	0	0.00	78.20	2	284	0.70%
2020/07/14	0	0.00	3	78.70	78.20	-3	289	-1.04%
2020/07/13	2	79.30	2	79.90	79.00	0	292	0.00%
2020/07/10	6	79.80	1	79.20	79.20	5	293	1.71%
2020/07/09	2	80.35	9	80.41	80.20	-7	291	-2.40%
2020/07/07	1	81.50	7	81.11	80.90	-6	280	-2.14%
2020/07/06	4	81.08	3	81.00	81.20	1	277	0.36%
2020/07/03	3	80.73	6	80.17	80.40	-3	274	-1.09%
2020/07/02	5	79.50	12	79.43	79.70	-7	273	-2.56%
2020/07/01	1	79.10	10	78.99	78.90	-9	271	-3.32%
2020/06/30	17	78.98	5	78.82	78.90	12	270	4.44%
2020/06/29	5	77.72	1	77.80	77.90	4	268	1.49%
2020/06/24	7	78.20	0	0.00	78.20	7	267	2.62%
2020/06/23	3	78.30	6	78.57	78.30	-3	274	-1.09%
2020/06/22	2	78.85	0	0.00	78.60	2	281	0.71%
2020/06/19	0	0.00	4	79.35	79.30	-4	284	-1.41%
2020/06/18	14	79.66	12.2	79.60	79.00	1.8	283	0.64%
2020/06/17	22.1	78.74	22.9	78.51	78.60	-0.8	266	-0.31%
2020/06/16	1	74.30	0	0.00	74.50	1	240	0.42%
2020/06/12	1	72.30	7	73.23	73.60	-6	258	-2.32%
2020/06/11	0	0.00	3	74.87	73.90	-3	268	-1.12%
2020/06/10	0.1	74.80	5	74.90	74.80	-4.9	285	-1.73%
2020/06/09	10.2	74.90	0	0.00	74.60	10.2	295	3.46%
2020/06/08	2	75.60	0	0.00	75.60	2	303	0.66%
2020/06/05	4	75.75	11	75.78	75.80	-7	313	-2.23%
2020/06/04	5	76.08	6	76.03	75.60	-1	317	-0.31%
2020/06/03	0	0.00	5	75.64	75.90	-5	322	-1.55%
2020/06/02	0	0.00	1	75.30	75.30	-1	320	-0.31%
2020/06/01	2.3	75.04	0	0.00	75.00	2.3	320	0.72%
2020/05/29	1	74.80	1	74.80	74.60	0	320	0.00%
2020/05/28	1	74.70	1	75.00	74.60	0	322	0.00%
2020/05/27	1	74.70	1	75.00	74.80	0	323	0.00%
2020/05/26	4	74.75	1	75.00	74.60	3	326	0.92%
2020/05/25	3	74.50	3	74.50	74.40	0	324	0.00%
2020/05/22	0	0.00	1	73.70	73.30	-1	324	-0.31%
2020/05/21	1	73.40	2	73.80	73.70	-1	325	-0.31%
2020/05/20	2	73.15	1	73.30	73.30	1	326	0.31%
2020/05/18	3	73.10	2	73.10	73.00	1	329	0.30%
2020/05/15	0.1	73.40	0	0.00	73.40	0.1	330	0.03%
2020/05/14	1	73.30	4	73.60	73.40	-3	333	-0.90%
2020/05/13	3	74.00	3	74.40	74.30	0	332	0.00%
2020/05/12	1	74.40	0	0.00	74.00	1	332	0.30%
2020/05/11	3	74.37	3	74.60	74.60	0	330	0.00%
2020/05/08	1	75.00	4	75.20	75.40	-3	330	-0.91%
2020/05/07	4	75.03	3	75.47	74.70	1	329	0.30%
2020/05/06	0	0.00	2	75.10	74.50	-2	327	-0.61%
2020/05/05	3	74.17	2	74.70	74.50	1	327	0.31%
2020/05/04	4	73.70	8	74.19	74.50	-4	328	-1.22%
2020/04/30	6	74.80	1	74.90	74.70	5	328	1.52%
2020/04/29	3.2	74.54	2	74.50	74.70	1.2	333	0.36%
2020/04/28	4	75.20	6	75.20	75.30	-2	332	-0.60%
2020/04/27	2	74.00	1	74.20	74.40	1	339	0.30%
2020/04/24	1	73.20	2	73.55	73.80	-1	339	-0.29%
2020/04/23	0	0.00	4	73.70	73.40	-4	344	-1.16%
2020/04/22	0	0.00	1	73.00	72.80	-1	344	-0.29%
2020/04/21	2	72.15	15	72.15	71.90	-13	348	-3.73%
2020/04/20	0	0.00	1	73.50	73.40	-1	352	-0.28%
2020/04/17	5	73.16	0	0.00	73.20	5	362	1.38%
2020/04/16	2	72.50	4	72.83	73.20	-2	357	-0.56%
2020/04/15	1	72.70	1	72.80	72.40	0	354	0.00%
2020/04/14	4	72.10	1	72.00	72.00	3	353	0.85%
2020/04/13	4	71.35	1	71.60	71.30	3	354	0.85%
2020/04/10	2	71.50	0	0.00	71.60	2	362	0.55%
2020/04/09	2	72.10	1	71.80	71.90	1	367	0.27%
2020/04/08	3	71.00	10	71.40	71.70	-7	367	-1.91%
2020/04/07	7	70.91	3	70.93	71.10	4	364	1.10%
2020/04/06	2	69.00	0	0.00	69.30	2	361	0.55%
2020/04/01	1	69.30	0	0.00	69.30	1	368	0.27%
2020/03/31	1	70.20	5	69.86	69.30	-4	382	-1.04%
2020/03/30	5	68.30	4	68.83	69.40	1	390	0.26%
2020/03/27	3	70.10	4	71.05	69.20	-1	392	-0.25%
2020/03/26	9	67.59	15	68.42	70.10	-6	386	-1.55%
2020/03/25	1	66.80	4	67.70	66.90	-3	384	-0.78%
2020/03/24	4	66.28	1	66.80	66.00	3	389	0.77%
2020/03/23	7	63.51	4	63.70	64.00	3	399	0.75%
2020/03/20	8	65.30	4	65.50	65.80	4	441	0.91%
2020/03/19	4	64.30	13	63.47	62.70	-9	513	-1.75%
2020/03/18	7	67.01	5	66.40	66.10	2	566	0.35%
2020/03/17	15	68.27	14.6	68.12	67.70	0.4	558	0.07%
2020/03/16	21	70.25	6	70.37	70.00	15	553	2.71%
2020/03/13	15.2	64.13	32	63.34	64.20	-16.8	539	-3.11%
2020/03/12	14	67.11	2	67.70	66.50	12	540	2.22%
2020/03/11	26	69.15	1	69.10	69.00	25	531	4.70%
2020/03/10	0	0.00	3	69.73	70.20	-3	536	-0.56%
2020/03/09	2	72.70	0	0.00	70.90	2	534	0.37%
2020/03/06	2	72.95	0	0.00	73.00	2	527	0.38%
2020/03/05	2	73.20	0	0.00	73.30	2	529	0.38%
2020/03/04	1.3	71.83	1	72.80	72.40	0.3	533	0.06%
2020/03/03	1	73.20	6	73.42	73.10	-5	532	-0.94%
2020/03/02	6	72.30	2	72.05	72.20	4	532	0.75%
2020/02/27	8	73.70	6	73.62	73.10	2	530	0.38%
2020/02/26	5	73.56	0	0.00	73.50	5	528	0.95%
2020/02/25	0	0.00	2	74.00	73.60	-2	529	-0.38%
2020/02/24	6	74.00	2	74.20	74.10	4	536	0.75%
2020/02/21	3	74.50	1	74.50	74.40	2	540	0.37%
2020/02/20	2.1	74.80	0	0.00	74.70	2.1	541	0.39%
2020/02/18	0	0.00	16	75.05	74.80	-16	562	-2.85%
2020/02/17	3.3	74.82	0	0.00	74.60	3.3	562	0.59%
2020/02/14	0	0.00	1	75.90	75.70	-1	562	-0.18%
2020/02/13	16	75.69	1	76.10	75.20	15	562	2.67%
2020/02/12	1	75.40	3	75.90	75.40	-2	567	-0.35%
2020/02/11	2.1	75.10	2	75.25	75.30	0.1	568	0.02%
2020/02/10	1	75.50	1	74.80	75.90	0	576	0.00%
2020/02/07	0	0.00	10	75.82	75.70	-10	590	-1.69%
2020/02/06	11.2	76.42	5	76.34	76.30	6.2	590	1.05%
2020/02/05	7	76.01	4	75.65	75.50	3	589	0.51%
2020/02/04	1	75.10	16	75.98	76.00	-15	590	-2.54%
2020/02/03	6	73.93	10	73.71	74.80	-4	591	-0.68%
2020/01/31	3	75.60	6	76.10	76.10	-3	584	-0.51%
2020/01/30	6	75.30	44	75.45	74.50	-38	585	-6.49%
2020/01/20	5.2	79.53	1	79.60	79.60	4.2	574	0.73%
2020/01/17	13.2	79.35	5	79.40	79.20	8.2	571	1.44%
2020/01/16	7.5	78.51	1	78.40	78.80	6.5	566	1.15%
2020/01/15	17.1	78.70	3	78.30	78.10	14.1	565	2.48%
2020/01/14	7.1	79.48	5	79.54	79.30	2.1	562	0.37%
2020/01/13	10	79.32	1	79.80	79.50	9	556	1.62%
2020/01/10	2	78.30	3	78.23	78.10	-1	546	-0.18%
2020/01/09	3.6	77.85	3	78.30	77.70	0.6	545	0.11%
2020/01/08	1	76.50	1	76.70	76.80	0	543	0.00%
2020/01/07	5.4	77.09	7	76.69	77.20	-1.6	545	-0.30%
2020/01/06	5	76.66	23	77.07	76.60	-18	547	-3.28%
2020/01/03	15.3	78.96	10	78.96	78.40	5.3	541	0.98%
2020/01/02	2.2	79.85	7	79.74	79.70	-4.8	537	-0.89%
2019/12/31	7.2	79.77	2	79.60	79.60	5.2	541	0.96%
2019/12/30	7	80.53	7	80.57	80.30	0	541	0.00%
2019/12/27	7.5	81.48	7	81.40	81.00	0.5	538	0.09%
2019/12/26	22.2	81.04	19	81.69	80.30	3.2	532	0.60%
2019/12/25	16	80.35	17	80.30	81.50	-1	518	-0.19%
2019/12/24	2.2	78.12	1.9	78.30	78.60	0.3	514	0.06%
2019/12/23	10.2	78.64	6.7	79.51	78.40	3.5	512	0.68%
2019/12/20	9	78.79	10	79.03	79.10	-1	515	-0.19%
2019/12/19	3	79.30	5	79.32	79.00	-2	510	-0.39%
2019/12/18	16	80.47	28	80.15	80.20	-12	502	-2.39%
2019/12/17	29	81.45	34	81.74	80.60	-5	493	-1.01%
2019/12/16	57	80.86	42.5	81.63	81.00	14.5	452	3.21%
2019/12/13	50	78.51	35	78.77	79.10	15	375	3.99%
2019/12/12	4.2	75.33	4	75.10	75.10	0.2	317	0.06%
2019/12/11	0.2	75.10	3	74.77	75.10	-2.8	324	-0.86%
2019/12/10	1.3	76.00	1	76.10	76.00	0.3	326	0.09%
2019/12/09	25.1	76.98	2	77.30	77.10	23.1	338	6.82%
2019/12/06	0	0.00	2	76.30	76.30	-2	345	-0.58%
2019/12/05	7	76.20	5	76.56	75.80	2	412	0.49%
2019/12/02	11.5	74.16	8	74.38	73.90	3.5	456	0.77%
2019/11/29	4	75.40	0	0.00	75.10	4	456	0.88%
2019/11/28	0	0.00	2	75.00	75.20	-2	457	-0.44%
2019/11/27	1	74.80	4	74.90	74.90	-3	460	-0.65%
2019/11/26	0	0.00	3	74.80	74.80	-3	462	-0.65%
2019/11/25	0	0.00	3	74.57	74.50	-3	474	-0.63%
2019/11/22	3.7	74.21	2	74.55	74.50	1.7	486	0.35%
2019/11/21	5	73.78	3	74.30	74.20	2	490	0.41%
2019/11/20	3.3	74.96	0	0.00	75.00	3.3	490	0.67%
2019/11/19	7	76.36	2	76.00	76.00	5	501	1.00%
2019/11/18	1	76.40	14.3	76.76	76.50	-13.3	537	-2.48%
2019/11/15	10	76.15	2	76.20	76.20	8	561	1.43%
2019/11/14	1	75.30	1	75.60	75.60	0	548	0.00%
2019/11/13	3	75.23	2.1	75.66	76.00	0.9	549	0.17%
2019/11/12	2	73.80	0	0.00	74.60	2	549	0.36%
2019/11/11	3.1	73.63	4	73.45	73.60	-1	554	-0.17%
2019/11/08	1.3	75.65	4	75.50	76.00	-2.7	564	-0.48%
2019/11/07	24	77.35	22	75.95	75.80	2	572	0.35%
2019/11/06	8.5	76.25	4	76.68	77.10	4.5	566	0.79%
2019/11/05	2.2	74.95	0	0.00	75.00	2.2	555	0.40%
2019/11/04	1	75.40	0	0.00	75.10	1	559	0.18%
2019/11/01	3	75.10	5	74.54	75.30	-2	560	-0.36%
2019/10/31	0.5	73.50	0	0.00	73.60	0.5	565	0.09%
2019/10/30	4.1	73.11	5	72.80	73.40	-0.9	565	-0.16%
2019/10/29	1.1	73.19	0	0.00	72.30	1.1	565	0.19%
2019/10/28	1	74.20	1	74.10	74.00	0	569	0.00%
2019/10/25	0	0.00	1	74.70	74.40	-1	578	-0.17%
2019/10/24	0.1	74.20	6	74.33	74.30	-5.9	580	-1.02%
2019/10/23	1	74.10	0	0.00	74.30	1	584	0.17%
2019/10/22	1.3	74.15	1	74.20	74.00	0.3	589	0.05%
2019/10/21	1.2	73.58	0	0.00	73.70	1.2	594	0.21%
2019/10/18	6	73.45	2	73.80	73.60	4	606	0.66%
2019/10/17	2	73.40	2	73.20	73.20	0	615	0.00%
2019/10/16	0	0.00	1	73.30	73.20	-1	627	-0.16%
2019/10/15	0.2	73.00	6	73.15	73.00	-5.8	648	-0.89%
2019/10/14	3	73.70	2	74.25	73.70	1	657	0.15%
2019/10/09	1	74.10	10	73.93	74.00	-9	666	-1.35%
2019/10/08	1	75.87	6	75.40	74.80	-5	679	-0.73%
2019/10/07	15	76.63	10.1	76.88	75.90	5	685	0.72%
2019/10/04	5	75.90	3.2	75.56	75.90	1.9	687	0.27%
2019/10/02	2	74.80	0	0.00	75.10	2	710	0.28%
2019/10/01	1	73.50	0	0.00	73.80	1	716	0.14%
2019/09/27	5.1	73.16	1	73.80	73.00	4.1	731	0.55%
2019/09/26	1.1	74.77	4	74.33	74.20	-3	733	-0.40%
2019/09/25	1.1	74.67	7	74.26	74.30	-6	742	-0.80%
2019/09/24	2	75.45	1	75.90	75.30	1	755	0.13%
2019/09/23	2.1	75.99	0	0.00	75.60	2.1	788	0.27%
2019/09/20	3.1	76.12	0	0.00	76.00	3.1	827	0.37%
2019/09/19	3.2	75.36	1	75.20	75.20	2.2	840	0.26%
2019/09/18	0.5	75.60	10	75.66	75.60	-9.5	857	-1.11%
2019/09/17	3	75.77	1	75.70	75.70	2	912	0.22%
2019/09/16	1.1	76.38	0	0.00	75.90	1.1	979	0.11%
2019/09/12	4	77.43	17	77.32	77.40	-13	978	-1.33%
2019/09/11	3.1	77.59	6	78.87	77.50	-2.9	986	-0.29%
2019/09/10	21	77.50	28	77.17	77.30	-7	985	-0.71%
2019/09/09	57	79.51	52	78.93	78.30	5	1,000	0.50%
2019/09/06	32.2	76.58	30.2	76.83	75.80	2	957	0.21%
2019/09/05	0	0.00	8	73.85	73.50	-8	929	-0.86%
2019/09/04	5.1	72.95	1	73.40	73.60	4.1	964	0.43%
2019/09/03	0.1	72.60	2	72.70	72.50	-2	1,029	-0.19%
2019/09/02	4.1	72.34	2	73.70	72.90	2.1	1,106	0.19%
2019/08/30	1	73.80	0	0.00	73.60	1	1,118	0.09%
2019/08/29	0	0.00	11	74.12	74.10	-11	1,119	-0.98%
2019/08/28	12	74.72	9	75.30	74.10	3	1,120	0.27%
2019/08/27	6	74.68	9.1	74.62	74.80	-3.1	1,109	-0.27%
2019/08/26	3.1	73.19	18	73.51	73.20	-15	1,097	-1.36%
2019/08/23	1	73.50	5	74.36	74.30	-4	1,092	-0.37%
2019/08/22	7.2	74.39	24	74.38	74.30	-16.8	1,084	-1.55%
2019/08/21	36.2	75.29	26	74.66	73.60	10.2	1,070	0.95%
2019/08/20	23	72.23	12	72.24	73.90	11	1,030	1.07%
2019/08/19	1	69.80	5	70.00	70.00	-4	1,003	-0.40%
2019/08/16	3.3	69.47	0	0.00	69.70	3.3	1,003	0.33%
2019/08/15	13.3	68.94	0	0.00	69.20	13.3	1,008	1.32%
2019/08/14	8	70.09	3	70.03	70.10	5	1,014	0.49%
2019/08/13	12.5	70.67	17.1	70.71	69.50	-4.6	1,013	-0.45%
2019/08/12	12	68.98	1	69.00	68.70	11	996	1.10%
2019/08/08	8	69.46	2.2	69.45	70.10	5.8	992	0.58%
2019/08/07	1	67.50	4	67.85	67.70	-3	989	-0.30%
2019/08/06	9	65.03	1	65.80	66.50	8	990	0.81%
2019/08/05	10	67.43	8	67.68	67.40	2	988	0.20%
2019/08/02	9.2	67.13	32	66.90	67.70	-22.8	989	-2.31%
2019/08/01	1	69.00	35	69.01	69.20	-34	983	-3.46%
2019/07/31	2	68.80	2	69.50	69.50	0	990	0.00%
2019/07/30	4	69.45	49	69.24	69.10	-45	995	-4.52%
2019/07/29	4.5	71.07	3.2	70.81	71.40	1.3	986	0.13%
2019/07/26	4	69.45	2	69.30	69.30	2	981	0.20%
2019/07/25	5.1	70.09	1	69.80	69.70	4.1	981	0.42%
2019/07/24	2.2	69.75	0	0.00	69.70	2.2	978	0.22%
2019/07/23	2	71.35	2	71.40	70.60	0	974	0.00%
2019/07/22	11	68.99	47	68.50	70.90	-36	968	-3.72%
2019/07/19	6	70.57	13	70.74	69.50	-7	958	-0.73%
2019/07/18	9	71.54	12.6	71.21	70.70	-3.6	950	-0.38%
2019/07/17	20	75.73	24	75.80	75.20	-4	941	-0.42%
2019/07/16	2.6	76.15	4	76.40	76.00	-1.4	920	-0.15%
2019/07/15	5	75.82	7	75.79	76.10	-2	907	-0.22%
2019/07/12	19.1	74.97	14	74.83	75.00	5.1	896	0.57%
2019/07/11	2	73.95	0	0.00	73.80	2	884	0.23%
2019/07/10	9	73.78	1	74.30	73.50	8	880	0.91%
2019/07/09	19	72.07	7	71.99	72.80	12	873	1.37%
2019/07/08	4	73.10	41	73.00	72.80	-37	867	-4.26%
2019/07/05	2	74.00	2	73.85	74.20	0	878	0.00%
2019/07/04	2	73.65	4.6	74.65	75.00	-2.6	875	-0.30%
2019/07/03	1.1	72.90	2	73.00	73.00	-0.9	868	-0.10%
2019/07/02	1.2	73.10	16	73.55	73.60	-14.8	887	-1.67%
2019/07/01	6	73.43	18	73.54	73.20	-12	878	-1.37%
2019/06/28	31.2	72.75	27.5	72.81	72.70	3.7	863	0.43%
2019/06/27	27.1	76.15	20	75.79	75.50	7.1	837	0.85%
2019/06/26	10.3	77.08	15.3	77.48	78.00	-5	802	-0.62%
2019/06/25	17.6	77.14	17	76.73	76.00	0.6	793	0.07%
2019/06/24	67.5	78.37	79	78.65	78.40	-11.5	797	-1.44%
2019/06/21	107.5	76.20	63.4	77.00	76.20	44.1	746	5.90%	大買/
2019/06/20	2.2	72.45	5	72.70	72.50	-2.8	699	-0.40%
2019/06/19	5	72.98	15	73.52	73.10	-10	722	-1.38%
2019/06/18	9.1	73.78	19	73.80	73.00	-9.9	725	-1.36%
2019/06/17	28	73.99	17	74.02	74.70	11	725	1.52%
2019/06/14	50.1	72.92	36	72.71	72.40	14.1	709	1.99%
2019/06/13	27	72.04	21	72.44	72.90	6	703	0.85%
2019/06/12	70	72.38	67.8	72.89	72.70	2.2	681	0.32%
2019/06/11	86	70.82	118.2	70.28	71.20	-32.2	652	-4.93%	大賣/
2019/06/10	191	68.04	33	67.23	68.10	158	594	26.58%	大買/鉅額交易
2019/06/06	13	63.17	10	62.59	62.60	3	530	0.57%
2019/06/05	5	59.98	1	60.00	60.00	4	544	0.73%
2019/06/04	2.1	60.43	0	0.00	60.00	2.1	558	0.38%
2019/06/03	0.1	60.50	0	0.00	60.90	0.1	581	0.02%
2019/05/31	5	62.16	0	0.00	62.20	5	589	0.85%
2019/05/30	1.1	62.29	0	0.00	62.30	1.1	590	0.18%
2019/05/29	3	62.00	1	62.20	62.30	2	590	0.34%
2019/05/28	4	62.05	1.6	62.11	62.30	2.4	589	0.41%
2019/05/27	0	0.00	1	62.20	61.60	-1	589	-0.17%
2019/05/24	1	62.00	1	61.80	61.70	0	590	0.00%
2019/05/23	0	0.00	3.3	61.35	61.20	-3.3	603	-0.55%
2019/05/22	0	0.00	1	62.80	61.50	-1	602	-0.17%
2019/05/21	6	62.23	5	62.38	62.80	1	597	0.17%
2019/05/20	0	0.00	2	61.20	61.80	-2	587	-0.34%
2019/05/16	3	61.77	1	62.00	61.20	2	586	0.34%
2019/05/15	1	62.00	1	61.50	61.50	0	595	0.00%
2019/05/14	1	60.80	0	0.00	60.80	1	592	0.17%
2019/05/13	5	59.92	0	0.00	59.50	5	591	0.85%
2019/05/10	1	59.80	2	59.90	60.20	-1	590	-0.17%
2019/05/09	1	60.60	0	0.00	60.40	1	592	0.17%
2019/05/08	2	61.50	2	61.65	61.50	0	590	0.00%
2019/05/07	4	61.43	2	60.80	61.10	2	583	0.34%
2019/05/06	0	0.00	1	59.50	59.70	-1	582	-0.17%
2019/05/03	1	60.70	1	60.70	60.60	0	581	0.00%
2019/05/02	3	59.73	5	59.96	60.10	-2	580	-0.34%
2019/04/30	3	58.60	0	0.00	59.00	3	580	0.52%
2019/04/29	2	58.70	2	59.00	58.60	0	598	0.00%
2019/04/25	4	58.90	0	0.00	58.80	4	600	0.67%
2019/04/24	8	59.05	0	0.00	59.00	8	604	1.32%
2019/04/23	1	58.80	0	0.00	59.00	1	607	0.16%
2019/04/22	1	58.20	0	0.00	58.50	1	616	0.16%
2019/04/19	0	0.00	2	58.20	58.00	-2	622	-0.32%
2019/04/18	3	57.80	0	0.00	57.30	3	636	0.47%
2019/04/17	4	57.85	3	58.20	58.50	1	670	0.15%
2019/04/15	3	57.27	8	57.33	58.30	-5	732	-0.68%
2019/04/12	4.6	57.30	18	57.12	57.00	-13.4	763	-1.75%
2019/04/11	8	59.73	16.2	59.69	58.80	-8.2	773	-1.05%
2019/04/10	2	61.60	1	62.90	61.70	1	761	0.13%
2019/04/09	4	63.88	63	62.71	62.50	-59	754	-7.82%
2019/04/08	15	63.55	30	64.08	63.20	-15	745	-2.01%
2019/04/03	2	60.90	0	0.00	61.30	2	717	0.28%
2019/04/02	12	61.82	11	61.41	61.20	1	713	0.14%
2019/04/01	51	61.89	3	61.93	61.60	48	708	6.78%
2019/03/29	11	60.32	2	60.60	61.00	9	697	1.29%
2019/03/28	2	59.55	0	0.00	59.50	2	689	0.29%
2019/03/27	8.4	60.30	6	60.87	60.00	2.4	679	0.35%
2019/03/26	14	63.16	12.4	62.95	62.50	1.6	655	0.24%
2019/03/25	18	63.48	19	63.48	63.10	-1	644	-0.16%
2019/03/22	16	63.39	28	63.30	63.40	-12	621	-1.93%
2019/03/21	18	62.22	47	62.33	62.70	-29	589	-4.92%
2019/03/20	10	61.89	14	62.02	61.00	-4	570	-0.70%
2019/03/19	24	61.50	5	61.38	61.70	19	556	3.42%
2019/03/18	2	60.60	8	60.49	60.70	-6	538	-1.11%
2019/03/15	0	0.00	1	58.40	59.10	-1	516	-0.19%
2019/03/14	1	57.70	1	57.50	57.70	0	507	0.00%
2019/03/13	3	58.30	6	58.78	57.60	-3	496	-0.60%
2019/03/12	16	58.88	26	58.93	59.50	-10	487	-2.05%
2019/03/11	19	58.88	14	59.29	59.50	5	471	1.06%
2019/03/08	6	57.28	12	57.73	57.20	-6	438	-1.37%
2019/03/07	17	56.82	10	56.49	55.80	7	419	1.67%
2019/03/06	5	54.78	0	0.00	55.30	5	391	1.28%
2019/02/27	1	53.50	5	53.44	53.50	-4	377	-1.06%
2019/02/22	9.2	54.71	70	54.18	53.00	-60.8	371	-16.35%
2019/02/21	1.1	53.11	1.2	53.37	53.20	-0.1	354	-0.01%
2019/02/20	1.1	52.65	1	53.00	53.10	0.1	351	0.03%
2019/02/19	0	0.00	2	53.35	53.30	-2	348	-0.57%
2019/02/15	1	52.90	9	53.71	52.80	-8	342	-2.33%
2019/02/14	4	54.15	60	54.34	53.60	-56	339	-16.50%
2019/02/13	0	0.00	22	52.35	52.30	-22	325	-6.75%
2019/02/12	2	52.30	10.1	52.00	52.30	-8.1	323	-2.50%
2019/02/11	0	0.00	21	52.59	52.10	-21	318	-6.58%
2019/01/30	4.2	52.35	11	52.53	52.30	-6.8	316	-2.15%
2019/01/29	1	53.10	9	53.33	53.10	-8	310	-2.57%
2019/01/28	4	53.00	4	53.70	53.00	0	307	0.00%
2019/01/25	5	53.80	7	53.99	53.40	-2	304	-0.66%
2019/01/24	1.4	52.73	1	52.70	52.90	0.4	298	0.13%
2019/01/23	4	51.65	4	52.40	52.40	0	297	0.00%
2019/01/22	1	52.50	0	0.00	52.00	1	293	0.34%
2019/01/21	27	54.07	8	54.74	53.60	19	288	6.59%
2019/01/18	1	52.00	0	0.00	52.00	1	269	0.37%
2019/01/17	2	52.20	6	52.95	52.20	-4	266	-1.50%
2019/01/16	3	53.57	23.6	53.33	53.70	-20.6	262	-7.86%
2019/01/15	8	53.70	0	0.00	53.70	8	255	3.13%
2019/01/14	62	53.82	26	53.71	53.80	36	248	14.48%
2019/01/11	18	52.18	4	53.05	52.00	14	234	5.97%
2019/01/10	23	53.51	32	53.44	53.40	-9	226	-3.99%
2019/01/09	42	54.70	43	55.93	52.30	-1	210	-0.48%
2019/01/08	87	56.57	87.8	56.66	56.30	-0.8	173	-0.45%
2019/01/07	82	52.39	16.6	52.51	53.00	65.4	119	54.84%
2019/01/04	43	51.78	36	51.71	51.70	7	102	6.83%
2019/01/03	80	51.33	18	51.07	50.30	62	75	82.06%
2019/01/02	3	48.12	7	48.76	49.90	-4	56	-7.08%
2018/12/19	3	45.67	0	0.00	45.75	3	47	6.38%
2018/12/13	0	0.00	1.6	46.31	46.50	-1.6	46	-3.42%
2018/12/12	0	0.00	1	45.20	45.20	-1	46	-2.15%
2018/11/30	0	0.00	3	42.50	42.55	-3	62	-4.82%
2018/11/28	0	0.00	6	42.34	42.55	-6	62	-9.56%
2018/11/07	0	0.00	1	39.50	39.50	-1	76	-1.31%
2018/10/29	4	37.35	4	36.38	37.80	0	82	0.00%
2018/10/11	16	37.80	0	0.00	37.85	16	97	16.40%
2018/10/05	0.2	42.00	1	42.50	42.10	-0.8	96	-0.83%
2018/09/28	1.4	43.82	0	0.00	43.70	1.4	105	1.33%
2018/09/27	0	0.00	4	43.85	43.85	-4	107	-3.71%
2018/09/18	0	0.00	0.4	45.70	45.65	-0.4	139	-0.29%
2018/09/07	1	40.10	0	0.00	40.65	1	243	0.41%
2018/09/06	0	0.00	2	41.45	41.30	-2	265	-0.75%
2018/09/05	10	41.53	0	0.00	41.50	10	265	3.76%
2018/09/04	7	41.64	0	0.00	41.65	7	268	2.61%
2018/09/03	3	42.35	3	42.50	42.40	0	266	0.00%
2018/08/31	4	42.35	4	42.70	42.70	0	270	0.00%
2018/08/29	0	0.00	1	42.50	42.70	-1	283	-0.35%
2018/08/28	4	42.08	3	42.60	42.10	1	293	0.34%
2018/08/23	0	0.00	2	41.95	41.95	-2	359	-0.56%
2018/08/20	0	0.00	1	42.00	42.00	-1	363	-0.27%
2018/08/13	6	42.68	0	0.00	42.35	6	365	1.64%
2018/08/10	5	43.98	0	0.00	44.15	5	363	1.37%
2018/08/09	1	44.65	0	0.00	44.65	1	363	0.28%
2018/08/08	39	44.79	1	44.80	44.65	38	367	10.35%
2018/08/07	20	44.55	0	0.00	44.60	20	367	5.45%
2018/08/06	9	44.69	0	0.00	44.70	9	367	2.45%
2018/08/03	7	44.67	1	45.00	44.80	6	369	1.62%
2018/08/02	1	44.80	4	45.20	44.80	-3	371	-0.81%
2018/08/01	3	45.15	0	0.00	45.15	3	371	0.81%
2018/07/31	5	44.85	0	0.00	44.90	5	375	1.33%
2018/07/30	3	45.43	0	0.00	45.25	3	377	0.80%
2018/07/27	2	45.55	12	45.90	45.55	-10	377	-2.65%
2018/07/26	7	45.36	2	45.40	45.60	5	376	1.33%
2018/07/25	10	44.67	0	0.00	44.90	10	375	2.66%
2018/07/24	7	44.77	0	0.00	45.05	7	377	1.85%
2018/07/23	28	44.67	2	44.40	44.45	26	379	6.86%
2018/07/20	29	44.78	0	0.00	44.85	29	383	7.57%
2018/07/19	1	44.85	0	0.00	44.85	1	382	0.26%
2018/07/17	10	44.80	4	45.11	44.75	6	387	1.55%
2018/07/16	3	45.00	1	45.20	45.40	2	389	0.51%
2018/07/13	10	44.95	1	45.00	44.95	9	390	2.30%
2018/07/12	5	44.80	1	44.95	45.00	4	394	1.02%
2018/07/11	10	44.75	0	0.00	44.60	10	396	2.52%
2018/07/10	1	48.10	1	48.50	48.50	0	397	0.00%
2018/07/09	2	48.23	5	48.20	48.30	-3	395	-0.76%
2018/07/06	0	0.00	2	48.23	48.05	-2	398	-0.50%
2018/07/05	3	48.35	1	48.85	48.20	2	402	0.50%
2018/07/04	0	0.00	1	48.60	48.40	-1	411	-0.24%
2018/07/03	5	48.90	0	0.00	48.40	5	416	1.20%
2018/07/02	2	49.40	1	49.60	49.25	1	424	0.24%
2018/06/29	1	49.70	1	50.40	49.75	0	441	0.00%
2018/06/28	8	49.26	4	49.43	49.20	4	448	0.89%
2018/06/27	0	0.00	3	49.60	49.35	-3	461	-0.65%
2018/06/26	3	49.33	1	49.50	49.60	2	495	0.40%
2018/06/25	4	50.80	12	50.48	50.30	-8	507	-1.58%
2018/06/22	2	50.35	2	50.40	50.30	0	546	0.00%
2018/06/21	2	51.00	0	0.00	51.00	2	723	0.28%
2018/06/20	17	52.18	8	51.44	51.70	9	771	1.17%
2018/06/19	4	50.98	5	51.22	50.70	-1	765	-0.13%
2018/06/15	91	54.38	98	53.68	52.30	-7	757	-0.92%
2018/06/14	36	50.64	14	52.62	53.00	22	659	3.34%
2018/06/13	0	0.00	1	49.90	49.65	-1	636	-0.16%
2018/06/12	1	49.50	3	49.73	49.50	-2	639	-0.31%
2018/06/11	0	0.00	3	49.03	49.00	-3	638	-0.47%
2018/06/08	2	49.25	2	50.10	49.10	0	642	0.00%
2018/06/07	6	50.13	2	50.10	49.80	4	643	0.62%
2018/06/06	4	51.25	4	51.83	51.00	0	639	0.00%
2018/06/05	6	51.55	8	52.08	51.40	-2	633	-0.32%
2018/06/04	17	51.62	21	51.93	51.30	-4	625	-0.64%
2018/06/01	18	51.89	27	52.27	52.20	-9	607	-1.48%
2018/05/31	12	49.98	3	50.15	49.30	9	571	1.57%
2018/05/30	0	0.00	1	48.20	48.30	-1	563	-0.18%
2018/05/29	1	48.30	1	48.40	48.40	0	564	0.00%
2018/05/28	1	48.15	3	48.28	48.25	-2	562	-0.36%
2018/05/25	0	0.00	1	47.80	48.00	-1	560	-0.18%
2018/05/24	1	48.20	1	48.60	47.95	0	559	0.00%
2018/05/22	2	48.40	1	48.30	48.20	1	559	0.18%
2018/05/21	2	48.75	0	0.00	48.65	2	557	0.36%
2018/05/18	1	49.20	0	0.00	48.80	1	556	0.18%
2018/05/17	0	0.00	1	47.75	47.80	-1	555	-0.18%
2018/05/16	0	0.00	1	47.85	47.40	-1	554	-0.18%
2018/05/09	1	47.55	2	47.75	47.55	-1	559	-0.18%
2018/05/08	2	48.10	0	0.00	48.10	2	560	0.36%
2018/04/27	0	0.00	3	45.20	45.75	-3	559	-0.54%
2018/04/26	4	44.58	2	45.13	44.45	2	558	0.36%
2018/04/24	1	46.75	2	47.28	46.30	-1	557	-0.18%
2018/04/23	1	47.65	0	0.00	47.65	1	558	0.18%
2018/04/19	0	0.00	2	48.00	47.90	-2	571	-0.35%
2018/04/18	0	0.00	1	47.55	47.60	-1	574	-0.17%
2018/04/17	9	48.13	0	0.00	47.90	9	576	1.56%
2018/04/16	5	48.70	0	0.00	48.70	5	601	0.83%
2018/04/13	0	0.00	1	49.00	48.90	-1	624	-0.16%
2018/04/12	4	48.65	1	48.85	48.50	3	622	0.48%
2018/04/11	1	49.70	3	49.28	49.05	-2	619	-0.32%
2018/04/10	3	50.13	6	50.03	50.00	-3	616	-0.49%
2018/04/09	2	49.08	7	49.28	49.00	-5	610	-0.82%
2018/04/03	4	48.66	1	50.00	48.85	3	606	0.49%
2018/04/02	20	50.72	4	50.40	49.85	16	598	2.67%
2018/03/31	2	52.60	9	52.19	52.00	-7	580	-1.21%
2018/03/30	12	51.69	7	51.41	51.30	5	573	0.87%
2018/03/29	8	53.95	9	53.28	52.30	-1	563	-0.18%
2018/03/28	10	52.78	8	52.83	52.40	2	532	0.38%
2018/03/27	58	54.06	62	54.43	54.00	-4	518	-0.77%
2018/03/26	82	54.04	60	54.14	54.30	22	478	4.60%
2018/03/23	4	49.25	15	48.50	51.10	-11	298	-3.68%
2018/03/21	0	0.00	1	46.10	46.20	-1	248	-0.40%
2018/03/15	3	46.97	3	46.85	46.70	0	251	0.00%
2018/03/14	0	0.00	5	46.68	46.85	-5	252	-1.98%
2018/03/13	5	46.38	4	46.58	46.10	1	254	0.39%
2018/03/12	0	0.00	2	45.10	45.15	-2	252	-0.79%
2018/03/09	0	0.00	2	44.00	43.90	-2	253	-0.79%
2018/03/08	11	43.56	5	44.09	43.65	6	256	2.34%
2018/03/07	2	43.70	3	43.97	43.80	-1	262	-0.38%
2018/03/06	0	0.00	6	43.73	43.70	-6	266	-2.25%
2018/03/05	6	43.20	1	43.10	43.10	5	273	1.83%
2018/03/02	1	44.20	1	44.50	44.25	0	275	0.00%
2018/03/01	0	0.00	4	43.35	43.45	-4	277	-1.44%
2018/02/27	2	43.00	0	0.00	43.00	2	279	0.72%
2018/02/26	3	43.07	2	43.80	43.00	1	280	0.36%
2018/02/23	1	43.35	0	0.00	43.20	1	283	0.35%
2018/02/22	2	43.10	4	42.90	43.10	-2	285	-0.70%
2018/02/21	0	0.00	4	42.73	42.75	-4	286	-1.40%
2018/02/09	0	0.00	1	40.80	41.10	-1	287	-0.35%
2018/02/07	0	0.00	10	42.46	42.20	-10	289	-3.46%
2018/02/06	2	42.45	17	41.37	41.30	-15	291	-5.15%
2018/02/02	0	0.00	2	44.65	44.50	-2	287	-0.70%
2018/02/01	2	44.68	0	0.00	44.45	2	292	0.68%
2018/01/31	0	0.00	1	44.75	44.80	-1	301	-0.33%
2018/01/30	1	45.50	4	45.70	45.10	-3	303	-0.99%
2018/01/29	5	46.12	0	0.00	46.10	5	303	1.65%
2018/01/26	0	0.00	1	45.20	45.40	-1	303	-0.33%
2018/01/25	0	0.00	3	45.17	44.70	-3	305	-0.98%
2018/01/24	2	44.55	4	44.78	44.70	-2	311	-0.64%
2018/01/23	7	45.04	0	0.00	45.00	7	309	2.26%
2018/01/22	1	44.80	4	46.65	45.60	-3	308	-0.97%
2018/01/19	1	45.60	1	46.15	45.60	0	312	0.00%
2018/01/18	0	0.00	2	46.18	46.15	-2	313	-0.64%
2018/01/17	9	45.95	11	45.91	45.90	-2	316	-0.63%
2018/01/16	29	48.14	18	47.75	47.05	11	315	3.49%
2018/01/15	11	48.02	15	47.63	47.55	-4	309	-1.29%
2018/01/12	4	46.79	4	47.11	46.60	0	300	0.00%
2018/01/11	4	47.18	1	46.30	46.65	3	297	1.01%
2018/01/10	31	48.66	29	48.29	47.50	2	296	0.67%
2018/01/09	25	48.44	10	46.94	47.40	15	271	5.53%
2018/01/08	1	44.85	1	45.45	44.95	0	247	0.00%
2018/01/04	0	0.00	5	44.92	45.05	-5	255	-1.96%
2018/01/03	2	44.60	7	45.09	44.60	-5	255	-1.96%
2018/01/02	0	0.00	5	43.68	43.85	-5	261	-1.91%