明安 (8938)-新光-高雄券商分點個股進出

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

明安

(8938)

可現股當沖

股價
75.1
漲跌
--
漲幅
0.00%
成交量
200張
產業
上櫃運動休閒類股
222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

明安 (8938)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/11/21	1	74.50	0	0.00	75.10	1	153	0.65%
2024/11/20	2	75.20	0	0.00	75.10	2	153	1.30%
2024/11/19	1	75.70	0	0.00	75.70	1	151	0.66%
2024/11/14	3	76.93	0	0.00	76.90	3	146	2.04%
2024/11/12	0	0.00	1	78.40	78.20	-1	147	-0.68%
2024/11/08	3	79.23	2	79.60	79.50	1	144	0.69%
2024/11/07	1	80.40	2	81.45	80.40	-1	133	-0.75%
2024/11/06	1	79.70	0	0.00	80.50	1	131	0.76%
2024/11/01	1	79.90	0	0.00	79.70	1	164	0.61%
2024/10/29	0	0.00	1	79.10	79.80	-1	168	-0.59%
2024/10/18	1	80.20	0	0.00	80.60	1	179	0.56%
2024/10/17	0	0.00	0.3	80.60	80.30	-0.3	183	-0.14%
2024/10/14	1	79.40	0	0.00	79.80	1	195	0.51%
2024/10/08	5	80.64	0	0.00	80.70	5	202	2.47%
2024/10/04	0	0.00	0.5	81.10	81.10	-0.5	206	-0.24%
2024/09/30	0	0.00	1	81.30	81.20	-1	210	-0.47%
2024/09/24	0.5	81.60	0	0.00	81.40	0.5	227	0.22%
2024/09/23	0	0.00	1	81.60	81.50	-1	230	-0.43%
2024/09/12	6	81.37	4	81.20	81.20	2	246	0.81%
2024/09/11	0	0.00	14	80.97	81.00	-14	246	-5.67%
2024/09/10	2	81.10	0	0.00	81.10	2	248	0.81%
2024/09/06	1	81.70	0	0.00	82.80	1	254	0.39%
2024/09/04	1	81.00	0	0.00	81.30	1	262	0.38%
2024/08/30	0	0.00	2	83.80	83.80	-2	271	-0.74%
2024/08/28	0.1	83.50	0	0.00	83.50	0.1	277	0.04%
2024/08/27	0.2	83.10	1	83.00	83.10	-0.8	283	-0.28%
2024/08/23	1	82.80	1	84.00	83.40	0	303	0.00%
2024/08/21	1	83.10	0	0.00	83.00	1	340	0.29%
2024/08/20	0	0.00	1	84.10	83.60	-1	346	-0.29%
2024/08/14	1	84.10	0	0.00	84.40	1	357	0.28%
2024/08/13	0	0.00	1	84.90	84.90	-1	359	-0.28%
2024/08/12	1	84.70	0	0.00	84.90	1	367	0.27%
2024/08/08	0	0.00	2	82.40	83.50	-2	373	-0.54%
2024/08/07	0	0.00	3.5	81.86	81.90	-3.5	385	-0.91%
2024/08/06	7	78.71	2	78.55	78.00	5	427	1.17%
2024/08/05	7	78.99	1.5	77.97	78.40	5.5	441	1.25%
2024/07/30	0	0.00	2	82.10	82.40	-2	452	-0.44%
2024/07/29	7	82.34	11	83.88	81.20	-4	457	-0.87%
2024/07/23	1.1	81.03	0	0.00	81.60	1.1	473	0.23%
2024/07/22	5	81.72	0	0.00	81.30	5	477	1.05%
2024/07/19	1.1	83.36	0	0.00	83.80	1.1	475	0.23%
2024/07/17	0	0.00	2	84.70	83.90	-2	476	-0.42%
2024/07/16	0.5	84.50	3	84.70	84.60	-2.5	488	-0.51%
2024/07/15	2	83.75	2	83.80	83.90	0	492	0.00%
2024/07/10	0.1	82.10	0	0.00	82.20	0.1	529	0.02%
2024/07/08	2	81.45	1	81.40	81.40	1	531	0.19%
2024/07/03	2	80.85	0	0.00	80.80	2	542	0.37%
2024/06/28	1	82.70	0	0.00	82.80	1	534	0.19%
2024/06/21	0	0.00	1	83.30	83.70	-1	537	-0.19%
2024/06/20	2	82.90	0	0.00	82.90	2	541	0.37%
2024/06/19	3	83.13	0	0.00	82.80	3	541	0.55%
2024/06/18	0.1	84.00	0	0.00	83.80	0.1	538	0.02%
2024/06/14	1	83.90	0	0.00	83.70	1	539	0.19%
2024/06/13	6	83.82	0	0.00	83.80	6	542	1.11%
2024/06/12	9	84.98	0	0.00	84.40	9	541	1.66%
2024/06/11	17	85.71	6	86.00	85.30	11	537	2.05%
2024/06/07	0	0.00	11	86.65	86.70	-11	534	-2.06%
2024/06/06	7	85.23	1	85.10	85.10	6	528	1.14%
2024/06/05	5	85.80	0	0.00	85.80	5	529	0.94%
2024/06/04	4	85.33	4	85.90	85.90	0	531	0.00%
2024/06/03	5	85.20	1	85.80	85.80	4	530	0.75%
2024/05/31	2	86.60	7	86.53	85.30	-5	527	-0.95%
2024/05/30	0	0.00	19	86.65	86.20	-19	523	-3.63%
2024/05/29	5	86.00	0	0.00	86.00	5	513	0.97%
2024/05/28	1	85.30	0	0.00	86.50	1	506	0.20%
2024/05/27	1	85.50	1	85.10	86.30	0	498	0.00%
2024/05/24	0.5	82.80	0	0.00	82.80	0.5	475	0.11%
2024/05/23	1	82.50	0	0.00	81.80	1	475	0.21%
2024/05/22	2	83.20	0	0.00	82.90	2	477	0.42%
2024/05/20	1	82.20	0	0.00	83.30	1	478	0.21%
2024/05/17	0	0.00	1	82.80	82.90	-1	478	-0.21%
2024/05/16	0	0.00	2	83.70	83.50	-2	478	-0.42%
2024/05/15	1	82.90	0	0.00	83.50	1	469	0.21%
2024/05/14	0	0.00	2	83.00	83.00	-2	461	-0.43%
2024/05/13	0	0.00	2	82.75	82.20	-2	455	-0.44%
2024/05/10	7	81.82	4	82.18	83.50	3	437	0.70%
2024/05/07	0	0.00	3	77.30	77.20	-3	353	-0.85%
2024/05/06	2	75.40	0	0.00	76.10	2	343	0.58%
2024/05/03	1	75.30	0	0.00	76.30	1	337	0.30%
2024/04/22	3	75.43	6	76.13	75.20	-3	298	-1.00%
2024/04/19	0	0.00	1	76.60	76.20	-1	283	-0.35%
2024/04/18	2	78.05	0	0.00	77.30	2	275	0.73%
2024/04/16	5	75.68	2	74.20	74.50	3	254	1.18%
2024/04/12	5	74.72	2	74.75	74.70	3	234	1.28%
2024/04/11	1	74.30	0	0.00	74.30	1	230	0.43%
2024/04/10	0	0.00	1	73.00	74.10	-1	230	-0.43%
2024/04/09	0	0.00	7	72.83	73.00	-7	225	-3.11%
2024/04/02	0	0.00	8	70.95	71.30	-8	221	-3.61%
2024/03/26	2	70.70	0	0.00	70.10	2	220	0.91%
2024/03/25	0	0.00	3	71.00	71.10	-3	222	-1.35%
2024/03/21	0	0.00	2	71.60	71.80	-2	217	-0.92%
2024/03/18	3	71.23	0	0.00	71.80	3	215	1.39%
2024/03/15	1	71.60	0	0.00	71.60	1	214	0.47%
2024/03/13	1	73.40	0	0.00	73.30	1	208	0.48%
2024/03/12	1	73.40	0	0.00	73.40	1	209	0.48%
2024/03/08	2	73.05	1	72.80	72.70	1	210	0.48%
2024/03/05	0	0.00	1	73.20	73.20	-1	208	-0.48%
2024/03/04	0	0.00	1	73.60	73.50	-1	209	-0.48%
2024/02/27	1	74.30	0	0.00	74.20	1	212	0.47%
2024/02/26	5	75.42	0	0.00	75.00	5	213	2.34%
2024/02/23	0	0.00	6	76.08	76.30	-6	209	-2.86%
2024/02/22	1	74.50	4	74.63	75.80	-3	205	-1.46%
2024/02/21	1	73.60	3	74.40	73.60	-2	200	-1.00%
2024/02/20	0	0.00	1	73.30	73.00	-1	195	-0.51%
2024/02/16	0	0.00	0.3	71.50	71.20	-0.3	193	-0.14%
2024/02/05	0	0.00	2	70.35	70.50	-2	193	-1.04%
2024/02/02	0	0.00	3	70.57	70.70	-3	195	-1.54%
2024/01/31	1	70.70	0	0.00	70.80	1	224	0.44%
2024/01/30	2	71.30	0	0.00	71.20	2	227	0.88%
2024/01/25	1	71.40	0	0.00	71.60	1	248	0.40%
2024/01/22	1	71.00	0	0.00	70.90	1	261	0.38%
2024/01/19	0	0.00	2	71.35	71.30	-2	261	-0.77%
2024/01/17	3	71.50	0	0.00	70.80	3	263	1.14%
2024/01/16	0	0.00	3	72.57	72.30	-3	263	-1.14%
2024/01/04	2	72.10	0	0.00	72.50	2	284	0.70%
2023/12/27	2	73.00	0	0.00	73.00	2	332	0.60%
2023/12/22	1	74.30	4	73.20	73.30	-3	460	-0.65%
2023/12/21	2	73.30	0	0.00	73.70	2	638	0.31%
2023/12/20	1	73.00	0	0.00	73.30	1	646	0.15%
2023/12/14	0	0.00	5	72.40	72.40	-5	649	-0.77%
2023/12/11	2	71.80	0	0.00	71.70	2	654	0.31%
2023/12/08	1	72.90	2	73.40	72.90	-1	653	-0.15%
2023/12/05	2	73.45	0	0.00	73.20	2	654	0.31%
2023/12/04	2	72.90	0	0.00	73.00	2	652	0.31%
2023/12/01	2	71.75	2	71.90	71.80	0	652	0.00%
2023/11/28	0	0.00	2	71.00	71.30	-2	657	-0.30%
2023/11/27	0	0.00	1	70.50	70.10	-1	657	-0.15%
2023/11/24	0	0.00	1	70.10	69.90	-1	661	-0.15%
2023/11/15	3	69.13	0.1	69.40	69.30	2.9	672	0.43%
2023/11/09	1	69.00	1	70.20	69.10	0	675	0.00%
2023/11/08	1	70.80	1	70.70	69.70	0	674	0.00%
2023/11/07	0	0.00	1	70.20	70.20	-1	664	-0.15%
2023/11/06	0	0.00	5	69.44	69.60	-5	671	-0.74%
2023/11/03	0	0.00	8	67.78	68.50	-8	674	-1.19%
2023/11/02	1	65.80	0	0.00	66.10	1	679	0.15%
2023/11/01	2	65.10	0	0.00	65.50	2	676	0.30%
2023/10/31	0	0.00	1	67.90	66.30	-1	675	-0.15%
2023/10/30	0	0.00	2	67.55	67.60	-2	674	-0.30%
2023/10/26	0	0.00	1	67.30	66.70	-1	683	-0.15%
2023/10/25	0	0.00	6	66.90	67.30	-6	682	-0.88%
2023/10/20	1	64.20	0	0.00	66.10	1	700	0.14%
2023/10/19	1	65.50	0	0.00	65.30	1	706	0.14%
2023/10/18	7	66.73	0	0.00	66.30	7	705	0.99%
2023/10/16	3	67.00	0	0.00	67.10	3	718	0.42%
2023/10/13	2	69.20	2	68.90	68.80	0	722	0.00%
2023/10/12	2	69.60	2	69.55	69.50	0	728	0.00%
2023/10/11	8	70.70	3	69.63	69.40	5	748	0.67%
2023/10/06	1	73.00	1	72.80	72.90	0	797	0.00%
2023/10/05	3	70.90	2	71.00	70.90	1	817	0.12%
2023/10/04	3	70.17	3.1	70.40	70.20	-0.1	814	-0.01%
2023/10/03	3	70.27	5.1	70.73	70.70	-2.1	813	-0.25%
2023/10/02	6.1	69.18	6	69.17	69.00	0.1	798	0.01%
2023/09/28	14	68.59	29.1	68.39	70.40	-15.1	794	-1.90%
2023/09/27	15.1	67.34	10	67.22	66.70	5.1	755	0.68%
2023/09/26	66	66.17	49.3	66.71	69.00	16.7	707	2.36%
2023/09/25	0.1	69.00	0.1	69.00	69.00	0	539	0.00%
2023/09/20	2	77.20	0	0.00	76.90	2	545	0.37%
2023/09/18	0	0.00	2.2	76.08	77.20	-2.2	542	-0.41%
2023/09/08	0	0.00	0.1	76.30	76.30	-0.1	565	-0.02%
2023/09/07	0	0.00	2	76.60	76.70	-2	570	-0.35%
2023/09/06	0.1	77.00	0	0.00	76.10	0.1	597	0.01%
2023/09/05	0	0.00	1	76.80	77.00	-1	621	-0.16%
2023/09/04	1	77.30	1	76.50	76.90	0	646	0.00%
2023/09/01	0.1	76.40	0	0.00	76.80	0.1	649	0.01%
2023/08/30	0.1	74.70	0.2	74.60	75.20	-0.1	651	-0.02%
2023/08/29	0	0.00	2	73.85	74.20	-2	651	-0.31%
2023/08/28	0.3	71.50	2.2	71.55	71.80	-1.9	644	-0.30%
2023/08/25	0	0.00	3.6	71.53	71.50	-3.6	644	-0.56%
2023/08/24	2	71.25	1	72.20	70.90	1	647	0.15%
2023/08/23	0	0.00	0.1	71.70	71.50	-0.1	646	-0.02%
2023/08/22	0	0.00	0.1	71.20	71.10	-0.1	654	-0.01%
2023/08/21	1.1	70.89	0	0.00	70.90	1.1	656	0.16%
2023/08/17	0	0.00	0.2	72.10	72.00	-0.2	668	-0.03%
2023/08/11	2.2	72.71	0	0.00	72.30	2.2	686	0.32%
2023/08/10	0	0.00	3	74.20	74.10	-3	679	-0.44%
2023/08/09	0	0.00	1	75.50	75.60	-1	674	-0.15%
2023/08/08	0.1	76.80	0	0.00	76.40	0.1	680	0.01%
2023/08/07	2	77.80	0	0.00	77.70	2	698	0.29%
2023/08/04	2	78.10	0	0.00	78.20	2	741	0.27%
2023/08/01	4.1	78.18	1	78.10	78.40	3.1	744	0.41%
2023/07/31	1	78.70	0	0.00	78.50	1	746	0.13%
2023/07/27	2	79.05	0	0.00	79.10	2	747	0.27%
2023/07/26	2.1	78.75	2	78.70	78.60	0.1	753	0.01%
2023/07/25	2	80.35	3	79.80	79.90	-1	753	-0.13%
2023/07/24	1	81.00	0.1	81.16	80.50	0.9	754	0.12%
2023/07/21	8	82.16	0	0.00	82.10	8	757	1.06%
2023/07/20	0	0.00	1	83.00	83.00	-1	766	-0.13%
2023/07/19	2	81.05	1	81.10	81.10	1	760	0.13%
2023/07/18	1	81.60	1	81.60	81.60	0	768	0.00%
2023/07/17	0.1	82.60	0	0.00	82.50	0.1	774	0.01%
2023/07/14	14.1	82.51	1	83.60	83.20	13.1	782	1.67%
2023/07/13	8	84.16	13.4	84.07	84.00	-5.4	771	-0.69%
2023/07/12	10.1	81.77	4.5	81.54	81.80	5.6	730	0.77%
2023/07/11	1	79.00	0	0.00	79.00	1	712	0.14%
2023/07/06	1	80.20	2.1	80.18	79.20	-1.1	772	-0.14%
2023/07/05	3	80.97	0	0.00	81.30	3	771	0.39%
2023/07/04	2	80.20	1	80.20	80.10	1	761	0.13%
2023/07/03	1	80.10	10	80.14	80.20	-9	763	-1.18%
2023/06/30	1.2	79.32	8	79.31	79.50	-6.8	768	-0.88%
2023/06/29	1	77.70	1	77.80	77.60	0	772	0.00%
2023/06/28	0.1	78.20	0	0.00	77.70	0.1	808	0.01%
2023/06/20	1	78.00	0	0.00	77.90	1	945	0.11%
2023/06/19	1	79.00	0	0.00	78.70	1	962	0.10%
2023/06/16	0.1	77.50	2.2	77.69	77.70	-2.1	971	-0.22%
2023/06/15	0.2	78.00	1.2	77.67	77.70	-1	984	-0.10%
2023/06/14	1	78.00	0	0.00	77.90	1	1,020	0.10%
2023/06/13	0	0.00	0.5	76.90	77.20	-0.5	1,055	-0.05%
2023/06/12	6	77.45	1	78.60	76.90	5	1,066	0.47%
2023/06/09	2	79.65	1	79.30	79.70	1	1,055	0.09%
2023/06/08	3.1	81.01	2	80.20	81.30	1.1	1,055	0.10%
2023/06/07	3.1	78.61	0	0.00	78.70	3.1	1,062	0.29%
2023/06/06	0	0.00	7.5	79.10	78.70	-7.5	1,090	-0.69%
2023/05/31	0	0.00	0.1	79.69	79.50	-0.1	1,243	-0.01%
2023/05/30	2	79.60	0	0.00	79.60	2	1,347	0.15%
2023/05/29	0	0.00	5	80.20	80.10	-5	1,454	-0.34%
2023/05/26	0.1	80.90	0.3	81.30	80.10	-0.2	1,632	-0.01%
2023/05/25	1	81.70	1	81.30	81.70	0	1,698	0.00%
2023/05/24	5	81.60	1	81.60	81.80	4	1,709	0.24%
2023/05/22	5	81.20	2	80.00	81.30	3	1,711	0.18%
2023/05/19	3	80.50	2.3	80.34	80.20	0.8	1,710	0.04%
2023/05/18	8	79.63	0	0.00	79.40	8	1,709	0.47%
2023/05/17	0	79.50	0	0.00	79.60	0	1,707	0.00%
2023/05/15	0	79.10	0	0.00	79.30	0	1,717	0.00%
2023/05/12	0.2	78.70	2	79.50	78.60	-1.8	1,737	-0.10%
2023/05/11	4.2	79.60	12	79.06	78.90	-7.8	1,748	-0.45%
2023/05/10	7.1	82.83	1	82.90	81.60	6.1	1,727	0.35%
2023/05/09	1	88.60	3	88.33	88.40	-2	1,690	-0.12%
2023/05/08	0	88.80	0	0.00	88.80	0	1,695	0.00%
2023/05/05	5	89.56	4	89.50	88.90	1	1,721	0.06%
2023/05/04	0	0.00	2	89.01	90.20	-2	1,728	-0.12%
2023/05/03	0	0.00	4	88.70	88.60	-4	1,733	-0.23%
2023/05/02	4.1	89.82	0	0.00	89.50	4.1	1,733	0.23%
2023/04/28	1	90.40	3	89.90	90.40	-2	1,734	-0.12%
2023/04/26	7	86.53	8	87.88	89.20	-1	1,726	-0.06%
2023/04/25	8.4	89.25	4	88.35	87.50	4.4	1,724	0.25%
2023/04/21	4	90.10	3	90.53	89.90	1	1,734	0.06%
2023/04/19	6	93.25	1	93.40	93.00	5	1,751	0.29%
2023/04/18	0	94.60	1	94.30	94.10	-1	1,750	-0.06%
2023/04/17	5	94.98	2	94.30	94.90	3	1,747	0.17%
2023/04/14	2	94.00	0	0.00	93.50	2	1,731	0.12%
2023/04/13	3.3	94.48	3	94.40	94.00	0.3	1,726	0.01%
2023/04/12	5	95.26	0	0.00	95.10	5	1,711	0.29%
2023/04/11	4.5	95.73	3	95.13	95.00	1.5	1,698	0.09%
2023/04/10	2.1	97.72	6	98.60	97.70	-4	1,667	-0.24%
2023/04/07	1	99.30	0	0.00	98.60	1	1,654	0.06%
2023/04/06	1	98.20	0	0.00	98.60	1	1,649	0.06%
2023/03/31	7.1	100.79	6	99.83	99.40	1.1	1,641	0.06%
2023/03/30	0	0.00	2	99.20	100.00	-2	1,627	-0.12%
2023/03/29	13	99.32	6	99.08	98.30	7	1,611	0.43%
2023/03/28	0.1	107.05	1	106.50	107.00	-0.9	1,585	-0.06%
2023/03/27	0	110.00	1	109.00	109.00	-1	1,541	-0.06%
2023/03/24	16	110.09	0	0.00	109.50	16	1,513	1.06%
2023/03/22	2	109.50	1	108.50	109.50	1	1,461	0.07%
2023/03/21	1	110.50	0	0.00	109.00	1	1,448	0.07%
2023/03/20	0	0.00	3	110.67	110.00	-3	1,445	-0.21%
2023/03/17	8	108.75	10	108.85	108.00	-2	1,440	-0.14%
2023/03/16	2.1	107.73	1	107.00	106.50	1.1	1,417	0.07%
2023/03/15	2	113.00	0	0.00	112.00	2	1,402	0.14%
2023/03/14	2.1	113.02	1	113.00	113.50	1.1	1,400	0.07%
2023/03/13	2.2	113.55	2	112.50	113.50	0.2	1,400	0.01%
2023/03/10	2.1	113.05	1	112.00	113.50	1.1	1,399	0.08%
2023/03/09	1	115.00	1	116.00	114.50	0	1,374	0.00%
2023/03/08	5	113.40	11.2	113.69	114.00	-6.2	1,346	-0.46%
2023/03/07	2	116.00	1	116.50	115.50	1	1,300	0.08%
2023/03/06	8.1	117.44	38.8	117.45	117.50	-30.7	1,268	-2.42%
2023/03/03	6.3	115.61	5	116.30	117.00	1.3	1,236	0.11%
2023/03/02	39.1	114.26	39	115.56	115.50	0.1	1,186	0.01%
2023/03/01	14.5	112.45	7	111.50	111.00	7.5	1,085	0.69%
2023/02/24	26.1	107.38	24	110.38	111.50	2.1	986	0.21%
2023/02/23	4	100.53	9	100.27	102.50	-5	822	-0.61%
2023/02/22	1	96.90	1	97.00	97.20	0	757	0.00%
2023/02/21	1	96.40	1	96.50	96.70	0	750	0.00%
2023/02/16	0	0.00	2	94.90	95.10	-2	741	-0.27%
2023/02/15	0	0.00	1	95.10	95.10	-1	759	-0.13%
2023/02/14	0	0.00	1	95.00	95.50	-1	766	-0.13%
2023/02/13	1	95.80	1	95.70	95.30	0	786	0.00%
2023/02/10	3	97.17	1	96.30	96.50	2	791	0.25%
2023/02/09	2	97.75	0	0.00	99.10	2	779	0.26%
2023/02/08	1	97.00	0	0.00	96.60	1	764	0.13%
2023/02/06	1	96.00	1	95.70	95.80	0	765	0.00%
2023/02/03	3	97.03	1	96.60	96.60	2	760	0.26%
2023/02/01	2	99.05	0	0.00	99.00	2	735	0.27%
2023/01/13	1	98.50	1	98.50	98.60	0	726	0.00%
2023/01/12	0	0.00	1	101.00	99.60	-1	724	-0.14%
2023/01/11	1	100.50	11	100.00	100.00	-10	726	-1.38%
2023/01/10	4	99.35	0.1	100.00	99.50	3.9	730	0.54%
2023/01/09	1	98.00	0	0.00	98.00	1	698	0.14%
2023/01/06	3	98.67	8	98.74	98.90	-5	690	-0.72%
2023/01/05	0	0.00	1	96.90	96.90	-1	685	-0.15%
2023/01/04	1	95.80	0	0.00	95.80	1	683	0.15%
2023/01/03	0	0.00	3	96.30	95.80	-3	695	-0.43%
2022/12/29	2	92.80	1	92.40	93.60	1	688	0.15%
2022/12/28	3	93.80	1	93.70	93.50	2	691	0.29%
2022/12/27	1	95.10	5	95.00	94.70	-4	692	-0.58%
2022/12/23	1	93.90	0	0.00	94.70	1	707	0.14%
2022/12/21	15	94.10	0	0.00	94.10	15	731	2.05%
2022/12/16	2	96.50	1	96.80	97.00	1	746	0.13%
2022/12/13	1	97.30	2	97.85	97.20	-1	771	-0.13%
2022/12/12	2	98.25	1	98.50	98.30	1	791	0.13%
2022/12/07	0	0.00	3	103.50	100.50	-3	771	-0.39%
2022/12/06	33	103.95	1	103.50	103.00	32	761	4.20%
2022/12/05	2	103.00	0	0.00	103.00	2	769	0.26%
2022/11/30	0	0.00	2	98.20	98.40	-2	839	-0.24%
2022/11/25	0.1	97.10	0	0.00	97.70	0.1	1,074	0.01%
2022/11/21	1	98.20	0	0.00	99.70	1	1,247	0.08%
2022/11/11	1	98.40	1	97.70	97.70	0	1,280	0.00%
2022/11/08	0	0.00	1	98.10	96.50	-1	1,275	-0.08%
2022/11/07	1	98.90	0	0.00	98.70	1	1,275	0.08%
2022/11/04	1	98.50	1	98.20	98.90	0	1,272	0.00%
2022/11/01	1	94.20	0	0.00	95.40	1	1,335	0.07%
2022/10/25	0	0.00	1	89.30	89.00	-1	1,373	-0.07%
2022/10/19	1	90.60	1	90.50	90.50	0	1,378	0.00%
2022/10/18	3	91.57	2	92.10	91.10	1	1,367	0.07%
2022/10/14	1	87.20	0	0.00	88.30	1	1,346	0.07%
2022/10/13	1	86.20	2	85.80	84.80	-1	1,348	-0.07%
2022/10/12	1	87.00	4	88.43	88.60	-3	1,341	-0.22%
2022/10/11	4	88.43	1.3	87.86	87.50	2.7	1,340	0.20%
2022/10/06	1	90.70	1	90.70	90.70	0	1,327	0.00%
2022/10/03	1	91.80	0	0.00	90.50	1	1,339	0.07%
2022/09/30	0	0.00	8.2	90.62	91.80	-8.2	1,348	-0.61%
2022/09/28	1	91.00	3	90.10	89.00	-2	1,330	-0.15%
2022/09/27	1	93.50	0	0.00	94.30	1	1,325	0.08%
2022/09/26	3	93.60	3	94.07	92.60	0	1,324	0.00%
2022/09/23	2	99.05	0	0.00	97.50	2	1,323	0.15%
2022/09/22	1	97.60	1	98.90	101.00	0	1,324	0.00%
2022/09/21	1	99.70	1	99.40	99.40	0	1,315	0.00%
2022/09/20	2	99.75	1.2	100.46	101.50	0.8	1,312	0.06%
2022/09/19	1	98.00	3	97.63	97.10	-2	1,295	-0.15%
2022/09/16	0	0.00	1	104.50	103.00	-1	1,294	-0.08%
2022/09/15	0	0.00	2.1	105.05	103.50	-2.1	1,301	-0.16%
2022/09/14	1	104.00	1	103.00	105.00	0	1,319	0.00%
2022/09/13	4	106.88	2	105.00	104.50	2	1,331	0.15%
2022/09/12	3	102.67	1	104.00	105.00	2	1,340	0.15%
2022/09/08	1	105.50	1.1	104.86	105.00	-0.1	1,341	-0.01%
2022/09/07	5	103.60	4	103.75	103.50	1	1,336	0.07%
2022/09/06	17	108.47	18	107.56	107.00	-1	1,304	-0.08%
2022/09/05	9.1	111.32	17	108.03	105.00	-7.9	1,249	-0.63%
2022/09/02	43	111.27	39.1	111.36	110.50	3.9	1,186	0.33%
2022/09/01	7	104.36	11	104.27	104.50	-4	1,076	-0.37%
2022/08/31	19.1	102.60	16	102.00	101.50	3.1	1,042	0.30%
2022/08/30	2.2	97.75	3	98.83	100.00	-0.8	978	-0.09%
2022/08/26	1.1	95.21	1	95.80	95.00	0.1	924	0.01%
2022/08/25	0	0.00	10	93.80	93.40	-10	930	-1.07%
2022/08/23	1	93.30	0	0.00	94.50	1	937	0.11%
2022/08/22	1.1	92.52	0	0.00	92.50	1.1	926	0.11%
2022/08/19	0	0.00	3	92.23	92.60	-3	928	-0.32%
2022/08/18	0	0.00	1	91.30	91.10	-1	937	-0.11%
2022/08/17	3	90.57	0	0.00	90.70	3	966	0.31%
2022/08/16	0	0.00	1	89.20	88.50	-1	970	-0.10%
2022/08/15	16	88.67	1	88.50	88.00	15	982	1.53%
2022/08/12	2	90.50	1	91.50	91.70	1	990	0.10%
2022/08/10	0	0.00	6	90.33	89.70	-6	1,237	-0.48%
2022/08/09	0	0.00	3	88.73	89.70	-3	1,297	-0.23%
2022/08/08	5	86.72	3	87.60	87.80	2	1,279	0.16%
2022/08/05	5	85.26	2	85.75	84.50	3	1,248	0.24%
2022/08/03	1	83.40	0	0.00	82.20	1	1,267	0.08%
2022/08/02	1	81.10	2	81.30	81.20	-1	1,277	-0.08%
2022/07/28	1	81.10	15	81.61	80.50	-14	1,383	-1.01%
2022/07/27	3	80.63	1	81.50	82.30	2	1,401	0.14%
2022/07/26	3	80.63	1	80.80	80.00	2	1,412	0.14%
2022/07/25	0	0.00	2	80.90	81.00	-2	1,425	-0.14%
2022/07/22	1	79.50	0	0.00	79.60	1	1,445	0.07%
2022/07/20	1	80.20	1	79.80	79.80	0	1,506	0.00%
2022/07/19	3	80.63	1	80.40	80.60	2	1,524	0.13%
2022/07/18	1	79.10	0	0.00	79.20	1	1,561	0.06%
2022/07/15	0	0.00	1	77.50	77.20	-1	1,615	-0.06%
2022/07/11	1	75.80	1	77.10	76.20	0	1,628	0.00%
2022/07/08	1	79.00	1	80.00	79.60	0	1,617	0.00%
2022/07/07	1	75.50	1	76.50	76.50	0	1,623	0.00%
2022/07/06	1	75.70	0	0.00	74.60	1	1,625	0.06%
2022/07/05	0	0.00	5.2	75.83	76.50	-5.2	1,634	-0.32%
2022/07/04	2	73.40	0	0.00	73.30	2	1,632	0.12%
2022/07/01	1	74.90	5	73.50	73.50	-4	1,634	-0.24%
2022/06/30	1	77.00	0	0.00	77.30	1	1,630	0.06%
2022/06/24	2	79.60	1	76.30	79.70	1	1,618	0.06%
2022/06/23	3	72.50	3	73.43	73.30	0	1,592	0.00%
2022/06/22	3	74.37	1	74.10	73.50	2	1,583	0.13%
2022/06/21	3	80.27	0	0.00	80.60	3	1,560	0.19%
2022/06/20	5	80.42	3	81.07	79.00	2	1,538	0.13%
2022/06/17	4	82.63	0	0.00	82.50	4	1,511	0.26%
2022/06/16	1	85.30	1	85.10	84.20	0	1,489	0.00%
2022/06/15	2	86.45	1	86.30	86.50	1	1,482	0.07%
2022/06/13	0.1	87.30	4	86.90	87.00	-3.9	1,479	-0.26%
2022/06/10	1	89.50	0.1	89.40	89.10	0.9	1,477	0.06%
2022/06/09	2.2	88.95	2.1	88.71	89.00	0.1	1,478	0.00%
2022/06/08	3	90.90	1	90.30	90.00	2	1,467	0.14%
2022/06/06	0	0.00	3	94.07	93.60	-3	1,445	-0.21%
2022/06/02	0	0.00	1	94.40	94.50	-1	1,446	-0.07%
2022/06/01	5	93.18	4	93.05	92.10	1	1,453	0.07%
2022/05/31	0	0.00	1	91.45	92.20	-1	1,441	-0.07%
2022/05/27	2	91.45	1	91.31	90.80	1	1,437	0.07%
2022/05/26	2	91.85	0	0.00	91.00	2	1,447	0.14%
2022/05/25	1	92.00	3	93.30	95.20	-2	1,426	-0.14%
2022/05/24	7	92.00	8	91.29	90.80	-1	1,400	-0.07%
2022/05/23	2	93.35	2	93.05	93.10	0	1,380	0.00%
2022/05/20	0	0.00	1	93.70	93.60	-1	1,372	-0.07%
2022/05/19	3	93.50	3	94.23	96.20	0	1,353	0.00%
2022/05/18	18	97.53	25	97.79	95.90	-7	1,286	-0.55%
2022/05/17	8	93.43	6	92.62	93.90	2	1,099	0.18%
2022/05/16	0	0.00	2	88.20	88.30	-2	1,029	-0.19%
2022/05/12	1	86.80	0	0.00	87.60	1	1,042	0.10%
2022/05/11	3	88.83	7	88.47	88.90	-4	1,040	-0.38%
2022/05/10	2	84.95	2	85.80	86.80	0	1,028	0.00%
2022/05/09	8	89.49	10	88.33	86.50	-2	1,059	-0.19%
2022/05/06	6	89.85	3	89.17	90.20	3	1,010	0.30%
2022/05/05	1	87.50	6	88.13	88.10	-5	1,008	-0.50%
2022/05/04	0	0.00	1	88.50	88.10	-1	1,059	-0.09%
2022/05/03	1	87.80	2	86.45	87.80	-1	1,051	-0.10%
2022/04/29	0	0.00	0.1	85.60	85.20	-0.1	1,049	-0.01%
2022/04/28	6	85.55	0	0.00	85.00	6	1,044	0.58%
2022/04/27	5	85.92	8	86.44	86.90	-3	1,021	-0.29%
2022/04/26	7	88.37	6	88.22	86.40	1	997	0.10%
2022/04/25	3	86.57	3	87.07	85.00	0	958	0.00%
2022/04/22	6	89.12	6.1	88.80	89.70	-0.1	929	-0.01%
2022/04/21	9	87.34	14	87.60	88.40	-5	886	-0.56%
2022/04/20	0	0.00	2	83.90	83.90	-2	827	-0.24%
2022/04/15	0	0.00	1	83.00	82.40	-1	809	-0.12%
2022/04/13	1	83.70	35	84.32	84.40	-34	806	-4.22%
2022/04/08	1	81.60	1	81.70	81.70	0	782	0.00%
2022/04/06	3.1	81.58	12	80.85	80.30	-8.9	767	-1.16%
2022/04/01	0	0.00	1	79.30	79.50	-1	758	-0.13%
2022/03/28	0.1	77.40	2	77.30	77.20	-2	748	-0.26%
2022/03/25	4	78.50	0	0.00	78.40	4	746	0.54%
2022/03/23	0	78.30	0	0.00	78.10	0	738	0.00%
2022/03/22	2	77.80	0	0.00	77.90	2	738	0.27%
2022/03/21	0	0.00	1	78.40	78.20	-1	737	-0.14%
2022/03/18	0	0.00	0.1	77.10	78.40	-0.1	736	-0.01%
2022/03/17	0	0.00	2	76.80	77.20	-2	732	-0.27%
2022/03/15	0	0.00	17	75.77	75.60	-17	730	-2.33%
2022/03/14	0	77.10	4	77.10	76.80	-4	723	-0.55%
2022/03/11	0	77.00	0	0.00	77.00	0	727	0.00%
2022/03/09	1	75.84	0	0.00	77.70	1	706	0.15%
2022/03/08	2.1	76.53	3	76.67	75.10	-0.9	696	-0.13%
2022/03/07	4	78.98	0	0.00	78.30	4	684	0.58%
2022/03/04	2	85.15	1	85.00	85.40	1	657	0.15%
2022/03/03	4	85.78	1	85.60	86.00	3	657	0.46%
2022/03/02	0	84.50	0	0.00	86.00	0	654	0.00%
2022/03/01	1	84.50	2	85.80	84.80	-1	644	-0.16%
2022/02/25	3	84.23	0	0.00	84.40	3	623	0.48%
2022/02/24	1	84.00	1	85.10	83.70	0	621	0.00%
2022/02/23	0	0.00	2	85.80	86.00	-2	613	-0.33%
2022/02/22	2	85.30	0	0.00	85.80	2	616	0.32%
2022/02/21	0	0.00	4	87.10	87.60	-4	610	-0.66%
2022/02/18	0	0.00	1	84.70	84.60	-1	602	-0.17%
2022/02/17	2	83.60	1	83.70	83.60	1	592	0.17%
2022/02/16	3	84.07	0	0.00	84.30	3	589	0.51%
2022/02/15	2	84.05	0	0.00	83.60	2	586	0.34%
2022/02/11	4.3	85.78	0.1	86.30	85.30	4.1	559	0.74%
2022/02/10	3	86.17	1	86.90	86.90	2	541	0.37%
2022/02/09	2.3	86.13	6.1	85.83	86.90	-3.8	516	-0.73%
2022/02/08	6	81.85	0	0.00	81.70	6	475	1.26%
2022/02/07	2.1	80.92	1	82.00	83.00	1.1	458	0.24%
2022/01/26	15	80.34	14	80.24	80.00	1	428	0.24%
2022/01/25	2	76.80	0	0.00	77.10	2	383	0.53%
2022/01/24	6	76.75	0.1	76.90	76.80	5.9	389	1.52%
2022/01/21	0	0.00	3	75.17	75.50	-3	382	-0.78%
2022/01/20	1	73.50	0	0.00	73.70	1	407	0.25%
2022/01/14	1	73.30	0	0.00	73.20	1	432	0.23%
2022/01/12	2	74.05	0	0.00	74.20	2	435	0.46%
2022/01/11	0.1	74.80	0	0.00	74.80	0.1	434	0.02%
2022/01/06	1	77.00	0	0.00	76.60	1	440	0.23%
2022/01/05	0	0.00	1	76.90	76.90	-1	441	-0.23%
2022/01/04	2	75.35	0	0.00	75.50	2	436	0.46%
2022/01/03	0	0.00	1	76.10	75.60	-1	439	-0.23%
2021/12/30	1	74.50	1	75.00	75.00	0	439	0.00%
2021/12/29	0	0.00	3	74.70	74.50	-3	445	-0.67%
2021/12/24	2	74.35	0	0.00	74.20	2	472	0.42%
2021/12/22	1	74.20	0	0.00	74.10	1	501	0.20%
2021/12/15	1	75.30	0	0.00	75.20	1	628	0.16%
2021/12/14	0	0.00	1	75.40	75.30	-1	635	-0.16%
2021/12/08	3	75.80	0	0.00	75.90	3	676	0.44%
2021/12/07	0	0.00	1	76.80	75.90	-1	697	-0.14%
2021/12/06	2	74.70	0	0.00	74.50	2	698	0.29%
2021/12/03	1	73.80	0	0.00	74.10	1	714	0.14%
2021/12/02	1	73.80	0	0.00	73.90	1	726	0.14%
2021/12/01	1	74.70	4	74.80	74.60	-3	742	-0.40%
2021/11/30	0	0.00	1	76.10	75.60	-1	751	-0.13%
2021/11/29	2	75.05	0	0.00	75.50	2	777	0.26%
2021/11/26	2	76.05	0	0.00	76.00	2	808	0.25%
2021/11/23	0	0.00	1	76.30	76.30	-1	914	-0.11%
2021/11/22	1	76.00	10	75.91	76.80	-9	937	-0.96%
2021/11/19	0	76.30	0	0.00	76.70	0	953	0.00%
2021/11/18	15	77.40	0	0.00	77.20	15	970	1.55%
2021/11/17	2	76.20	9	76.00	76.50	-7	985	-0.71%
2021/11/16	1	76.50	0	0.00	76.80	1	995	0.10%
2021/11/12	0	0.00	2	76.60	76.60	-2	1,097	-0.18%
2021/11/11	1	77.11	1	77.30	77.40	0	1,109	0.00%
2021/11/10	0	0.00	1	78.50	78.10	-1	1,128	-0.09%
2021/11/09	4	77.90	0	0.00	78.00	4	1,206	0.33%
2021/11/08	0	0.00	1	78.60	78.30	-1	1,274	-0.08%
2021/11/05	1	78.60	1	78.90	78.80	0	1,339	0.00%
2021/11/04	1	77.70	0	0.00	77.70	1	1,390	0.07%
2021/11/03	6	77.53	0	0.00	77.70	6	1,448	0.41%
2021/11/02	5	78.80	4	78.70	78.30	1	1,539	0.06%
2021/11/01	5	79.20	1	79.30	81.50	4	1,771	0.23%
2021/10/29	2	78.80	1	78.60	79.00	1	1,919	0.05%
2021/10/28	1	80.00	1	78.40	79.90	0	1,952	0.00%
2021/10/25	3	77.40	2	78.00	77.20	1	1,929	0.05%
2021/10/22	1	76.00	0	0.00	76.40	1	1,934	0.05%
2021/10/15	0	0.00	2	74.90	75.40	-2	1,991	-0.10%
2021/10/13	1	74.50	1	74.90	74.80	0	2,012	0.00%
2021/10/06	1	75.40	1	75.80	75.00	0	2,077	0.00%
2021/10/05	2	73.75	2	74.50	74.90	0	2,104	0.00%
2021/10/04	1	75.20	1	75.70	75.30	0	2,183	0.00%
2021/10/01	1	76.30	1	75.50	76.00	0	2,207	0.00%
2021/09/29	0	0.00	1	77.20	77.00	-1	2,262	-0.04%
2021/09/28	7	77.51	0	0.00	77.40	7	2,266	0.31%
2021/09/27	1	76.10	5	76.70	76.50	-4	2,280	-0.18%
2021/09/23	3	78.03	9	76.24	76.80	-6	2,293	-0.26%
2021/09/22	2	72.00	0	0.00	72.00	2	2,269	0.09%
2021/09/17	7	73.73	1	74.20	74.10	6	2,313	0.26%
2021/09/16	0	0.00	4	74.73	73.70	-4	2,369	-0.17%
2021/09/15	1	74.40	2	75.50	75.50	-1	2,377	-0.04%
2021/09/14	3	74.90	2	75.20	75.10	1	2,402	0.04%
2021/09/13	2	73.50	4	72.80	74.50	-2	2,459	-0.08%
2021/09/10	3	71.60	0	0.00	71.50	3	2,505	0.12%
2021/09/09	1	72.20	0	0.00	72.50	1	2,523	0.04%
2021/09/08	2	73.25	6	73.67	73.20	-4	2,570	-0.16%
2021/09/07	4	74.58	2	73.00	75.10	2	2,591	0.08%
2021/09/06	2	73.95	0	0.00	73.70	2	2,693	0.07%
2021/09/03	0	0.00	6	75.85	75.70	-6	2,818	-0.21%
2021/09/02	9	77.52	6	76.10	76.00	3	2,853	0.11%
2021/09/01	3	78.30	3	78.33	78.00	0	2,920	0.00%
2021/08/31	9	77.41	12	77.67	77.50	-3	2,956	-0.10%
2021/08/30	5	76.26	2	76.60	76.50	3	3,069	0.10%
2021/08/27	8	76.55	3	76.93	77.20	5	3,158	0.16%
2021/08/26	2	74.90	1	75.20	75.20	1	3,145	0.03%
2021/08/25	2	75.05	0	0.00	75.50	2	3,194	0.06%
2021/08/24	3	74.77	0	0.00	74.80	3	3,241	0.09%
2021/08/23	2	76.00	0	0.00	76.40	2	3,256	0.06%
2021/08/20	1	76.50	0	0.00	76.10	1	3,268	0.03%
2021/08/19	3	78.30	2	78.00	75.60	1	3,299	0.03%
2021/08/18	3	77.03	2	78.50	79.50	1	3,313	0.03%
2021/08/17	3	82.57	2	83.00	81.50	1	3,346	0.03%
2021/08/16	2	83.40	6	83.32	82.60	-4	3,394	-0.12%
2021/08/13	33	87.17	12	88.16	84.80	21	3,386	0.62%
2021/08/12	10	91.64	18	91.72	93.00	-8	3,318	-0.24%
2021/08/11	6	89.63	8	89.26	89.00	-2	3,295	-0.06%
2021/08/10	3	89.27	6	88.20	87.20	-3	3,252	-0.09%
2021/08/09	11	90.36	9	90.48	90.00	2	3,246	0.06%
2021/08/06	11	89.46	12	89.72	90.80	-1	3,236	-0.03%
2021/08/05	38	89.96	34	90.11	88.50	4	3,198	0.13%
2021/08/04	13	85.06	13	86.06	87.50	0	2,991	0.00%
2021/08/03	0	0.00	2.1	79.85	81.50	-2.1	2,896	-0.07%
2021/07/30	2	76.50	0	0.00	75.10	2	3,038	0.07%
2021/07/29	0	0.00	1	76.20	76.50	-1	3,064	-0.03%
2021/07/28	1	74.90	0	0.00	72.70	1	3,114	0.03%
2021/07/27	1	78.80	0	0.00	78.50	1	3,172	0.03%
2021/07/26	0	0.00	2	80.90	80.10	-2	3,217	-0.06%
2021/07/23	1	82.50	0.1	82.00	81.30	0.9	3,321	0.03%
2021/07/22	4	79.38	6	79.47	79.20	-2	3,524	-0.06%
2021/07/21	3	78.80	5	77.70	77.80	-2	3,688	-0.05%
2021/07/20	1.1	78.65	2	79.20	78.90	-0.9	3,736	-0.02%
2021/07/19	0	0.00	11	80.51	80.50	-11	3,767	-0.29%
2021/07/16	2	83.30	2	81.60	81.60	0	3,842	0.00%
2021/07/15	1	82.50	10	82.50	82.50	-9	3,844	-0.23%
2021/07/13	0	0.00	2	81.30	80.50	-2	3,837	-0.05%
2021/07/12	15	80.64	6.2	80.19	79.90	8.8	3,859	0.23%
2021/07/09	21.1	81.64	15	81.43	81.00	6.1	3,876	0.16%
2021/07/08	14	86.78	5	87.20	86.30	9	3,834	0.23%
2021/07/07	13	86.84	14.2	86.66	86.40	-1.2	3,832	-0.03%
2021/07/06	5	84.48	5	85.02	84.50	0	3,817	0.00%
2021/07/05	1	83.40	6	83.77	83.50	-5	3,852	-0.13%
2021/07/02	11	82.30	9	82.88	84.00	2	3,977	0.05%
2021/07/01	6	83.98	8	84.89	83.10	-2	4,073	-0.05%
2021/06/30	10	83.97	8	84.29	84.00	2	4,111	0.05%
2021/06/29	12	85.22	29	84.89	83.80	-17	4,113	-0.41%
2021/06/28	39	87.33	18.2	87.35	87.30	20.8	4,085	0.51%
2021/06/25	16	86.81	14.1	87.34	84.40	1.9	4,072	0.05%
2021/06/24	0.1	83.30	4	83.63	83.50	-3.9	4,081	-0.10%
2021/06/23	2.2	84.15	4	84.00	83.20	-1.8	4,072	-0.04%
2021/06/22	14.2	87.64	16	88.36	85.80	-1.9	4,042	-0.05%
2021/06/21	22	87.35	20	87.20	88.40	2	3,989	0.05%
2021/06/18	10	85.79	15.5	85.96	85.80	-5.5	3,934	-0.14%
2021/06/17	11	85.46	6	85.30	85.50	5	3,919	0.13%
2021/06/16	3.2	83.36	13	83.22	82.50	-9.8	3,874	-0.25%
2021/06/15	41	85.17	35	85.15	85.40	6	3,878	0.15%
2021/06/11	29	85.41	11.1	83.74	86.90	17.9	3,795	0.47%
2021/06/10	6	80.93	11	80.70	80.70	-5	3,692	-0.14%
2021/06/09	19	82.77	25	82.04	81.30	-6	3,690	-0.16%
2021/06/08	18	83.36	35	83.16	84.30	-17	3,620	-0.47%
2021/06/07	36.1	82.17	55	81.66	82.00	-18.9	3,601	-0.52%
2021/06/04	12	77.05	10.1	77.03	78.40	1.9	3,511	0.05%
2021/06/03	1	74.00	1	74.60	74.20	0	3,499	0.00%
2021/06/02	2.7	74.41	3	75.10	73.50	-0.4	3,817	-0.01%
2021/06/01	8	76.24	5	75.56	76.00	3	4,044	0.07%
2021/05/28	13	73.28	9	73.42	73.00	4	4,177	0.10%
2021/05/27	11	72.75	5	71.60	71.80	6	4,201	0.14%
2021/05/26	14	72.24	8	73.41	72.40	6	4,202	0.14%
2021/05/25	17	73.14	23	72.88	71.00	-6	4,174	-0.14%
2021/05/24	13	71.35	2	71.10	71.80	11	4,112	0.27%
2021/05/21	0	0.00	1	64.90	65.30	-1	4,147	-0.02%
2021/05/19	1	64.00	0.5	64.60	64.10	0.5	4,255	0.01%
2021/05/18	4	63.45	2	63.65	64.00	2	4,232	0.05%
2021/05/17	1	58.10	5	59.22	58.20	-4	4,223	-0.09%
2021/05/13	8	65.88	9.1	65.01	65.40	-1.1	4,138	-0.03%
2021/05/12	5	67.47	2	70.44	64.80	3	4,092	0.07%
2021/05/11	26	75.05	5.1	77.76	72.00	20.9	4,047	0.52%
2021/05/10	18.1	80.71	20	81.63	80.00	-1.9	3,977	-0.05%
2021/05/07	24	84.40	5	83.78	84.80	19	3,909	0.49%
2021/05/06	0	0.00	2.5	79.56	78.50	-2.5	3,804	-0.07%
2021/05/04	3.1	72.26	1	77.00	76.40	2.1	3,768	0.06%
2021/05/03	3	81.53	4	80.40	80.00	-1	3,693	-0.03%
2021/04/29	7	84.59	10	84.75	84.60	-3	3,632	-0.08%
2021/04/28	42	83.95	53	83.40	81.50	-11	3,520	-0.31%
2021/04/27	15.5	77.05	22	78.07	79.80	-6.5	3,298	-0.20%
2021/04/26	3	72.90	3	72.60	73.00	0	3,120	0.00%
2021/04/23	5	72.00	7	71.56	71.60	-2	3,062	-0.07%
2021/04/22	18	71.28	10	71.34	68.50	8	3,016	0.27%
2021/04/21	1	70.40	0	0.00	70.30	1	2,931	0.03%
2021/04/20	0	0.00	1	69.00	68.20	-1	2,912	-0.03%
2021/04/19	1	68.30	0	0.00	68.30	1	2,905	0.03%
2021/04/16	2	68.90	1	70.30	70.80	1	2,888	0.03%
2021/04/15	0	0.00	0.1	68.20	68.90	-0.1	2,858	0.00%
2021/04/14	0	0.00	0.1	62.50	64.20	-0.1	2,808	0.00%
2021/04/13	4	67.68	0.2	66.64	66.70	3.8	2,771	0.14%
2021/04/12	4.1	68.78	1	68.30	67.40	3.1	2,743	0.11%
2021/04/09	5.2	70.39	6	70.87	70.20	-0.8	2,703	-0.03%
2021/04/08	24	74.55	16.1	74.54	74.20	7.9	2,646	0.30%
2021/04/07	10.1	72.30	39	72.31	74.30	-29	2,511	-1.15%
2021/04/06	15	67.86	30	66.99	67.60	-15	2,391	-0.63%
2021/04/01	0	0.00	1.1	63.95	63.50	-1.1	2,328	-0.05%
2021/03/31	5	62.38	0	0.00	62.20	5	2,307	0.22%
2021/03/30	2.1	65.04	1.1	63.94	63.70	0.9	2,290	0.04%
2021/03/29	10.2	64.90	3	65.20	65.80	7.2	2,255	0.32%
2021/03/26	0	0.00	0.1	62.00	61.60	-0.1	2,188	-0.01%
2021/03/24	0	0.00	1.1	60.93	61.10	-1.1	2,178	-0.05%
2021/03/23	0	0.00	6	61.17	60.60	-6	2,159	-0.28%
2021/03/22	4	60.88	3.1	61.72	60.80	0.9	2,154	0.04%
2021/03/19	0	0.00	1.1	62.51	61.30	-1.1	2,135	-0.05%
2021/03/18	0.1	62.00	0	0.00	62.50	0.1	2,124	0.00%
2021/03/17	1.1	61.89	12	61.85	62.00	-10.9	2,088	-0.52%
2021/03/16	0.1	62.60	8.1	62.18	61.70	-8.1	2,071	-0.39%
2021/03/15	6	62.66	5.2	62.62	63.00	0.9	2,041	0.04%
2021/03/12	0	60.20	0	60.70	61.00	0	2,010	0.00%
2021/03/11	17.1	60.66	7.1	61.07	60.70	10.1	1,989	0.51%
2021/03/10	27.1	59.73	26	60.17	60.00	1.1	1,935	0.06%
2021/03/09	33.2	59.36	45.1	60.18	59.50	-11.9	1,871	-0.64%
2021/03/08	127	66.11	125.2	66.14	62.70	1.8	1,767	0.10%	大買/大賣/
2021/03/05	64.2	64.51	56.1	63.75	64.50	8.1	1,425	0.57%
2021/03/04	23.1	59.00	26.1	58.96	59.90	-3	1,123	-0.27%
2021/03/03	17	57.21	17.1	57.66	56.50	-0.1	1,000	-0.01%
2021/03/02	4.2	55.33	2.1	56.46	54.20	2	887	0.23%
2021/02/26	7.1	56.23	0	0.00	56.00	7.1	836	0.85%
2021/02/25	0	0.00	1	54.90	54.90	-1	788	-0.13%
2021/02/24	1	52.50	0	0.00	52.80	1	765	0.13%
2021/02/23	1	52.80	9	54.70	52.50	-8	746	-1.07%
2021/02/22	5	49.50	18	49.96	50.10	-13	657	-1.98%
2021/02/19	6	47.45	16	47.23	48.00	-10	587	-1.70%
2021/02/18	1	45.45	25	44.99	45.75	-24	535	-4.48%
2021/02/17	0	0.00	22	44.25	44.20	-22	524	-4.19%
2021/02/05	0	0.00	3	44.00	43.20	-3	517	-0.58%
2021/01/29	15	42.71	6	43.33	42.05	9	583	1.54%
2021/01/28	1	42.65	1	42.30	42.95	0	576	0.00%
2021/01/27	1	43.20	2	43.00	43.25	-1	574	-0.17%
2021/01/26	3	42.17	11	42.18	42.05	-8	554	-1.45%
2021/01/22	0	0.00	5	39.28	39.40	-5	521	-0.96%
2021/01/20	1	39.50	0	0.00	39.05	1	524	0.19%
2021/01/12	0	0.00	45	40.28	40.20	-45	541	-8.31%
2021/01/11	2	40.78	5	40.65	41.00	-3	540	-0.55%
2021/01/08	1	40.55	3	40.40	40.15	-2	539	-0.37%
2021/01/07	5	39.55	0	0.00	39.60	5	532	0.94%
2021/01/06	5	39.94	0	0.00	39.65	5	536	0.93%
2021/01/05	2	40.10	0	0.00	40.30	2	561	0.36%
2021/01/04	5	40.55	0	0.00	40.45	5	567	0.88%
2020/12/31	0	0.00	5	40.60	40.80	-5	567	-0.88%
2020/12/30	4	39.58	1	39.50	39.95	3	574	0.52%
2020/12/29	2	39.90	0	0.00	39.70	2	585	0.34%
2020/12/28	5	39.95	0	0.00	39.80	5	587	0.85%
2020/12/24	6	40.09	0	0.00	40.00	6	594	1.01%
2020/12/23	3	39.80	0	0.00	39.80	3	607	0.49%
2020/12/22	4	40.13	0	0.00	39.60	4	609	0.66%
2020/12/21	0	0.00	3	40.47	40.45	-3	611	-0.49%
2020/12/18	5	40.30	0	0.00	40.30	5	611	0.82%
2020/12/16	12	41.59	0	0.00	41.80	12	625	1.92%
2020/12/15	16	42.48	0	0.00	41.10	16	630	2.54%
2020/12/14	3	42.75	0	0.00	42.80	3	638	0.47%
2020/12/11	5	42.75	0	0.00	43.05	5	663	0.75%
2020/12/10	23	43.01	0	0.00	43.25	23	672	3.42%
2020/12/09	16	43.54	0	0.00	43.85	16	673	2.37%
2020/12/08	4	43.89	4	44.00	43.90	0	706	0.00%
2020/12/03	20	42.70	1	42.70	43.10	19	821	2.31%
2020/12/02	0	0.00	2	42.75	42.90	-2	837	-0.24%
2020/11/26	0	0.00	1	43.05	43.10	-1	919	-0.11%
2020/11/23	0	0.00	6	44.11	43.90	-6	921	-0.65%
2020/11/20	0	0.00	2	43.88	43.75	-2	910	-0.22%
2020/11/19	2	43.05	13	43.49	43.50	-11	897	-1.23%
2020/11/17	3	42.45	0	0.00	42.50	3	875	0.34%
2020/11/16	2	43.80	2	43.95	43.20	0	867	0.00%
2020/11/13	0	0.00	1	42.40	42.90	-1	851	-0.12%
2020/11/11	16	42.44	0	0.00	42.10	16	826	1.94%
2020/11/10	2	43.10	20	42.23	42.10	-18	808	-2.23%
2020/11/09	0	0.00	13	41.03	41.30	-13	761	-1.71%
2020/11/06	3	40.57	1	40.15	39.80	2	738	0.27%
2020/11/05	6	39.43	7	39.49	39.65	-1	721	-0.14%
2020/11/04	1	38.90	1	39.30	39.80	0	720	0.00%
2020/11/02	0	0.00	5	38.45	38.40	-5	713	-0.70%
2020/10/28	1	38.55	0	0.00	38.40	1	706	0.14%
2020/10/26	2	39.40	0	0.00	38.95	2	700	0.29%
2020/10/22	0.4	40.10	0	0.00	39.55	0.4	690	0.06%
2020/10/20	5	38.01	0	0.00	38.20	5	679	0.74%
2020/10/19	1	37.75	0	0.00	37.80	1	674	0.15%
2020/10/16	7	38.02	0	0.00	37.70	7	669	1.04%
2020/10/14	5	39.05	0	0.00	38.80	5	660	0.76%
2020/10/13	3	39.23	0	0.00	38.65	3	656	0.46%
2020/10/07	3	40.70	3	41.15	40.80	0	612	0.00%
2020/10/06	12	40.48	0	0.00	40.90	12	610	1.97%
2020/09/29	5	38.55	0	0.00	38.50	5	583	0.86%
2020/09/28	5	38.65	1	38.50	38.30	4	578	0.69%
2020/09/25	2	37.85	2	37.35	36.55	0	567	0.00%
2020/09/24	0	0.00	5	37.87	37.35	-5	560	-0.89%
2020/09/22	3	39.42	0	0.00	38.80	3	551	0.54%
2020/09/21	0	0.00	1	39.50	39.70	-1	549	-0.18%
2020/09/18	5	39.40	1	39.60	40.00	4	556	0.72%
2020/09/17	4	39.75	3	40.55	39.65	1	552	0.18%
2020/09/16	12	40.22	9	39.88	39.55	3	538	0.56%
2020/09/14	10	38.50	5	39.34	39.60	5	502	0.99%
2020/09/11	17	40.47	11	40.44	38.50	6	486	1.23%
2020/09/10	2	41.70	1	41.60	40.60	1	440	0.23%
2020/09/09	8	39.87	6	40.03	38.80	2	364	0.55%
2020/09/08	2	38.63	5	39.15	38.55	-3	322	-0.93%
2020/09/07	0	0.00	1	38.20	38.00	-1	310	-0.32%
2020/09/04	1	37.05	3	38.30	38.35	-2	294	-0.68%
2020/09/03	2	36.00	0	0.00	36.00	2	251	0.80%
2020/09/02	1	34.30	6	34.18	34.20	-5	232	-2.15%
2020/09/01	2	33.50	0	0.00	33.80	2	223	0.90%
2020/08/31	1	33.85	23	33.08	33.90	-22	219	-10.01%
2020/08/28	0	0.00	37	32.77	32.65	-37	208	-17.72%
2020/08/27	5	32.40	1	32.05	32.30	4	208	1.92%
2020/08/12	1	30.95	0	0.00	30.80	1	226	0.44%
2020/07/30	0	0.00	1	30.70	30.70	-1	242	-0.41%
2020/07/29	1	30.20	0	0.00	30.25	1	244	0.41%
2020/07/28	2	30.00	1	30.20	30.10	1	245	0.41%
2020/07/24	1	31.35	0	0.00	31.10	1	247	0.40%
2020/07/23	0	0.00	4	31.20	31.20	-4	248	-1.61%
2020/07/20	0	0.00	1	31.35	31.30	-1	249	-0.40%
2020/07/13	0	0.00	23	33.00	32.60	-23	252	-9.11%
2020/07/09	0.1	31.40	0	0.00	31.30	0.1	248	0.05%
2020/07/08	0	0.00	8	31.10	31.15	-8	247	-3.23%
2020/07/01	2	31.10	1	31.20	31.15	1	249	0.40%
2020/06/30	16	31.20	0	0.00	31.10	16	246	6.49%
2020/06/29	2	33.35	0	0.00	33.25	2	239	0.84%
2020/06/23	8	34.15	0	0.00	34.15	8	220	3.62%
2020/06/19	0	0.00	2	34.40	34.40	-2	219	-0.91%
2020/06/15	2	33.30	0	0.00	33.25	2	223	0.89%
2020/06/12	35	32.42	0	0.00	33.00	35	225	15.52%
2020/06/11	17	33.39	0	0.00	33.20	17	227	7.47%
2020/06/10	15	33.82	0	0.00	33.90	15	226	6.63%
2020/06/08	1	34.20	0	0.00	34.30	1	234	0.43%
2020/05/28	2	33.40	1	33.80	33.35	1	230	0.43%
2020/05/27	2	33.50	0	0.00	33.50	2	233	0.86%
2020/05/20	0	0.00	30	33.25	33.05	-30	225	-13.31%
2020/05/19	0	0.00	45	32.46	32.65	-45	219	-20.54%
2020/05/12	35	31.98	0	0.00	32.00	35	220	15.91%
2020/05/07	0	0.00	11	32.60	32.60	-11	217	-5.06%
2020/05/04	1	31.90	0	0.00	32.25	1	218	0.46%
2020/04/22	0	0.00	1	31.00	30.90	-1	216	-0.46%
2020/04/21	2	31.60	0	0.00	30.85	2	217	0.92%
2020/04/20	1	32.15	0	0.00	32.20	1	215	0.46%
2020/04/14	0	0.00	42	31.16	31.15	-42	208	-20.11%
2020/04/10	3	30.80	0	0.00	30.85	3	208	1.44%
2020/03/31	1	29.95	0	0.00	29.75	1	198	0.50%
2020/03/26	0	0.00	2	30.10	30.30	-2	194	-1.03%
2020/03/23	5	27.55	0	0.00	28.10	5	186	2.69%
2020/03/20	2	28.80	0	0.00	28.80	2	183	1.09%
2020/03/19	0	0.00	4	27.75	27.90	-4	179	-2.22%
2020/03/18	10	29.80	0	0.00	29.90	10	176	5.67%
2020/03/17	15	29.60	0	0.00	29.90	15	174	8.60%
2020/03/13	42	31.10	0	0.00	30.80	42	170	24.65%
2020/03/12	12	34.40	2	34.65	34.15	10	157	6.33%
2020/03/10	1	34.85	1	35.35	36.20	0	152	0.00%
2020/03/09	10	36.55	0	0.00	36.65	10	147	6.77%
2020/03/04	0	0.00	1	37.55	38.00	-1	148	-0.68%
2020/03/03	1	38.10	25	37.94	37.65	-24	145	-16.49%
2020/02/26	1	36.75	5	36.75	36.70	-4	136	-2.93%
2020/02/25	0	0.00	1	36.65	36.90	-1	137	-0.73%
2020/02/24	0	0.00	2	37.00	37.05	-2	136	-1.46%
2020/02/17	0	0.00	10	37.38	37.60	-10	137	-7.29%
2020/02/12	2	36.65	0	0.00	36.55	2	134	1.49%
2020/02/11	5	36.40	5	36.55	36.50	0	132	0.00%
2020/02/10	20	36.57	0	0.00	36.45	20	133	14.97%
2020/02/07	0	0.00	7	37.15	37.10	-7	133	-5.24%
2020/02/06	0	37.20	20	37.26	37.45	-20	157	-12.70%
2020/02/04	0	0.00	4	36.80	36.85	-4	155	-2.57%
2020/02/03	22	36.49	8	36.56	36.45	14	154	9.08%
2020/01/31	1	37.75	1	37.85	37.80	0	152	0.00%
2020/01/06	2	39.90	0	0.00	39.85	2	154	1.29%
2019/12/19	2	40.05	0	0.00	40.25	2	175	1.14%
2019/12/17	2	40.10	0	0.00	40.15	2	181	1.10%
2019/12/11	2	40.50	0	0.00	40.45	2	187	1.07%
2019/12/06	5	40.90	0	0.00	41.00	5	203	2.46%
2019/11/27	0	0.00	1	41.35	41.30	-1	266	-0.38%
2019/11/25	5	41.23	0	0.00	41.25	5	268	1.86%
2019/11/20	0	0.00	2	41.65	41.45	-2	269	-0.74%
2019/11/18	0	0.00	0.5	41.60	41.55	-0.5	270	-0.18%
2019/11/08	0	0.00	1	42.25	42.30	-1	270	-0.37%
2019/11/06	1	42.35	0	0.00	42.15	1	268	0.37%
2019/11/05	1	42.45	3	41.53	42.20	-2	264	-0.76%
2019/11/01	0	0.00	4	40.65	40.55	-4	246	-1.62%
2019/10/29	6	40.70	0	0.00	40.30	6	255	2.35%
2019/10/25	4	41.30	0	0.00	40.95	4	257	1.55%
2019/10/22	2	40.95	1	41.00	40.90	1	266	0.38%
2019/10/14	1	39.90	0	0.00	39.85	1	273	0.37%
2019/10/09	6	39.72	0	0.00	40.00	6	275	2.18%
2019/10/01	0.2	40.30	0	0.00	40.30	0.2	274	0.06%
2019/09/27	0.3	40.60	0	0.00	40.50	0.3	274	0.13%
2019/08/27	2	41.00	0	0.00	40.90	2	277	0.72%
2019/08/15	0	0.00	1	40.35	40.45	-1	347	-0.29%
2019/08/08	1	40.55	0	0.00	40.10	1	368	0.27%
2019/08/07	0	0.00	5	40.60	40.60	-5	377	-1.32%
2019/08/06	0	0.00	10	39.59	40.25	-10	391	-2.56%
2019/08/02	1	40.75	0	0.00	40.70	1	437	0.23%
2019/07/31	0	0.00	2	40.85	41.20	-2	473	-0.42%
2019/07/29	2	42.20	0	0.00	42.10	2	487	0.41%
2019/07/26	2	41.95	0	0.00	42.40	2	491	0.41%
2019/07/25	1	42.00	0	0.00	41.70	1	499	0.20%
2019/07/23	0	0.00	13	42.00	41.95	-13	542	-2.40%
2019/07/22	13	41.70	1	42.15	42.20	12	582	2.06%
2019/07/18	0	0.00	37	41.80	41.75	-37	655	-5.65%
2019/07/15	1	40.95	0	0.00	40.90	1	682	0.15%
2019/07/12	1	41.30	0	0.00	41.35	1	687	0.15%
2019/07/11	0	0.00	6	41.69	41.50	-6	708	-0.85%
2019/07/04	2	41.65	0	0.00	41.95	2	801	0.25%
2019/07/02	2	41.40	0	0.00	41.35	2	806	0.25%
2019/07/01	22	43.27	0	0.00	43.25	22	804	2.73%
2019/06/26	3	43.25	0	0.00	43.45	3	797	0.38%
2019/06/21	5	43.35	0	0.00	43.40	5	800	0.62%
2019/06/14	1	42.80	0	0.00	43.00	1	820	0.12%
2019/06/12	1	43.10	0	0.00	43.10	1	826	0.12%
2019/06/11	4	43.06	0	0.00	43.00	4	839	0.48%
2019/06/10	11	45.70	0	0.00	45.80	11	845	1.30%
2019/06/04	1	45.00	0	0.00	45.00	1	852	0.12%
2019/06/03	1	46.00	5	45.75	45.45	-4	852	-0.47%
2019/05/31	2	46.65	3	46.68	46.65	-1	843	-0.12%
2019/05/30	4	46.49	6	46.63	45.85	-2	838	-0.24%
2019/05/29	3	46.32	4	46.06	46.25	-1	832	-0.12%
2019/05/27	3	44.17	1	44.05	44.30	2	808	0.25%
2019/05/23	1	43.80	0	0.00	44.00	1	812	0.12%
2019/05/22	0	0.00	15	45.64	45.00	-15	811	-1.85%
2019/05/21	15	44.25	0	0.00	45.20	15	812	1.85%
2019/05/15	0	0.00	20	44.61	44.85	-20	860	-2.32%
2019/05/14	2	42.23	2	43.35	44.30	0	851	0.00%
2019/05/10	26	43.57	2	42.00	42.60	24	826	2.90%
2019/05/09	4	45.53	0	0.00	44.70	4	791	0.51%
2019/05/08	5	46.73	20	46.91	46.35	-15	774	-1.94%
2019/05/07	4	45.08	1	45.15	46.10	3	753	0.40%
2019/05/06	13	44.79	5	44.87	44.65	8	740	1.08%
2019/05/03	1	45.35	2	45.45	45.75	-1	733	-0.14%
2019/05/02	1	45.25	26	45.31	45.30	-25	727	-3.43%
2019/04/30	1	46.00	3	46.33	46.00	-2	712	-0.28%
2019/04/29	9	46.12	2	45.78	46.50	7	691	1.01%
2019/04/26	5	45.84	29	45.26	45.40	-24	665	-3.61%
2019/04/25	7	44.81	12	45.11	45.90	-5	622	-0.80%
2019/04/24	4	45.34	7	45.04	43.65	-3	571	-0.53%
2019/04/23	14	44.59	2	44.65	44.65	12	544	2.20%
2019/04/19	25	41.72	0	0.00	41.70	25	510	4.90%
2019/04/18	4	42.55	4	42.65	41.70	0	510	0.00%
2019/04/17	0	0.00	2	43.60	42.50	-2	501	-0.40%
2019/04/16	10	44.69	9	44.54	44.00	1	479	0.21%
2019/04/15	11	41.95	0	0.00	41.95	11	420	2.61%
2019/04/12	0	0.00	22	41.16	41.15	-22	415	-5.29%
2019/04/11	4	41.33	3	41.72	41.20	1	412	0.24%
2019/04/10	26	42.10	2.1	42.15	42.40	23.9	400	5.97%
2019/03/27	2	39.65	0	0.00	39.60	2	348	0.57%
2019/03/14	1	42.15	0	0.00	41.25	1	305	0.33%
2019/03/13	1	41.85	2	41.95	41.90	-1	288	-0.35%
2019/03/12	1	39.70	0	0.00	41.10	1	258	0.39%
2019/03/11	5	39.85	0	0.00	39.50	5	250	2.00%
2019/03/07	1	41.00	0	0.00	40.55	1	240	0.42%
2019/03/04	8	41.57	0	0.00	41.45	8	230	3.48%
2019/02/27	0.5	41.95	0	0.00	42.00	0.5	222	0.22%
2019/02/26	1	41.30	0	0.00	41.25	1	216	0.46%
2019/02/25	0	0.00	2	41.52	41.90	-2	212	-0.92%
2019/02/18	1	41.60	4	41.91	42.25	-3	204	-1.47%
2019/02/15	3	42.25	3	42.28	41.25	0	188	0.00%
2019/02/13	1	38.35	0	0.00	38.30	1	141	0.71%
2019/02/11	2	37.40	0	0.00	37.90	2	140	1.43%
2019/01/18	1	36.80	0	0.00	36.80	1	137	0.73%
2018/12/22	1	36.75	0	0.00	36.70	1	160	0.62%
2018/12/19	0	0.00	2	37.00	36.75	-2	161	-1.24%
2018/12/18	1	37.50	0	0.00	37.00	1	161	0.62%
2018/12/12	1	37.50	0	0.00	37.50	1	153	0.65%
2018/12/05	0	0.00	2	36.45	36.30	-2	152	-1.31%
2018/11/16	2	36.10	0	0.00	35.95	2	183	1.09%
2018/10/23	0	0.00	1	33.20	32.95	-1	200	-0.50%
2018/10/19	1	32.90	0	0.00	32.50	1	210	0.47%
2018/10/18	0	0.00	2	32.85	33.00	-2	210	-0.95%
2018/09/25	0	0.00	1	34.10	34.15	-1	198	-0.50%
2018/09/14	0	0.00	6	34.72	35.10	-6	205	-2.93%
2018/09/03	0	0.00	4	36.89	36.70	-4	272	-1.47%
2018/08/28	1	38.00	0	0.00	37.60	1	287	0.35%
2018/08/27	0	0.00	1	38.20	37.70	-1	287	-0.35%
2018/08/23	5	37.24	2	36.93	36.50	3	273	1.10%
2018/08/22	0	0.00	1	36.30	36.40	-1	269	-0.37%
2018/08/17	1	35.50	0	0.00	35.25	1	269	0.37%
2018/08/14	2	35.40	0	0.00	35.80	2	277	0.72%
2018/08/08	1	37.55	0	0.00	37.75	1	278	0.36%
2018/08/06	1	36.80	0	0.00	36.80	1	273	0.37%
2018/08/03	1	37.20	2	36.90	36.75	-1	276	-0.36%
2018/08/02	1	36.00	0	0.00	35.90	1	275	0.36%
2018/08/01	0	0.00	5	36.05	36.25	-5	278	-1.79%
2018/07/30	0	0.00	2	36.30	36.60	-2	276	-0.72%
2018/07/26	2	34.75	0	0.00	34.70	2	270	0.74%
2018/07/24	2	33.83	0	0.00	33.85	2	282	0.71%
2018/07/19	1	33.90	0	0.00	33.70	1	288	0.35%
2018/07/11	2	33.30	0	0.00	33.30	2	338	0.59%
2018/07/06	1	32.30	0	0.00	32.35	1	365	0.27%
2018/07/05	1	33.20	0	0.00	33.05	1	373	0.27%
2018/07/03	5.1	35.00	0	0.00	34.35	5.1	492	1.04%
2018/07/02	1	35.30	0	0.00	35.15	1	501	0.20%
2018/06/28	0.5	35.80	0	0.00	35.35	0.5	534	0.09%
2018/06/25	2	36.38	0	0.00	35.80	2	578	0.35%
2018/06/21	0	0.00	2	36.35	36.45	-2	634	-0.32%
2018/06/20	3	36.07	3	36.00	36.10	0	675	0.00%
2018/06/14	3	39.35	0	0.00	39.35	3	698	0.43%
2018/06/13	1	39.45	0	0.00	39.15	1	716	0.14%
2018/06/12	0	0.00	4	40.25	40.45	-4	747	-0.54%
2018/06/11	1	40.00	2	39.95	39.85	-1	845	-0.12%
2018/06/08	6	41.13	0	0.00	40.85	6	947	0.63%
2018/05/25	0	41.90	0	0.00	41.50	0	1,046	0.00%
2018/05/23	0	0.00	3	42.20	42.20	-3	1,045	-0.29%
2018/05/21	0	0.00	1	41.95	43.50	-1	1,042	-0.10%
2018/05/18	0	0.00	2	41.85	41.60	-2	1,038	-0.19%
2018/04/23	1	43.10	0	0.00	42.80	1	1,010	0.10%
2018/04/17	2	44.85	0	0.00	44.30	2	980	0.20%
2018/04/11	0	0.00	1	45.65	45.80	-1	944	-0.11%
2018/04/10	5	47.10	9	47.32	46.00	-4	933	-0.43%
2018/04/09	12	50.20	17	49.17	49.95	-5	890	-0.56%
2018/04/03	3	45.55	5	45.98	46.00	-2	810	-0.25%
2018/04/02	4	46.03	5	46.11	46.30	-1	799	-0.13%
2018/03/30	1	45.40	1	46.20	45.35	0	766	0.00%
2018/03/28	1	44.70	0	0.00	44.70	1	734	0.14%
2018/03/27	2	46.68	2	47.45	45.85	0	718	0.00%
2018/03/26	2	46.35	0	0.00	46.50	2	689	0.29%
2018/03/23	15	45.73	16	46.50	45.40	-1	659	-0.15%
2018/03/22	2	45.70	2	45.05	45.15	0	617	0.00%
2018/03/21	1	43.85	0	0.00	43.80	1	581	0.17%
2018/03/20	0	0.00	4	44.13	44.35	-4	568	-0.70%
2018/03/16	10	45.90	6	45.10	45.30	4	529	0.75%
2018/03/15	10	47.30	10	47.22	47.30	0	489	0.00%
2018/03/14	7	44.39	16	44.97	45.25	-9	391	-2.30%
2018/03/13	2.5	41.40	12	41.32	41.15	-9.5	285	-3.33%
2018/03/12	0	0.00	3	42.05	42.05	-3	226	-1.33%
2018/03/05	0	0.00	3	31.50	32.35	-3	194	-1.54%
2018/02/21	3	31.00	0	0.00	30.80	3	213	1.41%
2018/02/08	1	30.20	0	0.00	30.25	1	210	0.48%
2018/02/02	1	31.10	0	0.00	31.00	1	208	0.48%
2018/02/01	1	31.80	0	0.00	31.90	1	202	0.49%
2018/01/31	2	32.23	0	0.00	31.95	2	201	0.99%
2018/01/30	0	0.00	3	33.20	32.30	-3	202	-1.48%
2018/01/29	0	0.00	1	33.50	33.20	-1	200	-0.50%
2018/01/24	3	33.63	0	0.00	33.95	3	203	1.48%
2018/01/23	2	34.00	0	0.00	34.00	2	208	0.96%
2018/01/22	2	34.25	0	0.00	34.25	2	213	0.94%