高力 (8996)-新光-台南券商分點個股進出

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

高力

(8996)

股價
500
漲跌
▼1
漲幅
-0.20%
成交量
911張
產業
上市電機機械類股
318人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

高力 (8996)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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
2024/05/31	1	493.99	2	491.02	500.00	-1	8,643	-0.01%
2024/05/30	10	503.01	5.1	506.40	501.00	4.9	8,755	0.06%
2024/05/29	4	497.00	3.1	497.93	498.50	0.9	8,844	0.01%
2024/05/28	0.1	497.99	9.1	497.02	496.00	-9.1	8,986	-0.10%
2024/05/27	11.1	511.61	9	510.89	511.00	2.1	9,008	0.02%
2024/05/24	10.1	482.67	6.1	477.42	495.00	4.1	8,963	0.05%
2024/05/23	0.2	478.00	0.1	475.00	478.00	0.2	8,898	0.00%
2024/05/22	0	0.00	1	442.50	439.00	-1	8,921	-0.01%
2024/05/20	2	432.00	1	427.00	427.00	1	9,061	0.01%
2024/05/17	3	439.14	2.1	437.50	442.50	1	9,163	0.01%
2024/05/16	2	437.24	2.1	435.87	437.00	-0.1	9,299	0.00%
2024/05/15	1	428.05	5.1	431.26	427.00	-4.1	9,506	-0.04%
2024/05/14	4	423.00	2	429.00	429.00	2	9,672	0.02%
2024/05/13	10.1	423.48	1	421.49	424.00	9.1	10,027	0.09%
2024/05/10	2	428.71	2	422.00	422.50	0	10,277	0.00%
2024/05/09	12	422.58	5	420.41	425.00	7	10,370	0.07%
2024/05/08	23.1	411.40	0	415.75	414.50	23.1	10,352	0.22%
2024/05/07	7	408.07	5.1	402.55	409.00	2	10,364	0.02%
2024/05/06	18	414.75	15	415.07	412.00	3	10,327	0.03%
2024/05/03	42.1	427.10	48.2	424.28	417.00	-6.1	10,210	-0.06%
2024/05/02	45.1	428.23	43	429.13	423.00	2.1	10,002	0.02%
2024/04/30	28	419.29	31.1	421.91	433.00	-3.1	9,750	-0.03%
2024/04/29	32.1	391.13	22	391.86	394.00	10.1	9,490	0.11%
2024/04/26	41	386.34	65.6	387.39	383.50	-24.6	9,403	-0.26%
2024/04/25	23.1	368.55	21.3	368.43	368.00	1.8	9,117	0.02%
2024/04/24	6	360.83	6.1	352.16	361.50	-0.1	8,882	0.00%
2024/04/23	26.1	337.72	22	337.07	329.00	4.1	8,794	0.05%
2024/04/22	17.6	344.72	12	342.74	333.50	5.6	8,706	0.06%
2024/04/19	29.4	363.50	14	350.91	351.50	15.4	8,566	0.18%
2024/04/18	8	354.19	11.6	358.65	364.00	-3.6	8,370	-0.04%
2024/04/17	13.7	347.88	5.3	338.41	335.00	8.4	8,264	0.10%
2024/04/16	0.4	324.84	7	321.57	327.00	-6.6	8,202	-0.08%
2024/04/15	4.6	344.57	2	344.75	337.50	2.6	8,160	0.03%
2024/04/12	0.1	356.21	2	361.49	360.00	-1.9	8,099	-0.02%
2024/04/11	3.1	354.22	7	353.07	356.00	-3.9	8,023	-0.05%
2024/04/10	10	359.15	5	359.90	353.50	5	7,984	0.06%
2024/04/09	9.2	358.25	9	357.94	359.50	0.2	7,943	0.00%
2024/04/08	22	375.61	14	372.46	367.50	8	7,816	0.10%
2024/04/03	50.1	364.05	46.1	363.41	364.00	4	7,714	0.05%
2024/04/02	4.2	365.85	4	359.38	362.00	0.2	7,618	0.00%
2024/04/01	7	367.80	6	368.16	363.00	1	7,532	0.01%
2024/03/29	31	370.86	33.1	373.62	366.00	-2	7,476	-0.03%
2024/03/28	28	374.95	28	376.54	379.00	0	7,368	0.00%
2024/03/27	91.1	376.60	85.1	373.59	383.00	5.9	7,262	0.08%
2024/03/26	106.1	379.75	107	386.07	370.00	-0.9	7,045	-0.01%	大買/大賣/
2024/03/25	107	386.95	110.3	389.10	390.50	-3.3	6,684	-0.05%	大買/大賣/
2024/03/22	13	373.28	16.3	377.46	387.50	-3.3	6,343	-0.05%
2024/03/21	11	337.41	66.1	334.56	352.50	-55.1	6,142	-0.90%
2024/03/20	16.2	330.99	86.2	324.07	320.50	-70	5,904	-1.19%
2024/03/19	20	321.32	25.3	321.69	318.50	-5.3	5,723	-0.09%
2024/03/18	11	316.73	24	322.13	327.00	-13	5,589	-0.23%
2024/03/15	6	301.17	7	303.36	297.50	-1	5,423	-0.02%
2024/03/14	40.4	298.36	8.1	296.81	298.50	32.3	5,490	0.59%
2024/03/13	10.2	305.10	36	310.63	305.00	-25.8	5,573	-0.46%
2024/03/12	20.1	320.19	26	321.82	315.00	-5.9	5,577	-0.11%
2024/03/11	146	296.59	46.1	295.36	313.50	99.9	5,346	1.87%	大買/
2024/03/08	35.6	297.27	170.5	287.25	288.50	-134.9	5,180	-2.60%	大賣/鉅額交易
2024/03/07	42.1	310.99	41.5	310.98	302.00	0.6	5,081	0.01%
2024/03/06	33.2	313.34	35.1	313.22	308.00	-2	4,916	-0.04%
2024/03/05	18.1	299.48	21.2	301.47	300.00	-3.1	4,700	-0.06%
2024/03/04	33.3	302.59	23.1	301.33	296.00	10.1	4,638	0.22%
2024/03/01	51.6	286.87	44	288.89	292.50	7.6	4,476	0.17%
2024/02/29	10	272.90	13	275.39	277.50	-3	4,336	-0.07%
2024/02/27	24.1	262.75	4	260.51	261.50	20.1	4,313	0.47%
2024/02/26	19.3	272.54	12	268.79	264.50	7.3	4,310	0.17%
2024/02/23	3.1	275.58	2.1	277.36	270.00	1	4,285	0.02%
2024/02/22	16.1	279.81	15.8	278.85	277.00	0.3	4,293	0.01%
2024/02/21	5.4	272.09	11	271.73	270.50	-5.6	4,302	-0.13%
2024/02/20	3.1	272.79	6.7	273.16	274.00	-3.5	4,532	-0.08%
2024/02/19	14.1	290.62	17.3	286.27	279.50	-3.1	4,566	-0.07%
2024/02/16	23.4	281.79	9.3	285.87	287.00	14.1	4,632	0.30%
2024/02/15	24	276.12	9.2	277.08	275.50	14.8	4,506	0.33%
2024/02/05	41.3	272.67	36.4	274.42	273.00	4.9	4,356	0.11%
2024/02/02	65.3	253.02	35.6	252.14	261.50	29.7	4,015	0.74%
2024/02/01	12	236.50	8	239.75	238.50	4	3,830	0.10%
2024/01/31	1	228.01	0	0.00	227.00	1	3,797	0.03%
2024/01/30	21	236.33	8.4	235.24	232.00	12.6	3,819	0.33%
2024/01/29	56	226.79	6.2	232.43	232.50	49.8	3,840	1.30%
2024/01/26	3	226.50	3	225.50	224.00	0	3,820	0.00%
2024/01/25	0	222.00	1	221.00	221.00	-1	3,850	-0.03%
2024/01/24	4.1	230.78	8	226.69	225.50	-3.9	3,877	-0.10%
2024/01/23	13	233.50	12.3	235.20	230.50	0.8	3,916	0.02%
2024/01/22	20.1	225.82	3.3	226.07	229.00	16.8	3,857	0.44%
2024/01/19	0	210.74	0	0.00	210.00	0	3,874	0.00%
2024/01/18	0	211.50	0	0.00	209.00	0	3,936	0.00%
2024/01/17	1	214.48	0	0.00	211.50	1	4,030	0.03%
2024/01/16	0	217.00	0.2	220.50	217.50	-0.2	4,127	-0.01%
2024/01/12	0.1	217.56	0.1	215.74	214.50	0	4,387	0.00%
2024/01/11	3	215.17	3.1	218.23	219.00	-0.1	4,506	0.00%
2024/01/10	0.2	210.67	2	210.25	210.00	-1.8	4,587	-0.04%
2024/01/09	2.2	214.66	2	212.52	212.50	0.1	4,756	0.00%
2024/01/08	0	219.83	0	0.00	216.00	0	4,927	0.00%
2024/01/05	0.1	216.06	0.5	216.78	216.50	-0.4	5,121	-0.01%
2024/01/04	2	218.26	2.2	216.14	216.00	-0.1	5,374	0.00%
2024/01/03	4.1	221.01	0	0.00	221.00	4.1	5,459	0.07%
2024/01/02	1.2	219.19	1	219.00	219.50	0.2	5,475	0.00%
2023/12/29	1.1	221.11	0	223.50	223.00	1	5,501	0.02%
2023/12/28	1.1	221.56	1	222.50	221.00	0.1	5,540	0.00%
2023/12/27	1.1	226.45	0	0.00	224.00	1.1	5,574	0.02%
2023/12/26	3	226.50	4.3	228.36	228.00	-1.3	5,607	-0.02%
2023/12/25	2	223.00	1	222.50	222.00	1	5,629	0.02%
2023/12/22	4	220.26	4	221.63	223.00	0	5,688	0.00%
2023/12/21	4	215.62	4	216.13	218.50	0	5,785	0.00%
2023/12/20	2.1	217.48	1	215.50	215.50	1.1	5,832	0.02%
2023/12/19	3.1	217.34	3	217.17	218.00	0.1	5,847	0.00%
2023/12/18	3.1	225.16	5	219.80	219.50	-1.9	5,842	-0.03%
2023/12/15	2	228.16	1.1	223.00	222.50	0.9	5,848	0.02%
2023/12/14	3.1	227.08	8	223.69	222.50	-4.9	5,885	-0.08%
2023/12/13	4.4	229.09	4	228.75	227.50	0.4	5,851	0.01%
2023/12/12	7.4	229.66	5	231.10	229.00	2.4	5,862	0.04%
2023/12/11	9.1	234.35	39.2	239.76	234.00	-30	5,839	-0.51%
2023/12/08	19.6	253.70	10.3	253.16	248.00	9.3	5,772	0.16%
2023/12/07	51.1	269.51	27.7	266.33	263.00	23.4	5,651	0.41%
2023/12/06	11.3	258.82	7	259.44	256.50	4.2	5,482	0.08%
2023/12/05	4	253.00	2	252.50	253.00	2	5,403	0.04%
2023/12/04	12.1	256.81	12	255.58	254.00	0.1	5,378	0.00%
2023/12/01	1	252.50	1.2	248.94	247.00	-0.2	5,348	0.00%
2023/11/30	3	249.16	8.4	248.83	247.00	-5.4	5,408	-0.10%
2023/11/29	9	255.00	11	256.14	251.00	-2	5,432	-0.04%
2023/11/28	6	255.17	5.2	254.84	256.50	0.8	5,438	0.02%
2023/11/27	7.2	254.26	8	255.50	253.50	-0.8	5,440	-0.01%
2023/11/24	5	250.10	76.2	248.49	254.50	-71.2	5,412	-1.32%
2023/11/22	2	247.00	7	248.29	251.50	-5	5,305	-0.09%
2023/11/21	9.1	247.50	20	247.90	243.00	-11	5,261	-0.21%
2023/11/20	16	253.09	10	252.15	247.00	6	5,271	0.11%
2023/11/17	34.3	247.40	19.2	249.35	253.50	15.1	5,198	0.29%
2023/11/16	10	237.25	7	237.79	239.50	3	4,970	0.06%
2023/11/15	35	235.87	14.8	233.06	231.00	20.2	4,856	0.42%
2023/11/14	16.1	220.34	6	220.50	221.00	10	4,744	0.21%
2023/11/13	3.1	213.78	1	213.00	211.50	2.1	4,780	0.04%
2023/11/10	0.2	211.68	0	0.00	212.50	0.2	4,803	0.00%
2023/11/09	8.3	215.37	8	212.19	216.00	0.3	4,821	0.01%
2023/11/08	3.2	224.94	3	220.83	220.50	0.2	4,831	0.00%
2023/11/07	2.1	219.81	1	221.50	218.00	1.1	4,835	0.02%
2023/11/06	2.3	223.24	2	221.00	221.00	0.3	4,959	0.01%
2023/11/03	0	218.87	1	219.00	212.50	-1	4,903	-0.02%
2023/11/02	3	215.67	2	216.75	213.50	1	4,875	0.02%
2023/10/31	0.1	212.14	2	219.50	209.00	-1.9	4,805	-0.04%
2023/10/30	1	220.95	1	218.50	217.50	0	4,735	0.00%
2023/10/27	7.2	221.79	10	220.35	221.00	-2.8	4,695	-0.06%
2023/10/26	3	228.49	2	227.00	225.50	1	4,623	0.02%
2023/10/25	26	230.88	2	231.02	230.00	24	4,563	0.53%
2023/10/24	20.3	222.84	15	220.13	226.00	5.3	4,464	0.12%
2023/10/23	17.1	226.47	12	225.17	224.00	5.1	4,366	0.12%
2023/10/20	8.1	225.11	8	223.38	223.00	0.1	4,390	0.00%
2023/10/19	6.5	232.65	37.1	232.90	231.00	-30.6	4,407	-0.69%
2023/10/18	6.4	247.94	11	246.46	243.00	-4.7	4,415	-0.11%
2023/10/17	5.2	255.29	6.2	254.50	255.50	-1	4,444	-0.02%
2023/10/16	60.8	268.15	4	268.37	259.50	56.8	4,496	1.26%
2023/10/13	13.2	296.60	4.4	297.75	288.00	8.8	4,322	0.20%
2023/10/12	15	308.51	14.1	309.88	320.00	0.9	4,119	0.02%
2023/10/11	6.4	290.80	7	289.79	291.00	-0.6	3,866	-0.02%
2023/10/06	0.1	278.00	1	278.01	278.00	-1	3,777	-0.03%
2023/10/05	1.1	279.55	1	279.50	277.50	0.1	3,752	0.00%
2023/10/04	2.1	280.82	2	285.25	283.00	0.1	3,715	0.00%
2023/10/03	0.1	290.00	0.3	294.00	292.50	-0.2	3,667	-0.01%
2023/10/02	2	300.00	4	302.63	296.50	-2	3,616	-0.06%
2023/09/28	5	300.80	1	297.05	296.50	4	3,557	0.11%
2023/09/27	5.3	292.88	4	293.75	297.00	1.3	3,506	0.04%
2023/09/26	6.5	294.30	9	296.67	294.50	-2.5	3,588	-0.07%
2023/09/25	4.3	279.19	3	279.33	282.50	1.3	3,598	0.03%
2023/09/22	3.1	266.09	4	266.13	270.00	-1	3,634	-0.03%
2023/09/21	1	262.00	0.4	260.00	261.00	0.6	3,633	0.02%
2023/09/20	1	261.00	1	263.00	262.50	0	3,677	0.00%
2023/09/19	4.2	280.83	3	270.50	265.00	1.2	3,795	0.03%
2023/09/18	0.2	274.00	1.4	273.23	273.00	-1.2	3,799	-0.03%
2023/09/15	0.2	272.74	0	275.50	271.00	0.2	3,800	0.01%
2023/09/14	5.1	271.31	5	270.01	269.50	0.1	3,758	0.00%
2023/09/13	2	270.50	2	269.00	273.50	0	3,717	0.00%
2023/09/12	0	293.50	0.5	274.00	277.50	-0.5	3,651	-0.01%
2023/09/11	3.1	299.19	1	305.50	295.00	2.1	3,616	0.06%
2023/09/08	0.1	306.50	0	0.00	304.00	0.1	3,599	0.00%
2023/09/07	0	306.50	1	309.00	307.00	-1	3,601	-0.03%
2023/09/06	2.1	310.34	2	319.75	307.50	0.1	3,609	0.00%
2023/09/05	1	313.03	6	310.42	316.00	-5	3,610	-0.14%
2023/09/04	1	298.01	0	0.00	298.00	1	3,559	0.03%
2023/09/01	0	0.00	0.2	313.58	309.50	-0.2	3,660	-0.01%
2023/08/31	2.2	308.37	1	308.00	308.50	1.2	3,669	0.03%
2023/08/30	1	308.00	2	311.01	315.50	-1	3,705	-0.03%
2023/08/29	0	0.00	0	304.50	301.00	0	3,871	0.00%
2023/08/28	10	302.75	10	300.50	298.50	0	4,067	0.00%
2023/08/25	1.2	307.92	1.1	303.18	302.50	0.1	4,121	0.00%
2023/08/24	0.1	317.50	0	0.00	315.00	0.1	4,235	0.00%
2023/08/22	4.5	312.95	5.1	314.86	309.50	-0.6	4,523	-0.01%
2023/08/21	0	0.00	0	312.00	308.50	0	4,546	0.00%
2023/08/18	11	316.59	5	314.50	309.00	6	4,661	0.13%
2023/08/17	10	311.50	8	312.81	327.00	2	4,752	0.04%
2023/08/16	0.1	302.50	0	0.00	302.50	0.1	4,689	0.00%
2023/08/15	2	293.75	2	294.50	290.00	0	4,816	0.00%
2023/08/14	4	283.12	6.1	285.56	282.50	-2.1	4,903	-0.04%
2023/08/11	2.2	297.19	0	0.00	292.00	2.2	4,850	0.05%
2023/08/10	15.1	317.97	17	312.47	297.00	-1.9	4,805	-0.04%
2023/08/09	0	0.00	6.6	328.78	330.00	-6.6	4,726	-0.14%
2023/08/08	3.2	329.63	0	333.50	321.50	3.2	4,770	0.07%
2023/08/07	2	335.16	0	0.00	340.50	2	4,805	0.04%
2023/08/04	1	329.00	1.1	317.24	331.00	-0.1	4,874	0.00%
2023/08/02	0	0.00	0	330.00	316.50	0	4,980	0.00%
2023/08/01	1	344.50	0	0.00	339.50	1	5,135	0.02%
2023/07/31	5.4	351.22	1	362.07	340.00	4.3	5,153	0.08%
2023/07/28	2	367.75	0	370.00	363.00	2	5,186	0.04%
2023/07/27	0.2	380.00	1	380.00	373.00	-0.8	5,226	-0.02%
2023/07/26	3	376.35	10	383.00	375.00	-7	5,294	-0.13%
2023/07/25	2.1	408.04	33	400.85	397.50	-30.9	5,388	-0.57%
2023/07/24	13	436.31	17	432.26	420.50	-4	5,295	-0.08%
2023/07/21	13	401.73	11	389.59	421.00	2	5,228	0.04%
2023/07/20	38.1	396.02	33	385.63	383.00	5	5,159	0.10%
2023/07/19	17.5	388.71	36	391.55	391.00	-18.5	5,076	-0.36%
2023/07/18	0	0.00	3.2	354.37	366.00	-3.2	4,950	-0.07%
2023/07/17	1	340.00	0	0.00	343.50	1	5,020	0.02%
2023/07/14	1	339.00	0	0.00	341.50	1	5,064	0.02%
2023/07/13	0	0.00	0.1	341.90	332.00	-0.1	5,129	0.00%
2023/07/12	0	0.00	0	351.00	343.50	0	5,287	0.00%
2023/07/11	1	353.94	1	355.00	350.00	0	5,410	0.00%
2023/07/07	0	356.75	0	0.00	357.00	0	5,415	0.00%
2023/07/06	4.1	345.83	0.2	349.93	356.00	3.9	5,418	0.07%
2023/07/05	1.1	349.51	0	0.00	346.50	1.1	5,422	0.02%
2023/07/04	8.1	385.24	16.1	376.53	372.00	-8.1	5,434	-0.15%
2023/07/03	12.1	357.55	27	363.57	372.00	-14.9	5,292	-0.28%
2023/06/30	12	329.39	9	329.22	338.50	3	5,151	0.06%
2023/06/29	6	314.00	6	316.00	317.00	0	5,054	0.00%
2023/06/28	7	309.64	7	310.50	305.00	0	5,014	0.00%
2023/06/27	18	320.69	12	317.18	306.50	6	4,955	0.12%
2023/06/26	6	339.17	5.3	340.42	340.00	0.8	4,926	0.02%
2023/06/21	15.4	315.35	3.1	319.25	335.50	12.2	4,935	0.25%
2023/06/20	2	304.75	0	306.00	305.50	2	5,081	0.04%
2023/06/19	1.1	317.12	0	0.00	309.00	1.1	5,167	0.02%
2023/06/16	5.2	307.51	1	309.38	317.00	4.1	5,260	0.08%
2023/06/15	15.2	320.69	1	318.47	314.50	14.2	5,260	0.27%
2023/06/14	1.3	324.39	1	321.00	323.00	0.3	5,265	0.01%
2023/06/13	0	305.50	11	302.23	306.00	-11	5,249	-0.21%
2023/06/12	0	0.00	10.1	294.96	293.50	-10.1	5,240	-0.19%
2023/06/09	0.3	286.69	1	293.50	292.50	-0.7	5,220	-0.01%
2023/06/08	2	280.60	1	277.47	267.00	1	5,181	0.02%
2023/06/07	14	279.00	14	275.75	280.50	0	5,172	0.00%
2023/06/06	7	268.21	8	271.94	266.50	-1	5,029	-0.02%
2023/06/05	5	269.80	3	271.17	267.50	2	4,959	0.04%
2023/06/02	16	272.50	16	273.22	270.50	0	4,884	0.00%
2023/06/01	16	259.72	9.2	262.23	264.00	6.8	4,681	0.15%
2023/05/31	10	247.95	5	248.40	246.50	5	4,489	0.11%
2023/05/30	43.1	257.49	7	256.36	253.50	36.1	4,491	0.80%
2023/05/29	27.1	265.98	20	264.32	254.00	7.1	4,536	0.16%
2023/05/26	13	259.04	21.3	261.29	268.50	-8.3	4,468	-0.19%
2023/05/25	4	246.25	9	246.61	244.50	-5	4,509	-0.11%
2023/05/24	11	245.73	55	247.62	242.50	-44	4,672	-0.94%
2023/05/23	27	242.70	37	241.30	243.50	-10	4,606	-0.22%
2023/05/22	1	230.00	10	229.00	230.00	-9	4,495	-0.20%
2023/05/19	16.2	230.63	44.1	229.97	225.50	-27.9	4,627	-0.60%
2023/05/18	8.1	221.74	14.1	219.95	223.50	-6.1	4,574	-0.13%
2023/05/17	0	210.00	0.1	209.63	208.50	-0.1	4,629	0.00%
2023/05/16	1	210.50	0	0.00	207.50	1	4,796	0.02%
2023/05/15	11	209.73	17	212.53	207.00	-6	5,002	-0.12%
2023/05/12	21	210.95	33	209.73	215.50	-12	5,211	-0.23%
2023/05/11	2	211.49	2	210.50	209.00	0	5,660	0.00%
2023/05/10	8	211.19	4	210.75	212.00	4	5,851	0.07%
2023/05/09	62	212.81	3	207.00	207.50	59	5,973	0.99%
2023/05/08	25.1	211.27	4	209.25	208.00	21.1	5,994	0.35%
2023/05/05	0	198.50	2	200.00	198.00	-2	6,034	-0.03%
2023/05/04	2	199.25	1.1	197.61	198.50	0.9	6,257	0.01%
2023/05/03	3.2	200.44	3.3	199.58	197.50	-0.2	6,646	0.00%
2023/05/02	3	207.83	5	202.10	205.50	-2	7,018	-0.03%
2023/04/28	13	195.58	11	200.23	198.50	2	7,431	0.03%
2023/04/27	9	193.22	10	193.25	196.00	-1	7,850	-0.01%
2023/04/26	9	195.00	7	194.50	195.50	2	8,020	0.02%
2023/04/25	9	193.61	5	196.91	190.50	4	8,054	0.05%
2023/04/24	16	201.19	14	202.07	201.00	2	8,208	0.02%
2023/04/21	5.3	204.55	7.1	204.70	201.50	-1.8	8,469	-0.02%
2023/04/20	10	217.75	0	0.00	210.00	10	8,548	0.12%
2023/04/19	5.1	228.99	5.1	227.81	225.00	0	8,703	0.00%
2023/04/18	17	232.91	7	239.86	228.50	10	8,905	0.11%
2023/04/17	9	246.39	3.1	246.31	241.00	5.9	9,058	0.06%
2023/04/14	2.1	247.83	3	244.68	252.00	-0.9	9,109	-0.01%
2023/04/13	0	233.00	0	233.77	229.50	0	9,380	0.00%
2023/04/12	0	242.12	0	243.00	244.50	0	10,027	0.00%
2023/04/11	0	240.00	0	239.50	242.00	0	10,398	0.00%
2023/04/10	0	235.69	2	239.25	240.00	-2	10,502	-0.02%
2023/04/07	1	236.49	3	236.50	236.50	-2	10,649	-0.02%
2023/04/06	1	236.00	0	0.00	232.00	1	10,845	0.01%
2023/03/31	0	0.00	10	234.00	234.00	-10	11,231	-0.09%
2023/03/30	0	0.00	1	225.00	227.00	-1	11,471	-0.01%
2023/03/29	0	222.50	0	0.00	219.00	0	11,631	0.00%
2023/03/28	0	219.00	0	0.00	221.00	0	12,043	0.00%
2023/03/27	7	221.14	9	220.84	223.00	-2	12,122	-0.02%
2023/03/24	19.3	218.26	11	219.00	214.50	8.3	12,140	0.07%
2023/03/23	34	225.26	30	222.57	222.50	4	12,378	0.03%
2023/03/22	24	236.02	15	235.33	233.00	9	12,427	0.07%
2023/03/21	10	241.60	10	243.30	240.50	0	12,444	0.00%
2023/03/20	1	239.50	3	238.67	239.50	-2	12,479	-0.02%
2023/03/17	0	0.00	1.1	231.86	232.50	-1.1	12,847	-0.01%
2023/03/16	0	228.00	1	227.00	228.00	-1	13,019	-0.01%
2023/03/15	1	224.50	0	0.00	226.50	1	13,217	0.01%
2023/03/13	0.5	215.01	10	214.90	213.00	-9.5	13,433	-0.07%
2023/03/10	0	225.00	1	229.00	220.50	-1	13,587	-0.01%
2023/03/09	1	231.55	2	231.50	232.50	-1	13,835	-0.01%
2023/03/07	0	235.50	0	0.00	233.50	0	14,437	0.00%
2023/03/06	0	234.00	0	0.00	235.00	0	14,655	0.00%
2023/03/03	0	236.63	0	0.00	234.00	0	15,128	0.00%
2023/03/02	15	243.84	12	243.96	241.00	3	15,599	0.02%
2023/03/01	50.1	244.64	56	243.03	244.50	-5.9	15,637	-0.04%
2023/02/24	26.1	237.45	24	238.29	239.00	2.1	15,651	0.01%
2023/02/23	35	238.56	29	238.53	234.00	6	16,017	0.04%
2023/02/22	46	240.62	47	240.70	242.00	-1	15,983	-0.01%
2023/02/21	4	238.75	6.1	236.43	239.00	-2.1	16,267	-0.01%
2023/02/20	31	233.87	30	233.97	236.00	1	16,383	0.01%
2023/02/17	34.6	236.99	34	239.13	232.50	0.6	16,529	0.00%
2023/02/16	18	238.17	18	238.72	240.00	0	16,582	0.00%
2023/02/15	32	236.25	29	236.47	234.50	3	16,915	0.02%
2023/02/14	58	236.97	56	237.96	233.50	2	17,106	0.01%
2023/02/13	39	235.85	52	235.28	237.00	-13	17,575	-0.07%
2023/02/10	42	232.80	43.1	233.06	229.00	-1.1	18,189	-0.01%
2023/02/09	108	230.50	86	229.04	230.00	22	18,423	0.12%	大買/
2023/02/08	32	221.86	30	221.20	219.00	2	18,190	0.01%
2023/02/07	21	217.38	30	217.80	217.00	-9	18,165	-0.05%
2023/02/06	18	214.69	17.1	214.10	217.50	0.9	18,269	0.01%
2023/02/03	30	215.85	28.2	216.29	212.50	1.8	18,329	0.01%
2023/02/02	31	217.02	27	216.67	214.00	4	18,361	0.02%
2023/02/01	49.1	215.83	47	216.06	212.50	2.1	18,399	0.01%
2023/01/31	24	203.81	32.1	204.86	212.50	-8.1	18,251	-0.04%
2023/01/30	59.2	210.58	44	209.16	200.00	15.2	18,022	0.08%
2023/01/17	72	198.00	74	196.57	205.50	-2	17,738	-0.01%
2023/01/16	71	185.36	71	180.51	187.00	0	17,413	0.00%
2023/01/13	15	180.73	17	181.09	180.00	-2	17,381	-0.01%
2023/01/12	36	185.79	38	183.61	180.00	-2	17,521	-0.01%
2023/01/11	44.1	187.12	41.1	187.18	186.00	2.9	17,472	0.02%
2023/01/10	23.1	184.02	22	184.80	181.50	1.1	17,540	0.01%
2023/01/09	29.1	187.36	32	185.55	183.00	-2.9	17,679	-0.02%
2023/01/06	35	183.31	36	183.43	183.50	-1	17,642	-0.01%
2023/01/05	28	184.50	26	183.90	179.00	2	17,648	0.01%
2023/01/04	38	190.04	38.1	189.00	186.00	-0.1	17,784	0.00%
2023/01/03	49.2	185.94	49	185.18	193.50	0.2	17,906	0.00%
2022/12/30	70	184.40	69	184.25	188.00	1	18,202	0.01%
2022/12/29	44	171.57	48	168.30	179.50	-4	18,410	-0.02%
2022/12/28	21	171.86	19	171.55	171.50	2	18,224	0.01%
2022/12/27	42	174.81	41	174.41	172.50	1	18,331	0.01%
2022/12/26	32	180.55	30	180.47	174.00	2	18,266	0.01%
2022/12/23	121	176.14	130	174.22	183.50	-9	18,174	-0.05%	大買/大賣/
2022/12/22	26	173.31	26	173.38	171.00	0	17,821	0.00%
2022/12/21	85	170.60	79	171.59	167.50	6	17,658	0.03%
2022/12/20	84	179.08	82	178.73	168.00	2	17,592	0.01%
2022/12/19	22	171.00	21	169.98	171.50	1	17,281	0.01%
2022/12/16	27	171.65	27	172.87	169.00	0	17,330	0.00%
2022/12/15	46	178.97	48	178.97	178.50	-2	17,300	-0.01%
2022/12/14	33	170.97	38	171.01	178.50	-5	17,038	-0.03%
2022/12/13	4.2	165.06	2	163.50	162.50	2.2	16,940	0.01%
2022/12/12	42	171.02	40	172.01	166.00	2	16,904	0.01%
2022/12/09	85	174.67	85	175.54	171.00	0	16,826	0.00%
2022/12/08	40	166.83	39	165.69	171.00	1	16,541	0.01%
2022/12/07	34	164.47	32	162.63	164.00	2	16,413	0.01%
2022/12/06	10	165.80	9	166.00	166.50	1	16,349	0.01%
2022/12/05	44.1	166.89	43	168.73	166.50	1.1	16,450	0.01%
2022/12/02	23.1	166.80	24	168.21	165.00	-0.9	16,512	-0.01%
2022/12/01	47	166.55	49	165.95	167.00	-2	16,564	-0.01%
2022/11/30	34	165.04	35	165.47	162.50	-1	16,455	-0.01%
2022/11/29	45	161.83	46	162.72	159.00	-1	16,244	-0.01%
2022/11/28	30	158.70	26	159.71	164.00	4	16,447	0.02%
2022/11/25	105	166.32	104	165.08	161.50	1	16,665	0.01%	大買/大賣/
2022/11/24	55	156.56	53.3	156.97	163.00	1.7	16,443	0.01%
2022/11/23	17	149.12	19	148.97	148.50	-2	16,101	-0.01%
2022/11/22	21	147.74	19	147.53	146.50	2	16,075	0.01%
2022/11/21	79	154.03	80	154.03	150.50	-1	16,110	-0.01%
2022/11/18	20.2	147.82	23	149.43	146.00	-2.8	15,705	-0.02%
2022/11/17	42	152.24	36.2	152.53	152.50	5.8	15,663	0.04%
2022/11/16	11	145.36	14	146.32	150.50	-3	15,234	-0.02%
2022/11/15	44	147.28	42	144.90	146.50	2	15,095	0.01%
2022/11/14	17	147.44	18.2	147.90	149.50	-1.2	15,105	-0.01%
2022/11/11	62.1	145.07	77.1	145.21	145.00	-15	15,192	-0.10%
2022/11/10	39	137.72	31	138.03	136.50	8	14,882	0.05%
2022/11/09	67.1	147.01	70	146.61	138.50	-2.9	14,565	-0.02%
2022/11/08	72.2	147.95	75	146.57	141.00	-2.8	13,981	-0.02%
2022/11/07	55	138.84	53	140.87	146.00	2	13,448	0.01%
2022/11/04	24	127.21	33	129.45	133.00	-9	13,181	-0.07%
2022/11/03	23	121.04	24	120.79	121.00	-1	12,956	-0.01%
2022/11/02	20	121.30	29	121.02	119.50	-9	12,825	-0.07%
2022/11/01	29	119.24	45	119.03	120.00	-16	12,621	-0.13%
2022/10/31	47	117.43	29	117.33	117.00	18	12,485	0.14%
2022/10/28	31	114.19	30	114.23	113.00	1	12,307	0.01%
2022/10/27	31	111.56	34	111.59	115.50	-3	12,127	-0.02%
2022/10/26	50	103.64	49	103.15	105.00	1	11,987	0.01%
2022/10/25	13	106.19	10	106.00	105.00	3	12,115	0.02%
2022/10/24	20	111.43	16	111.94	108.00	4	12,028	0.03%
2022/10/21	22	112.05	26	111.50	111.50	-4	11,999	-0.03%
2022/10/20	16	113.06	16	113.44	115.00	0	11,822	0.00%
2022/10/19	25	122.12	26	121.38	118.50	-1	11,590	-0.01%
2022/10/18	38	124.11	40	125.75	122.00	-2	11,429	-0.02%
2022/10/17	39	122.12	34.5	121.26	122.50	4.5	11,074	0.04%
2022/10/14	44	120.69	53	124.03	127.00	-9	10,824	-0.08%
2022/10/13	24	117.21	14	119.99	115.50	10	10,775	0.09%
2022/10/12	26.5	121.19	31	122.13	123.50	-4.5	10,604	-0.04%
2022/10/11	17	126.91	16	125.91	123.00	1	10,259	0.01%
2022/10/07	50	137.84	39	136.54	130.50	11	9,932	0.11%
2022/10/06	61	132.09	60	133.78	140.00	1	9,251	0.01%
2022/10/05	16	122.63	22	123.09	127.50	-6	8,418	-0.07%
2022/10/04	14	112.43	13	111.69	116.00	1	8,242	0.01%
2022/10/03	9	103.83	12	105.42	107.00	-3	8,050	-0.04%
2022/09/30	12	104.00	15	95.77	105.00	-3	7,969	-0.04%
2022/09/29	0	0.00	0	104.50	102.50	0	7,855	0.00%
2022/09/28	7	103.57	4	103.40	102.00	3	7,813	0.04%
2022/09/27	3	107.04	4	107.25	108.50	-1	7,744	-0.01%
2022/09/26	3	105.83	5	105.61	103.00	-2	7,655	-0.03%
2022/09/23	5	112.38	1	109.02	107.50	4	7,572	0.05%
2022/09/22	2.1	113.46	7	112.14	115.00	-5	7,463	-0.07%
2022/09/21	4	110.13	4	113.25	109.00	0	7,371	0.00%
2022/09/20	10	112.00	8	114.06	113.50	2	7,330	0.03%
2022/09/19	4	112.25	1	114.00	111.00	3	7,240	0.04%
2022/09/16	5	113.30	6	114.42	114.50	-1	7,200	-0.01%
2022/09/15	5	114.80	6	114.83	113.50	-1	7,211	-0.01%
2022/09/14	0	0.00	1	111.50	112.50	-1	7,138	-0.01%
2022/09/13	16	116.16	21	115.14	113.00	-5	7,095	-0.07%
2022/09/12	60	118.87	58.1	117.54	116.00	1.9	6,983	0.03%
2022/09/08	22	114.70	18	114.44	115.50	4	6,819	0.06%
2022/09/07	80	111.81	72	111.38	113.50	8	6,746	0.12%
2022/09/06	7.1	107.65	7	108.57	109.00	0.1	6,626	0.00%
2022/09/05	41	110.29	42	109.82	111.00	-1	6,550	-0.02%
2022/09/02	38	116.56	38	113.03	111.00	0	6,382	0.00%
2022/09/01	44	115.45	43	115.03	113.00	1	6,102	0.02%
2022/08/31	17	109.18	24	110.63	114.00	-7	5,722	-0.12%
2022/08/30	4	99.98	8	100.45	104.00	-4	5,515	-0.07%
2022/08/29	4	95.00	2	95.29	94.90	2	5,373	0.04%
2022/08/26	12	95.42	17.1	95.02	96.40	-5.1	5,309	-0.10%
2022/08/25	10	91.24	13	90.22	91.80	-3	5,105	-0.06%
2022/08/24	11	90.15	13	88.68	87.50	-2	4,994	-0.04%
2022/08/23	12	88.48	9	88.78	88.80	3	4,887	0.06%
2022/08/22	4.1	90.70	2	90.25	89.10	2.1	4,836	0.04%
2022/08/19	35	92.08	34.2	90.58	92.40	0.8	4,832	0.02%
2022/08/18	54.1	87.47	51	87.66	89.20	3.1	4,704	0.06%
2022/08/17	6.1	85.51	6	85.55	85.90	0.1	4,502	0.00%
2022/08/16	18.1	79.82	17	80.57	81.70	1.1	4,499	0.02%
2022/08/15	0.1	78.70	0.1	79.60	79.60	0	4,497	0.00%
2022/08/12	13.1	84.51	10	82.99	81.30	3.1	4,427	0.07%
2022/08/11	43	81.12	42	81.33	85.20	1	4,102	0.02%
2022/08/10	14	76.72	15	77.67	77.50	-1	3,838	-0.03%
2022/08/09	2	77.65	3	76.67	77.10	-1	3,806	-0.03%
2022/08/08	14	78.20	13	78.46	78.80	1	3,728	0.03%
2022/08/05	5.1	78.90	4	78.15	78.70	1.1	3,627	0.03%
2022/08/03	1	79.50	2	80.90	79.40	-1	3,511	-0.03%
2022/08/02	1	84.10	4	84.13	83.40	-3	3,405	-0.09%
2022/08/01	83	83.19	78	83.23	85.40	5	3,253	0.15%
2022/07/29	1	75.70	3	78.13	78.60	-2	2,940	-0.07%
2022/07/28	12	71.27	17	71.51	71.50	-5	2,846	-0.18%
2022/07/27	2	68.90	2	67.50	68.70	0	2,680	0.00%
2022/07/26	1	68.50	1	67.50	68.40	0	2,662	0.00%
2022/07/22	0	0.00	0	67.42	68.40	0	2,622	0.00%
2022/07/21	3	67.97	1.1	67.43	67.90	1.9	2,602	0.07%
2022/07/20	8.1	67.46	11	67.52	67.30	-2.9	2,532	-0.11%
2022/07/19	1	63.30	5	64.08	64.70	-4	2,385	-0.17%
2022/07/18	0	0.00	0.1	59.00	58.90	-0.1	2,304	0.00%
2022/07/13	7	58.09	7	58.89	57.20	0	2,295	0.00%
2022/07/11	0.1	58.00	0	0.00	56.90	0.1	2,299	0.00%
2022/07/08	0	56.00	10	55.50	56.30	-10	2,295	-0.44%
2022/07/07	0	55.90	0	54.70	54.80	0	2,311	0.00%
2022/07/06	3	54.50	0	0.00	54.00	3	2,310	0.13%
2022/07/05	3	55.37	2	55.30	55.80	1	2,367	0.04%
2022/06/30	12	64.32	10	61.20	61.20	2	2,464	0.08%
2022/06/29	11	66.83	1	68.80	68.00	10	2,459	0.41%
2022/06/28	0	0.00	0.1	65.50	66.30	-0.1	2,490	-0.01%
2022/06/27	1	68.00	1	70.20	68.30	0	2,501	0.00%
2022/06/24	1	69.20	6	69.32	68.80	-5	2,506	-0.20%
2022/06/23	7	68.39	5	68.60	68.20	2	2,580	0.08%
2022/06/21	0.1	67.48	0	64.30	67.60	0.1	2,660	0.01%
2022/06/20	1	65.20	0	0.00	63.10	1	2,687	0.04%
2022/06/17	0	66.70	1	67.00	67.30	-1	2,744	-0.04%
2022/06/16	10	70.10	5	69.09	66.30	5	2,845	0.18%
2022/06/15	9	70.24	12	71.09	70.00	-3	2,872	-0.10%
2022/06/14	4	65.13	1	65.70	66.00	3	2,789	0.11%
2022/06/13	6	71.77	6	71.55	72.00	0	2,754	0.00%
2022/06/10	3	71.67	6	70.82	72.00	-3	2,767	-0.11%
2022/06/09	2	67.85	4	68.38	68.90	-2	2,724	-0.07%
2022/06/08	0	0.00	4	67.13	66.90	-4	2,787	-0.14%
2022/06/02	5	66.28	5	66.64	65.30	0	3,014	0.00%
2022/05/31	0	0.00	1	63.10	63.50	-1	3,003	-0.03%
2022/05/30	1	66.00	1	66.70	64.90	0	2,965	0.00%
2022/05/27	1	65.50	0	0.00	65.80	1	2,909	0.03%
2022/05/26	9	66.33	9	65.61	65.50	0	2,852	0.00%
2022/05/25	8	62.89	10	64.35	66.00	-2	2,734	-0.07%
2022/05/24	1	60.60	4	61.45	60.60	-3	2,586	-0.12%
2022/05/23	2	57.60	3	58.60	60.20	-1	2,434	-0.04%
2022/04/29	3	53.50	0	0.00	53.50	3	2,291	0.13%
2022/04/28	0	0.00	2	52.90	53.10	-2	2,283	-0.09%
2022/04/27	0	0.00	5	51.20	52.10	-5	2,281	-0.22%
2022/04/26	0	0.00	1	53.30	53.10	-1	2,272	-0.04%
2022/04/25	4	52.93	29	53.03	52.90	-25	2,273	-1.10%
2022/04/22	1	54.60	0	0.00	54.80	1	2,267	0.04%
2022/04/21	0	0.00	2	55.90	55.50	-2	2,265	-0.09%
2022/04/20	2	54.50	0	0.00	54.90	2	2,255	0.09%
2022/04/18	3	55.57	2	55.80	55.60	1	2,243	0.04%
2022/04/15	4	55.68	8	56.50	54.70	-4	2,228	-0.18%
2022/04/14	3	56.60	0	0.00	56.70	3	2,207	0.14%
2022/04/13	3	57.50	0	0.00	58.10	3	2,192	0.14%
2022/04/12	3	58.53	1	59.30	58.80	2	2,171	0.09%
2022/04/11	14	61.62	0	0.00	59.70	14	2,170	0.65%
2022/04/07	5	64.72	0	0.00	63.80	5	2,077	0.24%
2022/04/06	12	67.21	3	67.90	66.30	9	2,061	0.44%
2022/04/01	1	67.60	0	0.00	67.60	1	1,982	0.05%
2022/03/31	8	69.46	5	68.54	67.90	3	1,970	0.15%
2022/03/30	1	68.40	0	0.00	68.20	1	1,909	0.05%
2022/03/29	10	69.82	7	69.57	69.00	3	1,872	0.16%
2022/03/28	2	71.70	4	70.93	70.50	-2	1,846	-0.11%
2022/03/25	2	68.90	0	0.00	67.30	2	1,744	0.11%
2022/03/24	11	70.13	8	69.95	70.50	3	1,733	0.17%
2022/03/23	1	68.80	1	69.00	67.20	0	1,610	0.00%
2022/03/22	3	66.97	3	67.73	68.50	0	1,558	0.00%
2022/03/21	2	68.35	4	67.23	68.20	-2	1,475	-0.14%
2022/03/18	7	65.21	7	65.19	64.60	0	1,337	0.00%
2022/03/17	2	61.00	0	0.00	61.00	2	1,188	0.17%
2022/03/16	0	0.00	2	58.65	58.90	-2	1,164	-0.17%
2022/03/15	0	0.00	6	63.10	58.80	-6	1,116	-0.54%
2022/03/14	9	65.00	18	63.53	65.20	-9	1,054	-0.85%
2022/03/11	12	63.49	9	63.49	65.30	3	991	0.30%
2022/03/10	5	62.64	2	62.80	61.30	3	884	0.34%
2022/03/09	17	61.98	7	62.39	62.00	10	839	1.19%
2022/03/07	0	0.00	2	55.80	56.30	-2	619	-0.32%
2022/03/03	0	0.00	1	53.50	54.00	-1	591	-0.17%
2022/03/02	0	53.00	0	0.00	51.90	0	595	0.00%
2022/03/01	0	52.00	0	0.00	51.40	0	605	0.00%
2022/02/24	0	50.10	0	0.00	49.90	0	623	0.00%
2022/02/21	0	54.15	0	0.00	51.80	0	667	0.00%
2022/02/14	0	0.00	6	51.50	51.40	-6	725	-0.83%
2022/02/11	2	53.30	0	0.00	53.40	2	739	0.27%
2022/02/07	0	0.00	2	52.40	52.70	-2	791	-0.25%
2022/01/26	0	0.00	1	52.20	51.90	-1	792	-0.13%
2022/01/13	0	0.00	0.5	54.89	54.80	-0.5	916	-0.05%
2022/01/12	2	55.00	2	55.80	54.70	0	913	0.00%
2022/01/11	0	0.00	1	56.60	55.80	-1	905	-0.11%
2022/01/10	0	0.00	1	58.00	58.00	-1	900	-0.11%
2022/01/07	0	0.00	1	58.00	58.50	-1	894	-0.11%
2022/01/06	1	60.00	0	0.00	59.10	1	883	0.11%
2022/01/05	2	59.50	0	0.00	59.70	2	875	0.23%
2022/01/04	2	60.90	1	60.90	60.80	1	866	0.12%
2022/01/03	0	0.00	1	63.70	63.50	-1	848	-0.12%
2021/12/29	4	65.03	1	64.20	63.30	3	829	0.36%
2021/12/28	1	62.20	0	0.00	61.50	1	795	0.13%
2021/12/22	1	59.10	7	60.93	59.20	-6	776	-0.77%
2021/12/21	5	61.72	0	0.00	61.80	5	760	0.66%
2021/12/20	5	64.90	5	64.00	63.40	0	749	0.00%
2021/12/14	1	59.40	0	0.00	59.40	1	682	0.15%
2021/12/07	0	0.00	1	59.40	59.50	-1	659	-0.15%
2021/12/06	1	60.30	0	0.00	60.40	1	653	0.15%
2021/12/03	2	62.25	4	60.95	61.00	-2	638	-0.31%
2021/12/01	0.5	60.10	0	0.00	59.80	0.5	586	0.08%
2021/11/29	6	56.55	6	56.60	58.10	0	566	0.00%
2021/11/26	0	0.00	4	56.75	57.20	-4	559	-0.72%
2021/11/25	4	60.20	0	0.00	59.10	4	549	0.73%
2021/11/23	0	0.00	2	57.50	57.70	-2	531	-0.38%
2021/11/22	0	0.00	1	59.90	58.50	-1	525	-0.19%
2021/11/17	3	57.13	1	56.80	56.90	2	483	0.41%
2021/11/15	2	55.80	0	0.00	56.30	2	465	0.43%
2021/11/12	0	0.00	1	55.10	55.80	-1	453	-0.22%
2021/11/10	1	53.90	1	53.30	53.30	0	415	0.00%
2021/11/09	3	54.70	19	54.13	54.70	-16	396	-4.04%
2021/11/08	0	0.00	1	52.60	52.40	-1	360	-0.28%
2021/11/04	1	50.80	0	0.00	50.80	1	349	0.29%
2021/11/03	4	50.40	0	0.00	50.40	4	348	1.15%
2021/11/02	12	51.43	0	0.00	50.50	12	347	3.45%
2021/11/01	1	52.00	7	52.03	52.20	-6	336	-1.78%
2021/10/29	0	0.00	1.3	51.00	50.30	-1.3	318	-0.41%
2021/10/28	7	49.31	0	0.00	49.90	7	312	2.24%
2021/10/27	5	51.42	4	49.43	49.50	1	324	0.31%
2021/10/20	1	44.70	0	0.00	44.75	1	244	0.41%
2021/10/18	0	0.00	0.2	43.75	43.70	-0.2	272	-0.06%
2021/10/15	0	0.00	0	42.65	43.00	0	278	-0.02%
2021/10/14	0	42.15	0	0.00	42.65	0	288	0.02%
2021/10/12	0.1	42.90	0	0.00	42.50	0.1	296	0.02%
2021/10/08	0	42.80	0	0.00	43.20	0	303	0.00%
2021/10/04	0	0.00	0	45.00	41.65	0	393	0.00%
2021/10/01	0.1	43.38	0	0.00	42.40	0.1	392	0.03%
2021/09/29	0	44.55	0	0.00	44.25	0	389	0.00%
2021/09/13	0	0.00	0.1	44.87	44.45	-0.1	397	-0.02%
2021/09/10	0	44.00	0	44.40	44.65	0	397	-0.01%
2021/09/08	0.1	44.13	0	0.00	44.00	0.1	393	0.02%
2021/09/02	0	0.00	0.1	46.65	45.85	-0.1	394	-0.02%
2021/09/01	1	46.65	0	46.75	46.65	1	394	0.25%
2021/08/30	0.1	46.00	0	47.60	45.35	0	390	0.01%
2021/08/24	0.1	46.65	0	0.00	46.50	0.1	379	0.01%
2021/08/23	1	47.23	1.1	47.59	47.70	0	378	-0.01%
2021/08/20	0	44.50	0	0.00	44.40	0	375	0.01%
2021/08/19	0	44.85	0	0.00	44.45	0	375	0.01%
2021/08/13	0	0.00	0.2	48.45	47.55	-0.2	369	-0.05%
2021/08/10	0	0.00	0	49.35	48.20	0	385	0.00%
2021/08/09	0	0.00	0	50.10	49.35	0	403	0.00%
2021/07/22	0	51.00	0	0.00	50.80	0	441	0.00%
2021/07/14	1	50.50	0	0.00	49.65	1	448	0.22%
2021/07/13	0	0.00	5	49.74	51.80	-5	459	-1.09%
2021/07/09	1	46.70	0	0.00	46.55	1	456	0.22%
2021/07/07	0	0.00	1	47.10	47.10	-1	472	-0.21%
2021/07/05	0	0.00	1	46.60	47.60	-1	491	-0.20%
2021/07/02	1	45.80	0	0.00	46.05	1	512	0.20%
2021/06/28	1	47.40	0	0.00	47.20	1	545	0.18%
2021/06/11	1	47.10	0	0.00	46.30	1	582	0.17%
2021/06/10	0	0.00	0	45.74	46.85	0	586	-0.01%
2021/06/08	0	44.48	0	0.00	44.20	0	590	0.01%
2021/06/07	0	44.80	0	0.00	44.00	0	594	0.00%
2021/06/04	0	0.00	0	45.95	44.50	0	595	0.00%
2021/06/03	0.1	45.90	1	45.01	45.10	-0.9	600	-0.15%
2021/05/31	0	0.00	1	44.75	44.75	-1	605	-0.17%
2021/05/25	1	45.50	0	44.60	44.90	1	611	0.16%
2021/05/24	1	43.90	0	43.50	44.30	1	615	0.16%
2021/05/21	0	0.00	0	43.30	43.30	0	617	0.00%
2021/05/20	0	0.00	0	43.40	42.30	0	622	0.00%
2021/05/18	0	0.00	0	41.68	42.35	0	632	0.00%
2021/05/17	0	42.75	1	38.55	38.50	-1	624	-0.16%
2021/05/14	1	44.20	0	46.00	42.75	1	607	0.16%
2021/05/12	2	42.58	2	43.61	42.65	0	604	0.00%
2021/05/11	0	47.40	0.1	49.95	47.20	0	593	-0.01%
2021/05/07	0	0.00	0	49.00	49.45	0	612	0.00%
2021/05/06	0	48.00	0.1	49.00	48.00	-0.1	626	-0.01%
2021/05/04	0	0.00	1.1	49.17	48.85	-1.1	641	-0.16%
2021/05/03	0	52.00	0	56.50	51.60	0	644	0.00%
2021/04/29	0	0.00	0.1	54.95	53.00	-0.1	735	-0.01%
2021/04/28	1	53.20	0	53.20	53.20	1	753	0.13%
2021/04/27	1	53.20	0	54.20	53.20	1	761	0.13%
2021/04/26	0	53.40	0	0.00	53.50	0	764	0.00%
2021/04/22	1	54.50	1	55.10	53.30	0	785	0.00%
2021/04/21	2	54.70	2	55.00	54.60	0	803	0.00%
2021/04/20	1	56.99	0	0.00	56.30	1	839	0.12%
2021/04/19	1.1	57.85	1.3	57.88	57.60	-0.2	835	-0.02%
2021/04/16	0	0.00	0	56.18	56.80	0	798	0.00%
2021/04/15	0	52.40	0	0.00	52.70	0	796	0.00%
2021/04/14	0	0.00	0	53.70	51.80	0	811	0.00%
2021/04/12	1	53.60	0	0.00	53.20	1	845	0.12%
2021/04/08	2	56.95	2	56.90	56.90	0	871	0.00%
2021/04/07	0	55.50	1	55.91	55.90	-1	849	-0.12%
2021/04/06	1.2	55.14	0	0.00	55.20	1.2	855	0.14%
2021/04/01	1	56.60	1	56.01	56.60	0	846	0.00%
2021/03/31	2	55.60	0	0.00	55.60	2	839	0.24%
2021/03/30	0.2	54.86	0	0.00	55.70	0.2	835	0.02%
2021/03/29	0	54.60	3	54.93	54.70	-3	825	-0.36%
2021/03/26	0	54.30	0	0.00	54.10	0	823	0.00%
2021/03/24	0	0.00	1	53.80	53.40	-1	835	-0.12%
2021/03/22	10	54.50	11	53.92	54.70	-1	839	-0.12%
2021/03/19	0	53.00	2	52.85	52.80	-2	833	-0.24%
2021/03/18	0	53.40	0	0.00	53.30	0	834	0.00%
2021/03/17	2	54.00	2	54.40	53.40	0	837	0.00%
2021/03/16	4	54.88	1	54.70	54.50	3	837	0.36%
2021/03/11	1	53.60	0	0.00	53.50	1	840	0.12%
2021/03/10	3	52.70	0	0.00	52.70	3	841	0.36%
2021/03/09	0	0.00	0.1	53.20	52.40	-0.1	845	-0.01%
2021/03/08	0	53.20	0	0.00	53.20	0	858	0.00%
2021/03/04	0	52.70	0	54.96	52.70	0	866	0.00%
2021/03/03	0	53.10	0	54.98	53.40	0	869	0.00%
2021/03/02	0.1	52.40	0	0.00	52.40	0.1	876	0.01%
2021/02/26	0	53.00	0	55.70	52.80	0	889	0.00%
2021/02/25	0	53.10	0	55.82	53.20	0	910	0.00%
2021/02/24	0	53.80	0	56.50	53.10	0	910	0.00%
2021/02/23	0	54.10	0	56.80	54.30	0	906	0.00%
2021/02/22	0	53.95	2.1	54.40	54.10	-2.1	914	-0.23%
2021/02/19	0	54.92	0	57.00	54.00	0	924	0.00%
2021/02/18	0	52.40	0	54.80	54.30	0	926	0.00%
2021/02/17	0	0.00	0	55.00	52.40	0	921	0.00%
2021/02/04	0	0.00	0	56.00	52.00	0	941	0.00%
2021/02/03	0	53.40	0	57.00	52.30	0	950	0.00%
2021/02/02	0.1	53.00	0	0.00	53.00	0.1	960	0.01%
2021/02/01	0	53.85	0	58.80	53.60	0	980	0.00%
2021/01/29	1	56.91	0	60.00	55.70	1	969	0.10%
2021/01/28	0	58.30	2	58.21	58.20	-2	957	-0.21%
2021/01/27	1	58.70	0	59.50	59.30	1	948	0.11%
2021/01/26	0	0.00	1	58.80	59.20	-1	952	-0.11%
2021/01/25	5	59.14	4	58.75	58.70	1	940	0.11%
2021/01/22	19	60.06	22	59.71	59.90	-3	920	-0.33%
2021/01/21	0	0.00	3	55.43	56.30	-3	825	-0.36%
2021/01/20	1	53.90	0	0.00	53.50	1	806	0.12%
2021/01/18	1	55.30	0	0.00	54.70	1	789	0.13%
2021/01/15	0	57.60	6	57.00	56.50	-6	781	-0.76%
2021/01/14	2	58.90	2	58.60	59.00	0	764	0.00%
2021/01/13	0	0.00	6	61.20	60.00	-6	737	-0.82%
2021/01/12	4	59.55	0	0.00	57.10	4	686	0.58%
2021/01/11	0	0.00	20	59.44	59.40	-20	687	-2.91%
2021/01/08	9	59.64	5	59.92	59.30	4	679	0.59%
2021/01/07	16	58.28	0	0.00	58.40	16	645	2.48%
2021/01/06	0	57.90	0	59.35	57.10	0	637	0.00%
2021/01/04	0	0.00	0	56.34	57.20	0	612	0.00%
2020/12/31	1	56.10	1	55.00	55.00	0	583	0.00%
2020/12/29	0	0.00	0	54.00	53.70	0	572	0.00%
2020/12/23	0	0.00	0	53.30	50.90	0	572	0.00%
2020/12/22	0	51.90	0	0.00	50.50	0	604	0.00%
2020/12/17	0	52.70	0	54.96	52.30	0	607	0.00%
2020/12/14	0	0.00	0	54.50	52.80	0	610	0.00%
2020/12/11	0	51.30	0	52.54	51.30	0	611	0.00%
2020/12/10	0	53.00	0	56.50	52.50	0	616	0.00%
2020/12/09	0	0.00	0	54.00	53.10	0	622	0.00%
2020/11/27	0	0.00	1	55.30	55.20	-1	648	-0.15%
2020/11/25	1	56.10	2	55.90	56.00	-1	653	-0.15%
2020/11/24	0	54.60	0	0.00	56.00	0	648	0.00%
2020/11/23	0	0.00	10	54.38	54.60	-10	640	-1.56%
2020/11/13	1	54.50	0	0.00	55.00	1	741	0.13%
2020/11/12	1	55.40	0	0.00	55.40	1	742	0.13%
2020/11/11	0	0.00	1	53.90	54.20	-1	733	-0.14%
2020/11/10	0	0.00	1	54.30	53.10	-1	742	-0.13%
2020/11/09	2	52.90	5	52.90	53.70	-3	738	-0.41%
2020/11/05	0	50.00	0	0.00	49.50	0	743	0.00%
2020/11/04	0	50.50	0	55.20	49.90	0	796	0.00%
2020/11/03	15.1	50.04	0	0.00	50.20	15.1	803	1.87%
2020/10/30	0.2	47.91	0	0.00	46.70	0.2	835	0.02%
2020/10/29	0.1	48.70	0	0.00	47.70	0.1	846	0.01%
2020/10/28	0	49.45	0	0.00	48.50	0	862	0.00%
2020/10/27	0	49.45	0	0.00	49.00	0	874	0.00%
2020/10/14	1	50.20	0	0.00	50.20	1	1,211	0.08%
2020/10/13	3	49.05	0	0.00	48.90	3	1,402	0.21%
2020/10/12	1	51.00	0	0.00	50.00	1	1,630	0.06%
2020/09/25	1	50.10	1	51.00	50.20	0	1,895	0.00%
2020/09/01	5	59.20	5	58.94	59.00	0	2,645	0.00%
2020/08/31	0	0.00	1	59.00	59.40	-1	2,661	-0.04%
2020/08/28	0	0.00	2	58.30	58.60	-2	2,739	-0.07%
2020/08/27	1	57.60	0	0.00	57.70	1	2,782	0.04%
2020/08/26	1	58.50	0	0.00	58.70	1	2,797	0.04%
2020/08/25	0	0.00	0	56.60	56.40	0	2,804	0.00%
2020/08/24	0	57.20	0	0.00	56.30	0	2,840	0.00%
2020/08/21	0	0.00	3	56.80	56.40	-3	2,867	-0.10%
2020/08/20	5	56.46	0	0.00	56.20	5	2,942	0.17%
2020/08/19	1	63.50	3	63.13	62.00	-2	2,946	-0.07%
2020/08/18	0	0.00	2	62.05	61.60	-2	2,990	-0.07%
2020/08/17	1	61.50	1	62.30	61.60	0	3,060	0.00%
2020/08/14	2	61.25	1	61.50	62.20	1	3,187	0.03%
2020/08/13	2	61.40	0	0.00	61.50	2	3,364	0.06%
2020/08/11	2	62.55	5	63.40	61.90	-3	3,533	-0.08%
2020/08/10	7	63.17	7	63.44	63.10	0	3,551	0.00%
2020/08/07	6	66.67	0	0.00	66.70	6	3,547	0.17%
2020/08/06	2	68.45	0	0.00	67.80	2	3,630	0.06%
2020/08/05	3	68.10	5	69.30	69.30	-2	3,682	-0.05%
2020/08/04	1	67.70	0	0.00	67.50	1	3,705	0.03%
2020/08/03	2	67.50	1	66.90	67.10	1	3,754	0.03%
2020/07/28	3	66.80	1	69.90	66.40	2	3,863	0.05%
2020/07/24	3	68.90	9	69.07	68.80	-6	3,905	-0.15%
2020/07/23	5	73.20	0	0.00	71.80	5	3,912	0.13%
2020/07/22	5	72.76	3	71.70	71.70	2	3,936	0.05%
2020/07/21	2	70.35	1	69.90	70.00	1	3,892	0.03%
2020/07/20	0	0.00	2	69.40	69.10	-2	3,870	-0.05%
2020/07/17	13	73.32	12	74.34	69.50	1	3,862	0.03%
2020/07/16	10	74.15	14	74.79	75.30	-4	3,786	-0.11%
2020/07/15	5	71.90	6	70.00	68.50	-1	3,581	-0.03%
2020/07/14	0	0.00	1	69.00	68.50	-1	3,541	-0.03%
2020/07/13	0	0.00	2	69.60	69.30	-2	3,568	-0.06%
2020/07/10	7	68.40	21	69.65	68.10	-14	3,601	-0.39%
2020/07/09	6	67.72	0	0.00	67.80	6	3,601	0.17%
2020/07/08	0	0.00	6	70.25	68.90	-6	3,616	-0.17%
2020/07/07	0	0.00	2	69.15	68.80	-2	3,634	-0.06%
2020/07/06	1	68.50	0	0.00	70.10	1	3,701	0.03%
2020/07/03	6	68.53	5	69.54	68.60	1	3,739	0.03%
2020/07/02	23	71.08	18	70.60	70.60	5	3,803	0.13%
2020/07/01	26	69.25	31	68.55	69.90	-5	3,767	-0.13%
2020/06/30	3	63.10	0	0.00	63.60	3	3,707	0.08%
2020/06/29	3	62.77	6	62.17	62.50	-3	3,807	-0.08%
2020/06/24	8	62.98	5	63.10	63.40	3	3,855	0.08%
2020/06/23	1	62.80	0	0.00	62.60	1	3,973	0.03%
2020/06/19	1	64.60	0	0.00	64.50	1	4,140	0.02%
2020/06/17	15	68.45	17	67.66	67.60	-2	4,197	-0.05%
2020/06/12	2	63.90	1	63.50	65.00	1	4,313	0.02%
2020/06/11	6	66.98	7	67.93	66.70	-1	4,325	-0.02%
2020/06/10	11	66.90	29	66.59	69.90	-18	4,380	-0.41%
2020/06/09	20	67.93	7	68.49	65.70	13	4,398	0.30%
2020/06/08	16	73.63	25	73.24	73.00	-9	4,344	-0.21%
2020/06/05	15	73.75	7	73.03	72.90	8	4,397	0.18%
2020/06/04	28	75.46	45	74.54	73.50	-17	4,438	-0.38%
2020/06/03	29	74.02	36	74.16	73.80	-7	4,378	-0.16%
2020/06/02	7	74.27	6	73.43	72.10	1	4,365	0.02%
2020/06/01	31	74.91	23	74.35	73.80	8	4,368	0.18%
2020/05/29	18	73.42	27	73.71	73.80	-9	4,379	-0.21%
2020/05/28	10	72.62	9	72.59	72.20	1	4,392	0.02%
2020/05/27	47	74.88	39	74.86	73.00	8	4,437	0.18%
2020/05/26	24	74.33	19	74.31	74.90	5	4,450	0.11%
2020/05/25	49	73.24	51	72.74	74.60	-2	4,551	-0.04%
2020/05/22	29	72.49	65	73.14	71.00	-36	4,608	-0.78%
2020/05/21	92	73.64	51	73.71	75.50	41	4,741	0.86%
2020/05/20	97	71.45	92	71.45	71.50	5	4,852	0.10%
2020/05/19	78	66.91	66	67.16	68.70	12	4,954	0.24%
2020/05/18	12	63.95	6	64.53	63.20	6	5,033	0.12%
2020/05/15	3	62.30	9	63.74	62.50	-6	5,026	-0.12%
2020/05/14	9	66.04	5	65.38	64.50	4	5,059	0.08%
2020/05/13	25	68.28	21	69.12	68.00	4	5,074	0.08%
2020/05/12	2	69.65	4	67.35	70.10	-2	5,061	-0.04%
2020/05/11	5	65.84	11	65.95	65.60	-6	5,073	-0.12%
2020/05/08	17	66.35	8	66.87	65.70	9	5,099	0.18%
2020/05/07	12	64.72	16	65.09	66.10	-4	5,126	-0.08%
2020/05/06	3	63.83	22	64.00	63.40	-19	5,214	-0.36%
2020/05/05	51	64.51	36	65.66	64.20	15	5,346	0.28%
2020/05/04	10	63.05	12	62.87	62.90	-2	5,361	-0.04%
2020/04/30	27	65.31	21	65.22	64.20	6	5,439	0.11%
2020/04/29	2	63.80	0	0.00	63.30	2	5,537	0.04%
2020/04/28	9	65.23	6	64.48	63.40	3	5,574	0.05%
2020/04/27	0	0.00	10	61.73	64.30	-10	5,709	-0.18%
2020/04/24	5	61.24	8	60.59	60.60	-3	5,701	-0.05%
2020/04/23	18	61.80	6	61.35	61.10	12	5,762	0.21%
2020/04/22	10	60.72	33	61.03	61.30	-23	5,806	-0.40%
2020/04/21	54	62.99	37	63.35	62.00	17	5,838	0.29%
2020/04/20	5	61.92	6	62.58	61.80	-1	5,917	-0.02%
2020/04/17	6	63.25	7	62.64	61.20	-1	5,949	-0.02%
2020/04/16	6	63.50	6	63.57	63.00	0	6,062	0.00%
2020/04/15	9	63.08	7	63.51	63.60	2	6,290	0.03%
2020/04/14	23	61.17	25	62.26	61.40	-2	6,422	-0.03%
2020/04/13	9	60.67	9	60.07	59.60	0	6,433	0.00%
2020/04/10	8	59.41	17	59.13	60.50	-9	6,439	-0.14%
2020/04/09	26	60.03	17	59.36	59.10	9	6,428	0.14%
2020/04/08	21	59.24	23	59.11	58.50	-2	6,326	-0.03%
2020/04/07	32	58.98	16	59.08	59.00	16	6,280	0.25%
2020/04/06	27	54.16	26	53.60	56.40	1	6,211	0.02%
2020/04/01	16	50.88	23	50.16	51.30	-7	6,123	-0.11%
2020/03/31	13	49.96	8	50.12	49.45	5	6,107	0.08%
2020/03/30	10	47.18	1	47.20	48.45	9	6,018	0.15%
2020/03/27	16	49.04	20	48.14	47.10	-4	5,993	-0.07%
2020/03/26	17	45.38	18	44.29	47.75	-1	5,868	-0.02%
2020/03/25	13	43.85	19	44.22	43.45	-6	5,762	-0.10%
2020/03/24	3	40.93	3	41.25	41.60	0	5,666	0.00%
2020/03/23	0	0.00	1	37.50	37.90	-1	5,622	-0.02%
2020/03/19	2	40.60	0	0.00	40.05	2	5,563	0.04%
2020/03/18	12	46.59	11	46.77	44.50	1	5,515	0.02%
2020/03/17	1	44.90	0	0.00	44.85	1	5,438	0.02%
2020/03/16	1	52.00	17	54.51	49.80	-16	5,348	-0.30%
2020/03/13	31	53.92	16	52.44	55.30	15	5,276	0.28%
2020/03/12	4	57.13	7	57.97	55.50	-3	5,162	-0.06%
2020/03/11	5	64.38	22	63.81	60.70	-17	5,051	-0.34%
2020/03/10	8	63.29	9	64.92	65.20	-1	4,978	-0.02%
2020/03/09	8	67.35	7	67.06	63.60	1	4,903	0.02%
2020/03/06	1	70.90	1	70.90	70.60	0	4,832	0.00%
2020/03/05	4	72.38	2	72.10	72.20	2	4,809	0.04%
2020/03/04	2	70.20	0	0.00	70.10	2	4,768	0.04%
2020/03/02	4	70.88	4	69.70	71.10	0	4,693	0.00%
2020/02/27	2	73.05	1	74.30	70.20	1	4,637	0.02%
2020/02/26	14	76.34	11	75.80	73.70	3	4,569	0.07%
2020/02/25	23	78.70	24	78.29	77.60	-1	4,464	-0.02%
2020/02/24	6	79.18	8	78.78	78.00	-2	4,310	-0.05%
2020/02/21	59	85.02	66	84.33	82.60	-7	4,194	-0.17%
2020/02/20	42	82.43	33	83.13	85.00	9	3,978	0.23%
2020/02/19	67	79.00	74	79.20	79.00	-7	3,731	-0.19%
2020/02/18	48	76.22	31	76.08	74.60	17	3,429	0.50%
2020/02/17	1	74.10	2	72.95	72.10	-1	3,200	-0.03%
2020/02/14	8	72.56	9	70.87	73.20	-1	3,157	-0.03%
2020/02/13	9	71.82	7	72.10	71.20	2	3,082	0.06%
2020/02/12	11	73.57	9	73.68	73.70	2	3,017	0.07%
2020/02/11	9	73.09	7	72.91	72.20	2	2,930	0.07%
2020/02/10	4	71.68	3	70.70	71.50	1	2,839	0.04%
2020/02/07	16	74.45	16	75.36	72.30	0	2,770	0.00%
2020/02/06	22	76.20	26	75.34	76.00	-4	2,679	-0.15%
2020/02/05	24	75.23	23	74.29	74.50	1	2,541	0.04%
2020/02/04	11	72.86	12	73.15	71.70	-1	2,382	-0.04%
2020/02/03	6	69.27	12	68.74	68.90	-6	2,271	-0.26%
2020/01/31	5	73.20	8	73.21	72.60	-3	2,169	-0.14%
2020/01/30	4	78.93	1	79.90	77.40	3	2,006	0.15%
2020/01/20	16	83.18	10	83.59	86.00	6	1,936	0.31%
2020/01/17	5	79.14	5.1	78.44	79.00	-0.1	1,749	0.00%
2020/01/16	11	79.83	15	79.73	78.90	-4	1,688	-0.24%
2020/01/15	46	79.14	39	79.60	79.90	7	1,601	0.44%
2020/01/14	26	77.44	21	78.62	79.10	5	1,518	0.33%
2020/01/13	64.1	76.32	62	77.40	78.00	2.1	1,434	0.14%
2020/01/10	23	71.02	20	71.73	71.90	3	1,230	0.24%
2020/01/09	40	70.82	46	71.40	71.20	-6	1,164	-0.52%
2020/01/08	43	69.32	44	67.66	70.90	-1	1,002	-0.10%
2020/01/07	30	63.99	26	62.35	64.50	4	730	0.55%
2020/01/06	5	58.82	0	0.00	59.90	5	540	0.93%
2020/01/03	0	0.00	3	56.33	58.00	-3	484	-0.62%
2020/01/02	2	57.00	0	0.00	56.30	2	428	0.47%
2019/12/30	1	52.90	0	0.00	52.40	1	378	0.26%
2019/12/27	1	54.00	1	53.40	53.70	0	357	0.00%
2019/12/25	0	0.00	3	52.17	54.50	-3	277	-1.08%
2019/12/24	0	0.00	3	49.60	50.00	-3	228	-1.31%
2019/12/23	4	49.80	1	49.20	49.30	3	211	1.42%
2019/12/12	0	0.00	1	45.50	45.70	-1	156	-0.64%
2019/08/20	6	40.30	0	0.00	40.50	6	121	4.93%
2019/08/06	0	0.00	6	40.58	41.50	-6	109	-5.47%
2019/07/04	0	0.00	1	44.70	44.80	-1	107	-0.93%
2019/06/20	1	44.70	0	0.00	44.35	1	121	0.82%
2019/06/18	0	0.00	1	43.90	43.75	-1	121	-0.83%
2019/06/14	1	44.85	0	0.00	44.80	1	125	0.80%
2019/03/13	1	47.60	0	0.00	48.50	1	165	0.60%
2019/03/08	1	47.00	0	0.00	47.20	1	153	0.65%
2019/02/18	1	42.30	0	0.00	42.30	1	102	0.97%
2018/11/09	0	0.00	1	35.35	35.40	-1	276	-0.36%
2018/10/11	0	0.00	1	37.40	36.05	-1	444	-0.23%
2018/10/08	1	42.10	1	41.50	42.10	0	427	0.00%
2018/09/26	0	0.00	2	49.28	49.00	-2	468	-0.43%
2018/09/25	1	48.70	0	0.00	48.70	1	484	0.21%
2018/09/21	0	0.00	1	48.40	48.30	-1	521	-0.19%
2018/09/20	1	49.05	1	48.70	48.30	0	582	0.00%
2018/09/19	1	48.70	0	0.00	48.55	1	592	0.17%
2018/09/17	1	48.70	1	48.60	48.70	0	607	0.00%
2018/09/13	1	49.10	0	0.00	49.10	1	635	0.16%
2018/09/12	0	0.00	1	48.40	48.10	-1	636	-0.16%
2018/09/10	0	0.00	1	50.50	50.60	-1	630	-0.16%
2018/09/07	2	50.85	1	50.90	50.10	1	627	0.16%
2018/09/06	8	52.55	7	51.99	51.40	1	624	0.16%
2018/08/30	2	52.80	1	52.40	52.80	1	654	0.15%
2018/08/29	9	52.01	12	51.08	51.00	-3	635	-0.47%
2018/08/28	1	50.50	0	0.00	50.50	1	623	0.16%
2018/08/08	0	0.00	1	51.10	50.50	-1	601	-0.17%
2018/07/26	14	52.94	15	53.00	52.90	-1	558	-0.18%
2018/07/25	3	53.77	28	52.48	51.60	-25	517	-4.83%
2018/07/24	5	50.90	1	51.70	52.50	4	489	0.82%
2018/07/19	1	49.75	0	0.00	49.75	1	466	0.21%
2018/07/18	1	49.40	0	0.00	49.70	1	468	0.21%
2018/07/17	1	49.60	0	0.00	49.60	1	464	0.22%
2018/07/16	1	49.90	0	0.00	49.85	1	465	0.21%
2018/07/13	1	50.40	1	51.50	50.40	0	464	0.00%
2018/07/12	1	50.70	0	0.00	50.90	1	460	0.22%
2018/07/11	1	49.50	0	0.00	49.25	1	461	0.22%
2018/07/09	0	0.00	2	48.38	48.30	-2	455	-0.44%
2018/07/06	0	0.00	7	48.08	48.55	-7	499	-1.40%
2018/07/05	1	50.40	0	0.00	48.10	1	503	0.20%
2018/07/04	4	49.66	4	49.40	49.40	0	501	0.00%
2018/07/03	3	50.30	1	49.50	49.70	2	501	0.40%
2018/07/02	22	51.90	11	52.45	51.00	11	484	2.27%
2018/06/29	21	51.32	11	50.96	51.90	10	450	2.22%
2018/06/28	1	49.00	0	0.00	49.00	1	387	0.26%
2018/06/26	1	47.60	1	46.20	47.60	0	373	0.00%
2018/06/22	1	48.20	0	0.00	48.20	1	362	0.28%
2018/06/15	0	0.00	1	46.70	46.20	-1	347	-0.29%
2018/06/12	3	46.50	5	46.50	46.40	-2	341	-0.59%
2018/06/11	2	48.95	0	0.00	46.95	2	339	0.59%
2018/06/07	1	48.30	0	0.00	48.30	1	321	0.31%
2018/05/30	0	0.00	10	45.00	45.05	-10	326	-3.06%
2018/05/29	10	46.15	0	0.00	45.60	10	324	3.08%
2018/04/30	2	42.93	0	0.00	42.90	2	403	0.50%
2018/04/20	0	0.00	1	45.85	45.85	-1	535	-0.19%
2018/04/17	1	45.45	3	46.98	45.20	-2	651	-0.31%
2018/04/16	0	0.00	1	48.50	47.85	-1	644	-0.16%
2018/04/12	6	48.50	2	48.00	48.40	4	634	0.63%
2018/04/11	0	0.00	2	46.85	47.30	-2	588	-0.34%
2018/04/09	1	45.25	0	0.00	45.35	1	571	0.18%
2018/03/31	0	0.00	2	45.00	45.00	-2	567	-0.35%
2018/03/21	0	0.00	2	45.00	44.70	-2	571	-0.35%
2018/03/02	0	0.00	0.1	43.30	43.30	-0.1	516	-0.01%
2018/01/24	0	0.00	1	43.95	43.85	-1	445	-0.22%
2018/01/23	1	46.00	0	0.00	44.50	1	442	0.23%
2018/01/18	0	0.00	3	46.10	45.15	-3	403	-0.74%
2018/01/17	3	45.43	3	46.28	45.10	0	384	0.00%
2018/01/15	12	45.88	18.1	44.18	45.90	-6.1	313	-1.94%
2018/01/12	17	41.26	5	42.47	43.45	12	245	4.89%
2018/01/02	2	38.70	0	0.00	39.00	2	213	0.94%