海悅 (2348)-新光券商分點個股進出

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

海悅

(2348)

可現股當沖

股價
200.0
漲跌
▼21.0
漲幅
-9.50%
成交量
6,537張
產業
上市其他類股
142人加入追蹤

立即追蹤
本地時間:14:30

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

海悅 (2348)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	62.6	206.09	30.1	205.33	200.00	32.5	1,314	2.47%
2024/05/13	28	212.09	49.2	212.09	221.00	-21.1	1,207	-1.75%
2024/05/10	7.1	203.51	7.2	202.64	201.00	0	1,155	0.00%
2024/05/09	3	207.83	28.5	205.75	200.50	-25.5	1,137	-2.24%
2024/05/08	4.3	194.52	8	196.99	197.00	-3.7	1,109	-0.33%
2024/05/07	23.2	196.73	21.5	197.55	199.00	1.7	1,095	0.16%
2024/05/06	34.4	205.71	31.7	206.09	207.00	2.7	1,036	0.26%
2024/05/03	4.4	196.52	0	195.76	196.00	4.3	985	0.44%
2024/05/02	6.1	196.29	6	198.99	196.00	0.1	973	0.01%
2024/04/30	11	193.82	11	193.41	195.00	0	963	0.00%
2024/04/29	16	201.53	19.5	200.35	196.00	-3.5	945	-0.37%
2024/04/26	17.7	198.02	23.2	198.26	199.50	-5.5	917	-0.60%
2024/04/25	16.5	193.61	37.1	192.72	194.00	-20.5	889	-2.31%
2024/04/24	8	185.75	12.1	184.01	184.50	-4	855	-0.47%
2024/04/23	15	181.65	11.2	183.64	185.00	3.8	840	0.45%
2024/04/22	43.2	187.65	41.6	183.92	176.00	1.6	812	0.19%
2024/04/19	67.6	197.97	69.4	194.89	188.00	-1.8	750	-0.24%
2024/04/18	28.4	190.24	35.5	192.62	198.50	-7.1	680	-1.05%
2024/04/17	52.6	183.03	31.3	183.74	180.50	21.3	631	3.37%
2024/04/16	24.5	169.17	55.5	168.86	171.00	-31.1	584	-5.31%
2024/04/15	38.2	169.62	20	169.15	170.00	18.2	556	3.27%
2024/04/12	17.5	160.51	18.3	162.15	163.50	-0.8	545	-0.15%
2024/04/11	8.1	152.30	5.2	154.42	156.00	2.9	522	0.55%
2024/04/10	14.5	152.40	27.2	153.50	153.50	-12.6	511	-2.47%
2024/04/09	7	142.87	22	142.98	147.00	-15	494	-3.03%
2024/04/08	25.4	147.17	10.1	147.55	146.50	15.3	475	3.23%
2024/04/03	10.6	139.42	9.6	139.70	140.00	1	453	0.22%
2024/04/02	2.5	135.17	1.1	134.08	136.00	1.5	442	0.33%
2024/04/01	12.2	131.32	5.4	131.58	133.00	6.8	435	1.56%
2024/03/29	6	127.69	1.6	128.63	128.50	4.3	428	1.01%
2024/03/28	4	130.38	0	130.00	130.50	4	423	0.95%
2024/03/27	3.2	130.02	13.1	129.16	130.00	-10	422	-2.36%
2024/03/26	10.5	129.73	11.3	129.64	129.00	-0.8	420	-0.19%
2024/03/25	1	132.48	3.3	133.45	132.50	-2.3	408	-0.56%
2024/03/22	7.2	132.07	5.1	132.01	132.50	2.2	405	0.54%
2024/03/21	6.1	134.08	5.2	132.84	133.00	0.9	398	0.23%
2024/03/20	12.6	130.95	16.6	130.83	131.50	-4	387	-1.03%
2024/03/19	59.4	133.43	49.8	132.77	133.00	9.7	376	2.57%
2024/03/18	1	126.00	25.5	124.22	127.00	-24.5	311	-7.88%
2024/03/15	2.1	116.73	6.1	116.83	115.50	-4.1	284	-1.42%
2024/03/14	1	115.00	4.5	117.78	118.50	-3.5	281	-1.26%
2024/03/13	0	118.00	5.1	117.49	118.50	-5.1	279	-1.84%
2024/03/12	10.1	114.46	1.4	115.87	116.00	8.7	274	3.18%
2024/03/11	17	112.38	5.5	112.94	113.00	11.5	267	4.31%
2024/03/08	9.2	108.34	7	108.43	107.00	2.2	263	0.84%
2024/03/07	9.3	110.66	3	111.33	111.50	6.3	260	2.40%
2024/03/06	4.4	110.36	2.3	111.41	111.50	2.1	259	0.81%
2024/03/05	4.4	104.62	0.2	107.08	107.00	4.2	253	1.65%
2024/03/04	12.5	108.44	2.2	108.08	108.00	10.2	244	4.18%
2024/03/01	2.8	104.17	0	0.00	104.50	2.8	237	1.16%
2024/02/29	0.8	103.65	0	0.00	103.00	0.8	234	0.33%
2024/02/27	1	103.00	0	0.00	103.50	1	232	0.44%
2024/02/26	2.1	102.00	0	0.00	102.50	2.1	228	0.90%
2024/02/23	0	103.50	0.2	103.50	103.00	-0.1	225	-0.06%
2024/02/22	2	102.01	1	101.50	103.00	1	222	0.46%
2024/02/21	2	100.00	3.1	101.50	102.50	-1.1	219	-0.48%
2024/02/20	1	101.00	0.3	101.00	101.00	0.7	212	0.32%
2024/02/19	0.1	103.64	1.5	102.88	102.50	-1.4	212	-0.66%
2024/02/16	3	101.33	3.5	101.17	101.00	-0.5	207	-0.23%
2024/02/15	2.3	97.85	7.2	98.63	99.30	-4.9	200	-2.43%
2024/02/05	0.1	95.00	0.3	95.90	95.60	-0.2	194	-0.13%
2024/02/02	0	95.50	0	0.00	95.20	0	193	0.01%
2024/02/01	0.1	95.03	1	95.90	95.10	-0.9	193	-0.45%
2024/01/31	1	94.60	1	94.40	94.30	0	190	0.00%
2024/01/30	2	94.70	0	0.00	95.00	2	193	1.03%
2024/01/29	0	96.40	0	0.00	95.60	0	195	0.00%
2024/01/26	0	0.00	0	96.20	96.00	0	196	0.00%
2024/01/25	2.1	96.29	0	0.00	96.40	2.1	198	1.06%
2024/01/24	1	96.30	10.6	96.74	97.10	-9.6	197	-4.85%
2024/01/23	0.1	94.30	0	0.00	94.20	0.1	190	0.04%
2024/01/22	2.1	95.17	0	0.00	95.30	2.1	188	1.13%
2024/01/19	0	96.00	3.3	95.33	95.40	-3.3	186	-1.76%
2024/01/18	2.1	93.33	4.1	93.12	94.10	-2	178	-1.10%
2024/01/17	5	91.87	10	91.49	91.60	-5	179	-2.77%
2024/01/16	1	93.80	0.1	94.00	93.70	1	174	0.55%
2024/01/15	0	95.70	3.6	95.24	94.80	-3.6	171	-2.07%
2024/01/12	1	94.01	1	93.70	93.70	0	167	0.02%
2024/01/11	5.9	94.60	1.3	94.81	94.50	4.6	165	2.75%
2024/01/10	4	91.58	26	91.85	93.50	-22	158	-13.84%
2024/01/09	17.1	92.88	50.5	91.77	92.20	-33.5	156	-21.41%
2024/01/08	96	93.63	89.8	93.26	92.50	6.2	152	4.06%
2024/01/03	4	91.80	0	0.00	91.60	4	142	2.80%
2024/01/02	0.3	92.11	1	92.20	92.50	-0.7	149	-0.48%
2023/12/29	1	93.02	2	94.00	93.20	-1	147	-0.66%
2023/12/28	0	92.80	0	0.00	93.10	0	143	0.02%
2023/12/27	1	92.90	2	93.00	92.80	-1	140	-0.71%
2023/12/26	0	0.00	3.1	92.38	92.40	-3.1	137	-2.26%
2023/12/25	0	0.00	2	90.30	90.50	-2	135	-1.48%
2023/12/22	0	0.00	8.7	89.66	89.30	-8.7	134	-6.46%
2023/12/21	0	0.00	3	89.00	88.80	-3	132	-2.26%
2023/12/20	1	88.80	0	0.00	89.80	1	130	0.77%
2023/12/18	1	92.60	0.1	92.40	91.00	0.9	128	0.70%
2023/12/15	1	91.90	0.3	91.94	91.80	0.7	126	0.58%
2023/12/14	0	0.00	4	90.60	90.80	-4	125	-3.20%
2023/12/13	1.1	89.31	0	0.00	89.70	1.1	124	0.88%
2023/12/12	1	88.90	0	0.00	89.90	1	124	0.80%
2023/12/11	2.1	89.90	3	89.97	90.30	-0.9	122	-0.74%
2023/12/08	7	90.01	26	89.29	88.80	-19	120	-15.74%
2023/12/07	38	92.31	42	91.75	90.00	-4	119	-3.38%
2023/12/06	5	93.22	2.4	93.61	93.40	2.6	117	2.20%
2023/12/05	0	0.00	10.6	93.09	94.30	-10.6	115	-9.19%
2023/12/04	4	91.98	2.1	92.26	92.50	1.9	112	1.69%
2023/12/01	1	88.30	1	89.90	90.00	0	113	0.00%
2023/11/30	0.1	88.60	1.3	88.84	88.30	-1.2	111	-1.07%
2023/11/27	3	88.23	3.3	87.80	88.20	-0.3	113	-0.26%
2023/11/22	0	0.00	0	85.60	85.90	0	110	0.00%
2023/11/20	1	84.90	0.2	85.00	85.10	0.8	109	0.74%
2023/11/16	1	85.30	1	85.70	85.30	0	109	0.00%
2023/11/15	2	84.90	3	85.23	85.70	-1	107	-0.95%
2023/11/13	0.2	83.80	4.3	84.12	83.80	-4.1	107	-3.79%
2023/11/09	3	85.17	0	85.30	84.90	3	109	2.74%
2023/11/08	0	0.00	1	85.60	85.50	-1	111	-0.90%
2023/11/07	0.3	84.93	1.2	84.58	85.00	-1	110	-0.86%
2023/11/03	11.1	82.47	24	82.37	82.30	-12.9	103	-12.39%
2023/11/02	0	0.00	0.4	82.20	82.20	-0.4	102	-0.35%
2023/11/01	7.3	81.38	8	80.91	81.10	-0.7	100	-0.70%
2023/10/31	3	80.97	0	0.00	80.00	3	100	2.99%
2023/10/30	8	81.33	11	81.18	80.90	-3	100	-3.00%
2023/10/26	1	81.10	0	0.00	81.60	1	101	0.98%
2023/10/25	115	82.22	62	81.65	81.50	53	101	52.05%	大買/
2023/10/24	5	80.46	0	0.00	80.90	5	97	5.11%
2023/10/23	8	80.75	0	0.00	81.10	8	98	8.13%
2023/10/20	34	80.68	12	80.28	80.70	22	99	22.08%
2023/10/19	4	79.98	0	0.00	80.10	4	100	3.98%
2023/10/18	1	79.20	0	0.00	80.00	1	100	1.00%
2023/10/17	2	79.95	1	79.90	79.40	1	99	1.01%
2023/10/16	0	0.00	0.3	80.03	79.70	-0.3	99	-0.34%
2023/10/13	1.1	81.16	0	0.00	81.00	1.1	100	1.15%
2023/10/12	11.3	81.03	6	80.85	81.90	5.3	100	5.28%
2023/10/11	3	77.73	0	0.00	77.80	3	92	3.25%
2023/10/06	4	76.53	0.5	75.15	76.40	3.5	90	3.86%
2023/10/04	1	74.00	0.1	73.98	74.00	1	83	1.13%
2023/10/03	0	0.00	0.3	75.20	75.20	-0.3	84	-0.33%
2023/10/02	1	74.00	6.3	74.30	74.90	-5.3	85	-6.18%
2023/09/20	0	0.00	0	73.40	74.30	0	89	0.00%
2023/09/18	1	73.31	0	0.00	73.70	1	90	1.14%
2023/09/15	0	0.00	0.1	74.20	74.20	-0.1	91	-0.07%
2023/09/14	0	0.00	1	75.00	74.90	-1	90	-1.10%
2023/09/13	1	75.10	0	74.70	74.50	1	91	1.06%
2023/09/12	1.9	75.24	0	0.00	75.10	1.9	92	2.01%
2023/09/11	1	74.70	0	0.00	74.70	1	92	1.08%
2023/09/08	2	73.45	1.1	73.51	73.90	1	91	1.05%
2023/09/07	1	75.10	0	0.00	75.00	1	91	1.09%
2023/09/06	2	74.00	9.2	75.90	75.80	-7.2	91	-7.90%
2023/09/05	1.1	71.66	0.6	71.55	71.50	0.6	87	0.63%
2023/09/04	3.1	72.27	0.3	72.48	72.70	2.8	86	3.22%
2023/09/01	1	69.70	0	0.00	69.80	1	87	1.14%
2023/08/30	0	0.00	0.1	69.60	69.90	-0.1	91	-0.05%
2023/08/29	1	69.30	0	0.00	69.30	1	91	1.09%
2023/08/25	0.1	68.00	0	0.00	69.00	0.1	91	0.10%
2023/08/24	0	0.00	2	67.70	68.00	-2	91	-2.19%
2023/08/21	2.1	68.38	0	0.00	67.80	2.1	91	2.24%
2023/08/18	0	0.00	0.4	68.10	68.60	-0.4	90	-0.46%
2023/08/17	7.1	69.23	0	0.00	69.20	7.1	88	7.96%
2023/08/16	4	69.10	0	0.00	69.40	4	87	4.59%
2023/08/15	13	70.00	2.1	69.85	70.10	10.9	85	12.68%
2023/08/14	0	0.00	1.1	66.64	67.20	-1.1	80	-1.36%
2023/08/11	0	0.00	1	65.80	65.80	-1	78	-1.27%
2023/08/09	0	0.00	2.1	66.10	66.10	-2.1	80	-2.54%
2023/08/08	0	65.90	1	66.10	66.00	-1	81	-1.23%
2023/08/04	0.1	64.80	0	0.00	65.20	0.1	82	0.10%
2023/08/01	2	65.00	0	0.00	65.00	2	82	2.41%
2023/07/28	0	0.00	2	64.85	64.90	-2	82	-2.43%
2023/07/27	0	0.00	2	64.90	65.00	-2	81	-2.44%
2023/07/25	2.2	63.84	0	0.00	63.50	2.2	82	2.74%
2023/07/24	1.1	64.77	0	0.00	64.80	1.1	80	1.41%
2023/07/21	0	65.93	0	0.00	65.70	0	79	0.06%
2023/07/20	0.1	66.03	3	65.70	65.90	-2.9	79	-3.61%
2023/07/19	2	66.25	0	0.00	66.10	2	80	2.50%
2023/07/18	0	66.40	7	66.54	66.30	-7	80	-8.72%
2023/07/17	6	70.60	4	71.08	71.10	2	78	2.54%
2023/07/14	1	70.41	0	0.00	70.60	1	76	1.33%
2023/07/13	0.2	70.20	0	0.00	70.40	0.2	77	0.23%
2023/07/12	1	70.20	0	0.00	70.80	1	76	1.33%
2023/07/11	2.3	70.15	0	0.00	70.90	2.3	75	2.99%
2023/07/10	2	71.10	1	71.40	70.90	1	75	1.33%
2023/07/07	0.2	71.70	0	0.00	71.80	0.2	73	0.27%
2023/07/06	1	72.30	6.1	72.80	72.20	-5.1	73	-6.85%
2023/07/04	0	71.50	6	71.00	71.00	-6	71	-8.35%
2023/06/30	1.4	71.23	1.7	71.25	71.80	-0.3	70	-0.37%
2023/06/29	0	71.00	0	0.00	71.00	0	70	0.02%
2023/06/27	8.1	71.40	0	0.00	71.00	8.1	70	11.57%
2023/06/20	1	71.50	0.9	71.50	71.80	0.1	69	0.09%
2023/06/19	6	71.87	0	0.00	71.90	6	70	8.55%
2023/06/16	0	0.00	0.3	72.60	72.70	-0.3	68	-0.43%
2023/06/08	0	72.10	0	0.00	71.90	0	64	0.02%
2023/06/07	0.2	71.20	0.8	72.61	72.70	-0.6	64	-0.96%
2023/06/06	1	69.00	0	0.00	69.50	1	60	1.66%
2023/06/02	1.1	66.64	0	0.00	67.00	1.1	57	1.88%
2023/06/01	0	67.10	0	0.00	67.20	0	57	0.04%
2023/05/31	0	66.70	0	0.00	67.10	0	57	0.03%
2023/05/30	0	67.10	0	0.00	66.70	0	57	0.03%
2023/05/29	0	67.30	0	0.00	67.10	0	57	0.03%
2023/05/26	0	67.40	0	0.00	67.30	0	58	0.03%
2023/05/24	0	66.90	0	66.80	67.50	0	58	0.03%
2023/05/23	0	67.00	0	0.00	67.10	0	58	0.03%
2023/05/22	0	67.40	1	67.20	67.20	-1	59	-1.65%
2023/05/19	1	67.00	0	67.20	67.10	1	58	1.70%
2023/05/18	0	0.00	0.1	66.91	66.90	-0.1	58	-0.16%
2023/05/17	0	66.20	0.2	66.20	66.80	-0.2	58	-0.29%
2023/05/16	1	65.80	0.1	66.30	65.90	0.9	57	1.65%
2023/05/15	0	65.30	2.7	65.07	65.80	-2.6	57	-4.56%
2023/05/12	3	66.17	0	66.50	65.80	3	56	5.38%
2023/05/11	3	66.17	0	66.50	66.20	3	57	5.24%
2023/05/10	0	66.90	0	0.00	66.80	0	56	0.04%
2023/05/09	1.1	66.82	0	0.00	67.00	1.1	56	1.94%
2023/05/08	1	67.40	0	0.00	67.50	1	55	1.82%
2023/05/04	0	67.00	0	0.00	67.00	0	54	0.04%
2023/05/03	0	67.30	0	0.00	67.30	0	53	0.05%
2023/04/27	0	67.10	0	0.00	67.30	0	55	0.04%
2023/04/25	1	66.80	1	66.70	66.80	0	55	0.04%
2023/04/24	0	0.00	2	67.40	67.20	-2	54	-3.67%
2023/04/21	0	68.00	2	67.50	67.60	-2	54	-3.70%
2023/04/20	0	0.00	2	67.90	68.00	-2	53	-3.72%
2023/04/19	0	68.29	0	0.00	68.20	0	53	0.07%
2023/04/17	0	68.50	0	0.00	68.20	0	52	0.06%
2023/04/14	1	68.70	0	0.00	68.80	1	51	1.96%
2023/04/13	0	68.30	0	0.00	68.60	0	50	0.06%
2023/04/12	0	68.70	0	68.80	68.70	0	50	0.01%
2023/04/10	0	0.00	1	68.40	68.10	-1	51	-1.94%
2023/04/07	1	68.00	1	67.80	68.20	0	51	0.00%
2023/03/31	1.3	68.62	1	68.60	68.40	0.3	52	0.57%
2023/03/30	1	68.40	0	0.00	68.50	1	54	1.84%
2023/03/29	0	0.00	3	67.93	68.10	-3	54	-5.46%
2023/03/27	1	67.60	0	0.00	67.60	1	55	1.80%
2023/03/22	1.1	66.61	2	66.80	66.90	-0.9	56	-1.63%
2023/03/21	0	0.00	2.2	66.61	66.60	-2.2	56	-3.90%
2023/03/20	0	0.00	2	66.80	66.60	-2	56	-3.51%
2023/03/16	0	0.00	3	65.10	65.20	-3	57	-5.21%
2023/03/15	0.1	66.10	0	0.00	65.90	0.1	57	0.10%
2023/03/14	0	66.10	0	0.00	65.80	0	59	0.05%
2023/03/13	1	66.31	2	66.00	66.10	-1	60	-1.61%
2023/03/10	0.1	67.30	0.1	67.10	66.70	-0.1	61	-0.09%
2023/03/08	2	68.60	2	68.60	68.60	0	63	0.00%
2023/03/07	0	0.00	4	67.40	68.90	-4	69	-5.75%
2023/03/06	0	0.00	0.5	67.77	67.40	-0.5	70	-0.71%
2023/03/03	0	0.00	0	67.80	67.80	0	71	-0.03%
2023/03/02	2	66.70	0.2	67.68	67.50	1.8	72	2.49%
2023/02/24	0.4	67.66	0	67.70	67.70	0.3	73	0.47%
2023/02/22	0	0.00	2	67.50	67.00	-2	74	-2.69%
2023/02/21	0	0.00	0.4	67.80	67.80	-0.4	76	-0.52%
2023/02/20	0.2	67.34	0	0.00	67.40	0.2	78	0.32%
2023/02/17	0	67.40	0.4	67.40	67.40	-0.4	81	-0.48%
2023/02/16	1.1	67.35	0	0.00	67.40	1.1	82	1.30%
2023/02/14	2.1	66.81	0	0.00	66.90	2.1	83	2.45%
2023/02/13	0	67.30	0	0.00	67.00	0	85	0.04%
2023/02/10	0	67.60	0	0.00	67.60	0	87	0.04%
2023/02/09	0	67.60	0	0.00	67.60	0	90	0.04%
2023/02/08	0.1	67.82	0	68.00	67.60	0.1	90	0.06%
2023/02/07	0.1	68.00	0	0.00	67.90	0.1	92	0.05%
2023/02/03	0.1	67.88	0	0.00	69.00	0.1	93	0.05%
2023/02/02	0	67.80	0	0.00	68.40	0	96	0.03%
2023/02/01	0	68.20	0.1	68.00	67.90	-0.1	97	-0.07%
2023/01/31	0	0.00	1	68.20	68.30	-1	98	-1.01%
2023/01/30	0.1	66.50	0.1	65.90	66.50	0	98	0.01%
2023/01/13	0	64.71	0	0.00	65.00	0	106	0.03%
2023/01/12	0.1	64.70	0	0.00	64.90	0.1	119	0.04%
2023/01/10	0.1	64.50	0	0.00	64.70	0.1	121	0.06%
2023/01/09	1	64.21	0	0.00	64.90	1	121	0.83%
2023/01/05	0.4	64.60	1	64.00	64.20	-0.6	124	-0.47%
2023/01/03	0	63.50	0	0.00	63.70	0	124	0.02%
2022/12/30	0.5	63.48	0	0.00	63.60	0.5	124	0.43%
2022/12/29	0.1	62.50	9	61.97	63.50	-9	124	-7.22%
2022/12/27	0	0.00	1	64.50	64.40	-1	122	-0.82%
2022/12/26	0.2	64.74	0	0.00	64.10	0.2	122	0.12%
2022/12/23	0.1	64.93	1	65.20	65.50	-0.9	122	-0.75%
2022/12/22	1.1	65.18	1	65.40	65.50	0.1	120	0.08%
2022/12/21	0.1	64.85	0	0.00	64.90	0.1	120	0.04%
2022/12/20	1.2	64.54	0	0.00	65.00	1.2	119	0.99%
2022/12/16	1	65.40	0	0.00	65.70	1	119	0.86%
2022/12/13	1	66.19	3	65.20	65.60	-2	119	-1.67%
2022/12/12	1	64.60	1	64.90	64.70	0	119	0.00%
2022/12/09	1	64.70	0	0.00	64.90	1	119	0.84%
2022/12/08	2	64.70	0	0.00	64.70	2	119	1.68%
2022/12/07	2.1	65.48	0	65.60	64.70	2	120	1.70%
2022/12/06	2	66.30	1	65.60	65.60	1	120	0.83%
2022/12/05	2	65.30	2	65.75	66.00	0	118	0.00%
2022/12/02	2.1	64.17	1	64.10	65.00	1.1	117	0.96%
2022/12/01	1	63.10	1.1	63.49	64.20	-0.1	116	-0.05%
2022/11/29	5.1	60.86	4	61.15	61.10	1.1	115	0.97%
2022/11/28	1	61.30	0	0.00	61.20	1	110	0.90%
2022/11/24	0.1	62.40	0	0.00	62.30	0.1	110	0.12%
2022/11/23	0	62.30	0	0.00	62.40	0	110	0.03%
2022/11/22	1	61.52	1	62.00	62.10	0	110	0.04%
2022/11/21	0	0.00	1	62.10	62.00	-1	110	-0.90%
2022/11/18	2	62.70	1.3	62.92	62.50	0.7	111	0.67%
2022/11/17	3	61.27	2	61.20	61.60	1	112	0.91%
2022/11/16	1	61.51	1	61.20	61.60	0	110	0.03%
2022/11/15	5	61.61	5.1	61.75	62.00	-0.1	109	-0.09%
2022/11/14	0	62.80	0	0.00	62.70	0	106	0.03%
2022/11/11	1.2	62.55	1	62.60	62.60	0.2	107	0.19%
2022/11/10	0	61.50	2	62.25	62.30	-2	106	-1.84%
2022/11/09	0	62.40	1	62.60	62.80	-1	107	-0.90%
2022/11/08	3	61.80	2	62.20	62.40	1	106	0.98%
2022/11/07	1	61.60	1	61.70	62.10	0	105	0.00%
2022/11/04	2.1	59.76	1	60.30	60.30	1.1	103	1.02%
2022/11/03	3	58.63	2.1	59.29	60.00	1	102	0.93%
2022/11/02	1	58.50	1	59.00	59.00	0	100	0.01%
2022/11/01	0	0.00	1.1	58.57	58.40	-1.1	100	-1.09%
2022/10/31	2.2	58.00	1	57.80	57.80	1.2	100	1.21%
2022/10/28	2.2	60.52	2.3	59.37	59.40	-0.1	102	-0.07%
2022/10/27	1	62.60	0	0.00	61.50	1	103	0.97%
2022/10/26	0.5	60.56	0	0.00	61.20	0.5	106	0.51%
2022/10/25	3	61.50	4	61.80	60.80	-1	112	-0.89%
2022/10/24	0.4	60.01	1	60.20	60.10	-0.7	110	-0.59%
2022/10/21	6	57.98	3	57.80	58.50	3	109	2.76%
2022/10/20	2.2	60.08	0	0.00	57.10	2.2	106	2.08%
2022/10/19	1.2	63.17	1	63.60	63.40	0.2	94	0.26%
2022/10/17	1.3	63.54	3.1	63.64	63.80	-1.8	94	-1.91%
2022/10/14	3	66.07	3.5	66.29	65.90	-0.5	93	-0.53%
2022/10/13	0.1	67.84	0.1	67.80	66.00	0.1	92	0.09%
2022/10/12	1	67.60	1	68.50	68.40	0	93	0.00%
2022/10/11	0.2	68.94	0	0.00	68.40	0.2	94	0.24%
2022/10/07	0.2	69.16	0	0.00	69.50	0.2	95	0.24%
2022/10/06	2.2	69.35	1.4	69.69	69.80	0.8	94	0.84%
2022/10/05	1.2	69.34	1	69.30	69.30	0.2	95	0.19%
2022/10/04	0.1	69.00	0.1	69.00	69.50	-0.1	96	-0.05%
2022/10/03	0.1	68.00	0.3	67.80	68.60	-0.2	96	-0.23%
2022/09/30	0	67.00	1	67.80	67.80	-1	97	-0.99%
2022/09/29	1.1	67.76	2	67.50	67.90	-0.9	98	-0.91%
2022/09/28	2	68.30	3	69.37	67.20	-1	100	-0.97%
2022/09/27	0.1	71.20	0	0.00	71.40	0.1	98	0.13%
2022/09/26	0.1	71.64	0	0.00	71.10	0.1	100	0.13%
2022/09/21	0	0.00	1	72.60	72.80	-1	104	-0.95%
2022/09/20	0.1	72.88	0	0.00	72.90	0.1	104	0.05%
2022/09/19	2.1	73.89	5	73.00	72.70	-2.9	104	-2.80%
2022/09/16	1.1	73.62	1.2	74.21	74.30	-0.1	105	-0.11%
2022/09/15	2	74.45	2.2	74.15	74.10	-0.1	107	-0.14%
2022/09/14	2.2	74.47	2	74.50	74.50	0.2	108	0.14%
2022/09/13	1	73.80	6.4	74.40	75.10	-5.4	108	-4.91%
2022/09/12	1.1	73.21	2.1	73.35	73.40	-1	110	-0.93%
2022/09/08	2.1	72.47	1.1	72.81	72.90	1	113	0.92%
2022/09/07	2.5	71.93	2.4	72.00	72.00	0.1	113	0.11%
2022/09/06	0	71.60	0.1	72.10	72.20	-0.1	113	-0.08%
2022/09/05	2.7	71.71	5.6	71.30	71.00	-2.9	112	-2.58%
2022/09/02	2.3	72.32	2.6	72.15	72.10	-0.3	110	-0.28%
2022/09/01	4.3	72.61	3	72.30	72.30	1.3	110	1.20%
2022/08/31	2.2	73.31	3	73.33	73.10	-0.9	107	-0.79%
2022/08/30	4.2	73.29	1	73.50	73.50	3.2	107	2.98%
2022/08/29	2.1	73.11	1	73.10	73.10	1.1	107	0.99%
2022/08/26	3.1	73.27	3	73.47	73.80	0.1	106	0.09%
2022/08/25	3	73.17	1	73.30	73.30	2	105	1.91%
2022/08/24	3.1	73.77	10	73.07	73.10	-6.9	106	-6.47%
2022/08/23	1	74.00	2	74.00	74.00	-1	104	-0.95%
2022/08/22	2.1	74.62	5	74.62	74.60	-2.9	103	-2.76%
2022/08/19	5	75.42	3	75.30	75.30	2	102	1.95%
2022/08/18	2	75.15	2	75.30	75.30	0	102	0.03%
2022/08/17	3.3	75.80	2	75.40	75.40	1.3	102	1.26%
2022/08/16	2.1	76.55	2	76.30	76.00	0.1	101	0.05%
2022/08/15	1	76.61	1	76.50	76.50	0	100	0.03%
2022/08/12	4.1	75.96	3	76.10	76.10	1.1	99	1.06%
2022/08/11	5.1	77.08	2.2	76.94	76.90	2.9	98	2.93%
2022/08/10	2.2	76.35	2.5	76.76	76.80	-0.4	99	-0.36%
2022/08/09	3	76.03	4	76.35	76.50	-1	98	-1.01%
2022/08/08	4.1	75.66	3	75.87	75.70	1.1	99	1.12%
2022/08/05	3	76.30	2	76.35	76.20	1	100	0.99%
2022/08/04	6.2	76.43	9	75.30	74.90	-2.8	101	-2.79%
2022/08/03	4.1	79.23	11	78.15	78.10	-6.9	97	-7.09%
2022/08/02	8	79.98	6	80.04	79.80	2	96	2.08%
2022/08/01	8	94.34	5.2	94.94	94.60	2.8	95	2.92%
2022/07/29	0	0.00	2.1	92.32	92.30	-2.1	90	-2.27%
2022/07/28	1	91.80	3	91.80	91.80	-2	88	-2.25%
2022/07/27	4	91.88	1	91.91	91.90	3	87	3.39%
2022/07/26	2	91.85	2.3	91.74	91.70	-0.3	87	-0.32%
2022/07/25	2	91.65	1.1	92.29	92.30	0.9	87	1.07%
2022/07/22	3.1	91.76	3	91.93	91.90	0.1	86	0.13%
2022/07/21	1	91.70	0	0.00	92.00	1	89	1.12%
2022/07/20	2	92.10	0.2	92.10	91.50	1.8	89	2.05%
2022/07/19	3	92.40	6.3	92.45	91.70	-3.3	93	-3.59%
2022/07/18	3	89.37	0.3	90.14	91.40	2.8	93	2.94%
2022/07/15	1	88.20	1	88.00	88.30	0	93	0.00%
2022/07/12	0.1	86.74	2	86.25	86.90	-1.9	97	-1.95%
2022/07/11	0.1	86.00	1	87.90	87.50	-0.9	96	-0.93%
2022/07/08	1	88.50	2	88.20	88.20	-1	98	-1.02%
2022/07/07	0	0.00	3	88.80	88.80	-3	101	-2.97%
2022/07/05	0	0.00	2.5	89.10	89.10	-2.5	104	-2.39%
2022/07/04	0.1	88.10	1	87.10	87.10	-1	106	-0.90%
2022/07/01	10.1	89.18	9	88.56	88.20	1.1	108	1.04%
2022/06/30	0.2	90.40	3.1	89.65	90.10	-2.9	108	-2.69%
2022/06/29	1.2	92.40	0	0.00	92.00	1.2	111	1.10%
2022/06/28	0.1	93.01	0	0.00	93.70	0.1	112	0.09%
2022/06/27	1.1	94.22	0	0.00	94.30	1.1	114	0.93%
2022/06/22	0.3	91.26	0	0.00	91.10	0.3	141	0.24%
2022/06/21	0	0.00	1	93.40	93.40	-1	148	-0.67%
2022/06/20	2.2	91.78	8	91.31	91.50	-5.8	151	-3.84%
2022/06/17	0.2	93.53	5.1	93.64	93.80	-4.9	154	-3.17%
2022/06/16	1	95.80	0	0.00	96.00	1	162	0.62%
2022/06/15	0	0.00	1	96.40	96.60	-1	163	-0.62%
2022/06/13	2	95.70	0	0.00	96.20	2	171	1.17%
2022/06/08	0	96.40	0	0.00	96.40	0	175	0.01%
2022/06/01	0	0.00	0.1	97.00	96.80	-0.1	191	-0.05%
2022/05/31	1	96.60	0	0.00	97.00	1	193	0.52%
2022/05/30	0	95.30	0	95.20	95.80	0	193	0.00%
2022/05/27	1	94.50	0	0.00	94.80	1	194	0.51%
2022/05/26	0	0.00	1	94.50	94.50	-1	196	-0.51%
2022/05/25	0.1	94.70	0.2	95.00	94.40	-0.1	197	-0.03%
2022/05/24	0	0.00	0.2	94.70	94.30	-0.2	202	-0.11%
2022/05/23	0	0.00	0.2	95.00	94.70	-0.2	203	-0.10%
2022/05/20	5	95.48	6.1	95.33	94.80	-1.1	207	-0.52%
2022/05/19	0	0.00	0	95.50	94.60	0	208	-0.01%
2022/05/18	1	94.00	4.1	96.57	96.60	-3.1	208	-1.49%
2022/05/17	1.2	93.83	1	93.00	93.70	0.2	208	0.10%
2022/05/16	0.1	92.50	13	92.52	92.00	-12.9	209	-6.17%
2022/05/13	1	92.30	28.3	92.09	92.00	-27.3	211	-12.88%
2022/05/12	2.2	92.14	0.2	92.69	92.00	2	214	0.94%
2022/05/11	0	94.00	0	0.00	94.20	0	217	0.01%
2022/05/10	1.1	93.64	0	0.00	94.10	1.1	220	0.51%
2022/05/09	0.1	94.70	3	94.50	94.00	-3	231	-1.27%
2022/05/06	2.1	96.90	2	96.80	96.60	0.1	229	0.03%
2022/05/05	0	0.00	2.1	97.86	97.60	-2.1	231	-0.89%
2022/05/04	1.1	97.06	0	0.00	97.20	1.1	234	0.48%
2022/05/03	1.2	96.36	0	0.00	96.20	1.2	236	0.51%
2022/04/29	0	0.00	3	96.67	96.70	-3	241	-1.24%
2022/04/28	2	96.15	0	0.00	96.40	2	249	0.80%
2022/04/27	3	95.80	0	0.00	95.70	3	249	1.20%
2022/04/26	0.1	98.30	1	97.83	98.20	-0.9	251	-0.37%
2022/04/25	2.1	98.44	5	97.90	97.70	-2.9	252	-1.15%
2022/04/22	1	99.60	0	0.00	99.60	1	254	0.39%
2022/04/21	0.1	100.50	0	0.00	99.80	0.1	260	0.04%
2022/04/20	1.1	99.16	0.1	100.00	99.90	1	263	0.38%
2022/04/19	1	100.50	0	0.00	100.00	1	268	0.37%
2022/04/18	0	0.00	2	100.00	100.50	-2	273	-0.73%
2022/04/14	0	0.00	4.1	101.88	102.00	-4.1	280	-1.46%
2022/04/13	0	101.00	9	99.94	101.50	-9	293	-3.07%
2022/04/12	0	0.00	1	98.70	98.80	-1	312	-0.32%
2022/04/11	4.2	99.08	6	99.47	98.70	-1.8	313	-0.57%
2022/04/08	10	100.15	3	100.50	100.00	7	313	2.24%
2022/04/07	5	99.90	0	0.00	100.00	5	314	1.59%
2022/04/06	2.1	99.86	2	99.70	100.00	0.1	311	0.03%
2022/04/01	5	99.94	0	0.00	100.00	5	310	1.61%
2022/03/31	0	0.00	2	101.50	101.00	-2	305	-0.65%
2022/03/30	3	101.84	1.6	102.82	101.50	1.5	305	0.48%
2022/03/29	1	102.00	0	0.00	102.00	1	305	0.33%
2022/03/28	16.4	101.10	21.4	102.04	102.00	-5	307	-1.62%
2022/03/25	3	109.17	8.6	109.52	109.00	-5.6	287	-1.95%
2022/03/24	1	110.00	13.2	109.43	110.00	-12.2	283	-4.28%
2022/03/23	0.1	107.90	5.2	107.50	108.00	-5.1	279	-1.82%
2022/03/22	6	106.83	4.2	106.52	105.50	1.8	282	0.64%
2022/03/21	4.1	105.78	17.3	106.88	106.50	-13.2	281	-4.70%
2022/03/18	6	102.08	2.1	102.50	102.50	3.9	281	1.38%
2022/03/17	20.5	101.94	32.2	102.17	103.50	-11.7	303	-3.85%
2022/03/16	4.4	98.60	1	99.00	98.50	3.4	306	1.11%
2022/03/15	6.2	99.26	0.1	99.50	99.20	6.1	307	1.97%
2022/03/14	1	100.50	3	100.83	100.50	-2	313	-0.64%
2022/03/11	2	100.50	0	0.00	100.50	2	321	0.62%
2022/03/10	3	101.00	16	100.81	101.00	-13	321	-4.04%
2022/03/09	2	99.35	0	0.00	99.00	2	323	0.62%
2022/03/08	4.1	98.86	2.6	98.09	97.90	1.5	323	0.45%
2022/03/07	14.7	99.31	11.1	100.78	98.90	3.7	322	1.13%
2022/03/04	17.1	102.97	1.1	103.09	102.50	16	314	5.07%
2022/03/03	2	104.00	2	104.50	104.00	0	316	0.00%
2022/03/02	2	102.75	1	103.00	102.50	1	317	0.33%
2022/03/01	1	103.51	1.1	104.07	103.50	-0.1	317	-0.03%
2022/02/25	0	0.00	5	102.90	103.50	-5	317	-1.57%
2022/02/24	8	102.07	3	102.00	101.00	5	317	1.58%
2022/02/23	1	104.00	0	0.00	104.00	1	315	0.32%
2022/02/22	4	103.25	2	102.75	103.50	2	316	0.63%
2022/02/21	7.2	104.09	0	0.00	104.00	7.2	314	2.28%
2022/02/18	0	105.00	0	0.00	105.00	0	315	0.01%
2022/02/17	2.4	104.31	0	0.00	104.00	2.4	319	0.75%
2022/02/16	1	104.50	0	0.00	104.50	1	321	0.31%
2022/02/15	2	103.50	2	103.50	102.50	0	323	0.00%
2022/02/14	7.1	102.51	0.1	103.50	102.50	7	329	2.11%
2022/02/11	3.1	104.84	1	105.00	104.00	2.1	327	0.64%
2022/02/10	1	105.00	0	0.00	105.50	1	324	0.31%
2022/02/09	8	105.29	4	105.50	105.00	4	334	1.20%
2022/02/08	6	110.08	1	111.00	110.00	5	324	1.54%
2022/02/07	1.1	107.79	2	109.25	110.50	-0.9	326	-0.27%
2022/01/26	2.1	106.76	1	107.00	107.00	1.1	325	0.35%
2022/01/25	2.1	105.02	1	105.00	105.00	1.1	324	0.34%
2022/01/24	2.1	105.54	5	105.50	106.50	-2.9	323	-0.89%
2022/01/21	8	108.54	2	108.00	108.00	6	322	1.86%
2022/01/20	2.3	112.49	0	0.00	112.50	2.3	315	0.74%
2022/01/19	4.3	111.66	0	0.00	110.00	4.3	315	1.36%
2022/01/18	0.6	113.92	3.3	113.85	114.00	-2.7	312	-0.86%
2022/01/17	6.6	113.49	14	112.64	113.50	-7.4	312	-2.36%
2022/01/14	5.1	115.99	2.1	115.51	115.50	3	311	0.98%
2022/01/13	3.7	118.13	1.1	118.00	118.50	2.6	317	0.82%
2022/01/12	4	117.01	3.3	118.20	118.50	0.7	314	0.23%
2022/01/11	3.6	116.56	2	116.50	116.50	1.6	309	0.50%
2022/01/10	0	0.00	1	115.00	114.50	-1	304	-0.33%
2022/01/07	4.3	115.20	3.1	115.97	113.50	1.2	304	0.39%
2022/01/06	20	115.60	7.1	115.23	116.00	12.9	299	4.31%
2022/01/05	5	115.10	5.3	115.96	116.00	-0.3	286	-0.10%
2022/01/04	3	110.67	1	111.50	110.50	2	266	0.75%
2022/01/03	0	108.50	2.7	109.41	109.00	-2.7	264	-1.02%
2021/12/30	5	108.00	4.2	108.59	108.50	0.8	263	0.29%
2021/12/29	0	0.00	1	108.00	108.50	-1	264	-0.38%
2021/12/28	2.9	108.67	1	108.99	108.50	1.9	267	0.70%
2021/12/27	1	107.50	0	0.00	108.00	1	271	0.37%
2021/12/23	0	0.00	11	108.00	108.50	-11	283	-3.88%
2021/12/22	14	108.18	1	109.50	108.00	13	287	4.53%
2021/12/21	1.8	108.73	0	0.00	108.00	1.8	297	0.61%
2021/12/20	5	109.79	0	0.00	108.00	5	299	1.68%
2021/12/17	1.4	110.58	3.1	110.34	110.00	-1.7	298	-0.56%
2021/12/16	1	110.48	8.2	111.64	110.00	-7.1	299	-2.38%
2021/12/15	0	0.00	9.1	111.66	112.00	-9.1	296	-3.08%
2021/12/14	12	112.33	2	112.50	113.50	10	293	3.41%
2021/12/13	0	0.00	5.1	110.93	112.50	-5.1	284	-1.79%
2021/12/10	5	104.60	2	103.75	105.50	3	262	1.14%
2021/12/09	4	107.25	0	107.00	107.00	4	255	1.57%
2021/12/08	0	0.00	1.1	106.41	108.00	-1.1	254	-0.44%
2021/12/07	6.3	106.10	2	106.50	105.50	4.3	247	1.74%
2021/12/06	0	0.00	0.1	105.50	105.00	-0.1	238	-0.04%
2021/12/03	0	0.00	1	105.00	104.00	-1	240	-0.42%
2021/12/02	1	102.50	0.6	103.00	103.00	0.4	237	0.17%
2021/11/30	1	102.50	0.3	101.50	101.50	0.7	242	0.31%
2021/11/29	0	0.00	20.1	100.43	101.00	-20.1	242	-8.29%
2021/11/26	1	102.00	0	0.00	101.50	1	239	0.42%
2021/11/24	0	0.00	4.3	103.93	104.00	-4.3	242	-1.77%
2021/11/23	18	102.58	0	0.00	103.00	18	241	7.45%
2021/11/22	2	102.50	0.2	102.00	103.00	1.8	241	0.75%
2021/11/18	2	103.75	0.1	104.25	105.00	1.9	241	0.80%
2021/11/17	0	0.00	1.2	104.42	104.50	-1.2	240	-0.50%
2021/11/16	2	103.50	7	104.07	104.00	-5	240	-2.08%
2021/11/15	0	0.00	2.1	105.00	106.00	-2.1	238	-0.88%
2021/11/12	0	0.00	3	106.00	106.00	-3	237	-1.27%
2021/11/11	13	105.96	5.1	105.43	105.50	7.9	236	3.32%
2021/11/10	2	103.75	1.1	104.00	104.50	0.9	231	0.40%
2021/11/09	1	103.50	4	103.50	103.50	-3	235	-1.27%
2021/11/08	0	0.00	6	104.25	103.00	-6	235	-2.55%
2021/11/05	0	99.88	1.2	99.94	101.00	-1.2	226	-0.52%
2021/11/04	11	100.31	1.1	99.71	99.70	10	228	4.36%
2021/11/02	3.5	98.69	0.2	98.90	98.90	3.4	231	1.45%
2021/11/01	2	98.80	0	0.00	99.00	2	232	0.86%
2021/10/29	1.2	98.85	0.2	98.93	99.20	1	232	0.41%
2021/10/28	0	0.00	0.1	99.00	99.70	-0.1	234	-0.04%
2021/10/27	0.7	99.00	0	0.00	99.50	0.7	241	0.29%
2021/10/26	0.1	99.46	1	99.30	99.50	-0.9	263	-0.34%
2021/10/25	2	97.80	9.3	98.61	99.00	-7.3	278	-2.62%
2021/10/22	17	99.59	10.1	99.39	98.90	6.9	285	2.42%
2021/10/21	1	99.00	6	99.52	102.00	-5	288	-1.73%
2021/10/20	3	97.27	4	97.33	97.30	-1	284	-0.35%
2021/10/19	2.2	97.99	5	98.00	97.90	-2.8	288	-0.96%
2021/10/18	3.1	97.40	3	97.60	97.50	0.1	290	0.03%
2021/10/15	0.1	96.50	0	0.00	96.60	0.1	296	0.04%
2021/10/14	0.1	96.36	3	96.67	96.50	-2.9	300	-0.96%
2021/10/12	0	0.00	3	98.03	97.50	-3	320	-0.94%
2021/10/08	6.8	97.90	5	97.87	98.20	1.7	319	0.54%
2021/10/07	5.7	98.29	3.1	98.65	98.60	2.6	321	0.79%
2021/10/06	2.1	97.18	13.5	97.31	96.50	-11.5	323	-3.54%
2021/10/05	11	96.50	5.2	96.11	97.10	5.8	326	1.78%
2021/10/04	1	98.20	1.1	97.54	97.50	-0.1	332	-0.02%
2021/10/01	8	98.23	3	98.77	98.60	5	337	1.48%
2021/09/30	3	98.57	12.1	99.98	99.70	-9.1	334	-2.72%
2021/09/29	5	97.66	1.1	99.24	97.70	3.9	331	1.18%
2021/09/28	7.1	97.91	5.9	98.00	98.80	1.2	328	0.35%
2021/09/27	6	94.62	1.1	94.09	95.00	4.9	314	1.56%
2021/09/24	0	0.00	11	93.84	93.90	-11	315	-3.49%
2021/09/23	0.6	93.50	0	0.00	93.40	0.6	316	0.19%
2021/09/22	0.1	92.30	3	92.30	93.10	-3	313	-0.94%
2021/09/17	0	0.00	2	93.50	93.50	-2	313	-0.64%
2021/09/16	0	0.00	0.1	93.00	92.80	-0.1	312	-0.03%
2021/09/15	1.1	92.70	0	0.00	92.90	1.1	313	0.33%
2021/09/14	0.1	93.30	0	0.00	93.40	0.1	314	0.03%
2021/09/13	0	93.20	1.1	94.08	93.70	-1.1	319	-0.34%
2021/09/10	0	0.00	2	93.35	93.20	-2	320	-0.62%
2021/09/09	1.5	92.28	1	92.50	92.40	0.5	320	0.17%
2021/09/08	6.1	92.10	3	92.03	92.00	3.1	322	0.95%
2021/09/07	7	93.63	0.2	94.00	93.20	6.8	323	2.09%
2021/09/06	16.4	93.78	0.4	93.60	93.10	16	330	4.84%
2021/09/03	9.3	94.28	1.5	95.00	95.00	7.8	329	2.36%
2021/09/02	0.1	93.80	0	0.00	93.80	0.1	323	0.03%
2021/09/01	3.2	94.40	1	94.40	94.40	2.2	324	0.69%
2021/08/31	8.2	93.88	4	93.93	94.80	4.2	324	1.28%
2021/08/30	10	91.42	8	91.34	91.70	2	323	0.62%
2021/08/25	4.1	90.80	1	91.90	91.90	3.1	332	0.93%
2021/08/24	0	0.00	7	89.93	90.00	-7	338	-2.07%
2021/08/23	0.1	89.70	5.3	89.31	89.10	-5.2	344	-1.50%
2021/08/20	0.1	88.89	0	89.60	88.10	0.1	351	0.03%
2021/08/19	0.6	89.75	14	89.69	89.00	-13.4	353	-3.80%
2021/08/18	0	89.50	10	89.50	90.70	-10	353	-2.82%
2021/08/17	1.5	90.23	1	91.00	89.50	0.5	358	0.14%
2021/08/16	4	89.88	1	89.90	89.70	3	359	0.84%
2021/08/13	3.1	91.87	0	0.00	91.50	3.1	361	0.86%
2021/08/11	0	0.00	5	93.14	93.80	-5	363	-1.38%
2021/08/10	0	92.70	1	92.00	92.00	-1	370	-0.26%
2021/08/09	3	92.74	4	92.90	92.60	-1	385	-0.25%
2021/08/06	5.1	92.33	1	93.20	93.70	4.1	394	1.03%
2021/08/05	3.1	93.54	0	0.00	93.30	3.1	403	0.76%
2021/08/03	2	95.55	4	95.75	95.30	-2	439	-0.46%
2021/08/02	7	92.76	6	92.82	92.80	1	439	0.23%
2021/07/30	36.2	92.89	19.4	93.05	93.60	16.9	440	3.84%
2021/07/29	18	106.03	18.3	105.09	106.50	-0.3	429	-0.07%
2021/07/28	4	103.63	2	103.50	103.50	2	418	0.48%
2021/07/27	6.1	106.75	12.1	106.22	105.50	-6.1	424	-1.43%
2021/07/26	3	108.33	18.8	108.56	107.50	-15.8	427	-3.69%
2021/07/23	1	106.00	3	106.00	107.00	-2	428	-0.47%
2021/07/22	2	106.00	2	105.50	105.50	0	430	0.00%
2021/07/21	5	104.00	0	0.00	103.50	5	434	1.15%
2021/07/20	4.3	105.44	3.1	106.34	105.50	1.2	448	0.27%
2021/07/19	1.2	107.37	1	107.50	107.00	0.2	461	0.03%
2021/07/16	4	104.13	5.2	104.78	105.00	-1.2	476	-0.24%
2021/07/15	2	101.47	4	102.00	101.00	-2	470	-0.42%
2021/07/14	1	99.70	3.1	99.18	99.10	-2.1	472	-0.44%
2021/07/13	6.1	101.24	1.2	101.74	100.00	4.8	476	1.01%
2021/07/12	9	102.28	0	0.00	102.00	9	477	1.88%
2021/07/09	5.3	103.12	8.3	102.46	102.00	-3	479	-0.62%
2021/07/08	13.3	99.51	16.2	100.34	101.50	-2.9	479	-0.61%
2021/07/07	9	97.79	8	97.63	97.60	1	478	0.21%
2021/07/06	0	0.00	1.2	98.17	97.90	-1.2	488	-0.24%
2021/07/05	0	0.00	0.2	96.60	96.40	-0.2	491	-0.04%
2021/07/02	0.1	96.00	1.1	95.82	95.80	-1	496	-0.21%
2021/07/01	2	95.90	0	0.00	95.40	2	506	0.40%
2021/06/30	2	97.05	0	0.00	96.50	2	516	0.39%
2021/06/29	5	97.38	2	97.50	97.20	3	521	0.58%
2021/06/28	6	98.08	2	98.00	98.00	4	525	0.76%
2021/06/25	2	98.00	0	0.00	98.00	2	529	0.38%
2021/06/24	5	97.66	0	0.00	97.40	5	539	0.93%
2021/06/23	3	97.83	1.1	97.37	97.90	1.9	548	0.35%
2021/06/22	7	98.36	0	0.00	98.20	7	560	1.25%
2021/06/21	0	0.00	5	97.56	97.20	-5	565	-0.88%
2021/06/18	2	97.00	0	0.00	97.20	2	596	0.34%
2021/06/17	0	0.00	4	97.40	97.40	-4	688	-0.58%
2021/06/16	2.1	96.72	1	97.20	96.00	1.1	721	0.15%
2021/06/15	3.1	97.76	11.1	97.39	98.00	-8	766	-1.04%
2021/06/09	2.1	93.71	0	0.00	93.90	2.1	880	0.24%
2021/06/08	2	94.45	0	0.00	94.80	2	898	0.22%
2021/06/07	2	93.75	1	94.30	94.50	1	912	0.11%
2021/06/04	2	95.56	0	0.00	95.50	2	928	0.22%
2021/06/03	1.5	96.20	6	96.38	96.50	-4.5	960	-0.47%
2021/06/02	4	96.15	0	0.00	95.50	4	983	0.41%
2021/06/01	4.5	96.98	2	95.95	97.00	2.5	983	0.25%
2021/05/31	2.2	94.25	0	0.00	93.30	2.2	987	0.22%
2021/05/28	24.2	94.24	4	93.88	95.10	20.2	988	2.04%
2021/05/27	2	93.00	0	0.00	92.80	2	991	0.20%
2021/05/26	0	92.00	1	92.40	92.50	-1	1,007	-0.10%
2021/05/25	1.2	91.82	1	92.00	91.30	0.2	1,009	0.02%
2021/05/24	2.3	91.59	1	91.30	91.30	1.3	1,014	0.13%
2021/05/21	7.2	90.92	3	92.03	92.30	4.2	1,025	0.40%
2021/05/20	5.6	90.94	3	91.17	91.20	2.6	1,023	0.25%
2021/05/19	7	92.66	2	93.45	92.90	5	1,021	0.49%
2021/05/18	6.2	91.57	4	92.58	93.90	2.2	1,019	0.22%
2021/05/17	9.4	88.96	7	91.26	89.00	2.4	1,013	0.24%
2021/05/14	11	96.29	0.3	96.10	95.60	10.7	998	1.07%
2021/05/13	11.2	96.08	11	95.48	95.30	0.2	994	0.02%
2021/05/12	33	99.90	75	100.63	96.90	-42	984	-4.26%
2021/05/11	6.1	105.94	17	106.24	105.50	-10.9	955	-1.14%
2021/05/10	5	109.90	55	110.03	109.00	-50	950	-5.26%
2021/05/07	3	109.83	3.2	109.98	110.50	-0.2	949	-0.02%
2021/05/06	0	0.00	3	108.67	109.00	-3	946	-0.32%
2021/05/05	2	104.26	5	105.60	105.00	-3	937	-0.32%
2021/05/04	23.2	103.53	24	104.37	103.50	-0.8	938	-0.09%
2021/05/03	9	108.06	35	107.57	107.00	-26	929	-2.80%
2021/04/29	5	106.60	2	107.00	106.50	3	921	0.33%
2021/04/28	5	108.30	4	109.75	108.00	1	916	0.11%
2021/04/27	1	109.50	6	108.67	111.00	-5	918	-0.55%
2021/04/26	22	110.55	6	111.50	108.00	16	911	1.75%
2021/04/23	16	110.19	11.2	110.63	110.50	4.8	894	0.54%
2021/04/22	21	109.93	50.3	108.65	107.50	-29.3	880	-3.33%
2021/04/21	11	106.23	2.2	106.04	105.50	8.8	857	1.03%
2021/04/20	7	106.50	2.5	106.46	106.50	4.5	854	0.53%
2021/04/19	5	107.30	7	108.07	106.50	-2	857	-0.23%
2021/04/16	21	106.95	13.4	107.30	107.50	7.7	854	0.90%
2021/04/15	2.3	106.28	32.1	106.27	105.50	-29.8	852	-3.50%
2021/04/14	50	104.07	35.4	102.10	103.50	14.6	851	1.72%
2021/04/13	5	104.20	17	104.94	104.50	-12	859	-1.40%
2021/04/12	13.8	105.09	12	105.50	104.50	1.8	858	0.21%
2021/04/09	18	106.50	26	106.62	106.50	-8	849	-0.94%
2021/04/08	38	107.16	8.2	106.92	106.50	29.8	845	3.53%
2021/04/07	16	106.72	20.4	106.58	106.50	-4.4	842	-0.52%
2021/04/06	15.1	108.29	55.2	107.73	108.50	-40.1	835	-4.79%
2021/04/01	11.1	104.73	8	105.38	104.50	3.1	825	0.37%
2021/03/31	2.1	105.01	13	105.31	105.00	-10.9	819	-1.34%
2021/03/30	11.1	104.73	1.5	104.53	104.00	9.6	815	1.17%
2021/03/29	6.2	102.77	22	104.16	105.00	-15.9	812	-1.95%
2021/03/26	6.2	103.38	13.2	103.20	104.00	-7	805	-0.87%
2021/03/25	12.5	104.24	15.5	103.39	103.00	-2.9	798	-0.37%
2021/03/24	9.6	107.06	20.1	107.80	106.50	-10.5	786	-1.33%
2021/03/23	40.5	106.34	55.6	104.99	106.00	-15.1	779	-1.94%
2021/03/22	152.5	108.44	87	108.16	106.00	65.5	749	8.74%	大買/
2021/03/19	41	116.68	40	116.79	117.50	1	663	0.15%
2021/03/18	39.4	114.88	47.1	115.09	118.00	-7.7	633	-1.22%
2021/03/17	29.7	110.80	44.3	109.63	111.50	-14.6	591	-2.47%
2021/03/16	19	104.84	16.1	104.47	104.50	2.9	551	0.52%
2021/03/15	19	99.92	91.1	100.43	104.50	-72.1	552	-13.04%
2021/03/12	39	96.99	17	96.74	96.00	22	561	3.92%
2021/03/11	21	98.60	20	99.37	98.40	1	550	0.18%
2021/03/10	25	98.20	13	98.48	98.90	12	553	2.17%
2021/03/09	12.2	99.26	65	99.06	99.70	-52.8	540	-9.78%
2021/03/08	12.4	96.83	30.1	97.36	97.30	-17.6	509	-3.46%
2021/03/05	3.1	94.15	4	93.73	94.80	-0.9	496	-0.18%
2021/03/04	3	94.30	17	94.14	93.60	-14	501	-2.79%
2021/03/03	7	92.29	12	93.05	93.40	-5	492	-1.01%
2021/03/02	10	92.17	10	92.00	91.70	0	486	0.00%
2021/02/26	24	92.71	22	92.10	92.10	2	481	0.42%
2021/02/25	13	90.60	7	90.51	90.40	6	466	1.29%
2021/02/24	13	91.55	3	92.23	90.60	10	465	2.15%
2021/02/23	9	89.22	7	90.24	91.40	2	457	0.44%
2021/02/22	5	87.64	3	88.10	87.70	2	451	0.44%
2021/02/18	14	88.65	0	89.00	88.40	14	457	3.06%
2021/02/17	5	88.12	4	88.53	88.40	1	482	0.21%
2021/02/05	0	0.00	11	87.32	87.30	-11	503	-2.19%
2021/02/04	0	0.00	5	88.38	88.20	-5	509	-0.98%
2021/02/03	0	0.00	4	87.83	88.00	-4	511	-0.78%
2021/02/02	0	0.00	1	87.29	87.40	-1	519	-0.20%
2021/02/01	0	0.00	1	86.20	86.80	-1	529	-0.19%
2021/01/29	1	86.90	7	87.49	86.80	-6	533	-1.13%
2021/01/28	1	85.30	2.2	86.64	86.50	-1.2	552	-0.21%
2021/01/27	5	87.02	4	86.78	86.90	1	559	0.18%
2021/01/26	3	86.53	4	86.95	86.30	-1	564	-0.18%
2021/01/25	2	85.25	15	85.65	86.20	-13	564	-2.30%
2021/01/22	3	84.20	6	83.77	84.70	-3	565	-0.53%
2021/01/21	3	83.27	3	84.13	83.70	0	567	0.01%
2021/01/20	8	83.43	30	83.53	83.30	-22	572	-3.84%
2021/01/19	3	84.73	0	0.00	84.50	3	575	0.52%
2021/01/18	1	84.60	1	85.40	85.10	0	582	0.00%
2021/01/15	3	85.87	7	86.09	85.60	-4	582	-0.69%
2021/01/14	3	85.63	0	0.00	86.20	3	584	0.51%
2021/01/13	1	86.30	8	86.40	86.40	-7	590	-1.19%
2021/01/12	15	86.39	2	86.45	85.80	13	603	2.16%
2021/01/11	16	87.35	3	87.43	87.70	13	601	2.16%
2021/01/08	4	88.38	9	89.09	88.00	-5	607	-0.82%
2021/01/07	1	89.30	6	88.95	88.90	-5	612	-0.82%
2021/01/06	10	88.74	17	88.90	88.10	-7	610	-1.15%
2021/01/05	13	86.74	9.3	86.61	87.10	3.7	600	0.62%
2021/01/04	1	85.40	4	85.55	85.80	-3	600	-0.50%
2020/12/31	2	84.75	6	85.27	85.00	-4	603	-0.66%
2020/12/30	3	83.60	1	84.00	83.90	2	605	0.33%
2020/12/29	15	83.53	4	83.60	83.80	11	603	1.82%
2020/12/28	5	83.98	0.2	84.40	83.90	4.8	600	0.80%
2020/12/25	3	84.47	1	85.00	84.40	2	598	0.33%
2020/12/24	1	84.10	1.2	85.00	84.50	-0.2	598	-0.03%
2020/12/23	1	84.60	6	83.97	84.50	-5	600	-0.83%
2020/12/22	7	83.77	14	83.87	83.10	-7	611	-1.14%
2020/12/21	1	85.10	12.1	85.00	85.10	-11.1	615	-1.81%
2020/12/18	1	85.40	1	85.70	86.00	0	623	0.00%
2020/12/17	10	86.63	6	86.62	85.90	4	624	0.64%
2020/12/16	4.1	85.58	12	85.92	85.70	-7.9	625	-1.26%
2020/12/15	11	84.28	3	85.23	84.00	8	623	1.28%
2020/12/14	4.2	86.07	1	85.71	85.90	3.2	620	0.51%
2020/12/11	6	85.95	8	86.43	86.50	-2	618	-0.32%
2020/12/10	24.1	86.09	9	85.96	85.60	15.1	613	2.46%
2020/12/09	42	84.04	47	84.33	85.50	-5	606	-0.82%
2020/12/08	74.3	88.00	168	88.28	87.10	-93.7	580	-16.14%	大賣/
2020/12/07	24	94.60	10	94.79	94.00	14	535	2.61%
2020/12/04	23	94.37	38	94.47	94.00	-15	532	-2.82%
2020/12/03	5.1	92.68	7	92.84	92.60	-1.9	555	-0.34%
2020/12/02	3	92.70	0	0.00	92.60	3	559	0.54%
2020/12/01	34	92.56	3	92.90	92.50	31	563	5.50%
2020/11/30	10	94.61	14	95.32	93.80	-4	556	-0.72%
2020/11/27	7	93.49	1	93.90	93.90	6	546	1.10%
2020/11/26	13	93.61	9	93.56	93.70	4	548	0.73%
2020/11/25	3	93.40	6	93.52	93.60	-3	550	-0.55%
2020/11/24	15	93.19	3	92.97	93.00	12	555	2.16%
2020/11/23	8.4	93.25	7	93.43	93.40	1.4	566	0.25%
2020/11/20	2	93.30	6	93.23	93.30	-4	566	-0.71%
2020/11/19	20	93.55	1	93.30	93.30	19	570	3.33%
2020/11/18	6.3	94.73	7	94.76	94.30	-0.7	576	-0.12%
2020/11/17	8	94.61	20	95.36	94.40	-12	595	-2.02%
2020/11/16	62	95.54	15	95.79	95.30	47	615	7.64%
2020/11/13	12	96.77	60	97.77	97.00	-48	628	-7.64%
2020/11/12	14	94.98	2.1	95.34	95.30	12	609	1.96%
2020/11/11	2	95.05	5	95.46	94.60	-3	621	-0.48%
2020/11/10	3	94.03	6	94.05	94.60	-3	629	-0.48%
2020/11/09	11	93.81	7	94.61	94.20	4	623	0.64%
2020/11/06	3	91.13	9	90.84	91.20	-6	619	-0.97%
2020/11/05	49.1	94.00	23	93.42	92.00	26.1	624	4.17%
2020/11/04	18	90.36	20.3	91.24	91.90	-2.3	615	-0.37%
2020/11/03	0	0.00	4	89.05	89.80	-4	624	-0.64%
2020/11/02	4	86.73	1	87.30	87.10	3	628	0.48%
2020/10/30	30	88.90	2	89.65	88.20	28	631	4.44%
2020/10/29	4	89.98	19	90.19	90.20	-15	632	-2.37%
2020/10/28	7	91.07	31	90.27	90.10	-24	639	-3.75%
2020/10/27	10	89.47	14	89.43	88.90	-4	637	-0.63%
2020/10/26	7	88.00	3	88.03	88.50	4	646	0.62%
2020/10/23	1	86.90	2	86.60	86.50	-1	669	-0.15%
2020/10/22	3	86.87	3	86.87	86.40	0	700	0.00%
2020/10/21	2	86.90	3	86.77	87.40	-1	705	-0.14%
2020/10/20	21	85.20	13	85.38	85.20	8	710	1.13%
2020/10/19	3	86.93	11	87.11	86.90	-8	704	-1.14%
2020/10/16	19	87.86	2	86.90	87.00	17	703	2.42%
2020/10/15	19.2	86.97	4	86.98	86.70	15.2	704	2.15%
2020/10/14	5	88.40	2	88.80	88.30	3	699	0.43%
2020/10/13	29	88.80	1	88.30	88.60	28	701	3.99%
2020/10/12	14	90.44	1	91.50	89.90	13	695	1.87%
2020/10/08	5	92.60	1	92.60	91.50	4	695	0.58%
2020/10/07	4	93.20	1	94.10	93.10	3	698	0.43%
2020/10/06	5	92.78	2	92.75	92.90	3	714	0.42%
2020/09/30	3	91.00	0	0.00	90.90	3	740	0.40%
2020/09/29	5	91.46	0	0.00	90.80	5	752	0.66%
2020/09/28	1	88.50	2	90.55	91.50	-1	776	-0.13%
2020/09/25	67	89.87	25	88.13	88.80	42	780	5.38%
2020/09/24	32	91.62	10	91.52	91.10	22	787	2.79%
2020/09/23	37	95.09	4	95.18	93.50	33	786	4.20%
2020/09/22	3	93.10	5	93.38	93.20	-2	788	-0.25%
2020/09/21	1	93.90	3	94.43	94.30	-2	798	-0.25%
2020/09/18	11.1	94.04	2	93.90	93.70	9.1	801	1.14%
2020/09/17	3	94.10	0	0.00	94.00	3	803	0.37%
2020/09/16	3	93.90	3	93.37	93.20	0	817	0.00%
2020/09/14	2	92.45	8	92.00	92.70	-6	834	-0.72%
2020/09/11	8	92.90	13	92.91	92.70	-5	838	-0.60%
2020/09/10	3	94.57	12	94.86	94.50	-9	840	-1.07%
2020/09/09	1	94.60	0	0.00	95.00	1	848	0.12%
2020/09/08	31	97.43	30	96.95	95.00	1	864	0.12%
2020/09/07	7	93.90	3	93.03	94.10	4	846	0.47%
2020/09/04	9	91.47	5	90.98	93.10	4	862	0.46%
2020/09/03	5	93.24	4	93.35	93.10	1	872	0.11%
2020/09/02	8	93.08	2.1	93.30	93.20	5.9	885	0.67%
2020/09/01	6	93.07	12	92.73	93.40	-6	903	-0.66%
2020/08/31	1	93.60	1	93.60	93.90	0	921	0.00%
2020/08/28	17	93.01	4	93.43	93.20	13	954	1.36%
2020/08/27	20	93.54	80	93.33	92.70	-60	972	-6.17%
2020/08/26	8	96.23	2	96.35	95.80	6	969	0.62%
2020/08/25	11	96.59	9	96.39	96.80	2	994	0.20%
2020/08/24	27	97.84	5	97.20	97.40	22	1,013	2.17%
2020/08/21	16	97.21	14	97.35	98.50	2	1,011	0.20%
2020/08/20	25	93.91	59	94.72	93.30	-34	998	-3.41%
2020/08/19	45.1	97.32	45	97.14	95.70	0.1	985	0.01%
2020/08/18	10	93.60	6	93.65	93.40	4	961	0.42%
2020/08/17	13	93.43	32	93.03	93.30	-19	958	-1.98%
2020/08/14	11	90.06	29	90.40	90.10	-18	945	-1.90%
2020/08/13	8	91.34	27	91.16	91.40	-19	931	-2.04%
2020/08/12	26	90.48	15	90.69	90.70	11	930	1.18%
2020/08/11	11	90.57	9	91.12	90.80	2	931	0.21%
2020/08/10	36	91.92	7	92.17	91.80	29	927	3.13%
2020/08/07	15	87.85	14.3	89.90	89.90	0.7	931	0.08%
2020/08/06	15.3	87.12	7	86.36	86.50	8.3	916	0.91%
2020/08/05	13.2	88.04	0	0.00	87.70	13.2	910	1.45%
2020/08/04	22.3	86.61	14.2	86.06	86.60	8.1	913	0.89%
2020/08/03	10	86.55	6	86.38	86.40	4	909	0.44%
2020/07/31	5	85.80	0	0.00	86.20	5	904	0.55%
2020/07/30	23	84.90	9	85.34	86.30	14	905	1.55%
2020/07/29	24.5	82.79	27	82.49	85.00	-2.5	888	-0.28%
2020/07/28	20	80.14	15.3	80.33	80.50	4.7	861	0.55%
2020/07/27	1	77.90	3	77.73	78.00	-2	833	-0.24%
2020/07/24	16	77.50	24	77.17	76.90	-8	826	-0.97%
2020/07/23	1	76.00	5	76.02	76.00	-4	817	-0.49%
2020/07/22	1	74.80	1	74.80	74.60	0	812	0.00%
2020/07/21	12	74.98	7	75.07	74.90	5	808	0.62%
2020/07/20	6	72.82	2	71.60	73.00	4	798	0.50%
2020/07/17	17	73.21	40.5	73.69	72.70	-23.5	794	-2.95%
2020/07/16	1	74.10	2.1	74.15	74.30	-1.1	791	-0.14%
2020/07/15	21	73.97	4	73.80	73.60	17	790	2.15%
2020/07/14	9	75.06	25.1	74.96	74.20	-16.1	788	-2.04%
2020/07/13	19	74.93	28	75.01	76.00	-9	779	-1.15%
2020/07/10	19	78.64	10	78.93	78.80	9	760	1.18%
2020/07/09	11	79.28	6	79.62	79.70	5	743	0.67%
2020/07/08	5	79.06	3	79.43	79.60	2	734	0.27%
2020/07/07	24.1	80.08	19	79.49	79.10	5.1	726	0.71%
2020/07/06	21	77.72	5	77.72	77.70	16	703	2.27%
2020/07/03	12	78.08	8	78.29	77.50	4	697	0.57%
2020/07/02	3	79.00	10	78.92	78.90	-7	684	-1.02%
2020/07/01	13	78.75	14	79.16	78.70	-1	679	-0.15%
2020/06/30	3	77.60	10	78.20	78.50	-7	671	-1.04%
2020/06/29	2	75.20	4	75.50	75.40	-2	664	-0.30%
2020/06/24	3	76.57	5	76.60	76.30	-2	659	-0.30%
2020/06/23	11	76.57	29	75.88	76.20	-18	658	-2.74%
2020/06/22	8	75.05	8	74.76	75.20	0	641	0.00%
2020/06/19	25	75.42	2	75.35	75.50	23	639	3.60%
2020/06/18	9	73.81	2	73.30	73.80	7	627	1.12%
2020/06/17	12	73.22	2.1	73.44	73.30	9.9	621	1.59%
2020/06/16	4	73.63	3	74.30	73.60	1	618	0.16%
2020/06/15	17	73.64	4	73.68	72.80	13	618	2.10%
2020/06/12	45	73.23	13	73.26	75.00	32	603	5.30%
2020/06/11	21	74.63	16	74.49	73.30	5	586	0.85%
2020/06/10	12	78.38	10	78.09	77.30	2	567	0.35%
2020/06/09	17	80.21	14	79.69	79.00	3	559	0.54%
2020/06/08	21	82.20	54	81.97	82.90	-33	549	-6.00%
2020/06/05	15	79.89	20	79.53	81.60	-5	533	-0.94%
2020/06/04	34	79.64	26	79.14	77.20	8	514	1.55%
2020/06/03	15	77.40	89	78.55	78.70	-74	480	-15.41%
2020/06/02	4	72.75	10	72.02	73.70	-6	455	-1.32%
2020/06/01	39	71.95	44.1	71.27	72.00	-5.1	446	-1.14%
2020/05/29	48	66.71	28	67.64	68.60	20	435	4.59%
2020/05/28	12	64.98	16	65.19	65.30	-4	411	-0.97%
2020/05/27	10	64.46	56	64.20	63.80	-46	402	-11.43%
2020/05/26	8	64.53	13	64.13	64.10	-5	397	-1.26%
2020/05/25	3	62.30	0	0.00	63.50	3	382	0.78%
2020/05/22	1	60.60	2	60.70	60.50	-1	371	-0.27%
2020/05/21	2	60.95	3	61.00	60.80	-1	367	-0.27%
2020/05/20	2	60.05	6	60.13	60.10	-4	362	-1.10%
2020/05/19	2	60.15	7	60.63	60.40	-5	359	-1.39%
2020/05/18	13	60.02	7	60.36	60.40	6	355	1.69%
2020/05/15	5	59.68	24	59.86	59.40	-19	347	-5.46%
2020/05/14	41	61.18	31	61.05	60.30	10	341	2.93%
2020/05/13	8	59.33	1	59.20	59.80	7	323	2.17%
2020/05/12	7	59.43	1	59.60	59.50	6	320	1.87%
2020/05/11	13	59.25	8	59.44	59.70	5	316	1.58%
2020/05/08	1	57.90	10	57.95	57.90	-9	308	-2.92%
2020/05/07	4	56.30	4	57.60	57.70	0	309	0.00%
2020/05/06	4	56.40	4	56.23	55.70	0	305	0.00%
2020/05/04	34	55.61	1	55.30	55.80	33	300	10.98%
2020/04/30	2	54.95	4	55.38	55.40	-2	298	-0.67%
2020/04/29	4	54.10	6	54.17	54.30	-2	295	-0.68%
2020/04/28	4	53.20	0	0.00	53.40	4	292	1.37%
2020/04/23	1	52.00	2	52.20	51.90	-1	300	-0.33%
2020/04/22	3	51.70	0	0.00	52.20	3	301	0.99%
2020/04/21	2	51.65	0	0.00	51.70	2	304	0.66%
2020/04/17	1	53.00	5	53.06	52.50	-4	307	-1.30%
2020/04/16	1	52.30	1	52.30	52.30	0	314	0.00%
2020/04/15	2	52.00	1	52.00	52.30	1	318	0.31%
2020/04/13	25	51.18	3	51.10	50.70	22	336	6.54%
2020/04/10	0	0.00	1	51.20	51.00	-1	340	-0.29%
2020/04/09	2	51.00	1	50.80	50.80	1	343	0.29%
2020/04/07	5	51.44	1	51.50	50.70	4	350	1.14%
2020/04/06	3	49.90	3	49.93	50.00	0	344	0.00%
2020/04/01	6	49.87	0	0.00	49.85	6	343	1.74%
2020/03/31	1	49.15	0	0.00	49.05	1	339	0.29%
2020/03/27	1	47.10	1	48.15	47.15	0	335	0.00%
2020/03/26	1	47.35	0	0.00	47.20	1	339	0.29%
2020/03/25	3	47.55	1	47.25	47.30	2	338	0.59%
2020/03/23	1	44.80	0	0.00	44.80	1	333	0.30%
2020/03/20	3	46.22	0	0.00	46.50	3	337	0.89%
2020/03/19	34	44.13	9	45.19	43.50	25	332	7.51%
2020/03/18	5	45.25	0	0.00	46.50	5	323	1.55%
2020/03/17	12	44.36	15	44.13	45.30	-3	318	-0.94%
2020/03/16	1	48.40	0	0.00	46.05	1	314	0.32%
2020/03/13	1	46.50	3	46.08	48.10	-2	308	-0.65%
2020/03/12	10	51.24	0	0.00	51.00	10	301	3.32%
2020/03/11	2	53.70	0	0.00	53.50	2	298	0.67%
2020/03/10	3	52.93	0	0.00	53.00	3	316	0.95%
2020/03/09	5	54.16	2	53.30	53.30	3	318	0.94%
2020/03/06	8	54.71	0	0.00	55.00	8	321	2.49%
2020/03/05	2	55.45	4	55.40	55.40	-2	321	-0.62%
2020/03/04	30	54.48	28	55.18	54.50	2	319	0.63%
2020/03/03	4	52.85	1	52.80	52.80	3	304	0.99%
2020/03/02	2	52.30	0	0.00	52.40	2	306	0.65%
2020/02/27	1	52.40	7	54.01	52.20	-6	305	-1.96%
2020/02/26	0	0.00	0	53.30	53.40	0	302	-0.01%
2020/02/25	1	52.60	0	0.00	52.70	1	300	0.33%
2020/02/21	0	0.00	3	54.10	54.40	-3	295	-1.01%
2020/02/20	2	54.00	0	0.00	54.10	2	294	0.68%
2020/02/19	2	53.85	0	0.00	54.10	2	293	0.68%
2020/02/18	0	0.00	2	54.10	53.60	-2	297	-0.67%
2020/02/17	1	54.30	0	0.00	54.30	1	307	0.33%
2020/02/13	1	55.10	9	54.97	54.90	-8	307	-2.60%
2020/02/12	0	0.00	14	54.74	54.60	-14	309	-4.52%
2020/02/11	3	53.83	1	55.00	54.00	2	311	0.64%
2020/02/10	18	53.24	0	0.00	53.50	18	315	5.70%
2020/02/07	1	54.70	5	54.76	53.90	-4	313	-1.28%
2020/02/06	1	55.00	2	55.70	55.60	-1	311	-0.32%
2020/02/05	0	0.00	1	53.70	54.00	-1	308	-0.32%
2020/02/04	1	53.40	1	53.50	53.40	0	317	0.00%
2020/02/03	3	52.57	12	52.54	53.00	-9	321	-2.80%
2020/01/31	8	54.01	3	54.20	54.20	5	324	1.54%
2020/01/30	7	53.71	5	54.00	53.20	2	333	0.60%
2020/01/20	2	57.40	1	58.00	57.70	1	333	0.30%
2020/01/17	2	57.40	15	57.60	57.70	-13	337	-3.85%
2020/01/16	1	57.60	3	57.90	57.90	-2	348	-0.57%
2020/01/15	2	57.95	8	58.14	57.70	-6	354	-1.69%
2020/01/14	4	58.18	1	58.40	58.40	3	366	0.82%
2020/01/13	1	58.70	3	58.33	58.10	-2	370	-0.54%
2020/01/10	15	58.20	11	58.26	58.40	4	380	1.05%
2020/01/09	4	57.20	6	57.35	57.50	-2	400	-0.50%
2020/01/08	22	57.47	17	57.44	57.10	5	427	1.17%
2020/01/07	7	57.03	3	57.20	57.00	4	420	0.95%
2020/01/06	1	55.30	0	0.00	55.50	1	417	0.24%
2020/01/03	1	57.20	8	57.55	56.40	-7	425	-1.65%
2020/01/02	13	56.99	4	57.23	57.00	9	432	2.08%
2019/12/31	8	55.48	2	55.70	55.90	6	438	1.37%
2019/12/30	2	55.15	5	55.30	55.20	-3	441	-0.68%
2019/12/27	0	0.00	7	55.40	55.00	-7	441	-1.59%
2019/12/26	6	54.72	3	54.77	54.90	3	444	0.67%
2019/12/24	0	0.00	1	55.20	54.60	-1	440	-0.23%
2019/12/23	1	55.10	1	55.70	55.00	0	440	0.00%
2019/12/20	1	55.00	1	55.00	54.80	0	441	0.00%
2019/12/18	1	54.60	0	0.00	54.70	1	441	0.23%
2019/12/17	0	0.00	5	54.62	54.70	-5	441	-1.13%
2019/12/16	0	0.00	4	53.83	53.70	-4	435	-0.92%
2019/12/13	1	54.70	2	53.70	53.60	-1	435	-0.23%
2019/12/12	2	54.15	5	54.50	54.20	-3	433	-0.69%
2019/12/10	0	0.00	1	54.40	54.50	-1	439	-0.23%
2019/12/09	3	55.27	1	55.30	54.80	2	446	0.45%
2019/12/06	1	55.10	1	55.20	54.60	0	444	0.00%
2019/12/05	32	55.81	21	55.55	54.40	11	451	2.44%
2019/12/04	1	54.00	1	54.00	53.80	0	432	0.00%
2019/12/03	0	0.00	2	53.50	53.40	-2	433	-0.46%
2019/12/02	1	51.90	0	0.00	51.70	1	436	0.23%
2019/11/29	4	53.33	1	52.90	52.90	3	446	0.67%
2019/11/28	3	53.17	3	53.30	53.20	0	445	0.00%
2019/11/27	1	53.20	1	52.90	52.80	0	443	0.00%
2019/11/26	2	51.25	0	0.00	51.40	2	439	0.46%
2019/11/25	1	51.10	0	0.00	51.10	1	438	0.23%
2019/11/22	2	51.75	0	0.00	51.90	2	436	0.46%
2019/11/21	1	52.10	0	0.00	52.10	1	446	0.22%
2019/11/20	1	52.40	0	0.00	52.00	1	447	0.22%
2019/11/14	2	51.70	5	52.70	51.50	-3	447	-0.67%
2019/11/12	1	53.30	0	0.00	53.30	1	440	0.23%
2019/11/08	5	53.00	6	53.15	53.20	-1	444	-0.22%
2019/11/06	0	0.00	3	52.93	52.70	-3	436	-0.69%
2019/11/05	0	0.00	4	53.13	53.20	-4	435	-0.92%
2019/11/04	1	53.60	0	0.00	53.60	1	433	0.23%
2019/11/01	0	0.00	3	53.07	53.60	-3	431	-0.69%
2019/10/31	2	53.05	5	53.38	52.90	-3	422	-0.71%
2019/10/30	5	54.20	0	0.00	54.50	5	416	1.20%
2019/10/29	5	54.74	7	54.81	54.70	-2	415	-0.48%
2019/10/28	8	54.21	13	54.29	54.50	-5	418	-1.20%
2019/10/24	20	53.27	5	53.44	52.90	15	426	3.52%
2019/10/23	2	52.90	12	53.17	52.80	-10	415	-2.41%
2019/10/22	6	53.42	8	53.75	53.80	-2	415	-0.48%
2019/10/21	2	52.25	60	51.85	52.40	-58	407	-14.24%
2019/10/18	5	51.86	5	52.00	52.00	0	410	0.00%
2019/10/17	27	51.81	14	51.66	52.10	13	398	3.27%
2019/10/16	33	51.24	41.1	50.01	50.30	-8.1	369	-2.18%
2019/10/15	0	0.00	2	49.30	49.05	-2	344	-0.58%
2019/10/14	2	48.55	11	48.95	49.05	-9	354	-2.54%
2019/10/09	6	48.73	5	48.67	47.85	1	349	0.29%
2019/10/08	28	48.36	5	48.38	48.50	23	344	6.67%
2019/10/07	41	47.79	4	47.95	47.85	37	334	11.06%
2019/10/02	3	45.47	0	0.00	45.70	3	350	0.86%
2019/09/27	1	44.45	0	0.00	44.40	1	346	0.29%
2019/09/26	1	44.50	0	0.00	44.45	1	346	0.29%
2019/09/25	0	0.00	2	44.25	45.00	-2	347	-0.58%
2019/09/24	1	44.80	1	44.65	44.60	0	343	0.00%
2019/09/16	0	0.00	11	45.11	45.10	-11	344	-3.19%
2019/09/12	3	45.78	2	46.40	45.15	1	341	0.29%
2019/09/11	0	0.00	3	47.02	46.00	-3	344	-0.87%
2019/09/10	1	47.40	0	0.00	46.65	1	341	0.29%
2019/09/09	4	48.15	1	46.70	47.50	3	342	0.88%
2019/09/06	1	46.65	2	47.05	46.65	-1	331	-0.30%
2019/09/05	2	47.88	1	47.60	47.20	1	330	0.30%
2019/09/04	0	0.00	3	46.95	48.00	-3	327	-0.92%
2019/09/03	1	46.70	1	47.00	46.55	0	322	0.00%
2019/09/02	1	46.70	5	46.38	46.65	-4	312	-1.28%
2019/08/30	1	46.30	3	46.43	45.85	-2	312	-0.64%
2019/08/29	0	0.00	4	45.90	46.05	-4	311	-1.28%
2019/08/26	9	46.17	7	46.14	46.00	2	312	0.64%
2019/08/23	2	46.00	10	46.08	46.00	-8	302	-2.65%
2019/08/22	0	0.00	3	46.65	46.55	-3	302	-0.99%
2019/08/21	0	0.00	10	46.83	46.55	-10	302	-3.30%
2019/08/20	2	47.40	3	47.43	47.30	-1	300	-0.33%
2019/08/19	6	47.65	6	48.13	47.50	0	300	0.00%
2019/08/16	7	47.70	3	48.00	47.50	4	299	1.34%
2019/08/15	1	46.65	7	47.80	47.80	-6	299	-2.00%
2019/08/14	17	47.19	15	47.51	47.05	2	295	0.68%
2019/08/13	6	46.53	6	46.69	46.30	0	291	0.00%
2019/08/12	6	45.77	10	45.90	46.25	-4	292	-1.37%
2019/08/08	2	45.20	1	45.05	45.20	1	292	0.34%
2019/08/07	4	44.65	4	44.95	45.05	0	292	0.00%
2019/08/06	1	44.10	6	44.18	44.75	-5	294	-1.70%
2019/08/05	0	0.00	7	44.91	44.85	-7	301	-2.32%
2019/08/02	0	0.00	5	44.22	44.30	-5	302	-1.66%
2019/08/01	0	0.00	1	44.60	44.70	-1	303	-0.33%
2019/07/31	4	45.18	2	45.10	45.00	2	304	0.66%
2019/07/30	20	46.24	2	46.28	45.95	18	300	5.99%
2019/07/29	3	49.53	15	49.61	49.80	-12	287	-4.17%
2019/07/26	10	48.97	6	49.06	49.00	4	271	1.47%
2019/07/25	3	49.27	5	49.60	49.30	-2	268	-0.74%
2019/07/24	7	49.46	0	0.00	49.60	7	265	2.63%
2019/07/23	6	49.15	52	49.47	49.20	-46	260	-17.63%
2019/07/22	9	48.69	6	48.53	48.60	3	253	1.18%
2019/07/19	16	48.01	0	0.00	47.95	16	246	6.50%
2019/07/18	0	0.00	2	47.90	47.60	-2	245	-0.81%
2019/07/17	0	0.00	4	47.95	48.10	-4	245	-1.63%
2019/07/16	23	48.70	4	48.73	48.35	19	242	7.84%
2019/07/15	4	47.54	5	47.56	47.55	-1	231	-0.43%
2019/07/12	3	47.50	8.3	47.68	47.50	-5.3	229	-2.30%
2019/07/11	4	47.14	2	47.33	46.80	2	222	0.90%
2019/07/10	5	46.76	59.2	46.58	46.95	-54.2	222	-24.42%
2019/07/09	29	47.35	6	46.30	45.80	23	210	10.95%
2019/07/08	1	45.80	6	45.76	46.30	-5	195	-2.56%
2019/07/05	0	0.00	11	44.39	44.50	-11	192	-5.70%
2019/07/04	0	0.00	2	44.08	44.30	-2	194	-1.03%
2019/07/03	1	43.60	0	0.00	43.80	1	202	0.49%
2019/07/02	12	44.06	12	44.15	44.15	0	206	0.00%
2019/07/01	4	43.75	5	43.87	43.95	-1	207	-0.48%
2019/06/26	4	43.15	1	43.10	43.35	3	212	1.41%
2019/06/25	12	43.38	13	43.54	43.25	-1	213	-0.47%
2019/06/21	2	42.90	1	43.00	43.20	1	220	0.45%
2019/06/20	8	43.43	9	43.74	43.40	-1	225	-0.44%
2019/06/19	5	43.14	9	43.13	43.20	-4	244	-1.63%
2019/06/18	2	42.05	6	42.23	42.30	-4	245	-1.63%
2019/06/12	3	41.70	4	41.36	41.20	-1	318	-0.31%
2019/06/11	2	41.55	5	41.12	41.40	-3	339	-0.88%
2019/06/10	9	40.02	32	40.13	40.00	-23	361	-6.37%
2019/06/06	35	40.15	1	40.15	40.15	34	372	9.13%
2019/06/05	0	0.00	1	40.50	40.20	-1	394	-0.25%
2019/06/03	2	40.45	0	0.00	40.50	2	398	0.50%
2019/05/31	2	41.10	0	0.00	41.15	2	397	0.50%
2019/05/30	1	40.70	0	0.00	41.00	1	397	0.25%
2019/05/28	2	41.05	3	41.22	41.05	-1	401	-0.25%
2019/05/27	2	40.53	1	40.45	40.50	1	401	0.25%
2019/05/23	2	40.28	0	0.00	40.00	2	405	0.49%
2019/05/22	1	40.90	1	41.00	40.85	0	404	0.00%
2019/05/21	2	40.43	4	40.70	40.60	-2	406	-0.49%
2019/05/20	8	40.42	0	0.00	40.05	8	406	1.97%
2019/05/17	5	41.39	9	41.70	41.30	-4	412	-0.97%
2019/05/16	2	42.03	0	0.00	42.15	2	412	0.48%
2019/05/15	4	42.58	1	43.00	42.80	3	419	0.72%
2019/05/14	5	41.91	3	42.28	42.45	2	428	0.47%
2019/05/13	7	43.14	1	43.15	42.85	6	429	1.40%
2019/05/10	5	44.31	2	44.63	44.20	3	424	0.71%
2019/05/09	2	44.85	0	0.00	44.60	2	423	0.47%
2019/05/08	3	45.35	2	45.55	45.50	1	423	0.24%
2019/05/07	1	45.85	1	46.30	45.85	0	425	0.00%
2019/05/06	4	45.79	2	45.80	45.65	2	427	0.47%
2019/05/03	1	46.60	2	47.00	46.45	-1	426	-0.23%
2019/05/02	10	46.42	4.5	46.23	46.40	5.5	423	1.30%
2019/04/29	3	45.45	2	45.60	45.20	1	424	0.24%
2019/04/26	0	0.00	7	45.20	45.15	-7	424	-1.65%
2019/04/25	9	45.32	5	45.56	45.40	4	425	0.94%
2019/04/24	1	45.60	1	45.70	45.55	0	424	0.00%
2019/04/23	2	45.60	0	0.00	45.50	2	425	0.47%
2019/04/22	2	45.98	1	46.45	45.80	1	424	0.23%
2019/04/19	4	45.95	26	46.35	45.80	-22	432	-5.09%
2019/04/18	5	46.40	0	0.00	46.10	5	431	1.16%
2019/04/17	0	0.00	2	47.08	47.10	-2	429	-0.47%
2019/04/16	4	46.66	7	46.81	46.85	-3	429	-0.70%
2019/04/12	4	47.23	16	47.38	47.10	-12	437	-2.74%
2019/04/11	9	48.03	24	48.13	47.50	-15	445	-3.37%
2019/04/10	14	48.48	1	49.00	48.35	13	467	2.78%
2019/04/09	20	48.79	17	49.08	48.50	3	473	0.63%
2019/04/08	7	49.62	3	50.00	49.60	4	465	0.86%
2019/04/03	7	49.75	11	49.79	49.70	-4	461	-0.87%
2019/04/02	11	50.48	14	51.01	49.80	-3	459	-0.65%
2019/04/01	0	0.00	3	49.85	49.85	-3	452	-0.66%
2019/03/29	6	49.73	1	49.95	49.65	5	449	1.11%
2019/03/28	16	49.69	0	0.00	49.75	16	448	3.57%
2019/03/27	6	50.20	12	50.54	50.20	-6	449	-1.34%
2019/03/26	7	50.10	23	50.04	50.50	-16	446	-3.58%
2019/03/25	10	49.31	5	49.90	49.30	5	442	1.13%
2019/03/22	23	50.78	51	50.93	49.65	-28	448	-6.25%
2019/03/21	12	52.89	6	52.88	52.60	6	432	1.39%
2019/03/20	64	54.20	53	53.84	52.30	11	442	2.48%
2019/03/19	17	52.75	21	52.31	52.40	-4	413	-0.97%
2019/03/18	33	53.09	33	52.62	51.70	0	410	0.00%
2019/03/15	43	51.88	16	52.01	52.20	27	397	6.79%
2019/03/14	29	50.37	28	50.57	51.50	1	372	0.27%
2019/03/13	30	49.62	6	49.70	49.35	24	351	6.83%
2019/03/12	8	48.76	7	48.67	48.60	1	328	0.30%
2019/03/11	7	47.51	18	48.53	48.90	-11	317	-3.47%
2019/03/07	5	46.52	4	46.31	46.25	1	303	0.33%
2019/03/06	1	45.85	0	0.00	45.80	1	303	0.33%
2019/03/05	1	45.65	0	0.00	45.65	1	312	0.32%
2019/02/27	2	46.15	1	45.90	45.85	1	317	0.31%
2019/02/26	0	0.00	1	46.40	46.15	-1	326	-0.31%
2019/02/25	4	46.35	2	46.25	46.10	2	330	0.61%
2019/02/20	2	45.25	1	45.55	45.80	1	334	0.30%
2019/02/19	4	45.75	0	0.00	45.60	4	336	1.19%
2019/02/18	4	45.71	1	45.75	45.60	3	347	0.86%
2019/02/14	2	48.03	0	0.00	47.15	2	368	0.54%
2019/02/13	5	47.52	10	47.80	47.50	-5	366	-1.36%
2019/02/12	0	0.00	2	46.20	46.30	-2	372	-0.54%
2019/02/11	2	46.15	0	0.00	46.15	2	380	0.53%
2019/01/29	40	45.55	2	45.75	45.50	38	390	9.73%
2019/01/28	10	45.95	1	46.05	46.05	9	406	2.21%
2019/01/25	0	0.00	2	45.75	45.65	-2	420	-0.48%
2019/01/24	1	45.40	0	0.00	45.75	1	425	0.24%
2019/01/21	0	0.00	3	45.92	45.80	-3	438	-0.68%
2019/01/18	1	45.20	1	45.45	45.45	0	442	0.00%
2019/01/16	2	44.85	0	0.00	44.75	2	457	0.44%
2019/01/15	1	45.00	1	44.95	44.70	0	466	0.00%
2019/01/11	2	45.55	0	0.00	45.25	2	501	0.40%
2019/01/10	1	45.10	0	0.00	45.10	1	513	0.19%
2019/01/09	2	44.60	0	0.00	45.45	2	531	0.38%
2019/01/08	1	44.40	19	44.59	44.40	-18	550	-3.27%
2019/01/07	1	45.85	29	45.65	44.75	-28	588	-4.76%
2019/01/04	1	44.65	28	45.17	45.00	-27	599	-4.51%
2019/01/03	3	46.32	35	45.92	45.30	-32	596	-5.37%
2019/01/02	6	47.74	7	48.41	46.65	-1	604	-0.17%
2018/12/28	26	44.89	27	45.68	46.30	-1	606	-0.16%
2018/12/26	0	0.00	2	43.40	43.40	-2	658	-0.30%
2018/12/25	0	0.00	10	43.35	43.30	-10	667	-1.50%
2018/12/21	1	43.50	0	0.00	43.50	1	670	0.15%
2018/12/20	0	0.00	1	44.75	44.30	-1	672	-0.15%
2018/12/19	0	0.00	2	45.25	45.15	-2	671	-0.30%
2018/12/18	8	45.61	2	46.70	45.05	6	677	0.89%
2018/12/17	35	47.14	8	46.88	46.35	27	678	3.98%
2018/12/14	14	45.85	11	45.80	45.75	3	671	0.45%
2018/12/13	20	45.11	16	45.20	45.25	4	675	0.59%
2018/12/12	6	42.67	0	0.00	42.40	6	696	0.86%
2018/12/11	2	42.08	3	42.15	42.15	-1	708	-0.14%
2018/12/07	2	44.00	0	0.00	44.15	2	709	0.28%
2018/12/05	1	45.70	4	45.65	45.70	-3	706	-0.42%
2018/12/04	1	45.20	20	45.36	45.35	-19	701	-2.71%
2018/12/03	5	45.58	24	45.59	45.45	-19	698	-2.72%
2018/11/30	2	45.55	38	45.00	45.00	-36	693	-5.19%
2018/11/28	12	46.71	0	0.00	46.50	12	681	1.76%
2018/11/27	3	45.10	0	0.00	45.30	3	671	0.45%
2018/11/26	1	46.00	0	0.00	45.15	1	668	0.15%
2018/11/23	1	47.00	0	0.00	44.85	1	663	0.15%
2018/11/22	2	48.90	27	48.71	47.15	-25	651	-3.84%
2018/11/19	9	48.52	0	0.00	48.45	9	638	1.41%
2018/11/16	3	49.05	3	49.07	48.80	0	633	0.00%
2018/11/15	10	49.23	10	49.57	48.40	0	628	0.00%
2018/11/14	33	51.13	32	50.31	49.85	1	613	0.16%
2018/11/13	4	49.74	9	48.67	49.60	-5	593	-0.84%
2018/11/12	1	49.35	4	49.68	49.10	-3	577	-0.52%
2018/11/09	15	50.42	11	50.26	49.90	4	569	0.70%
2018/11/08	13	49.82	13	49.82	49.70	0	553	0.00%
2018/11/07	7	49.36	5	49.39	49.00	2	542	0.37%
2018/11/06	10	49.60	11	49.84	48.90	-1	536	-0.19%
2018/11/05	12	50.34	11	51.02	49.00	1	527	0.19%
2018/11/02	6	46.68	14	48.23	49.20	-8	507	-1.58%
2018/11/01	12	46.87	5	46.67	46.00	7	489	1.43%
2018/10/31	7	47.24	6	47.44	47.10	1	481	0.21%
2018/10/30	1	46.30	2	46.05	45.75	-1	473	-0.21%
2018/10/29	3	46.13	3	45.77	46.30	0	470	0.00%
2018/10/26	13	46.93	9	45.94	45.45	4	464	0.86%
2018/10/25	11	46.53	9	46.64	46.30	2	456	0.44%
2018/10/24	7	49.71	2	50.90	48.95	5	445	1.12%
2018/10/23	7	51.27	2	50.75	51.30	5	436	1.14%
2018/10/22	7	52.91	5	53.06	52.50	2	426	0.47%
2018/10/19	26	52.40	21.3	52.93	53.20	4.7	413	1.13%
2018/10/18	8	52.44	9	52.39	52.40	-1	385	-0.26%
2018/10/17	10	50.94	15	51.22	51.10	-5	362	-1.38%
2018/10/16	9	48.89	20.1	48.89	49.40	-11.1	341	-3.25%
2018/10/15	13.1	47.93	22	47.84	48.45	-8.9	319	-2.79%
2018/10/12	14	43.99	13	43.66	44.05	1	278	0.36%
2018/10/11	1	41.50	10	41.50	41.50	-9	260	-3.45%
2018/10/09	22	47.23	21	48.33	46.10	1	256	0.39%
2018/10/08	38	57.15	46	53.69	51.20	-8	236	-3.38%
2018/10/05	49	57.54	54	58.15	56.20	-5	207	-2.41%
2018/10/04	29	54.37	5	55.98	56.50	24	156	15.30%
2018/10/03	5	52.34	7	51.54	51.40	-2	144	-1.39%
2018/10/02	1	49.70	1	50.00	49.90	0	133	0.00%
2018/09/28	3	49.00	0	0.00	48.85	3	129	2.31%
2018/09/27	2	48.75	2	49.10	48.70	0	128	0.00%
2018/09/26	1	49.50	5.1	49.18	49.00	-4.1	124	-3.29%
2018/09/25	7	50.39	13	51.16	49.10	-6	123	-4.87%
2018/09/21	3	52.07	0.5	52.40	52.40	2.5	116	2.15%
2018/09/20	2	52.25	0	0.00	52.40	2	111	1.79%
2018/09/19	15	52.74	11	53.99	53.00	4	105	3.79%
2018/09/18	150	55.11	35	56.13	53.50	115	94	121.72%	大買/鉅額交易
2018/09/17	76	51.69	15	51.45	51.70	61	56	107.65%
2018/09/14	0	0.00	3	47.05	47.05	-3	40	-7.41%
2018/09/13	0	0.00	1	42.80	42.80	-1	35	-2.79%
2018/09/11	1	40.70	1	39.50	38.80	0	29	0.00%
2018/08/28	0	0.00	2	37.70	37.70	-2	33	-6.06%
2018/08/27	0	0.00	3	37.80	37.80	-3	35	-8.40%
2018/08/24	3	37.05	0	0.00	37.05	3	35	8.41%
2018/08/23	6	37.03	0	0.00	37.05	6	37	16.16%
2018/08/22	1	37.05	0	0.00	37.05	1	37	2.68%
2018/07/26	2	41.00	2	41.13	41.00	0	87	0.00%
2018/07/13	2	42.00	0	0.00	40.80	2	112	1.78%
2018/07/04	1	40.90	0	0.00	40.70	1	132	0.76%
2018/07/03	2	40.90	0	0.00	40.35	2	137	1.45%
2018/06/28	1	43.30	0	0.00	42.95	1	154	0.65%
2018/06/19	1	44.50	0	0.00	44.50	1	217	0.46%
2018/06/12	1	44.50	0	0.00	44.90	1	219	0.46%
2018/06/11	1	44.95	0	0.00	45.05	1	219	0.46%
2018/06/05	1	46.35	0	0.00	46.20	1	217	0.46%
2018/05/31	1	43.85	0	0.00	43.85	1	211	0.47%
2018/05/29	0	0.00	1	44.60	45.05	-1	209	-0.48%
2018/05/28	0	0.00	4	45.90	44.50	-4	208	-1.92%
2018/05/24	2	46.28	1	46.10	46.10	1	205	0.49%
2018/05/23	0	0.00	2	48.80	47.80	-2	201	-0.99%
2018/05/22	3	49.00	1	49.70	48.20	2	199	1.00%
2018/05/21	28	50.97	3	50.70	49.15	25	195	12.76%
2018/05/18	8	49.21	2	48.15	49.90	6	185	3.23%
2018/05/17	9	44.98	8	45.44	45.40	1	178	0.56%
2018/05/11	0	0.00	1	42.80	42.15	-1	164	-0.61%
2018/05/09	0	0.00	10	38.86	39.85	-10	156	-6.37%
2018/05/07	0	0.00	5	39.30	39.00	-5	156	-3.20%
2018/05/04	0	0.00	1	39.75	39.90	-1	155	-0.64%
2018/05/03	5	40.30	0	0.00	40.10	5	156	3.20%
2018/05/02	0	0.00	5	39.60	39.10	-5	156	-3.19%
2018/04/30	0	0.00	2	38.85	39.60	-2	156	-1.28%
2018/04/27	3	39.55	5	39.26	40.35	-2	154	-1.29%
2018/04/26	0	0.00	6	39.04	38.40	-6	152	-3.94%
2018/04/25	0	0.00	1	42.05	41.40	-1	150	-0.67%
2018/04/24	1	42.00	0	0.00	42.00	1	148	0.67%
2018/04/20	2	42.80	2	41.60	41.50	0	144	0.00%
2018/04/19	12	42.93	4	44.29	44.30	8	139	5.74%
2018/04/18	1	40.35	2	40.30	40.30	-1	130	-0.77%
2018/04/17	1	43.00	4	41.60	41.10	-3	128	-2.34%
2018/04/16	1	42.35	5	43.77	42.40	-4	126	-3.16%
2018/04/13	7	45.57	2	45.50	45.10	5	122	4.07%
2018/04/12	0	0.00	8	49.20	47.50	-8	118	-6.75%
2018/04/11	5	47.54	1	46.70	48.25	4	115	3.47%
2018/04/10	1	48.60	3	47.80	48.15	-2	111	-1.79%
2018/04/09	4	52.31	0.1	50.20	49.95	3.9	107	3.66%
2018/04/03	5	57.10	4	56.25	55.50	1	102	0.98%
2018/04/02	2	54.00	3	57.67	59.10	-1	95	-1.04%
2018/03/31	1	51.60	8	52.31	53.80	-7	87	-7.96%
2018/03/30	28	55.18	7	56.41	53.00	21	82	25.48%
2018/03/29	12.1	57.89	13	57.95	58.50	-0.9	70	-1.34%
2018/03/28	3	52.53	5	52.68	53.20	-2	58	-3.44%
2018/03/27	1	48.00	0	48.40	48.40	1	47	2.10%
2018/03/26	10	43.02	0	0.00	44.00	10	42	23.49%
2018/03/23	7	38.64	8	39.39	40.00	-1	37	-2.66%
2018/03/22	6	37.93	4	37.38	38.10	2	28	6.91%
2018/03/14	0	0.00	1	30.30	29.80	-1	13	-7.24%
2018/02/09	0	24.45	0	0.00	26.25	0	11	0.09%
2018/01/22	1	27.65	0	0.00	27.65	1	13	7.68%
2018/01/19	0	0.00	0.4	28.85	29.00	-0.4	12	-3.47%
2018/01/18	0.1	28.75	0	0.00	29.00	0.1	12	1.07%
2018/01/17	0.3	28.30	0	0.00	29.40	0.3	13	2.65%
2018/01/16	0	0.00	3	29.42	28.30	-3	12	-23.17%
2018/01/08	0	0.00	2	28.10	28.10	-2	13	-15.21%
2018/01/02	0	0.00	0.2	27.10	28.00	-0.2	16	-1.03%