高力 (8996)-大昌券商分點個股進出

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)

可現股當沖

股價
329.5
漲跌
▼2.5
漲幅
-0.75%
成交量
3,186張
產業
上市電機機械類股
326人加入追蹤

立即追蹤
本地時間:14:30(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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	337.50	1	331.50	329.50	0	3,698	0.00%
2024/11/21	4	338.63	3	339.70	332.00	1	3,675	0.03%
2024/11/20	11	342.95	15	344.10	341.00	-4	3,623	-0.11%
2024/11/19	15	332.73	7	335.07	342.50	8	3,495	0.23%
2024/11/18	9	321.87	7	316.57	311.50	2	3,369	0.06%
2024/11/15	1	311.00	1.1	317.59	323.50	-0.1	3,167	0.00%
2024/11/14	0	308.00	0	0.00	294.50	0	3,101	0.00%
2024/11/12	3	303.50	3	302.50	301.50	0	3,117	0.00%
2024/11/11	0	0.00	0	311.00	313.00	0	3,121	0.00%
2024/11/08	2	310.00	2	307.50	305.50	0	3,152	0.00%
2024/11/06	0	0.00	0	312.00	313.00	0	3,243	0.00%
2024/11/04	1	305.50	1	305.00	309.50	0	3,342	0.00%
2024/11/01	0	306.50	0	312.50	305.00	0	3,317	0.00%
2024/10/29	3	315.33	5	315.40	315.50	-2	3,356	-0.06%
2024/10/28	1	325.50	1	327.50	325.50	0	3,358	0.00%
2024/10/24	1.2	338.50	0	0.00	336.00	1.2	3,473	0.03%
2024/10/23	1	347.03	1	351.50	350.00	0	3,454	0.00%
2024/10/22	0	0.00	0	346.00	343.00	0	3,458	0.00%
2024/10/21	0	347.50	0	0.00	351.50	0	3,474	0.00%
2024/10/18	0.2	355.00	0	0.00	346.00	0.2	3,485	0.01%
2024/10/17	0	0.00	2	351.00	349.00	-2	3,504	-0.06%
2024/10/16	15	352.67	4.5	349.40	356.00	10.5	3,536	0.30%
2024/10/15	2.6	356.94	5	357.80	359.50	-2.4	3,653	-0.07%
2024/10/14	5	353.90	7	345.64	354.00	-2	3,695	-0.05%
2024/10/11	1	353.00	1	338.50	336.00	0	3,661	0.00%
2024/10/09	1.4	355.29	2	365.50	352.00	-0.6	3,625	-0.02%
2024/10/08	3.1	361.49	1	365.50	355.00	2.1	3,601	0.06%
2024/10/07	0.1	380.35	0.1	368.00	351.50	0	3,565	0.00%
2024/10/04	0	396.00	0	0.00	390.50	0	3,536	0.00%
2024/10/01	2.1	410.60	1	405.00	405.00	1.1	3,567	0.03%
2024/09/30	1	406.00	1	411.50	411.50	0	3,620	0.00%
2024/09/26	0	0.00	0	428.63	430.00	0	3,765	0.00%
2024/09/25	1	427.00	0	0.00	430.00	1	3,833	0.03%
2024/09/24	0	405.00	3	406.00	408.00	-3	3,853	-0.08%
2024/09/19	9	397.22	10	391.61	402.00	-1	3,982	-0.03%
2024/09/18	1	373.16	2	378.75	372.00	-1	3,939	-0.02%
2024/09/16	3	382.33	2	387.00	378.50	1	3,941	0.03%
2024/09/13	4	398.70	7	394.79	398.50	-3	3,923	-0.08%
2024/09/12	2	399.00	1	400.00	398.50	1	3,908	0.03%
2024/09/11	4	379.75	3	380.38	382.50	1	3,898	0.02%
2024/09/10	16	382.86	16	376.75	371.00	0	3,898	0.00%
2024/09/09	30	390.75	31	374.50	399.00	-1	3,734	-0.03%
2024/09/06	6	358.08	6	361.83	363.00	0	3,581	0.00%
2024/09/05	8	359.50	7.1	361.76	359.50	0.9	3,540	0.03%
2024/09/04	0.1	346.14	1	359.00	345.00	-0.9	3,460	-0.03%
2024/09/03	1	366.00	1	368.00	364.50	0	3,402	0.00%
2024/08/30	2	364.75	2.2	370.62	371.50	-0.2	3,336	-0.01%
2024/08/29	1	350.00	2	360.53	362.50	-1	3,266	-0.03%
2024/08/28	1	378.49	1	374.00	374.00	0	3,211	0.00%
2024/08/27	1	378.00	0	0.00	379.00	1	3,182	0.03%
2024/08/26	0	0.00	0.2	363.50	362.00	-0.2	3,265	-0.01%
2024/08/23	0	0.00	0	359.83	364.50	0	3,299	0.00%
2024/08/22	0	0.00	0	354.67	364.00	0	3,359	0.00%
2024/08/21	0	0.00	1	353.00	356.00	-1	3,444	-0.03%
2024/08/20	1	359.50	2	358.25	359.00	-1	3,597	-0.03%
2024/08/19	1	351.00	8	344.00	352.00	-7	3,590	-0.19%
2024/08/16	1	344.50	2	348.25	350.00	-1	3,571	-0.03%
2024/08/15	1	332.50	0	0.00	336.00	1	3,524	0.03%
2024/08/14	5	330.00	5	331.00	338.00	0	3,509	0.00%
2024/08/13	3.2	330.02	4.1	327.70	334.00	-1	3,447	-0.03%
2024/08/12	0.4	333.34	2.1	329.34	331.50	-1.7	3,437	-0.05%
2024/08/09	8	319.31	4	318.00	314.00	4	3,383	0.12%
2024/08/08	10	303.20	11	303.77	297.00	-1	3,336	-0.03%
2024/08/07	6	299.25	4	304.63	310.00	2	3,258	0.06%
2024/08/06	9	284.67	4	280.62	282.00	5	3,215	0.16%
2024/08/02	2.1	330.20	0	328.50	328.00	2	3,155	0.06%
2024/08/01	1	366.50	1	362.51	364.00	0	3,163	0.00%
2024/07/31	2	350.00	2	355.00	351.50	0	3,257	0.00%
2024/07/30	2	353.25	4	359.12	361.50	-2	3,446	-0.06%
2024/07/29	5	341.30	2	340.00	344.50	3	3,674	0.08%
2024/07/26	1	379.50	1	374.51	374.00	0	3,936	0.00%
2024/07/23	3	387.33	4	386.50	391.00	-1	4,067	-0.02%
2024/07/22	7	378.64	6	379.42	374.00	1	4,325	0.02%
2024/07/19	6	390.17	4	390.88	385.00	2	4,523	0.04%
2024/07/18	1	388.50	2	387.00	390.00	-1	4,585	-0.02%
2024/07/17	5.1	404.09	3	406.50	396.00	2.1	4,637	0.05%
2024/07/16	1	409.00	1	424.00	400.50	0	4,716	0.00%
2024/07/15	5	420.60	1.4	423.97	409.00	3.6	4,773	0.08%
2024/07/12	2	450.25	0	455.00	454.00	2	4,805	0.04%
2024/07/11	0	0.00	0	463.50	461.50	0	4,830	0.00%
2024/07/10	1	472.00	1	468.50	468.50	0	4,856	0.00%
2024/07/09	2	474.25	0	469.75	473.00	2	4,901	0.04%
2024/07/08	14	484.32	0	0.00	475.00	14	4,925	0.28%
2024/07/05	3	483.00	4	487.75	490.00	-1	4,935	-0.02%
2024/07/04	2.5	488.50	5	484.90	482.50	-2.5	4,945	-0.05%
2024/07/03	3.5	492.87	1	493.50	492.00	2.5	5,028	0.05%
2024/07/02	1	450.00	6	459.42	464.00	-5	5,022	-0.10%
2024/07/01	3.9	470.64	0	461.75	450.00	3.8	5,099	0.08%
2024/06/28	1	486.00	2	490.50	482.00	-1	5,131	-0.02%
2024/06/27	3.2	481.17	0	480.50	474.00	3.2	5,186	0.06%
2024/06/26	5	469.00	5.1	486.00	486.50	-0.1	5,289	0.00%
2024/06/25	3	462.83	1	453.01	469.00	2	5,370	0.04%
2024/06/24	0	0.00	2.2	453.73	464.00	-2.2	5,556	-0.04%
2024/06/21	0	0.00	0	471.75	464.00	0	5,904	0.00%
2024/06/20	2.6	474.88	2	472.25	482.00	0.6	6,245	0.01%
2024/06/19	2	466.75	3	472.00	470.00	-1	6,435	-0.02%
2024/06/18	8.5	481.53	3	471.47	474.50	5.5	6,671	0.08%
2024/06/17	4	514.00	7	513.86	504.00	-3	6,813	-0.04%
2024/06/14	0	0.00	0.1	503.00	505.00	-0.1	6,897	0.00%
2024/06/07	0	0.00	3	470.00	492.00	-3	7,510	-0.04%
2024/06/06	0	0.00	1	475.00	479.50	-1	7,835	-0.01%
2024/06/05	0.2	479.00	3	477.00	468.00	-2.8	8,037	-0.03%
2024/06/04	0	0.00	1	496.00	504.00	-1	8,214	-0.01%
2024/05/30	5	512.40	4	512.00	501.00	1	8,755	0.01%
2024/05/29	3.1	494.81	2	493.25	498.50	1.1	8,844	0.01%
2024/05/28	5	499.20	2.1	495.68	496.00	2.9	8,986	0.03%
2024/05/27	10	511.70	7	515.71	511.00	3	9,008	0.03%
2024/05/24	8	477.50	7.1	482.16	495.00	0.9	8,963	0.01%
2024/05/23	2	474.50	2.2	453.56	478.00	-0.2	8,898	0.00%
2024/05/21	0	0.00	1	433.00	436.00	-1	9,010	-0.01%
2024/05/20	2	432.25	0	0.00	427.00	2	9,061	0.02%
2024/05/17	0	0.00	3	440.50	442.50	-3	9,163	-0.03%
2024/05/16	0	0.00	2	440.00	437.00	-2	9,299	-0.02%
2024/05/15	0.1	431.25	0	0.00	427.00	0.1	9,506	0.00%
2024/05/14	0.4	426.00	0.1	422.00	429.00	0.3	9,672	0.00%
2024/05/10	1	422.50	1	433.00	422.50	0	10,277	0.00%
2024/05/09	1	430.00	2.1	422.48	425.00	-1.1	10,370	-0.01%
2024/05/08	0.1	416.00	1	400.10	414.50	-0.9	10,352	-0.01%
2024/05/07	2	406.00	4	409.00	409.00	-2	10,364	-0.02%
2024/05/06	6	415.50	1.4	414.83	412.00	4.6	10,327	0.04%
2024/05/03	6	425.00	8	426.69	417.00	-2	10,210	-0.02%
2024/05/02	16	427.06	10.1	429.19	423.00	5.9	10,002	0.06%
2024/04/30	3	423.33	4.6	423.11	433.00	-1.6	9,750	-0.02%
2024/04/29	6	390.25	4	391.75	394.00	2	9,490	0.02%
2024/04/26	8	387.19	14	389.18	383.50	-6	9,403	-0.06%
2024/04/25	2.3	369.15	4	366.00	368.00	-1.7	9,117	-0.02%
2024/04/24	0	0.00	5	353.60	361.50	-5	8,882	-0.06%
2024/04/23	3	336.50	2	333.50	329.00	1	8,794	0.01%
2024/04/22	17	347.06	17	341.44	333.50	0	8,706	0.00%
2024/04/19	6	359.42	5	356.80	351.50	1	8,566	0.01%
2024/04/18	3	358.83	8	355.50	364.00	-5	8,370	-0.06%
2024/04/17	2	342.25	2	344.25	335.00	0	8,264	0.00%
2024/04/15	2	340.50	2.2	349.63	337.50	-0.2	8,160	0.00%
2024/04/12	3	357.67	2	358.00	360.00	1	8,099	0.01%
2024/04/11	0.1	356.00	1	356.50	356.00	-0.9	8,023	-0.01%
2024/04/10	3	360.00	4	357.26	353.50	-1	7,984	-0.01%
2024/04/09	3	352.67	3	359.33	359.50	0	7,943	0.00%
2024/04/08	11	375.23	9	370.94	367.50	2	7,816	0.03%
2024/04/03	4	364.13	6	363.33	364.00	-2	7,714	-0.03%
2024/04/01	5.1	369.44	5	367.40	363.00	0.1	7,532	0.00%
2024/03/29	1	371.00	2	369.00	366.00	-1	7,476	-0.01%
2024/03/28	3	374.50	3	374.83	379.00	0	7,368	0.00%
2024/03/27	3	370.67	3	376.83	383.00	0	7,262	0.00%
2024/03/26	21	376.28	16	376.25	370.00	5	7,045	0.07%
2024/03/25	19	390.00	19	388.34	390.50	0	6,684	0.00%
2024/03/22	10	365.10	6	381.26	387.50	4	6,343	0.06%
2024/03/21	10	336.60	16	342.51	352.50	-6	6,142	-0.10%
2024/03/20	10	329.40	10.1	330.43	320.50	-0.1	5,904	0.00%
2024/03/19	7	320.64	5	320.80	318.50	2	5,723	0.03%
2024/03/18	4	316.25	4	321.00	327.00	0	5,589	0.00%
2024/03/15	0	298.00	1	306.00	297.50	-1	5,423	-0.02%
2024/03/14	3	297.00	1	298.00	298.50	2	5,490	0.04%
2024/03/13	11	311.18	12	303.04	305.00	-1	5,573	-0.02%
2024/03/12	25	321.38	21	321.69	315.00	4	5,577	0.07%
2024/03/11	11	302.73	36	288.15	313.50	-25	5,346	-0.47%
2024/03/08	4	287.10	5	288.23	288.50	-1	5,180	-0.02%
2024/03/07	5.3	307.03	4	307.63	302.00	1.3	5,081	0.03%
2024/03/06	11	313.95	14	312.32	308.00	-3	4,916	-0.06%
2024/03/05	1	299.50	1.1	299.95	300.00	-0.1	4,700	0.00%
2024/03/04	31	305.13	17.1	300.08	296.00	14	4,638	0.30%
2024/03/01	6	287.08	6.1	291.14	292.50	-0.1	4,476	0.00%
2024/02/29	7.1	275.97	16.2	275.40	277.50	-9.1	4,336	-0.21%
2024/02/27	1	257.46	4	256.92	261.50	-3	4,313	-0.07%
2024/02/26	14.1	271.96	13	278.12	264.50	1.1	4,310	0.02%
2024/02/23	10	271.01	1	275.50	270.00	9	4,285	0.21%
2024/02/22	6	277.17	8	279.56	277.00	-2	4,293	-0.05%
2024/02/21	7.1	270.87	3	273.17	270.50	4.1	4,302	0.09%
2024/02/20	4	272.00	0.1	270.00	274.00	3.9	4,532	0.09%
2024/02/19	5.1	293.23	9.2	289.36	279.50	-4.1	4,566	-0.09%
2024/02/16	26	290.77	31	288.03	287.00	-5	4,632	-0.11%
2024/02/15	21	275.36	14	277.07	275.50	7	4,506	0.16%
2024/02/05	28.2	271.44	22.1	272.68	273.00	6.1	4,356	0.14%
2024/02/02	9.3	252.71	26	250.63	261.50	-16.7	4,015	-0.42%
2024/02/01	1.1	232.73	11.1	240.16	238.50	-10	3,830	-0.26%
2024/01/31	0.3	229.00	0	0.00	227.00	0.3	3,797	0.01%
2024/01/30	0.1	237.00	1	235.50	232.00	-0.9	3,819	-0.02%
2024/01/29	13	232.77	3.2	232.94	232.50	9.8	3,840	0.26%
2024/01/26	1	222.50	1	223.50	224.00	0	3,820	0.00%
2024/01/24	0.1	228.00	1.1	234.04	225.50	-1	3,877	-0.03%
2024/01/23	6.4	233.88	4.6	231.63	230.50	1.8	3,916	0.05%
2024/01/22	1	227.00	0.1	226.00	229.00	0.9	3,857	0.02%
2024/01/18	1.1	209.07	0	0.00	209.00	1.1	3,936	0.03%
2024/01/17	2	214.25	0	0.00	211.50	2	4,030	0.05%
2024/01/11	1	215.00	2	217.00	219.00	-1	4,506	-0.02%
2024/01/10	1.1	210.18	0	0.00	210.00	1.1	4,587	0.02%
2024/01/09	1	213.50	0	0.00	212.50	1	4,756	0.02%
2024/01/08	0	0.00	2	217.00	216.00	-2	4,927	-0.04%
2024/01/05	0	0.00	0	217.00	216.50	0	5,121	0.00%
2024/01/03	1	221.50	1	218.00	221.00	0	5,459	0.00%
2024/01/02	1	219.50	0	0.00	219.50	1	5,475	0.02%
2023/12/28	0	0.00	1	221.00	221.00	-1	5,540	-0.02%
2023/12/27	0.3	225.64	0	0.00	224.00	0.3	5,574	0.01%
2023/12/26	2	227.75	4	228.63	228.00	-2	5,607	-0.04%
2023/12/22	1	219.00	0	0.00	223.00	1	5,688	0.02%
2023/12/21	0.2	216.00	3.1	217.00	218.50	-2.9	5,785	-0.05%
2023/12/19	0.1	217.50	1	217.50	218.00	-0.9	5,847	-0.02%
2023/12/18	1.1	226.55	0	0.00	219.50	1.1	5,842	0.02%
2023/12/15	3	226.00	11	225.95	222.50	-8	5,848	-0.14%
2023/12/14	6	224.92	0	0.00	222.50	6	5,885	0.10%
2023/12/13	2.1	227.57	0	0.00	227.50	2.1	5,851	0.04%
2023/12/12	2	228.25	0.2	230.25	229.00	1.8	5,862	0.03%
2023/12/11	22	236.70	25.1	234.54	234.00	-3.1	5,839	-0.05%
2023/12/08	10	256.85	4.1	254.36	248.00	6	5,772	0.10%
2023/12/07	11.1	269.59	16.4	263.93	263.00	-5.4	5,651	-0.09%
2023/12/06	10	259.50	5	258.50	256.50	5	5,482	0.09%
2023/12/05	1.4	251.29	2	253.00	253.00	-0.6	5,403	-0.01%
2023/12/04	1	254.00	1	256.50	254.00	0	5,378	0.00%
2023/12/01	1	249.00	5	250.70	247.00	-4	5,348	-0.07%
2023/11/30	3	248.50	2.2	248.73	247.00	0.8	5,408	0.02%
2023/11/29	1.2	253.26	1	253.00	251.00	0.2	5,432	0.00%
2023/11/28	4	255.13	10.3	255.76	256.50	-6.3	5,438	-0.11%
2023/11/27	0.4	252.79	2	253.50	253.50	-1.6	5,440	-0.03%
2023/11/24	1.1	248.71	18	254.64	254.50	-17	5,412	-0.31%
2023/11/22	6.1	245.93	13	250.54	251.50	-6.9	5,305	-0.13%
2023/11/21	17	246.76	5	246.20	243.00	12	5,261	0.23%
2023/11/20	30	251.95	14	251.29	247.00	16	5,271	0.30%
2023/11/17	14	253.11	11.6	254.87	253.50	2.4	5,198	0.05%
2023/11/16	12	239.04	3	237.50	239.50	9	4,970	0.18%
2023/11/15	17	235.68	19	232.66	231.00	-2	4,856	-0.04%
2023/11/14	10	219.40	34	218.50	221.00	-24	4,744	-0.51%
2023/11/13	1	211.50	1	215.00	211.50	0	4,780	0.00%
2023/11/10	1	212.00	2	212.50	212.50	-1	4,803	-0.02%
2023/11/09	21	213.88	9	214.39	216.00	12	4,821	0.25%
2023/11/08	17	220.47	7	221.71	220.50	10	4,831	0.21%
2023/11/07	0	0.00	2	217.50	218.00	-2	4,835	-0.04%
2023/11/06	25	221.46	7	220.79	221.00	18	4,959	0.36%
2023/11/03	1	212.50	0	0.00	212.50	1	4,903	0.02%
2023/11/02	1	216.50	1	217.50	213.50	0	4,875	0.00%
2023/11/01	1	210.50	1.1	209.91	211.50	-0.1	4,836	0.00%
2023/10/31	0	0.00	7	212.29	209.00	-7	4,805	-0.15%
2023/10/30	3	221.33	3	221.17	217.50	0	4,735	0.00%
2023/10/27	3	218.17	7	221.00	221.00	-4	4,695	-0.09%
2023/10/26	11	229.41	7	228.93	225.50	4	4,623	0.09%
2023/10/25	11	231.68	11	231.95	230.00	0	4,563	0.00%
2023/10/24	12	221.79	12	224.79	226.00	0	4,464	0.00%
2023/10/23	17.2	227.47	15	230.27	224.00	2.2	4,366	0.05%
2023/10/20	10	225.80	12.1	226.70	223.00	-2.1	4,390	-0.05%
2023/10/19	10.1	232.74	5	232.60	231.00	5.1	4,407	0.12%
2023/10/18	5.2	242.91	6.2	244.11	243.00	-1	4,415	-0.02%
2023/10/17	21.2	255.67	9	254.22	255.50	12.2	4,444	0.27%
2023/10/16	14	262.64	3	265.17	259.50	11	4,496	0.24%
2023/10/13	13.1	297.22	8	297.75	288.00	5.1	4,322	0.12%
2023/10/12	6	306.00	18.2	316.94	320.00	-12.2	4,119	-0.30%
2023/10/11	3.1	288.90	5.1	291.02	291.00	-2	3,866	-0.05%
2023/10/05	1	279.00	2.1	280.83	277.50	-1.1	3,752	-0.03%
2023/10/04	14	286.64	11	283.41	283.00	3	3,715	0.08%
2023/10/03	2	292.50	1	292.50	292.50	1	3,667	0.03%
2023/10/02	1	305.00	6	305.25	296.50	-5	3,616	-0.14%
2023/09/27	14	291.86	14	296.86	297.00	0	3,506	0.00%
2023/09/26	4.2	294.31	10	297.65	294.50	-5.9	3,588	-0.16%
2023/09/25	4	277.38	4	276.25	282.50	0	3,598	0.00%
2023/09/22	2	266.25	3	270.50	270.00	-1	3,634	-0.03%
2023/09/21	2	260.25	2	260.75	261.00	0	3,633	0.00%
2023/09/20	1	260.00	1.1	261.00	262.50	-0.1	3,677	0.00%
2023/09/19	5	273.90	10	265.30	265.00	-5	3,795	-0.13%
2023/09/18	0	0.00	2.1	274.86	273.00	-2.1	3,799	-0.06%
2023/09/15	1	275.00	4	273.88	271.00	-3	3,800	-0.08%
2023/09/14	4	271.00	24	274.33	269.50	-20	3,758	-0.53%
2023/09/13	20	270.33	0	276.50	273.50	20	3,717	0.54%
2023/09/12	6.1	283.42	1	286.00	277.50	5.1	3,651	0.14%
2023/09/11	7	300.43	1	305.50	295.00	6	3,616	0.17%
2023/09/08	3	306.00	6	306.83	304.00	-3	3,599	-0.08%
2023/09/07	2	305.50	3	307.50	307.00	-1	3,601	-0.03%
2023/09/06	8	311.93	0	0.00	307.50	8	3,609	0.22%
2023/09/05	3	312.50	7.1	311.03	316.00	-4.1	3,610	-0.11%
2023/09/04	6	300.83	2	302.25	298.00	4	3,559	0.11%
2023/09/01	8	310.00	11.1	312.19	309.50	-3.1	3,660	-0.08%
2023/08/31	16	311.09	13	308.54	308.50	3	3,669	0.08%
2023/08/30	2	307.50	8	310.19	315.50	-6	3,705	-0.16%
2023/08/29	4	301.63	0	0.00	301.00	4	3,871	0.10%
2023/08/28	3	298.17	3	299.50	298.50	0	4,067	0.00%
2023/08/25	6	306.50	1	301.00	302.50	5	4,121	0.12%
2023/08/24	4	318.63	10	318.80	315.00	-6	4,235	-0.14%
2023/08/23	6	312.75	4	312.75	310.00	2	4,376	0.05%
2023/08/22	1.1	309.27	2	310.75	309.50	-0.9	4,523	-0.02%
2023/08/21	2	314.25	1	307.00	308.50	1	4,546	0.02%
2023/08/18	23	317.11	18.1	312.37	309.00	5	4,661	0.11%
2023/08/17	9	313.56	11	315.00	327.00	-2	4,752	-0.04%
2023/08/16	4.2	292.94	4	299.63	302.50	0.2	4,689	0.00%
2023/08/15	10	290.50	13	291.27	290.00	-3	4,816	-0.06%
2023/08/14	9	289.22	4.2	289.78	282.50	4.8	4,903	0.10%
2023/08/11	4.1	296.97	3	293.83	292.00	1.1	4,850	0.02%
2023/08/10	34	320.82	31.3	300.75	297.00	2.7	4,805	0.06%
2023/08/02	0.2	321.75	0	0.00	316.50	0.2	4,980	0.00%
2023/08/01	0.2	335.00	0	0.00	339.50	0.2	5,135	0.00%
2023/07/31	0.4	365.96	1	344.50	340.00	-0.6	5,153	-0.01%
2023/07/28	0	0.00	0.5	370.00	363.00	-0.5	5,186	-0.01%
2023/07/27	0.3	380.00	0	0.00	373.00	0.3	5,226	0.01%
2023/07/25	13.2	412.47	14	400.18	397.50	-0.9	5,388	-0.02%
2023/07/24	11.1	428.58	5	433.70	420.50	6.1	5,295	0.11%
2023/07/21	1.5	404.67	1	418.00	421.00	0.5	5,228	0.01%
2023/07/20	4	395.63	3	390.50	383.00	1	5,159	0.02%
2023/07/19	5.2	375.98	5.6	382.23	391.00	-0.4	5,076	-0.01%
2023/07/18	0	0.00	0.5	355.60	366.00	-0.5	4,950	-0.01%
2023/07/14	0.2	340.00	0	0.00	341.50	0.2	5,064	0.00%
2023/07/13	0.2	350.00	0	0.00	332.00	0.2	5,129	0.00%
2023/07/11	0.2	351.00	0	0.00	350.00	0.2	5,410	0.00%
2023/07/06	0.5	343.75	0	0.00	356.00	0.5	5,418	0.01%
2023/07/04	16	383.34	6	380.67	372.00	10	5,434	0.18%
2023/07/03	2	363.25	2	365.75	372.00	0	5,292	0.00%
2023/06/30	1	338.50	3	332.17	338.50	-2	5,151	-0.04%
2023/06/29	10	309.10	10	313.15	317.00	0	5,054	0.00%
2023/06/28	10	304.00	2	305.00	305.00	8	5,014	0.16%
2023/06/27	18	319.69	13	308.08	306.50	5	4,955	0.10%
2023/06/26	12	323.58	12	340.83	340.00	0	4,926	0.00%
2023/06/21	0	0.00	1	320.00	335.50	-1	4,935	-0.02%
2023/06/15	0	0.00	3	310.00	314.50	-3	5,260	-0.06%
2023/06/13	0	0.00	6	306.83	306.00	-6	5,249	-0.11%
2023/06/12	1	295.00	0	0.00	293.50	1	5,240	0.02%
2023/06/09	1	280.00	2	288.25	292.50	-1	5,220	-0.02%
2023/06/08	1	283.00	1	267.00	267.00	0	5,181	0.00%
2023/06/07	25	274.80	20	281.93	280.50	5	5,172	0.10%
2023/06/06	1	270.50	1	272.00	266.50	0	5,029	0.00%
2023/06/05	4	270.38	5	270.10	267.50	-1	4,959	-0.02%
2023/06/02	12	273.04	11	273.64	270.50	1	4,884	0.02%
2023/06/01	23	263.37	26	262.58	264.00	-3	4,681	-0.06%
2023/05/31	3	248.83	3.1	249.49	246.50	-0.1	4,489	0.00%
2023/05/30	23	258.28	11	253.86	253.50	12	4,491	0.27%
2023/05/29	11	267.09	6	262.25	254.00	5	4,536	0.11%
2023/05/26	7	258.00	19	261.13	268.50	-12	4,468	-0.27%
2023/05/25	7	246.79	8	245.63	244.50	-1	4,509	-0.02%
2023/05/24	7	246.43	5	246.60	242.50	2	4,672	0.04%
2023/05/23	2	235.75	3	238.50	243.50	-1	4,606	-0.02%
2023/05/19	2.1	228.68	9	228.56	225.50	-6.9	4,627	-0.15%
2023/05/18	19	223.32	18	221.78	223.50	1	4,574	0.02%
2023/05/17	4	210.00	4	209.88	208.50	0	4,629	0.00%
2023/05/16	2	211.00	3	211.00	207.50	-1	4,796	-0.02%
2023/05/15	4	215.00	5	216.50	207.00	-1	5,002	-0.02%
2023/05/12	0	0.00	0	212.00	215.50	0	5,211	0.00%
2023/05/11	11	210.91	13	209.35	209.00	-2	5,660	-0.04%
2023/05/10	1	211.00	2	211.75	212.00	-1	5,851	-0.02%
2023/05/09	6	209.83	8	211.38	207.50	-2	5,973	-0.03%
2023/05/08	10	211.05	7	208.79	208.00	3	5,994	0.05%
2023/05/05	6	198.33	6	198.42	198.00	0	6,034	0.00%
2023/05/04	9	198.11	8	197.75	198.50	1	6,257	0.02%
2023/05/02	3	204.13	2	208.00	205.50	1	7,018	0.01%
2023/04/26	3	192.67	4	193.13	195.50	-1	8,020	-0.01%
2023/04/25	1	188.50	0	0.00	190.50	1	8,054	0.01%
2023/04/24	1	204.00	1	207.00	201.00	0	8,208	0.00%
2023/04/21	14	210.04	13	202.46	201.50	1	8,469	0.01%
2023/04/20	6	212.33	0	0.00	210.00	6	8,548	0.07%
2023/04/19	1	227.00	1	232.00	225.00	0	8,703	0.00%
2023/04/18	8	240.50	0	0.00	228.50	8	8,905	0.09%
2023/04/17	10	244.65	3	244.50	241.00	7	9,058	0.08%
2023/04/14	3	245.83	13.5	247.15	252.00	-10.5	9,109	-0.12%
2023/04/12	0	242.00	0	0.00	244.50	0	10,027	0.00%
2023/04/11	0	0.00	1	240.50	242.00	-1	10,398	-0.01%
2023/04/10	0	0.00	1	239.00	240.00	-1	10,502	-0.01%
2023/03/31	0.5	229.00	0	0.00	234.00	0.5	11,231	0.00%
2023/03/28	0	0.00	2	226.00	221.00	-2	12,043	-0.02%
2023/03/27	2	218.50	0	0.00	223.00	2	12,122	0.02%
2023/03/24	2	218.25	2	218.75	214.50	0	12,140	0.00%
2023/03/23	5	224.00	0	0.00	222.50	5	12,378	0.04%
2023/03/22	2	235.50	2	236.50	233.00	0	12,427	0.00%
2023/03/21	5	240.40	10	241.20	240.50	-5	12,444	-0.04%
2023/03/20	8	236.50	0.2	239.50	239.50	7.8	12,479	0.06%
2023/03/15	1	229.00	0	0.00	226.50	1	13,217	0.01%
2023/03/13	3	215.00	3	218.50	213.00	0	13,433	0.00%
2023/03/10	0	0.00	0.3	228.00	220.50	-0.3	13,587	0.00%
2023/03/09	0	0.00	0.6	230.50	232.50	-0.6	13,835	0.00%
2023/03/07	0.1	234.50	0	0.00	233.50	0.1	14,437	0.00%
2023/03/06	0.1	235.00	1	233.00	235.00	-0.9	14,655	-0.01%
2023/03/02	2	243.75	1	245.50	241.00	1	15,599	0.01%
2023/03/01	6	243.50	7.1	244.81	244.50	-1.1	15,637	-0.01%
2023/02/24	7	237.07	7	238.36	239.00	0	15,651	0.00%
2023/02/23	8	237.81	7	236.36	234.00	1	16,017	0.01%
2023/02/22	12	244.33	16	241.81	242.00	-4	15,983	-0.03%
2023/02/21	1	236.00	2	237.50	239.00	-1	16,267	-0.01%
2023/02/20	2	234.00	2	235.00	236.00	0	16,383	0.00%
2023/02/17	8	237.06	8	234.00	232.50	0	16,529	0.00%
2023/02/16	6.2	237.55	1	240.00	240.00	5.2	16,582	0.03%
2023/02/15	29	234.83	29	236.17	234.50	0	16,915	0.00%
2023/02/14	32	234.19	31	234.31	233.50	1	17,106	0.01%
2023/02/13	41	233.46	47	235.73	237.00	-6	17,575	-0.03%
2023/02/10	42	234.00	36	230.67	229.00	6	18,189	0.03%
2023/02/09	33.1	230.34	34	230.12	230.00	-0.9	18,423	0.00%
2023/02/08	13.2	221.18	14	222.00	219.00	-0.8	18,190	0.00%
2023/02/07	36.5	216.85	36	217.06	217.00	0.5	18,165	0.00%
2023/02/06	3	214.33	5	214.40	217.50	-2	18,269	-0.01%
2023/02/03	16	215.19	21	215.95	212.50	-5	18,329	-0.03%
2023/02/02	14	216.07	24	216.31	214.00	-10	18,361	-0.05%
2023/02/01	25	215.20	24	215.46	212.50	1	18,399	0.01%
2023/01/31	8	203.94	16	208.19	212.50	-8	18,251	-0.04%
2023/01/30	19	208.24	6	204.58	200.00	13	18,022	0.07%
2023/01/17	18	195.14	19.1	200.45	205.50	-1.1	17,738	-0.01%
2023/01/16	11	182.50	12	182.71	187.00	-1	17,413	-0.01%
2023/01/13	7	181.00	14	180.32	180.00	-7	17,381	-0.04%
2023/01/12	16.1	184.65	11	181.91	180.00	5.1	17,521	0.03%
2023/01/11	34	186.90	31	186.61	186.00	3	17,472	0.02%
2023/01/10	19	184.26	19	184.18	181.50	0	17,540	0.00%
2023/01/09	6	186.42	7	186.00	183.00	-1	17,679	-0.01%
2023/01/06	22	183.73	23	184.39	183.50	-1	17,642	-0.01%
2023/01/05	4	186.75	2	179.50	179.00	2	17,648	0.01%
2023/01/04	10	189.20	9	189.56	186.00	1	17,784	0.01%
2023/01/03	20	185.38	20	186.10	193.50	0	17,906	0.00%
2022/12/30	23	183.37	24	184.27	188.00	-1	18,202	-0.01%
2022/12/29	27	173.20	26	170.58	179.50	1	18,410	0.01%
2022/12/28	6	172.75	6	171.33	171.50	0	18,224	0.00%
2022/12/27	12	174.17	12	173.58	172.50	0	18,331	0.00%
2022/12/26	7	179.64	8	180.75	174.00	-1	18,266	-0.01%
2022/12/23	40	182.03	40	179.44	183.50	0	18,174	0.00%
2022/12/22	9	174.78	9	173.56	171.00	0	17,821	0.00%
2022/12/21	5	171.30	5	170.40	167.50	0	17,658	0.00%
2022/12/20	20	176.08	20	171.98	168.00	0	17,592	0.00%
2022/12/19	4	170.50	4	171.88	171.50	0	17,281	0.00%
2022/12/16	4	173.13	4	172.13	169.00	0	17,330	0.00%
2022/12/15	17	179.24	15	179.17	178.50	2	17,300	0.01%
2022/12/14	13	168.04	15	177.37	178.50	-2	17,038	-0.01%
2022/12/13	1	165.00	1	164.50	162.50	0	16,940	0.00%
2022/12/12	7	171.36	9	172.33	166.00	-2	16,904	-0.01%
2022/12/09	13	175.65	14	174.46	171.00	-1	16,826	-0.01%
2022/12/08	11	169.14	11	169.23	171.00	0	16,541	0.00%
2022/12/07	8	163.38	8	159.63	164.00	0	16,413	0.00%
2022/12/06	4	166.38	10	167.65	166.50	-6	16,349	-0.04%
2022/12/05	1	167.00	6	169.17	166.50	-5	16,450	-0.03%
2022/12/02	7	165.64	7	165.14	165.00	0	16,512	0.00%
2022/12/01	15	165.80	8	165.94	167.00	7	16,564	0.04%
2022/11/30	14	164.68	14	165.68	162.50	0	16,455	0.00%
2022/11/29	7	162.64	8	163.13	159.00	-1	16,244	-0.01%
2022/11/28	5	161.10	4	158.38	164.00	1	16,447	0.01%
2022/11/25	29	165.26	29	163.66	161.50	0	16,665	0.00%
2022/11/24	23	157.46	26	158.10	163.00	-3	16,443	-0.02%
2022/11/23	17	148.03	18	148.42	148.50	-1	16,101	-0.01%
2022/11/22	27.3	147.63	25	148.04	146.50	2.3	16,075	0.01%
2022/11/21	16	154.94	11	155.18	150.50	5	16,110	0.03%
2022/11/18	5	147.10	6	146.75	146.00	-1	15,705	-0.01%
2022/11/17	25	150.14	24	151.96	152.50	1	15,663	0.01%
2022/11/16	14	146.00	16	148.22	150.50	-2	15,234	-0.01%
2022/11/15	14	146.93	11	146.68	146.50	3	15,095	0.02%
2022/11/14	4	146.88	4	148.38	149.50	0	15,105	0.00%
2022/11/11	40	141.70	40	144.35	145.00	0	15,192	0.00%
2022/11/10	44	136.78	46	138.59	136.50	-2	14,882	-0.01%
2022/11/09	20	147.10	18	144.42	138.50	2	14,565	0.01%
2022/11/08	78	149.66	12.1	144.31	141.00	65.9	13,981	0.47%
2022/11/07	130	137.53	65	138.01	146.00	65	13,448	0.48%	大買/
2022/11/04	6	129.17	142	125.63	133.00	-136	13,181	-1.03%	大賣/鉅額交易
2022/11/03	136	120.79	136	121.69	121.00	0	12,956	0.00%	大買/大賣/
2022/11/02	136	119.51	137	120.35	119.50	-1	12,825	-0.01%	大買/大賣/
2022/11/01	117	119.87	118	116.36	120.00	-1	12,621	-0.01%	大買/大賣/
2022/10/31	13.1	117.43	12	117.33	117.00	1.1	12,485	0.01%
2022/10/28	142	112.65	141	113.50	113.00	1	12,307	0.01%	大買/大賣/
2022/10/27	4	109.13	3	110.50	115.50	1	12,127	0.01%
2022/10/26	43	104.14	46	103.46	105.00	-3	11,987	-0.03%
2022/10/25	14	106.21	14	106.07	105.00	0	12,115	0.00%
2022/10/24	7	112.43	1	112.00	108.00	6	12,028	0.05%
2022/10/21	3	110.33	5	111.50	111.50	-2	11,999	-0.02%
2022/10/20	5	113.50	5	111.80	115.00	0	11,822	0.00%
2022/10/19	95	120.61	96	122.02	118.50	-1	11,590	-0.01%
2022/10/18	13	125.12	12	125.04	122.00	1	11,429	0.01%
2022/10/17	7	121.79	2.1	123.05	122.50	4.9	11,074	0.04%
2022/10/14	3	125.33	3	124.83	127.00	0	10,824	0.00%
2022/10/13	9	117.50	9	117.61	115.50	0	10,775	0.00%
2022/10/12	33	122.23	37	123.28	123.50	-4	10,604	-0.04%
2022/10/11	86	127.88	101	128.93	123.00	-15	10,259	-0.15%	大賣/
2022/10/07	48	135.06	32	134.83	130.50	16	9,932	0.16%
2022/10/06	26	132.60	20	133.58	140.00	6	9,251	0.06%
2022/10/05	14	120.54	14	123.25	127.50	0	8,418	0.00%
2022/10/04	4	111.50	4	111.13	116.00	0	8,242	0.00%
2022/10/03	7	102.43	7	102.86	107.00	0	8,050	0.00%
2022/09/30	11	102.91	11	103.27	105.00	0	7,969	0.00%
2022/09/29	0	0.00	2	105.00	102.50	-2	7,855	-0.03%
2022/09/28	3	104.33	2	104.00	102.00	1	7,813	0.01%
2022/09/27	5	106.90	4	105.75	108.50	1	7,744	0.01%
2022/09/26	1	105.50	7	104.00	103.00	-6	7,655	-0.08%
2022/09/23	2	113.00	2	107.75	107.50	0	7,572	0.00%
2022/09/22	3	111.00	3.2	112.06	115.00	-0.2	7,463	0.00%
2022/09/21	2	108.50	0.2	108.50	109.00	1.9	7,371	0.03%
2022/09/20	3	114.00	3	114.17	113.50	0	7,330	0.00%
2022/09/19	6	113.42	2	114.50	111.00	4	7,240	0.06%
2022/09/16	3	114.67	4	114.75	114.50	-1	7,200	-0.01%
2022/09/15	4	114.88	7	114.86	113.50	-3	7,211	-0.04%
2022/09/14	4	112.38	3	112.50	112.50	1	7,138	0.01%
2022/09/13	21	113.76	19	113.24	113.00	2	7,095	0.03%
2022/09/12	6	119.08	6	118.67	116.00	0	6,983	0.00%
2022/09/08	12	113.75	7	114.21	115.50	5	6,819	0.07%
2022/09/07	4	110.75	3	112.67	113.50	1	6,746	0.01%
2022/09/06	10	108.00	5.3	108.39	109.00	4.7	6,626	0.07%
2022/09/05	2	111.50	1.1	111.00	111.00	0.9	6,550	0.01%
2022/09/02	8	116.19	31	113.94	111.00	-23	6,382	-0.36%
2022/09/01	15.6	115.53	21	115.48	113.00	-5.4	6,102	-0.09%
2022/08/31	5	109.20	3	112.33	114.00	2	5,722	0.03%
2022/08/30	3	99.70	2	101.60	104.00	1	5,515	0.02%
2022/08/29	10	94.84	2	94.95	94.90	8	5,373	0.15%
2022/08/26	26	96.21	20	95.72	96.40	6	5,309	0.11%
2022/08/25	6	90.95	3	91.60	91.80	3	5,105	0.06%
2022/08/24	7	90.06	6	89.98	87.50	1	4,994	0.02%
2022/08/22	2	91.20	7	90.20	89.10	-5	4,836	-0.10%
2022/08/19	15	91.40	17	91.61	92.40	-2	4,832	-0.04%
2022/08/18	25	86.36	23	86.92	89.20	2	4,704	0.04%
2022/08/17	9	85.59	4	85.35	85.90	5	4,502	0.11%
2022/08/16	2	81.65	2	81.60	81.70	0	4,499	0.00%
2022/08/15	2	79.60	0	0.00	79.60	2	4,497	0.04%
2022/08/12	10	83.71	13	82.57	81.30	-3	4,427	-0.07%
2022/08/11	3	81.20	3	82.73	85.20	0	4,102	0.00%
2022/08/10	0	0.00	1	77.80	77.50	-1	3,838	-0.03%
2022/08/09	2	78.05	1	76.50	77.10	1	3,806	0.03%
2022/08/08	0	0.00	3	79.07	78.80	-3	3,728	-0.08%
2022/08/05	7	78.34	1	79.60	78.70	6	3,627	0.17%
2022/08/04	1	77.30	2	77.10	78.90	-1	3,567	-0.03%
2022/08/03	4	79.50	3	78.60	79.40	1	3,511	0.03%
2022/08/02	10	81.60	10	82.90	83.40	0	3,405	0.00%
2022/08/01	1	84.70	2	82.40	85.40	-1	3,253	-0.03%
2022/07/29	0	0.00	5	76.33	78.60	-5	2,940	-0.17%
2022/07/28	13	71.80	14	71.29	71.50	-1	2,846	-0.04%
2022/07/27	1	67.80	1	68.10	68.70	0	2,680	0.00%
2022/07/26	1	67.50	1	68.10	68.40	0	2,662	0.00%
2022/07/22	9	67.37	9	67.97	68.40	0	2,622	0.00%
2022/07/20	2	67.90	2	66.90	67.30	0	2,532	0.00%
2022/07/13	0	0.00	1	58.00	57.20	-1	2,295	-0.04%
2022/07/12	1	54.10	0	0.00	54.30	1	2,288	0.04%
2022/07/11	0	0.00	2	57.25	56.90	-2	2,299	-0.09%
2022/07/07	2	54.80	1	54.80	54.80	1	2,311	0.04%
2022/07/06	1	55.50	0	0.00	54.00	1	2,310	0.04%
2022/07/04	0	0.00	2	58.00	56.70	-2	2,378	-0.08%
2022/07/01	0	0.00	3	59.00	57.00	-3	2,410	-0.12%
2022/06/30	2	61.40	0	0.00	61.20	2	2,464	0.08%
2022/06/28	0	0.00	0.1	65.90	66.30	-0.1	2,490	0.00%
2022/06/27	0	0.00	4	69.85	68.30	-4	2,501	-0.16%
2022/06/23	4	68.20	0	0.00	68.20	4	2,580	0.16%
2022/06/21	1	64.00	1	66.60	67.60	0	2,660	0.00%
2022/06/16	9	72.11	12	68.49	66.30	-3	2,845	-0.11%
2022/06/15	3	70.53	2	69.90	70.00	1	2,872	0.03%
2022/06/13	2	71.35	1	71.70	72.00	1	2,754	0.04%
2022/06/10	2	70.70	1	68.80	72.00	1	2,767	0.04%
2022/06/09	3	68.73	1	68.60	68.90	2	2,724	0.07%
2022/06/08	0	0.00	1	67.30	66.90	-1	2,787	-0.04%
2022/06/07	0	0.00	2	65.50	65.90	-2	2,823	-0.07%
2022/06/01	0	0.00	2	63.20	64.80	-2	3,016	-0.07%
2022/05/27	1	65.50	1	64.80	65.80	0	2,909	0.00%
2022/05/26	1	65.90	0	0.00	65.50	1	2,852	0.04%
2022/05/25	4	64.50	3	64.57	66.00	1	2,734	0.04%
2022/05/24	0	0.00	2	61.80	60.60	-2	2,586	-0.08%
2022/05/23	4	57.90	3	58.30	60.20	1	2,434	0.04%
2022/05/20	0	0.00	2	54.65	54.80	-2	2,369	-0.08%
2022/05/19	1	51.70	0	0.00	53.10	1	2,356	0.04%
2022/05/18	1	52.80	0	0.00	53.20	1	2,355	0.04%
2022/05/17	1	51.80	0	0.00	53.20	1	2,355	0.04%
2022/05/16	0	0.00	1	51.80	50.80	-1	2,352	-0.04%
2022/05/10	0	0.00	1	53.70	53.80	-1	2,347	-0.04%
2022/05/09	1	52.40	0	0.00	52.40	1	2,341	0.04%
2022/05/03	0	0.00	1	55.90	55.60	-1	2,305	-0.04%
2022/04/29	1	54.30	2	55.00	53.50	-1	2,291	-0.04%
2022/04/28	1	52.50	0	0.00	53.10	1	2,283	0.04%
2022/04/25	2	53.05	0	0.00	52.90	2	2,273	0.09%
2022/04/22	2	54.30	0	0.00	54.80	2	2,267	0.09%
2022/04/21	1	56.20	1	56.00	55.50	0	2,265	0.00%
2022/04/20	2	54.55	0	0.00	54.90	2	2,255	0.09%
2022/04/15	2	54.95	0	0.00	54.70	2	2,228	0.09%
2022/04/12	1	59.70	2	59.65	58.80	-1	2,171	-0.05%
2022/04/11	2	61.95	1	60.70	59.70	1	2,170	0.05%
2022/04/08	3	66.20	5	64.94	66.30	-2	2,101	-0.10%
2022/04/07	1	65.50	1	66.80	63.80	0	2,077	0.00%
2022/04/06	2	67.15	1	67.80	66.30	1	2,061	0.05%
2022/04/01	2	67.50	3	68.10	67.60	-1	1,982	-0.05%
2022/03/31	2	68.05	2	69.85	67.90	0	1,970	0.00%
2022/03/30	2	68.20	1	68.50	68.20	1	1,909	0.05%
2022/03/29	2	69.00	0	0.00	69.00	2	1,872	0.11%
2022/03/28	0	0.00	1	72.00	70.50	-1	1,846	-0.05%
2022/03/25	1	69.00	0	0.00	67.30	1	1,744	0.06%
2022/03/23	1	68.60	0	0.00	67.20	1	1,610	0.06%
2022/03/22	2	67.35	3	68.00	68.50	-1	1,558	-0.06%
2022/03/21	2	65.50	1	65.90	68.20	1	1,475	0.07%
2022/03/18	6	63.27	6	64.75	64.60	0	1,337	0.00%
2022/03/14	1	64.20	1	64.70	65.20	0	1,054	0.00%
2022/03/11	0	0.00	2	64.50	65.30	-2	991	-0.20%
2022/03/10	0	0.00	1	62.90	61.30	-1	884	-0.11%
2022/03/09	1	63.60	2	61.40	62.00	-1	839	-0.12%
2022/03/08	2	58.90	1	59.60	57.90	1	699	0.14%
2022/03/07	1	56.30	0	0.00	56.30	1	619	0.16%
2022/03/02	0	0.00	1	52.30	51.90	-1	595	-0.17%
2022/02/25	0	49.50	0	0.00	49.75	0	614	0.00%
2022/02/24	0	50.30	0	0.00	49.90	0	623	0.00%
2022/02/23	1	51.20	0	0.00	51.30	1	645	0.15%
2022/02/18	0	0.00	0	55.00	52.30	0	680	0.00%
2022/02/10	0	0.00	0	52.90	53.10	0	775	0.00%
2022/01/19	0	0.00	1	54.00	53.70	-1	896	-0.11%
2022/01/13	1	54.50	1	55.50	54.80	0	916	0.00%
2022/01/11	1	56.40	0	0.00	55.80	1	905	0.11%
2022/01/07	0	0.00	1	58.40	58.50	-1	894	-0.11%
2022/01/06	0	0.00	2	59.90	59.10	-2	883	-0.23%
2022/01/05	1	59.50	0	0.00	59.70	1	875	0.11%
2022/01/04	0	0.00	0.1	60.50	60.80	-0.1	866	-0.01%
2021/12/30	0	0.00	5	63.00	64.40	-5	840	-0.60%
2021/12/29	26	64.00	27	65.38	63.30	-1	829	-0.12%
2021/12/22	1	59.50	1	59.30	59.20	0	776	0.00%
2021/12/20	3	64.90	2	64.85	63.40	1	749	0.13%
2021/12/17	0	0.00	6	61.45	61.70	-6	699	-0.86%
2021/12/13	0	0.00	1	61.00	61.00	-1	676	-0.15%
2021/12/08	0	0.00	3	60.70	60.60	-3	665	-0.45%
2021/12/03	11	62.76	11	63.15	61.00	0	638	0.00%
2021/12/02	5	60.20	5	59.52	59.20	0	592	0.00%
2021/12/01	0	0.00	10	59.40	59.80	-10	586	-1.70%
2021/11/26	1	57.00	0	0.00	57.20	1	559	0.18%
2021/11/25	8	60.29	6	59.22	59.10	2	549	0.36%
2021/11/22	13	59.61	13	59.15	58.50	0	525	0.00%
2021/11/19	0	0.00	1	57.70	58.00	-1	500	-0.20%
2021/11/16	0	0.00	4	55.88	55.90	-4	469	-0.85%
2021/11/10	1	52.80	0	0.00	53.30	1	415	0.24%
2021/11/09	1	52.10	0	0.00	54.70	1	396	0.25%
2021/11/02	1	51.00	0	0.00	50.50	1	347	0.29%
2021/11/01	0	0.00	8	51.40	52.20	-8	336	-2.38%
2021/10/29	0	0.00	3	51.40	50.30	-3	318	-0.94%
2021/10/27	0	0.00	1	49.50	49.50	-1	324	-0.31%
2021/10/12	0	42.90	0	0.00	42.50	0	296	0.02%
2021/09/16	0	0.00	0	45.20	45.60	0	395	0.00%
2021/09/14	0	0.00	1	45.50	45.50	-1	399	-0.25%
2021/09/08	2	44.43	0	0.00	44.00	2	393	0.51%
2021/09/06	1	45.25	0	0.00	45.50	1	388	0.26%
2021/08/19	0	0.00	1	44.45	44.45	-1	375	-0.27%
2021/08/18	0	0.00	0	46.00	46.80	0	373	0.00%
2021/08/10	1	48.50	0	0.00	48.20	1	385	0.26%
2021/08/02	1	50.50	4	51.03	51.70	-3	428	-0.70%
2021/07/29	0	0.00	0	47.70	49.35	0	417	0.00%
2021/07/23	1	50.40	0	0.00	50.20	1	443	0.23%
2021/07/21	1	49.60	1	49.20	48.65	0	422	0.00%
2021/07/16	1	48.90	0	0.00	49.20	1	425	0.24%
2021/07/15	0	0.00	0	48.65	49.30	0	440	0.00%
2021/07/14	0	0.00	2	52.40	49.65	-2	448	-0.45%
2021/07/13	5	51.07	4	51.43	51.80	1	459	0.22%
2021/07/12	1	46.60	0	46.13	47.10	1	455	0.22%
2021/06/15	0	0.00	0	45.80	46.05	0	577	0.00%
2021/06/04	0	0.00	0	44.80	44.50	0	595	0.00%
2021/06/03	0	0.00	0	45.00	45.10	0	600	0.00%
2021/06/02	0	0.00	1	44.85	44.80	-1	603	-0.17%
2021/06/01	1	45.20	0	0.00	45.20	1	604	0.17%
2021/05/11	1	48.05	0	0.00	47.20	1	593	0.17%
2021/05/10	0	0.00	0	49.95	49.95	0	600	0.00%
2021/05/06	2	48.15	0	0.00	48.00	2	626	0.32%
2021/05/04	3	49.62	0	0.00	48.85	3	641	0.47%
2021/04/29	2	53.10	0	0.00	53.00	2	735	0.27%
2021/04/28	0	0.00	2	53.50	53.20	-2	753	-0.27%
2021/04/27	1	53.10	0	0.00	53.20	1	761	0.13%
2021/04/22	3	54.77	0	0.00	53.30	3	785	0.38%
2021/04/21	2	55.50	0	0.00	54.60	2	803	0.25%
2021/04/20	1	56.60	0	0.00	56.30	1	839	0.12%
2021/04/19	0	0.00	1	57.30	57.60	-1	835	-0.12%
2021/04/16	0	0.00	3	56.37	56.80	-3	798	-0.38%
2021/04/12	0	0.00	2	53.60	53.20	-2	845	-0.24%
2021/04/09	0	0.00	3	54.43	54.30	-3	869	-0.35%
2021/04/06	1	54.90	0	0.00	55.20	1	855	0.12%
2021/04/01	2	56.70	0	0.00	56.60	2	846	0.24%
2021/03/31	10	56.39	0	0.00	55.60	10	839	1.19%
2021/03/25	0	0.00	3	54.20	53.90	-3	828	-0.36%
2021/03/24	0	53.30	0	0.00	53.40	0	835	0.00%
2021/03/22	2	53.70	0	0.00	54.70	2	839	0.24%
2021/03/17	1	53.20	0	0.00	53.40	1	837	0.12%
2021/03/16	1	54.50	4	55.03	54.50	-3	837	-0.36%
2021/03/12	0	0.00	1	54.20	53.60	-1	833	-0.12%
2021/03/03	1	53.20	0	0.00	53.40	1	869	0.12%
2021/02/22	5	54.16	0	0.00	54.10	5	914	0.55%
2021/02/19	2	53.85	0	0.00	54.00	2	924	0.22%
2021/02/18	0.1	54.90	0	0.00	54.30	0.1	926	0.01%
2021/02/05	0	0.00	1	52.40	51.80	-1	928	-0.11%
2021/02/03	1	52.70	2	53.30	52.30	-1	950	-0.11%
2021/02/02	1	53.20	1	54.00	53.00	0	960	0.00%
2021/02/01	2	53.50	2	53.50	53.60	0	980	0.00%
2021/01/29	2	56.05	2	56.95	55.70	0	969	0.00%
2021/01/28	1	58.40	1	58.60	58.20	0	957	0.00%
2021/01/27	2	58.75	1	60.10	59.30	1	948	0.11%
2021/01/26	3	58.53	4	59.15	59.20	-1	952	-0.11%
2021/01/25	4	59.53	2	59.80	58.70	2	940	0.21%
2021/01/22	7	59.17	8	59.39	59.90	-1	920	-0.11%
2021/01/21	1	56.00	1	55.90	56.30	0	825	0.00%
2021/01/19	1	55.00	0	58.00	54.60	1	796	0.13%
2021/01/18	0	56.60	0	55.00	54.70	0	789	0.00%
2021/01/15	1	56.60	0	0.00	56.50	1	781	0.13%
2021/01/13	1	60.70	1	61.20	60.00	0	737	0.00%
2021/01/12	0	60.50	0	0.00	57.10	0	686	0.00%
2021/01/11	1	59.40	1	59.80	59.40	0	687	0.00%
2021/01/08	3	59.50	0	0.00	59.30	3	679	0.44%
2021/01/05	1	56.50	1	57.80	57.80	0	619	0.00%
2021/01/04	1	56.40	3	56.97	57.20	-2	612	-0.33%
2020/12/29	0	0.00	2	54.60	53.70	-2	572	-0.35%
2020/12/28	0	0.00	1	53.20	52.90	-1	563	-0.18%
2020/12/24	0	0.00	2	52.85	52.70	-2	563	-0.36%
2020/12/23	1	51.10	0	0.00	50.90	1	572	0.17%
2020/12/22	1	50.81	0	0.00	50.50	1	604	0.17%
2020/12/18	0	0.00	1	54.00	53.40	-1	610	-0.16%
2020/12/14	0	0.00	1	52.30	52.80	-1	610	-0.16%
2020/12/11	1	50.80	0	0.00	51.30	1	611	0.16%
2020/12/08	2	54.20	1	54.30	54.20	1	623	0.16%
2020/12/02	0	0.00	2	56.85	56.50	-2	632	-0.32%
2020/12/01	0	0.00	2	55.54	55.50	-2	625	-0.33%
2020/11/26	2	56.05	0	0.00	55.30	2	656	0.30%
2020/11/25	1	56.00	1	56.80	56.00	0	653	0.00%
2020/11/24	0	0.00	0	54.60	56.00	0	648	0.00%
2020/11/19	0	0.00	1	55.70	55.00	-1	672	-0.15%
2020/11/18	1	55.30	2	56.00	55.00	-1	677	-0.15%
2020/11/16	0	0.00	3	54.97	54.70	-3	725	-0.41%
2020/11/12	4	55.40	2	55.20	55.40	2	742	0.27%
2020/11/11	1	53.70	1	54.00	54.20	0	733	0.00%
2020/11/10	3	53.50	0	0.00	53.10	3	742	0.40%
2020/11/09	1	53.00	0	0.00	53.70	1	738	0.14%
2020/11/05	0	0.00	1	49.50	49.50	-1	743	-0.13%
2020/11/03	1	50.20	0	0.00	50.20	1	803	0.12%
2020/10/16	1	48.55	0	0.00	48.40	1	1,107	0.09%
2020/10/12	0	0.00	1	50.60	50.00	-1	1,630	-0.06%
2020/09/30	0	54.00	0	0.00	52.80	0	1,816	0.00%
2020/09/29	1	53.00	0	0.00	52.50	1	1,848	0.05%
2020/09/25	0	0.00	6	52.10	50.20	-6	1,895	-0.32%
2020/09/22	0	0.00	5	57.10	56.80	-5	2,180	-0.23%
2020/09/21	0	0.00	1	57.80	58.40	-1	2,180	-0.05%
2020/09/17	0	0.00	1	58.50	58.80	-1	2,189	-0.05%
2020/09/16	0	0.00	1	58.70	58.20	-1	2,204	-0.05%
2020/09/10	1	57.30	0	0.00	57.30	1	2,310	0.04%
2020/09/09	0	0.00	1	55.10	56.30	-1	2,320	-0.04%
2020/09/08	1	57.20	1	57.10	57.00	0	2,334	0.00%
2020/09/07	1	57.80	1	57.40	56.80	0	2,391	0.00%
2020/09/02	0	0.00	2	59.70	58.60	-2	2,632	-0.08%
2020/09/01	0	59.30	0	0.00	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	11	58.64	0	0.00	58.60	11	2,739	0.40%
2020/08/27	1	58.00	10	58.30	57.70	-9	2,782	-0.32%
2020/08/26	12	57.47	0	0.00	58.70	12	2,797	0.43%
2020/08/25	0	0.00	4	56.30	56.40	-4	2,804	-0.14%
2020/08/20	3	56.50	16	57.66	56.20	-13	2,942	-0.44%
2020/08/19	0	0.00	5	62.18	62.00	-5	2,946	-0.17%
2020/08/18	1	62.10	0	0.00	61.60	1	2,990	0.03%
2020/08/11	0	0.00	1	61.90	61.90	-1	3,533	-0.03%
2020/08/10	2	63.90	1	63.50	63.10	1	3,551	0.03%
2020/08/07	1	66.80	1	66.50	66.70	0	3,547	0.00%
2020/08/06	4	68.08	0	0.00	67.80	4	3,630	0.11%
2020/08/05	5	68.70	0	0.00	69.30	5	3,682	0.14%
2020/08/04	2	67.55	0	0.00	67.50	2	3,705	0.05%
2020/07/31	1	66.30	0	0.00	66.20	1	3,784	0.03%
2020/07/30	3	67.17	0	0.00	66.80	3	3,795	0.08%
2020/07/29	0	0.00	1	66.50	67.40	-1	3,866	-0.03%
2020/07/28	6	66.87	20	66.62	66.40	-14	3,863	-0.36%
2020/07/24	11	69.90	0	0.00	68.80	11	3,905	0.28%
2020/07/20	10	69.80	16	68.68	69.10	-6	3,870	-0.16%
2020/07/17	31	73.67	16	71.83	69.50	15	3,862	0.39%
2020/07/16	7	73.94	3	74.80	75.30	4	3,786	0.11%
2020/07/15	4	71.10	2	68.60	68.50	2	3,581	0.06%
2020/07/13	0	0.00	1	69.10	69.30	-1	3,568	-0.03%
2020/07/10	0	0.00	2	69.50	68.10	-2	3,601	-0.06%
2020/07/09	1	68.40	0	0.00	67.80	1	3,601	0.03%
2020/07/07	9	68.94	3	69.10	68.80	6	3,634	0.17%
2020/07/06	2	70.15	0	0.00	70.10	2	3,701	0.05%
2020/07/03	2	68.55	1	68.30	68.60	1	3,739	0.03%
2020/07/02	2	70.70	2	71.80	70.60	0	3,803	0.00%
2020/07/01	0	0.00	12	67.69	69.90	-12	3,767	-0.32%
2020/06/29	1	62.40	5	62.20	62.50	-4	3,807	-0.11%
2020/06/24	3	62.87	0	0.00	63.40	3	3,855	0.08%
2020/06/23	0	0.00	1	62.50	62.60	-1	3,973	-0.03%
2020/06/22	4	63.98	1	64.10	63.40	3	4,059	0.07%
2020/06/19	10	64.85	5	64.84	64.50	5	4,140	0.12%
2020/06/18	3	65.87	1	66.40	66.30	2	4,164	0.05%
2020/06/17	8	67.25	6	67.22	67.60	2	4,197	0.05%
2020/06/16	1	64.50	1	64.40	64.50	0	4,178	0.00%
2020/06/15	1	63.50	1	64.30	62.80	0	4,247	0.00%
2020/06/12	9	64.18	2	64.45	65.00	7	4,313	0.16%
2020/06/11	4	67.60	2	68.35	66.70	2	4,325	0.05%
2020/06/10	2	69.55	6	67.35	69.90	-4	4,380	-0.09%
2020/06/09	7	66.69	34	65.93	65.70	-27	4,398	-0.61%
2020/06/08	0	0.00	1	74.20	73.00	-1	4,344	-0.02%
2020/06/05	1	73.00	0	0.00	72.90	1	4,397	0.02%
2020/06/04	1	73.40	3	75.73	73.50	-2	4,438	-0.05%
2020/06/03	1	74.30	6	74.12	73.80	-5	4,378	-0.11%
2020/06/02	0	0.00	2	72.15	72.10	-2	4,365	-0.05%
2020/06/01	3	74.63	0	0.00	73.80	3	4,368	0.07%
2020/05/29	0	0.00	3	73.87	73.80	-3	4,379	-0.07%
2020/05/28	10	71.89	1	73.30	72.20	9	4,392	0.20%
2020/05/27	2	74.45	3	74.90	73.00	-1	4,437	-0.02%
2020/05/26	4	74.13	0	0.00	74.90	4	4,450	0.09%
2020/05/25	2	73.65	2	73.95	74.60	0	4,551	0.00%
2020/05/22	4	71.55	6	72.27	71.00	-2	4,608	-0.04%
2020/05/21	12	73.48	14	73.86	75.50	-2	4,741	-0.04%
2020/05/20	76	71.38	73	72.72	71.50	3	4,852	0.06%
2020/05/19	2	68.00	2	66.20	68.70	0	4,954	0.00%
2020/05/18	2	64.75	3	64.93	63.20	-1	5,033	-0.02%
2020/05/15	5	62.58	0	0.00	62.50	5	5,026	0.10%
2020/05/14	1	65.00	0	0.00	64.50	1	5,059	0.02%
2020/05/13	7	67.81	2	68.55	68.00	5	5,074	0.10%
2020/05/12	2	68.30	1	66.90	70.10	1	5,061	0.02%
2020/05/11	1	65.90	0	0.00	65.60	1	5,073	0.02%
2020/05/08	3	65.80	3	67.17	65.70	0	5,099	0.00%
2020/05/07	4	66.05	1	66.30	66.10	3	5,126	0.06%
2020/05/05	8	65.15	3	66.60	64.20	5	5,346	0.09%
2020/05/04	6	63.38	0	0.00	62.90	6	5,361	0.11%
2020/04/29	3	63.73	2	63.80	63.30	1	5,537	0.02%
2020/04/28	0	0.00	3	65.60	63.40	-3	5,574	-0.05%
2020/04/27	7	63.14	7	62.53	64.30	0	5,709	0.00%
2020/04/24	2	60.65	2	60.20	60.60	0	5,701	0.00%
2020/04/23	3	61.90	14	62.24	61.10	-11	5,762	-0.19%
2020/04/22	12	60.57	6	61.23	61.30	6	5,806	0.10%
2020/04/21	14	62.34	7	64.21	62.00	7	5,838	0.12%
2020/04/16	1	63.90	4	63.25	63.00	-3	6,062	-0.05%
2020/04/15	10	63.34	1	62.40	63.60	9	6,290	0.14%
2020/04/14	3	61.60	0	0.00	61.40	3	6,422	0.05%
2020/04/13	2	59.96	0	0.00	59.60	2	6,433	0.03%
2020/04/10	2	59.45	0	0.00	60.50	2	6,439	0.03%
2020/04/09	6	60.02	1	59.90	59.10	5	6,428	0.08%
2020/04/08	4	59.37	6	59.68	58.50	-2	6,326	-0.03%
2020/04/07	5	58.76	5	58.74	59.00	0	6,280	0.00%
2020/04/06	6	54.57	2	55.15	56.40	4	6,211	0.06%
2020/04/01	1	49.77	1	50.90	51.30	0	6,123	0.00%
2020/03/31	2	50.31	0	0.00	49.45	2	6,107	0.03%
2020/03/30	0	51.00	8	46.11	48.45	-8	6,018	-0.13%
2020/03/27	15	48.39	13	48.66	47.10	2	5,993	0.03%
2020/03/26	0	47.75	1	47.30	47.75	-1	5,868	-0.02%
2020/03/25	15	44.74	15	43.25	43.45	0	5,762	0.00%
2020/03/24	2	41.08	3	41.48	41.60	-1	5,666	-0.02%
2020/03/23	2	36.40	0	0.00	37.90	2	5,622	0.04%
2020/03/19	0	0.00	2	42.30	40.05	-2	5,563	-0.04%
2020/03/18	6	46.58	3	46.15	44.50	3	5,515	0.05%
2020/03/17	2	46.55	1	48.65	44.85	1	5,438	0.02%
2020/03/16	3	54.13	3	51.30	49.80	0	5,348	0.00%
2020/03/13	4	52.40	2	52.25	55.30	2	5,276	0.04%
2020/03/12	0	0.00	2	57.15	55.50	-2	5,162	-0.04%
2020/03/11	1	63.00	0	0.00	60.70	1	5,051	0.02%
2020/03/09	2	66.00	1	69.00	63.60	1	4,903	0.02%
2020/03/06	0	0.00	2	71.00	70.60	-2	4,832	-0.04%
2020/03/05	2	72.65	3	72.63	72.20	-1	4,809	-0.02%
2020/03/04	2	70.15	1	70.10	70.10	1	4,768	0.02%
2020/03/03	1	71.60	0	0.00	71.20	1	4,738	0.02%
2020/03/02	2	70.80	1.3	70.67	71.10	0.7	4,693	0.02%
2020/02/27	4	72.38	4	72.05	70.20	0	4,637	0.00%
2020/02/26	2	75.50	2	76.40	73.70	0	4,569	0.00%
2020/02/25	8	79.51	8	79.64	77.60	0	4,464	0.00%
2020/02/24	1	80.80	2	78.60	78.00	-1	4,310	-0.02%
2020/02/21	10	85.44	16	85.14	82.60	-6	4,194	-0.14%
2020/02/20	14	83.21	14	83.23	85.00	0	3,978	0.00%
2020/02/19	39	78.62	39	78.76	79.00	0	3,731	0.00%
2020/02/18	34	76.34	26	76.30	74.60	8	3,429	0.23%
2020/02/17	1	72.20	0	0.00	72.10	1	3,200	0.03%
2020/02/13	0	0.00	8	72.51	71.20	-8	3,082	-0.26%
2020/02/12	5	73.72	4	73.23	73.70	1	3,017	0.03%
2020/02/11	5	73.50	2	72.50	72.20	3	2,930	0.10%
2020/02/10	12	71.48	8	70.63	71.50	4	2,839	0.14%
2020/02/07	1	72.30	2	75.35	72.30	-1	2,770	-0.04%
2020/02/06	3	74.97	2	76.55	76.00	1	2,679	0.04%
2020/02/05	4	75.92	5	75.34	74.50	-1	2,541	-0.04%
2020/02/04	2	72.50	2	72.40	71.70	0	2,382	0.00%
2020/02/03	3	70.00	3	69.10	68.90	0	2,271	0.00%
2020/01/31	1	69.70	1	75.70	72.60	0	2,169	0.00%
2020/01/30	0	0.00	15	78.00	77.40	-15	2,006	-0.75%
2020/01/20	16	84.17	1	84.30	86.00	15	1,936	0.77%
2020/01/16	0	0.00	10	79.60	78.90	-10	1,688	-0.59%
2020/01/15	13	79.95	3	79.47	79.90	10	1,601	0.62%
2020/01/13	1	76.60	3	76.87	78.00	-2	1,434	-0.14%
2020/01/09	5	70.26	3	71.47	71.20	2	1,164	0.17%
2020/01/08	9	67.79	11.3	68.41	70.90	-2.3	1,002	-0.23%
2020/01/07	2	63.05	3	63.63	64.50	-1	730	-0.14%
2020/01/02	1	55.00	1	55.30	56.30	0	428	0.00%
2019/12/30	1	52.50	1	54.29	52.40	0	378	0.00%
2019/12/27	1	53.80	3	54.20	53.70	-2	357	-0.56%
2019/12/26	4	52.80	1	52.70	52.40	3	315	0.95%
2019/12/25	3	52.40	3	53.50	54.50	0	277	0.00%
2019/12/23	0	0.00	0	49.25	49.30	0	211	0.00%
2019/11/20	0	0.00	2	42.13	42.35	-2	94	-2.13%
2019/11/11	0	0.00	2	39.60	40.00	-2	96	-2.07%
2019/11/06	2	40.55	0	0.00	40.90	2	94	2.12%
2019/10/29	0	0.00	1	39.90	40.00	-1	97	-1.02%
2019/10/24	1	40.20	0	0.00	40.00	1	105	0.94%
2019/10/23	0	0.00	2	39.68	39.70	-2	105	-1.89%
2019/10/18	1	39.75	0	0.00	39.75	1	106	0.94%
2019/10/17	1	39.95	0	0.00	39.75	1	105	0.95%
2019/10/16	2	40.33	0	0.00	39.90	2	104	1.92%
2019/09/17	0	0.00	1	41.05	41.15	-1	114	-0.88%
2019/07/29	1	44.30	1	44.50	44.50	0	103	0.00%
2019/07/17	0	0.00	2	42.48	42.55	-2	98	-2.03%
2019/07/16	2	44.55	2	44.45	44.55	0	98	0.00%
2019/06/25	0	0.00	1	44.10	44.15	-1	121	-0.82%
2019/06/20	5	44.90	5	44.60	44.35	0	121	0.00%
2019/06/19	0	0.00	6	43.87	44.60	-6	121	-4.95%
2019/06/17	2	45.10	0	0.00	44.00	2	123	1.62%
2019/06/14	5	45.21	0	0.00	44.80	5	125	3.99%
2019/06/10	0	0.00	1	41.40	41.65	-1	131	-0.76%
2019/06/04	1	43.40	1	42.65	42.75	0	147	0.00%
2019/06/03	0	0.00	1	42.75	43.40	-1	150	-0.66%
2019/05/31	0	0.00	1	43.35	43.35	-1	152	-0.66%
2019/05/27	1	42.00	0	0.00	42.20	1	173	0.58%
2019/05/03	1	44.65	0	0.00	44.60	1	218	0.46%
2019/04/23	0	0.00	2	45.80	45.80	-2	219	-0.91%
2019/04/22	2	46.40	0	0.00	46.15	2	219	0.91%
2019/04/08	0	0.00	3	48.50	47.50	-3	200	-1.50%
2019/04/03	3	47.38	0	0.00	47.45	3	192	1.56%
2019/03/26	0	50.20	0	0.00	45.70	0	181	0.00%
2019/03/19	0	0.00	1	46.80	46.80	-1	176	-0.57%
2019/03/08	0	0.00	1	47.05	47.20	-1	153	-0.65%
2019/03/06	0	0.00	1	46.95	46.95	-1	143	-0.69%
2019/03/04	0	0.00	1	46.00	46.25	-1	140	-0.71%
2019/02/20	0	0.00	1	42.90	43.10	-1	112	-0.89%
2019/02/14	0	0.00	1	42.10	40.90	-1	91	-1.10%
2019/01/08	0	36.05	0	0.00	36.10	0	92	0.00%
2018/11/28	1	37.85	1	38.10	38.00	0	202	0.00%
2018/11/26	0	0.00	1	36.50	36.40	-1	215	-0.46%
2018/11/21	1	36.10	1	36.45	36.45	0	259	0.00%
2018/11/01	0	0.00	1	35.85	35.80	-1	314	-0.32%
2018/10/23	1	36.90	0	0.00	36.45	1	337	0.30%
2018/10/18	0	0.00	0.6	37.50	37.30	-0.6	418	-0.13%
2018/10/12	0	0.00	1	37.20	37.70	-1	445	-0.22%
2018/10/11	1	36.16	0	0.00	36.05	1	444	0.23%
2018/10/09	1	40.00	0	0.00	40.05	1	432	0.23%
2018/10/05	0	0.00	1	42.85	42.80	-1	429	-0.23%
2018/10/04	1	45.00	0	0.00	44.90	1	436	0.23%
2018/10/03	1	46.40	0	0.00	45.85	1	441	0.23%
2018/10/02	1	47.60	0	0.00	47.60	1	451	0.22%
2018/09/14	1	49.10	0	0.00	49.05	1	621	0.16%
2018/09/13	1	48.50	1	48.80	49.10	0	635	0.00%
2018/09/07	0	0.00	1	51.10	50.10	-1	627	-0.16%
2018/09/03	0	0.00	1	51.70	51.50	-1	631	-0.16%
2018/08/31	0	0.00	1	52.50	52.80	-1	636	-0.16%
2018/08/30	1	53.00	5	52.50	52.80	-4	654	-0.61%
2018/08/29	0	0.00	3	52.20	51.00	-3	635	-0.47%
2018/08/16	1	49.50	1	49.50	49.40	0	636	0.00%
2018/08/14	1	48.90	0	0.00	48.95	1	630	0.16%
2018/08/06	2	49.65	0	0.00	49.85	2	591	0.34%
2018/08/02	1	49.85	3	49.20	49.15	-2	590	-0.34%
2018/07/30	2	52.00	0	0.00	51.00	2	578	0.35%
2018/07/27	1	52.80	0	0.00	52.90	1	570	0.18%
2018/07/26	3	52.90	2	53.10	52.90	1	558	0.18%
2018/07/25	3	51.70	0	0.00	51.60	3	517	0.58%
2018/07/13	0	0.00	5	50.30	50.40	-5	464	-1.08%
2018/07/09	1	48.80	1	48.55	48.30	0	455	0.00%
2018/07/06	1	48.05	5	48.25	48.55	-4	499	-0.80%
2018/07/02	0	0.00	2	52.60	51.00	-2	484	-0.41%
2018/06/29	7	51.06	0	0.00	51.90	7	450	1.55%
2018/06/26	0	0.00	0	47.30	47.60	0	373	0.00%
2018/06/05	0	0.00	1	45.15	45.40	-1	309	-0.32%
2018/05/28	0	0.00	1	45.00	44.10	-1	311	-0.32%
2018/05/18	5	42.20	0	0.00	42.70	5	349	1.43%
2018/05/07	0	0.00	0.2	42.40	42.40	-0.2	382	-0.05%
2018/04/24	0	44.10	0	0.00	44.35	0	461	0.00%
2018/04/19	0	0.00	1	45.60	45.10	-1	602	-0.17%
2018/04/18	0	45.00	0	0.00	45.00	0	651	0.00%
2018/04/16	1	48.00	0	0.00	47.85	1	644	0.16%
2018/04/13	0	48.30	0	0.00	48.60	0	640	0.00%
2018/04/12	0	48.20	0	0.00	48.40	0	634	0.00%
2018/03/30	0	44.50	0	0.00	44.80	0	568	0.00%
2018/03/29	0	44.50	0	0.00	44.50	0	566	0.00%
2018/03/28	0	45.30	0	0.00	45.30	0	564	0.00%
2018/03/27	0	45.70	0	0.00	45.70	0	562	0.00%
2018/03/26	0	44.50	0	0.00	44.50	0	557	0.00%
2018/03/23	0	44.20	5	43.15	44.20	-5	558	-0.89%
2018/03/22	0	44.20	0	0.00	44.20	0	566	0.00%
2018/03/21	0	44.55	1	44.50	44.70	-1	571	-0.17%
2018/03/20	0	44.05	1	45.00	44.15	-1	568	-0.17%
2018/03/19	0	43.55	0	0.00	43.70	0	563	0.00%
2018/03/16	0	44.00	0	0.00	44.00	0	564	0.00%
2018/03/15	0	43.85	0	0.00	44.20	0	560	0.00%
2018/03/14	0	43.40	2	43.28	43.65	-2	558	-0.36%
2018/03/13	0	43.30	0	0.00	43.60	0	556	0.00%
2018/03/12	0	42.80	0	0.00	43.10	0	553	0.00%
2018/03/09	1	44.29	0	0.00	43.90	1	549	0.18%
2018/03/08	0	45.00	0	0.00	45.30	0	539	0.00%
2018/03/07	0	44.15	0	0.00	44.15	0	522	0.00%
2018/03/06	0	42.85	0	0.00	43.10	0	519	0.00%
2018/03/05	0	43.10	0	0.00	42.70	0	518	0.00%
2018/03/02	0	43.30	0	0.00	43.30	0	516	0.00%
2018/03/01	0	43.45	0	0.00	43.70	0	515	0.00%
2018/02/26	0	43.80	0	0.00	44.00	0	511	0.00%
2018/02/21	0	42.70	0	0.00	42.70	0	499	0.00%
2018/02/02	0	42.10	0	0.00	42.05	0	471	0.00%
2018/01/30	0	43.85	0	0.00	43.15	0	467	0.00%
2018/01/15	0	0.00	4	44.24	45.90	-4	313	-1.27%
2018/01/12	1	43.40	3	42.55	43.45	-2	245	-0.81%