高力 (8996)-國票-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
505.0
漲跌
▲18.0
漲幅
+3.70%
成交量
779張
產業
上市電機機械類股
317人加入追蹤

立即追蹤
本地時間:14:30

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

高力 (8996)籌碼相關－國票-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

國票-台南券商分點個股進出
國票-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
2024/06/14	0	0.00	0	501.00	505.00	0	6,897	0.00%
2024/06/04	0	0.00	1	504.00	504.00	-1	8,214	-0.01%
2024/05/31	0	0.00	1	492.00	500.00	-1	8,643	-0.01%
2024/05/30	7	514.99	1	501.03	501.00	6	8,755	0.07%
2024/05/29	1	500.00	1	498.50	498.50	0	8,844	0.00%
2024/05/28	0	499.40	2	504.00	496.00	-2	8,986	-0.02%
2024/05/27	15	523.20	2	507.50	511.00	13	9,008	0.14%
2024/05/24	11	475.23	30	479.03	495.00	-19	8,963	-0.21%
2024/05/23	10	459.05	0.1	456.00	478.00	9.9	8,898	0.11%
2024/05/22	8	435.94	19	435.84	439.00	-11	8,921	-0.12%
2024/05/21	16	436.00	0	434.83	436.00	16	9,010	0.18%
2024/05/20	9.1	428.96	0.1	435.00	427.00	9	9,061	0.10%
2024/05/17	0	0.00	2	442.50	442.50	-2	9,163	-0.02%
2024/05/16	0	0.00	1	440.00	437.00	-1	9,299	-0.01%
2024/05/10	0	0.00	1	433.00	422.50	-1	10,277	-0.01%
2024/05/09	0	0.00	6	427.83	425.00	-6	10,370	-0.06%
2024/05/08	0	0.00	0	418.00	414.50	0	10,352	0.00%
2024/05/07	20	409.00	21	409.45	409.00	-1	10,364	-0.01%
2024/05/06	29	415.45	21	415.17	412.00	8	10,327	0.08%
2024/05/03	10	423.30	3.1	435.53	417.00	7	10,210	0.07%
2024/05/02	10.1	427.78	7	430.57	423.00	3.1	10,002	0.03%
2024/04/30	10	416.35	26.1	428.05	433.00	-16.1	9,750	-0.17%
2024/04/29	14	387.14	8	393.00	394.00	6	9,490	0.06%
2024/04/26	5	389.99	10.1	386.56	383.50	-5.1	9,403	-0.05%
2024/04/25	4	366.37	19.1	369.58	368.00	-15.1	9,117	-0.17%
2024/04/24	1	356.50	5.2	354.67	361.50	-4.2	8,882	-0.05%
2024/04/23	17.1	335.86	0	343.50	329.00	17.1	8,794	0.19%
2024/04/22	3.1	344.36	2	346.51	333.50	1.1	8,706	0.01%
2024/04/19	25.1	360.58	5.1	358.23	351.50	20	8,566	0.23%
2024/04/18	22	356.95	46	355.50	364.00	-24	8,370	-0.29%
2024/04/17	10	336.00	0	345.25	335.00	10	8,264	0.12%
2024/04/16	0	324.19	0	0.00	327.00	0	8,202	0.00%
2024/04/15	2.1	341.31	0	0.00	337.50	2.1	8,160	0.03%
2024/04/12	5	355.10	4	360.26	360.00	1	8,099	0.01%
2024/04/11	2	352.00	1	356.00	356.00	1	8,023	0.01%
2024/04/10	11	355.82	1	360.00	353.50	10	7,984	0.13%
2024/04/09	6.1	356.26	5	357.70	359.50	1.1	7,943	0.01%
2024/04/08	3.1	372.88	3	374.17	367.50	0.1	7,816	0.00%
2024/04/03	2	361.49	3	366.84	364.00	-1	7,714	-0.01%
2024/04/02	6.1	362.68	4	366.00	362.00	2.1	7,618	0.03%
2024/04/01	1	366.99	1	372.77	363.00	0	7,532	0.00%
2024/03/29	7	372.92	4.2	371.07	366.00	2.9	7,476	0.04%
2024/03/28	2	376.50	2	379.50	379.00	0	7,368	0.00%
2024/03/27	8	375.50	10	374.44	383.00	-2	7,262	-0.03%
2024/03/26	13	383.37	10	379.34	370.00	3	7,045	0.04%
2024/03/25	9.1	386.37	10	387.05	390.50	-0.9	6,684	-0.01%
2024/03/22	3	370.67	9.1	381.48	387.50	-6.1	6,343	-0.10%
2024/03/21	7	346.93	12	341.62	352.50	-5	6,142	-0.08%
2024/03/20	11	333.63	13	326.65	320.50	-2	5,904	-0.03%
2024/03/19	4	319.87	4.6	320.53	318.50	-0.6	5,723	-0.01%
2024/03/18	5	317.00	12	323.30	327.00	-7	5,589	-0.13%
2024/03/15	3	301.50	4	300.00	297.50	-1	5,423	-0.02%
2024/03/14	5	295.20	5	298.70	298.50	0	5,490	0.00%
2024/03/13	10.1	304.46	8	304.19	305.00	2.1	5,573	0.04%
2024/03/12	14	316.04	12.1	318.62	315.00	1.9	5,577	0.03%
2024/03/11	11	296.82	14	299.65	313.50	-3	5,346	-0.06%
2024/03/08	10	290.70	7	294.93	288.50	3	5,180	0.06%
2024/03/07	9	309.00	11.1	307.57	302.00	-2.1	5,081	-0.04%
2024/03/06	12	310.79	16.1	311.42	308.00	-4	4,916	-0.08%
2024/03/05	8	299.75	9	300.56	300.00	-1	4,700	-0.02%
2024/03/04	15	301.60	13	299.70	296.00	2	4,638	0.04%
2024/03/01	9	287.55	20.1	287.13	292.50	-11	4,476	-0.25%
2024/02/29	7	270.00	11	275.26	277.50	-4	4,336	-0.09%
2024/02/27	8.1	262.13	7	261.50	261.50	1.1	4,313	0.03%
2024/02/26	7.1	267.34	6	272.43	264.50	1	4,310	0.02%
2024/02/23	16	273.53	5	272.60	270.00	11	4,285	0.26%
2024/02/22	1	278.99	3	280.98	277.00	-2	4,293	-0.05%
2024/02/21	4.2	270.54	4	271.50	270.50	0.2	4,302	0.00%
2024/02/20	6.2	273.44	12	272.33	274.00	-5.8	4,532	-0.13%
2024/02/19	10	292.48	9.4	284.87	279.50	0.6	4,566	0.01%
2024/02/16	13.1	282.87	35.1	289.89	287.00	-22	4,632	-0.48%
2024/02/15	9.2	273.88	13.1	278.41	275.50	-4	4,506	-0.09%
2024/02/05	21.4	273.39	17	275.26	273.00	4.4	4,356	0.10%
2024/02/02	7	254.14	16.1	257.88	261.50	-9.1	4,015	-0.23%
2024/02/01	5	239.38	13	238.46	238.50	-8	3,830	-0.21%
2024/01/31	0	229.00	0	0.00	227.00	0	3,797	0.00%
2024/01/30	0	0.00	1	235.00	232.00	-1	3,819	-0.03%
2024/01/29	2	233.00	5	232.10	232.50	-3	3,840	-0.08%
2024/01/26	0	225.00	0	0.00	224.00	0	3,820	0.00%
2024/01/24	1	225.00	73.1	228.43	225.50	-72.1	3,877	-1.86%
2024/01/23	62	237.01	10	232.10	230.50	52	3,916	1.33%
2024/01/22	41.1	222.63	6	224.25	229.00	35.1	3,857	0.91%
2024/01/17	0	0.00	1	213.00	211.50	-1	4,030	-0.02%
2024/01/12	3	216.50	1	214.50	214.50	2	4,387	0.05%
2024/01/11	1	213.50	3	216.67	219.00	-2	4,506	-0.04%
2024/01/08	2	218.00	1	217.00	216.00	1	4,927	0.02%
2024/01/04	1	217.00	0	0.00	216.00	1	5,374	0.02%
2024/01/02	2	220.00	2	221.00	219.50	0	5,475	0.00%
2023/12/27	0	225.00	0	0.00	224.00	0	5,574	0.00%
2023/12/26	1	229.00	3	228.00	228.00	-2	5,607	-0.04%
2023/12/25	1	224.50	1	222.00	222.00	0	5,629	0.00%
2023/12/22	3.2	221.47	2	223.00	223.00	1.2	5,688	0.02%
2023/12/21	3	215.83	2	216.50	218.50	1	5,785	0.02%
2023/12/20	3	216.33	1	216.50	215.50	2	5,832	0.03%
2023/12/19	1	216.50	1	219.00	218.00	0	5,847	0.00%
2023/12/18	1	219.50	1	224.00	219.50	0	5,842	0.00%
2023/12/15	2	223.00	2	224.00	222.50	0	5,848	0.00%
2023/12/14	2	222.50	1	227.50	222.50	1	5,885	0.02%
2023/12/13	6	230.17	1	229.00	227.50	5	5,851	0.09%
2023/12/12	1	228.50	1	233.50	229.00	0	5,862	0.00%
2023/12/11	3	234.36	1	234.00	234.00	2	5,839	0.03%
2023/12/08	25	256.68	4	254.63	248.00	21	5,772	0.36%
2023/12/07	6	263.36	21	266.02	263.00	-15	5,651	-0.27%
2023/12/06	2	262.25	1	263.00	256.50	1	5,482	0.02%
2023/12/05	2	254.00	1	252.00	253.00	1	5,403	0.02%
2023/12/04	5	256.50	5	256.90	254.00	0	5,378	0.00%
2023/12/01	3	249.67	0	0.00	247.00	3	5,348	0.06%
2023/11/30	0	0.00	1	249.00	247.00	-1	5,408	-0.02%
2023/11/29	10	252.95	0	0.00	251.00	10	5,432	0.18%
2023/11/28	2	256.00	1	254.50	256.50	1	5,438	0.02%
2023/11/27	1	254.99	5	254.40	253.50	-4	5,440	-0.07%
2023/11/24	1	252.00	11	253.95	254.50	-10	5,412	-0.18%
2023/11/22	0	0.00	2	250.00	251.50	-2	5,305	-0.04%
2023/11/21	12	243.08	0	0.00	243.00	12	5,261	0.23%
2023/11/20	4	248.75	1	254.50	247.00	3	5,271	0.06%
2023/11/17	7	252.79	8.1	251.91	253.50	-1.1	5,198	-0.02%
2023/11/16	2	235.51	19	239.21	239.50	-17	4,970	-0.34%
2023/11/15	4	234.37	4	232.50	231.00	0	4,856	0.00%
2023/11/14	1	222.50	1	218.04	221.00	0	4,744	0.00%
2023/11/13	1	211.50	0	0.00	211.50	1	4,780	0.02%
2023/11/10	1	211.00	1	212.50	212.50	0	4,803	0.00%
2023/11/09	3	212.01	0	0.00	216.00	3	4,821	0.06%
2023/11/08	0	220.75	0	223.10	220.50	0	4,831	0.00%
2023/11/07	2	218.00	0	0.00	218.00	2	4,835	0.04%
2023/11/06	0	222.45	0	220.23	221.00	0	4,959	0.00%
2023/11/03	2	215.74	2	215.51	212.50	0	4,903	0.00%
2023/11/02	0	214.61	0	0.00	213.50	0	4,875	0.00%
2023/11/01	1	209.07	1	211.00	211.50	0	4,836	0.00%
2023/10/31	7	217.29	2	213.00	209.00	5	4,805	0.10%
2023/10/27	6	220.42	21	221.95	221.00	-15	4,695	-0.32%
2023/10/26	6	226.25	2	230.50	225.50	4	4,623	0.09%
2023/10/25	27	233.91	11	232.95	230.00	16	4,563	0.35%
2023/10/24	2	223.23	1	226.00	226.00	1	4,464	0.02%
2023/10/23	3	227.17	1.2	224.26	224.00	1.8	4,366	0.04%
2023/10/20	3	222.83	2	221.75	223.00	1	4,390	0.02%
2023/10/19	6	230.33	42	240.27	231.00	-36	4,407	-0.82%
2023/10/18	3.1	244.17	5	247.70	243.00	-2	4,415	-0.04%
2023/10/17	8.1	254.87	25	256.18	255.50	-16.9	4,444	-0.38%
2023/10/16	21	266.92	12	267.58	259.50	9	4,496	0.20%
2023/10/13	16	293.28	1	306.00	288.00	15	4,322	0.35%
2023/10/12	4	304.56	18	314.97	320.00	-14	4,119	-0.34%
2023/10/11	1	291.00	6	290.67	291.00	-5	3,866	-0.13%
2023/10/06	2	278.00	0	0.00	278.00	2	3,777	0.05%
2023/10/05	1	278.00	1	283.00	277.50	0	3,752	0.00%
2023/10/04	4	284.00	2	287.25	283.00	2	3,715	0.05%
2023/10/03	5.1	297.68	1	297.50	292.50	4.1	3,667	0.11%
2023/10/02	1	296.50	2	299.75	296.50	-1	3,616	-0.03%
2023/09/28	11	301.13	5	297.20	296.50	6	3,557	0.17%
2023/09/27	1	295.31	2	296.25	297.00	-1	3,506	-0.03%
2023/09/26	8	296.81	14.5	292.85	294.50	-6.5	3,588	-0.18%
2023/09/22	0	0.00	0	271.00	270.00	0	3,634	0.00%
2023/09/21	2	261.50	0	0.00	261.00	2	3,633	0.06%
2023/09/19	11.3	266.50	1	262.50	265.00	10.3	3,795	0.27%
2023/09/18	0.1	275.00	0	0.00	273.00	0.1	3,799	0.00%
2023/09/15	0	0.00	1	275.00	271.00	-1	3,800	-0.03%
2023/09/14	1.4	270.25	3	272.83	269.50	-1.7	3,758	-0.04%
2023/09/13	1.2	269.03	0	0.00	273.50	1.2	3,717	0.03%
2023/09/12	1.3	277.58	0.3	280.13	277.50	0.9	3,651	0.02%
2023/09/11	1.1	295.22	0	0.00	295.00	1.1	3,616	0.03%
2023/09/07	0.1	307.31	0	0.00	307.00	0.1	3,601	0.00%
2023/09/06	0.1	310.30	0	0.00	307.50	0.1	3,609	0.00%
2023/09/05	0.1	314.50	1	314.16	316.00	-0.9	3,610	-0.03%
2023/09/04	3.2	299.06	4	299.63	298.00	-0.8	3,559	-0.02%
2023/09/01	1	309.54	1	319.00	309.50	0	3,660	0.00%
2023/08/31	0	311.00	0	0.00	308.50	0	3,669	0.00%
2023/08/30	0	314.56	0	0.00	315.50	0	3,705	0.00%
2023/08/24	1	326.44	2	315.00	315.00	-1	4,235	-0.02%
2023/08/22	1	317.50	1	309.50	309.50	0	4,523	0.00%
2023/08/21	3	315.33	2	311.75	308.50	1	4,546	0.02%
2023/08/18	8	321.50	12	320.13	309.00	-4	4,661	-0.09%
2023/08/17	12	318.50	7	320.86	327.00	5	4,752	0.11%
2023/08/16	0	0.00	1	305.00	302.50	-1	4,689	-0.02%
2023/08/14	0.1	284.50	0	0.00	282.50	0.1	4,903	0.00%
2023/08/11	3.2	301.38	3	294.67	292.00	0.2	4,850	0.00%
2023/08/10	12.3	306.63	14	315.07	297.00	-1.7	4,805	-0.04%
2023/08/09	3	329.00	0	0.00	330.00	3	4,726	0.06%
2023/07/25	5.1	413.41	44	401.94	397.50	-38.9	5,388	-0.72%
2023/07/24	3	425.67	3	433.33	420.50	0	5,295	0.00%
2023/07/21	4	400.88	3	406.00	421.00	1	5,228	0.02%
2023/07/20	2	396.75	2	398.00	383.00	0	5,159	0.00%
2023/07/19	3	386.00	6	388.75	391.00	-3	5,076	-0.06%
2023/07/18	4	364.00	0	0.00	366.00	4	4,950	0.08%
2023/07/13	3	335.50	0	0.00	332.00	3	5,129	0.06%
2023/07/04	7	380.86	6.1	377.51	372.00	0.9	5,434	0.02%
2023/07/03	6	359.84	7	365.43	372.00	-1	5,292	-0.02%
2023/06/30	7	323.50	9.1	328.34	338.50	-2.1	5,151	-0.04%
2023/06/29	4	311.63	4	311.63	317.00	0	5,054	0.00%
2023/06/28	4	306.63	5	312.50	305.00	-1	5,014	-0.02%
2023/06/27	11.2	313.58	9	320.06	306.50	2.2	4,955	0.04%
2023/06/26	1.1	339.71	3.1	331.21	340.00	-2	4,926	-0.04%
2023/06/21	2	310.50	1	332.86	335.50	1	4,935	0.02%
2023/06/20	2	305.50	2	310.00	305.50	0	5,081	0.00%
2023/06/19	3	317.50	1	309.00	309.00	2	5,167	0.04%
2023/06/16	0	0.00	3	309.83	317.00	-3	5,260	-0.06%
2023/06/15	3.1	313.23	2.1	316.41	314.50	1	5,260	0.02%
2023/06/14	18	323.00	3.9	324.90	323.00	14.2	5,265	0.27%
2023/06/13	3	304.67	0	0.00	306.00	3	5,249	0.06%
2023/06/12	2.1	293.21	1	293.50	293.50	1.1	5,240	0.02%
2023/06/09	0	0.00	5	289.50	292.50	-5	5,220	-0.10%
2023/06/08	0	0.00	2	277.00	267.00	-2	5,181	-0.04%
2023/06/07	4	283.38	6	281.17	280.50	-2	5,172	-0.04%
2023/06/06	3	269.50	2	270.00	266.50	1	5,029	0.02%
2023/06/05	8	269.81	4	268.38	267.50	4	4,959	0.08%
2023/06/02	28	273.79	9	274.17	270.50	19	4,884	0.39%
2023/06/01	7	263.00	8	265.75	264.00	-1	4,681	-0.02%
2023/05/31	3	249.67	2	246.50	246.50	1	4,489	0.02%
2023/05/30	4	255.63	3	254.50	253.50	1	4,491	0.02%
2023/05/29	5	266.70	1	272.50	254.00	4	4,536	0.09%
2023/05/26	1	255.00	5	265.10	268.50	-4	4,468	-0.09%
2023/05/24	2	246.75	2	248.50	242.50	0	4,672	0.00%
2023/05/23	8	243.13	6.5	243.14	243.50	1.5	4,606	0.03%
2023/05/19	2	228.25	2	229.25	225.50	0	4,627	0.00%
2023/05/18	1.1	223.05	4	221.13	223.50	-3	4,574	-0.06%
2023/05/17	1	210.50	10.2	208.55	208.50	-9.2	4,629	-0.20%
2023/05/15	15.5	211.06	4	206.25	207.00	11.5	5,002	0.23%
2023/05/12	7	209.14	18	212.92	215.50	-11	5,211	-0.21%
2023/05/11	1	211.00	1	209.00	209.00	0	5,660	0.00%
2023/05/10	8	208.94	9	210.50	212.00	-1	5,851	-0.02%
2023/05/09	2	208.00	2	213.00	207.50	0	5,973	0.00%
2023/05/08	12	211.04	4	211.50	208.00	8	5,994	0.13%
2023/05/03	3.2	199.28	2	197.50	197.50	1.2	6,646	0.02%
2023/05/02	3	206.50	4	206.88	205.50	-1	7,018	-0.01%
2023/04/28	4	196.13	3	195.67	198.50	1	7,431	0.01%
2023/04/27	6	191.00	6	192.83	196.00	0	7,850	0.00%
2023/04/26	1	196.00	1	197.50	195.50	0	8,020	0.00%
2023/04/25	2	193.50	2	195.50	190.50	0	8,054	0.00%
2023/04/24	1	200.00	1	202.00	201.00	0	8,208	0.00%
2023/04/21	1	211.00	5	202.50	201.50	-4	8,469	-0.05%
2023/04/20	4	218.13	1	212.50	210.00	3	8,548	0.04%
2023/04/19	0	0.00	2	225.00	225.00	-2	8,703	-0.02%
2023/04/18	2	235.25	3	236.50	228.50	-1	8,905	-0.01%
2023/04/17	9	246.78	1	241.50	241.00	8	9,058	0.09%
2023/04/14	6	245.50	9	245.72	252.00	-3	9,109	-0.03%
2023/04/10	0	0.00	1	240.00	240.00	-1	10,502	-0.01%
2023/04/06	1	233.00	0	0.00	232.00	1	10,845	0.01%
2023/03/31	1	234.00	0	0.00	234.00	1	11,231	0.01%
2023/03/28	0	0.00	2	221.00	221.00	-2	12,043	-0.02%
2023/03/27	2	217.00	2.1	222.24	223.00	-0.1	12,122	0.00%
2023/03/24	2	221.50	0	0.00	214.50	2	12,140	0.02%
2023/03/23	5	223.50	4	227.25	222.50	1	12,378	0.01%
2023/03/22	4	238.50	2	236.50	233.00	2	12,427	0.02%
2023/03/21	0	0.00	1	244.00	240.50	-1	12,444	-0.01%
2023/03/20	0	0.00	1	237.00	239.50	-1	12,479	-0.01%
2023/03/16	0	0.00	1	227.00	228.00	-1	13,019	-0.01%
2023/03/15	1	230.00	0	0.00	226.50	1	13,217	0.01%
2023/03/13	1	214.50	3	212.67	213.00	-2	13,433	-0.01%
2023/03/08	1	236.00	0	0.00	235.50	1	14,255	0.01%
2023/03/07	3	235.00	0	0.00	233.50	3	14,437	0.02%
2023/03/01	2	247.50	5	246.50	244.50	-3	15,637	-0.02%
2023/02/24	8.1	238.44	5	236.90	239.00	3.1	15,651	0.02%
2023/02/23	4	239.38	3	241.67	234.00	1	16,017	0.01%
2023/02/22	4	236.88	5	238.50	242.00	-1	15,983	-0.01%
2023/02/21	5	238.70	4	235.88	239.00	1	16,267	0.01%
2023/02/20	2	236.00	2	232.75	236.00	0	16,383	0.00%
2023/02/17	5	234.20	4	236.38	232.50	1	16,529	0.01%
2023/02/16	3	238.67	5	238.20	240.00	-2	16,582	-0.01%
2023/02/15	9	235.11	10	235.45	234.50	-1	16,915	-0.01%
2023/02/14	9	236.50	8	234.38	233.50	1	17,106	0.01%
2023/02/13	14	234.11	14	235.50	237.00	0	17,575	0.00%
2023/02/10	7	233.79	6	233.92	229.00	1	18,189	0.01%
2023/02/09	14	230.07	16	231.03	230.00	-2	18,423	-0.01%
2023/02/08	17	222.76	17	219.38	219.00	0	18,190	0.00%
2023/02/07	10	217.50	10	218.25	217.00	0	18,165	0.00%
2023/02/06	7	213.71	7	214.50	217.50	0	18,269	0.00%
2023/02/03	15	214.00	14	215.39	212.50	1	18,329	0.01%
2023/02/02	7	215.14	7	216.93	214.00	0	18,361	0.00%
2023/02/01	15	214.57	19	215.29	212.50	-4	18,399	-0.02%
2023/01/31	15	201.53	15	202.93	212.50	0	18,251	0.00%
2023/01/30	35	207.19	29	202.45	200.00	6	18,022	0.03%
2023/01/17	15	194.77	21	202.21	205.50	-6	17,738	-0.03%
2023/01/16	6	181.92	10	183.00	187.00	-4	17,413	-0.02%
2023/01/13	7	180.14	2	181.50	180.00	5	17,381	0.03%
2023/01/12	9	184.83	8	180.25	180.00	1	17,521	0.01%
2023/01/11	3	187.00	7	187.00	186.00	-4	17,472	-0.02%
2023/01/10	4	181.75	3	186.00	181.50	1	17,540	0.01%
2023/01/09	5	185.80	7	186.43	183.00	-2	17,679	-0.01%
2023/01/06	7	183.93	7	183.79	183.50	0	17,642	0.00%
2023/01/05	6	185.08	6	179.00	179.00	0	17,648	0.00%
2023/01/04	4	189.13	2	191.50	186.00	2	17,784	0.01%
2023/01/03	13	184.46	14	186.50	193.50	-1	17,906	-0.01%
2022/12/30	9	185.22	9	185.72	188.00	0	18,202	0.00%
2022/12/29	22	170.89	16	169.75	179.50	6	18,410	0.03%
2022/12/28	4	171.13	10	171.80	171.50	-6	18,224	-0.03%
2022/12/27	3	174.17	3	172.67	172.50	0	18,331	0.00%
2022/12/26	5	181.00	3	179.33	174.00	2	18,266	0.01%
2022/12/23	21	183.12	23	182.41	183.50	-2	18,174	-0.01%
2022/12/22	5	172.42	5	174.40	171.00	0	17,821	0.00%
2022/12/21	4	170.13	4	170.00	167.50	0	17,658	0.00%
2022/12/20	10	176.00	9.3	172.20	168.00	0.7	17,592	0.00%
2022/12/19	5	170.60	5	171.20	171.50	0	17,281	0.00%
2022/12/16	4	169.75	4	171.50	169.00	0	17,330	0.00%
2022/12/15	11	177.45	8	177.45	178.50	3	17,300	0.02%
2022/12/14	6.1	171.64	12	173.01	178.50	-6	17,038	-0.04%
2022/12/13	1.1	164.00	1	164.00	162.50	0.1	16,940	0.00%
2022/12/12	6	169.17	5	170.20	166.00	1	16,904	0.01%
2022/12/09	30	176.02	28	172.96	171.00	2	16,826	0.01%
2022/12/08	8.2	165.23	9	167.56	171.00	-0.8	16,541	0.00%
2022/12/07	22	163.41	26	163.25	164.00	-4	16,413	-0.02%
2022/12/06	15	166.40	11	167.27	166.50	4	16,349	0.02%
2022/12/05	8	167.75	8	167.31	166.50	0	16,450	0.00%
2022/12/02	9	166.56	7	167.71	165.00	2	16,512	0.01%
2022/12/01	9	166.11	9	166.89	167.00	0	16,564	0.00%
2022/11/30	34	164.72	33	163.38	162.50	1	16,455	0.01%
2022/11/29	5	161.60	5	163.60	159.00	0	16,244	0.00%
2022/11/28	7	161.50	7	161.57	164.00	0	16,447	0.00%
2022/11/25	6	165.25	6	165.33	161.50	0	16,665	0.00%
2022/11/24	6	156.42	12	157.25	163.00	-6	16,443	-0.04%
2022/11/23	2	148.75	3	148.83	148.50	-1	16,101	-0.01%
2022/11/22	24	149.73	19	145.71	146.50	5	16,075	0.03%
2022/11/21	15	155.20	20	155.83	150.50	-5	16,110	-0.03%
2022/11/18	11	150.82	119	148.21	146.00	-108	15,705	-0.69%	大賣/鉅額交易
2022/11/17	13	152.38	13	153.69	152.50	0	15,663	0.00%
2022/11/16	6	148.25	11	148.36	150.50	-5	15,234	-0.03%
2022/11/15	6	146.75	6	146.58	146.50	0	15,095	0.00%
2022/11/14	3	149.83	3	147.17	149.50	0	15,105	0.00%
2022/11/11	10	144.90	10	145.30	145.00	0	15,192	0.00%
2022/11/10	5	135.80	5	138.00	136.50	0	14,882	0.00%
2022/11/09	24	147.06	24	146.40	138.50	0	14,565	0.00%
2022/11/08	12	148.29	12	145.67	141.00	0	13,981	0.00%
2022/11/07	6	137.67	9	144.94	146.00	-3	13,448	-0.02%
2022/11/04	0	0.00	16	131.00	133.00	-16	13,181	-0.12%
2022/11/03	0	0.00	1	122.00	121.00	-1	12,956	-0.01%
2022/11/02	1	120.00	1	124.50	119.50	0	12,825	0.00%
2022/11/01	2	120.50	2	120.00	120.00	0	12,621	0.00%
2022/10/31	1	120.00	2	119.00	117.00	-1	12,485	-0.01%
2022/10/28	22	114.55	21	114.52	113.00	1	12,307	0.01%
2022/10/27	2	115.23	13	111.77	115.50	-11	12,127	-0.09%
2022/10/26	4	105.00	4	105.75	105.00	0	11,987	0.00%
2022/10/25	4	104.75	12	104.25	105.00	-8	12,115	-0.07%
2022/10/24	3	111.50	3	112.33	108.00	0	12,028	0.00%
2022/10/21	3	110.00	4	112.50	111.50	-1	11,999	-0.01%
2022/10/20	8	115.56	48	114.71	115.00	-40	11,822	-0.34%
2022/10/19	1	122.00	4	121.25	118.50	-3	11,590	-0.03%
2022/10/18	7	126.00	2	124.00	122.00	5	11,429	0.04%
2022/10/17	5	121.00	5	122.00	122.50	0	11,074	0.00%
2022/10/14	3	121.83	6	125.33	127.00	-3	10,824	-0.03%
2022/10/13	2	120.00	1	116.50	115.50	1	10,775	0.01%
2022/10/12	4	123.75	4	123.88	123.50	0	10,604	0.00%
2022/10/11	3	128.67	4	127.00	123.00	-1	10,259	-0.01%
2022/10/07	12	134.17	8	135.06	130.50	4	9,932	0.04%
2022/10/06	7	134.07	34	132.94	140.00	-27	9,251	-0.29%
2022/10/05	1	125.00	36	124.46	127.50	-35	8,418	-0.42%
2022/10/04	5	111.30	17	111.79	116.00	-12	8,242	-0.15%
2022/10/03	0	0.00	0	107.00	107.00	0	8,050	0.00%
2022/09/30	2	99.90	3	100.07	105.00	-1	7,969	-0.01%
2022/09/28	5	104.80	4	102.75	102.00	1	7,813	0.01%
2022/09/27	2	107.00	5	109.40	108.50	-3	7,744	-0.04%
2022/09/26	0	0.00	1	103.00	103.00	-1	7,655	-0.01%
2022/09/23	1	110.00	3	108.67	107.50	-2	7,572	-0.03%
2022/09/22	1	106.50	1	111.00	115.00	0	7,463	0.00%
2022/09/21	1	113.00	1	113.50	109.00	0	7,371	0.00%
2022/09/20	1	112.50	1	113.00	113.50	0	7,330	0.00%
2022/09/13	6	115.58	7	114.64	113.00	-1	7,095	-0.01%
2022/09/12	7	119.43	8	118.81	116.00	-1	6,983	-0.01%
2022/09/08	3	113.83	5	114.80	115.50	-2	6,819	-0.03%
2022/09/07	14	112.54	22	113.18	113.50	-8	6,746	-0.12%
2022/09/06	5	108.50	3	108.17	109.00	2	6,626	0.03%
2022/09/02	14	119.43	20	116.50	111.00	-6	6,382	-0.09%
2022/09/01	33	114.97	43	114.95	113.00	-10	6,102	-0.16%
2022/08/31	7	109.71	20	112.75	114.00	-13	5,722	-0.23%
2022/08/30	77	97.70	20	102.22	104.00	57	5,515	1.03%
2022/08/29	5	94.92	2	95.15	94.90	3	5,373	0.06%
2022/08/26	17	94.76	14	94.86	96.40	3	5,309	0.06%
2022/08/25	63	91.57	13	91.28	91.80	50	5,105	0.98%
2022/08/24	2	89.65	2	90.40	87.50	0	4,994	0.00%
2022/08/23	0	0.00	1	89.50	88.80	-1	4,887	-0.02%
2022/08/22	2	91.35	0	0.00	89.10	2	4,836	0.04%
2022/08/19	0	0.00	5	91.06	92.40	-5	4,832	-0.10%
2022/08/18	8	87.45	14	87.64	89.20	-6	4,704	-0.13%
2022/08/17	18	84.61	22	84.91	85.90	-4	4,502	-0.09%
2022/08/16	1	80.10	0	0.00	81.70	1	4,499	0.02%
2022/08/15	0	0.00	1	79.00	79.60	-1	4,497	-0.02%
2022/08/12	3	84.40	2	86.40	81.30	1	4,427	0.02%
2022/08/11	5	81.24	11	83.25	85.20	-6	4,102	-0.15%
2022/08/10	1	77.60	1	77.40	77.50	0	3,838	0.00%
2022/08/09	0	0.00	2	78.80	77.10	-2	3,806	-0.05%
2022/08/08	2	79.00	3	79.37	78.80	-1	3,728	-0.03%
2022/08/05	5	78.90	1	79.20	78.70	4	3,627	0.11%
2022/08/04	1	77.70	0	0.00	78.90	1	3,567	0.03%
2022/08/03	3	80.33	2	78.90	79.40	1	3,511	0.03%
2022/08/02	6	82.98	3	83.37	83.40	3	3,405	0.09%
2022/08/01	12	81.45	14	83.89	85.40	-2	3,253	-0.06%
2022/07/29	1	78.60	4.1	75.31	78.60	-3.1	2,940	-0.11%
2022/07/28	15	71.59	20	71.97	71.50	-5	2,846	-0.18%
2022/07/27	1	68.70	0	0.00	68.70	1	2,680	0.04%
2022/07/21	1	67.40	2	68.00	67.90	-1	2,602	-0.04%
2022/07/20	15	67.02	16	68.64	67.30	-1	2,532	-0.04%
2022/07/19	4	63.03	10	62.50	64.70	-6	2,385	-0.25%
2022/07/18	3	58.13	2	59.55	58.90	1	2,304	0.04%
2022/07/15	0	0.00	1	58.60	57.90	-1	2,301	-0.04%
2022/07/14	0	0.00	31	58.00	57.50	-31	2,298	-1.35%
2022/07/13	32	58.61	0	0.00	57.20	32	2,295	1.39%
2022/07/08	1	56.40	1	56.30	56.30	0	2,295	0.00%
2022/06/30	5	63.94	0	0.00	61.20	5	2,464	0.20%
2022/06/29	0	0.00	2	68.10	68.00	-2	2,459	-0.08%
2022/06/28	6	65.43	2	66.55	66.30	4	2,490	0.16%
2022/06/27	3	69.20	2	68.45	68.30	1	2,501	0.04%
2022/06/24	5	68.46	5	69.04	68.80	0	2,506	0.00%
2022/06/22	2	67.70	2	66.20	66.20	0	2,563	0.00%
2022/06/21	4	67.83	4	67.18	67.60	0	2,660	0.00%
2022/06/20	1	65.60	1	64.90	63.10	0	2,687	0.00%
2022/06/16	2	69.00	2	69.15	66.30	0	2,845	0.00%
2022/06/15	2	70.05	5	69.66	70.00	-3	2,872	-0.10%
2022/06/14	6	65.98	0	0.00	66.00	6	2,789	0.22%
2022/06/13	1	70.20	1	71.00	72.00	0	2,754	0.00%
2022/06/10	0	0.00	9	71.70	72.00	-9	2,767	-0.33%
2022/06/08	11	67.83	16	67.54	66.90	-5	2,787	-0.18%
2022/06/06	1	65.60	0	0.00	65.40	1	2,960	0.03%
2022/06/02	0	0.00	1	66.50	65.30	-1	3,014	-0.03%
2022/06/01	0	0.00	3	64.07	64.80	-3	3,016	-0.10%
2022/05/31	2	63.05	0	0.00	63.50	2	3,003	0.07%
2022/05/30	1	65.40	3	67.03	64.90	-2	2,965	-0.07%
2022/05/27	0	0.00	3	65.73	65.80	-3	2,909	-0.10%
2022/05/26	2	65.90	0	0.00	65.50	2	2,852	0.07%
2022/05/25	1	64.90	2	63.70	66.00	-1	2,734	-0.04%
2022/05/24	0	0.00	5	62.26	60.60	-5	2,586	-0.19%
2022/05/23	1	57.90	4	58.03	60.20	-3	2,434	-0.12%
2022/05/20	0	0.00	1	53.80	54.80	-1	2,369	-0.04%
2022/05/19	0	0.00	2	51.80	53.10	-2	2,356	-0.08%
2022/05/18	1	52.80	0	0.00	53.20	1	2,355	0.04%
2022/05/17	2	53.30	3	52.77	53.20	-1	2,355	-0.04%
2022/05/16	1	50.80	0	0.00	50.80	1	2,352	0.04%
2022/05/13	4	50.95	2	51.20	51.50	2	2,352	0.09%
2022/05/12	1	52.00	1	50.50	50.40	0	2,354	0.00%
2022/05/11	1	52.60	0	0.00	52.30	1	2,348	0.04%
2022/04/28	1	53.50	0	0.00	53.10	1	2,283	0.04%
2022/04/27	1	52.10	0	0.00	52.10	1	2,281	0.04%
2022/04/26	0	0.00	1	52.40	53.10	-1	2,272	-0.04%
2022/04/21	1	56.10	0	0.00	55.50	1	2,265	0.04%
2022/04/18	1	56.20	2	56.20	55.60	-1	2,243	-0.04%
2022/04/15	1	56.30	0	0.00	54.70	1	2,228	0.04%
2022/04/14	2	57.60	0	0.00	56.70	2	2,207	0.09%
2022/04/12	1	59.40	0	0.00	58.80	1	2,171	0.05%
2022/04/11	4	62.10	1	59.80	59.70	3	2,170	0.14%
2022/04/08	0	0.00	3	66.30	66.30	-3	2,101	-0.14%
2022/04/07	1	63.70	1	63.90	63.80	0	2,077	0.00%
2022/04/06	1	67.70	2	67.80	66.30	-1	2,061	-0.05%
2022/04/01	1	67.70	0	0.00	67.60	1	1,982	0.05%
2022/03/28	0	0.00	4	71.93	70.50	-4	1,846	-0.22%
2022/03/25	0	0.00	4	69.83	67.30	-4	1,744	-0.23%
2022/03/24	12	69.54	20	70.52	70.50	-8	1,733	-0.46%
2022/03/22	0	0.00	1	68.00	68.50	-1	1,558	-0.06%
2022/03/21	5	65.30	8	67.61	68.20	-3	1,475	-0.20%
2022/03/18	1	63.80	8	65.65	64.60	-7	1,337	-0.52%
2022/03/16	2	58.70	0	0.00	58.90	2	1,164	0.17%
2022/03/15	1	60.50	4	60.00	58.80	-3	1,116	-0.27%
2022/03/11	0	0.00	8	63.34	65.30	-8	991	-0.81%
2022/03/10	3	61.80	3	61.90	61.30	0	884	0.00%
2022/03/09	7	62.21	19	62.75	62.00	-12	839	-1.43%
2022/03/08	2	59.50	5	58.68	57.90	-3	699	-0.43%
2022/03/07	0	0.00	5	55.44	56.30	-5	619	-0.81%
2022/03/03	0	0.00	1	53.80	54.00	-1	591	-0.17%
2022/02/24	2	50.70	2	50.70	49.90	0	623	0.00%
2022/02/23	0	0.00	1	51.30	51.30	-1	645	-0.15%
2022/02/22	1	50.60	0	0.00	50.70	1	662	0.15%
2022/02/18	1	51.90	0	0.00	52.30	1	680	0.15%
2022/02/17	0	0.00	7	51.80	52.00	-7	687	-1.02%
2022/02/15	1	51.40	0	0.00	50.30	1	721	0.14%
2022/02/14	6	51.80	0	0.00	51.40	6	725	0.83%
2022/02/11	0	0.00	2	53.50	53.40	-2	739	-0.27%
2022/01/24	1	52.00	1	52.00	52.80	0	823	0.00%
2022/01/21	0	0.00	2	53.40	52.30	-2	839	-0.24%
2022/01/18	1	54.20	0	0.00	53.50	1	926	0.11%
2022/01/05	0	0.00	0.1	59.40	59.70	-0.1	875	-0.01%
2022/01/04	2	61.70	0	0.00	60.80	2	866	0.23%
2021/12/30	0.1	63.00	0	0.00	64.40	0.1	840	0.01%
2021/12/29	0.1	64.30	2.1	63.30	63.30	-2	829	-0.24%
2021/12/28	1	61.30	0	0.00	61.50	1	795	0.13%
2021/12/27	0.1	60.50	1	60.50	62.40	-0.9	793	-0.12%
2021/12/24	1	59.60	0	0.00	59.00	1	775	0.13%
2021/12/23	0	0.00	1	59.70	60.00	-1	776	-0.13%
2021/12/22	2	59.10	0	0.00	59.20	2	776	0.26%
2021/12/21	4	62.03	0	0.00	61.80	4	760	0.53%
2021/12/20	0	0.00	9	63.86	63.40	-9	749	-1.20%
2021/12/17	1	61.60	0	0.00	61.70	1	699	0.14%
2021/12/15	0	0.00	1	59.90	60.30	-1	685	-0.15%
2021/12/13	0	0.00	1	61.00	61.00	-1	676	-0.15%
2021/12/10	2	60.10	3	60.37	60.60	-1	669	-0.15%
2021/12/06	1	61.70	0	0.00	60.40	1	653	0.15%
2021/12/03	7	60.87	7	62.10	61.00	0	638	0.00%
2021/12/02	1	58.90	5	60.64	59.20	-4	592	-0.67%
2021/12/01	1	60.00	3	59.97	59.80	-2	586	-0.34%
2021/11/30	4	59.60	6	59.67	59.60	-2	579	-0.35%
2021/11/29	0	0.00	1	58.10	58.10	-1	566	-0.18%
2021/11/25	1	59.00	2	60.70	59.10	-1	549	-0.18%
2021/11/24	0	0.00	1	58.60	59.50	-1	543	-0.18%
2021/11/23	2	57.75	0	0.00	57.70	2	531	0.38%
2021/11/22	0	0.00	5	59.30	58.50	-5	525	-0.95%
2021/11/18	2	56.70	2	56.70	56.70	0	486	0.00%
2021/11/17	0	0.00	2	56.85	56.90	-2	483	-0.41%
2021/11/16	0	0.00	20	55.70	55.90	-20	469	-4.26%
2021/11/15	0	0.00	3	55.73	56.30	-3	465	-0.64%
2021/11/12	0	0.00	3	54.70	55.80	-3	453	-0.66%
2021/11/10	1	52.90	0	0.00	53.30	1	415	0.24%
2021/11/09	1	52.00	6	53.57	54.70	-5	396	-1.26%
2021/11/08	0	0.00	8	52.16	52.40	-8	360	-2.22%
2021/11/05	1	50.10	0	0.00	50.60	1	348	0.29%
2021/11/04	0	0.00	1	51.50	50.80	-1	349	-0.29%
2021/11/02	4	51.03	0	0.00	50.50	4	347	1.15%
2021/11/01	0	0.00	4	51.98	52.20	-4	336	-1.19%
2021/10/29	20	51.60	6	50.82	50.30	14	318	4.39%
2021/10/27	7	50.44	3	52.00	49.50	4	324	1.23%
2021/10/26	1	48.20	2	48.58	49.95	-1	268	-0.37%
2021/10/25	0	0.00	2	44.95	45.45	-2	236	-0.84%
2021/10/21	0	0.00	1	44.95	44.35	-1	240	-0.42%
2021/10/20	0	0.00	1	44.70	44.75	-1	244	-0.41%
2021/10/18	0	0.00	1	43.55	43.70	-1	272	-0.37%
2021/10/05	2	42.15	0	0.00	42.60	2	394	0.51%
2021/10/04	1	42.40	0	0.00	41.65	1	393	0.25%
2021/09/29	4	43.98	0	0.00	44.25	4	389	1.03%
2021/09/17	0	0.00	1	46.00	45.60	-1	393	-0.25%
2021/09/14	0	0.00	1.3	44.98	45.50	-1.3	399	-0.33%
2021/09/10	2	44.95	2	44.95	44.65	0	397	0.00%
2021/09/09	2	44.05	0	0.00	44.10	2	395	0.51%
2021/09/07	0	0.00	4	44.90	45.20	-4	390	-1.02%
2021/09/06	1	45.40	1	45.40	45.50	0	388	0.00%
2021/08/27	1	46.95	0	0.00	46.60	1	384	0.26%
2021/08/26	0	0.00	2	46.95	46.50	-2	384	-0.52%
2021/08/25	1	46.90	0	0.00	46.70	1	381	0.26%
2021/08/16	1	47.65	0	0.00	46.35	1	371	0.27%
2021/08/13	1	47.55	0	0.00	47.55	1	369	0.27%
2021/08/11	2	48.10	1	48.65	47.80	1	376	0.27%
2021/08/09	1	49.50	0	0.00	49.35	1	403	0.25%
2021/08/06	0	0.00	1	50.30	50.10	-1	404	-0.25%
2021/08/04	1	50.70	0	0.00	51.00	1	434	0.23%
2021/08/03	2	50.80	5	50.68	51.40	-3	439	-0.68%
2021/08/02	0	0.00	3	50.58	51.70	-3	428	-0.70%
2021/07/28	3	48.93	0	0.00	49.00	3	421	0.71%
2021/07/27	1	50.00	3	49.40	50.10	-2	441	-0.45%
2021/07/26	1	50.80	0	0.00	50.40	1	444	0.22%
2021/07/23	1	50.50	0	0.00	50.20	1	443	0.23%
2021/07/22	0	0.00	4	50.90	50.80	-4	441	-0.91%
2021/07/20	1	49.10	0	0.00	49.70	1	422	0.24%
2021/07/19	2	48.73	0	0.00	48.65	2	417	0.48%
2021/07/16	1	49.20	0	0.00	49.20	1	425	0.24%
2021/07/15	3	49.20	0	0.00	49.30	3	440	0.68%
2021/07/14	1	50.20	1	53.40	49.65	0	448	0.00%
2021/07/13	1	49.60	2	50.75	51.80	-1	459	-0.22%
2021/07/07	0	46.95	0	0.00	47.10	0	472	0.01%
2021/07/06	0	0.00	1	47.50	47.10	-1	481	-0.21%
2021/06/30	1	46.10	0	0.00	45.95	1	528	0.19%
2021/06/28	1	47.60	0	0.00	47.20	1	545	0.18%
2021/06/24	0.3	47.60	0	0.00	47.60	0.3	560	0.06%
2021/06/23	0	0.00	1	46.70	46.70	-1	559	-0.18%
2021/06/22	1	45.60	0	0.00	45.55	1	558	0.18%
2021/06/18	1	46.10	1	46.00	46.00	0	563	0.00%
2021/06/10	0	0.00	3	46.13	46.85	-3	586	-0.51%
2021/05/28	2	44.80	0	0.00	45.10	2	608	0.33%
2021/05/27	1	44.60	0	0.00	44.60	1	608	0.16%
2021/05/21	0	0.00	5	43.30	43.30	-5	617	-0.81%
2021/05/10	1	49.80	0	0.00	49.95	1	600	0.17%
2021/05/04	3	49.18	0	0.00	48.85	3	641	0.47%
2021/05/03	1	52.10	0	0.00	51.60	1	644	0.16%
2021/04/27	2	53.10	2	53.10	53.20	0	761	0.00%
2021/04/26	0	0.00	1	53.90	53.50	-1	764	-0.13%
2021/04/23	1	53.50	0	53.30	53.60	1	768	0.13%
2021/04/21	3	55.13	0	55.20	54.60	3	803	0.37%
2021/04/20	0	0.00	2	57.00	56.30	-2	839	-0.24%
2021/04/19	7	57.26	2	58.10	57.60	5	835	0.60%
2021/04/16	3	55.20	4	55.50	56.80	-1	798	-0.13%
2021/04/15	1	52.20	1	52.70	52.70	0	796	0.00%
2021/04/14	2	51.50	31	51.70	51.80	-29	811	-3.57%
2021/04/13	0	0.00	16	53.13	52.60	-16	832	-1.92%
2021/04/09	1	55.40	0	0.00	54.30	1	869	0.12%
2021/04/08	0	0.00	1	56.70	56.90	-1	871	-0.11%
2021/04/07	3	55.90	0.2	56.00	55.90	2.8	849	0.34%
2021/03/31	0	0.00	0.2	55.60	55.60	-0.2	839	-0.02%
2021/03/30	0	0.00	1	55.00	55.70	-1	835	-0.12%
2021/03/26	0	0.00	3	54.20	54.10	-3	823	-0.36%
2021/03/25	0	0.00	4	53.90	53.90	-4	828	-0.48%
2021/03/24	0	0.00	10	53.68	53.40	-10	835	-1.20%
2021/03/23	6	53.60	0	0.00	53.50	6	837	0.72%
2021/03/22	1	54.20	1	54.40	54.70	0	839	0.00%
2021/03/15	0	0.00	4	54.15	54.00	-4	838	-0.48%
2021/03/12	1	54.00	6	53.90	53.60	-5	833	-0.60%
2021/03/11	1	53.40	1	53.40	53.50	0	840	0.00%
2021/03/09	0	0.00	4	52.20	52.40	-4	845	-0.47%
2021/03/03	2	52.40	0	0.00	53.40	2	869	0.23%
2021/03/02	0	0.00	8	52.95	52.40	-8	876	-0.91%
2021/02/24	1	54.00	0	0.00	53.10	1	910	0.11%
2021/02/22	0	0.00	2	54.50	54.10	-2	914	-0.22%
2021/02/19	2	53.70	0	0.00	54.00	2	924	0.22%
2021/02/18	1	53.80	0	0.00	54.30	1	926	0.11%
2021/02/04	1	52.30	0	0.00	52.00	1	941	0.11%
2021/02/02	3	53.57	1	53.00	53.00	2	960	0.21%
2021/02/01	1	53.60	0	0.00	53.60	1	980	0.10%
2021/01/29	2	58.40	2	58.40	55.70	0	969	0.00%
2021/01/28	1	58.70	1	59.90	58.20	0	957	0.00%
2021/01/26	2	58.55	0	0.00	59.20	2	952	0.21%
2021/01/25	4	59.28	4	59.58	58.70	0	940	0.00%
2021/01/22	17	59.97	15	60.77	59.90	2	920	0.22%
2021/01/21	1	55.60	2	55.95	56.30	-1	825	-0.12%
2021/01/19	1	55.20	1	55.90	54.60	0	796	0.00%
2021/01/14	1	58.80	0	0.00	59.00	1	764	0.13%
2021/01/13	0	0.00	7	60.06	60.00	-7	737	-0.95%
2021/01/12	1	58.30	0	0.00	57.10	1	686	0.15%
2021/01/11	2	59.80	2	59.65	59.40	0	687	0.00%
2021/01/08	0	0.00	5	59.92	59.30	-5	679	-0.74%
2021/01/07	3	58.20	0	0.00	58.40	3	645	0.46%
2021/01/05	1	56.30	1	57.20	57.80	0	619	0.00%
2021/01/04	2	57.05	3	56.43	57.20	-1	612	-0.16%
2020/12/31	0	0.00	4	54.90	55.00	-4	583	-0.69%
2020/12/30	1	53.90	0	0.00	53.90	1	573	0.17%
2020/12/29	2	53.70	3	54.13	53.70	-1	572	-0.17%
2020/12/28	1	53.60	0	0.00	52.90	1	563	0.18%
2020/12/08	1	54.60	0	0.00	54.20	1	623	0.16%
2020/12/07	2	54.65	0	0.00	54.10	2	628	0.32%
2020/12/04	0	0.00	12	55.89	55.90	-12	628	-1.91%
2020/12/02	0	0.00	1	56.50	56.50	-1	632	-0.16%
2020/12/01	1	54.50	1	55.30	55.50	0	625	0.00%
2020/11/27	3	55.27	0	0.00	55.20	3	648	0.46%
2020/11/26	4	55.93	0	0.00	55.30	4	656	0.61%
2020/11/24	1	56.30	4	56.38	56.00	-3	648	-0.46%
2020/11/20	1	54.50	0	0.00	54.70	1	665	0.15%
2020/11/19	1	55.60	0	0.00	55.00	1	672	0.15%
2020/11/13	3	54.40	0	0.00	55.00	3	741	0.40%
2020/11/11	0	0.00	2	53.80	54.20	-2	733	-0.27%
2020/11/09	0	0.00	1	51.50	53.70	-1	738	-0.14%
2020/11/06	1	50.10	1	49.70	49.95	0	723	0.00%
2020/11/04	1	51.00	3	49.30	49.90	-2	796	-0.25%
2020/10/30	2	47.30	0	0.00	46.70	2	835	0.24%
2020/09/25	3	52.50	0	0.00	50.20	3	1,895	0.16%
2020/09/18	1	58.70	0	0.00	58.90	1	2,183	0.05%
2020/09/11	1	57.30	1	57.10	56.50	0	2,250	0.00%
2020/09/09	2	56.10	0	0.00	56.30	2	2,320	0.09%
2020/09/07	0	0.00	5	57.84	56.80	-5	2,391	-0.21%
2020/09/04	2	57.40	5	57.60	57.40	-3	2,448	-0.12%
2020/09/03	2	59.45	1	61.00	59.10	1	2,529	0.04%
2020/09/02	6	59.75	0	58.80	58.60	6	2,632	0.23%
2020/09/01	1	59.50	0	0.00	59.00	1	2,645	0.04%
2020/08/28	1	59.30	5	57.62	58.60	-4	2,739	-0.15%
2020/08/26	0	0.00	1	58.10	58.70	-1	2,797	-0.04%
2020/08/25	2	56.85	0	0.00	56.40	2	2,804	0.07%
2020/08/21	1	56.50	0	0.00	56.40	1	2,867	0.03%
2020/08/20	6	57.92	6	57.17	56.20	0	2,942	0.00%
2020/08/19	2	62.80	1	63.60	62.00	1	2,946	0.03%
2020/08/14	1	62.00	2	62.10	62.20	-1	3,187	-0.03%
2020/08/12	2	61.00	0	0.00	61.20	2	3,500	0.06%
2020/08/11	3	62.83	3	63.87	61.90	0	3,533	0.00%
2020/08/10	9	63.46	4	64.60	63.10	5	3,551	0.14%
2020/08/07	3	66.40	0	0.00	66.70	3	3,547	0.08%
2020/08/06	2	68.25	0	0.00	67.80	2	3,630	0.06%
2020/08/05	1	68.20	0	0.00	69.30	1	3,682	0.03%
2020/08/04	2	67.90	0	0.00	67.50	2	3,705	0.05%
2020/08/03	0	0.00	1	68.00	67.10	-1	3,754	-0.03%
2020/07/31	2	66.50	2	67.50	66.20	0	3,784	0.00%
2020/07/30	2	67.20	1	67.90	66.80	1	3,795	0.03%
2020/07/28	5	67.08	0	0.00	66.40	5	3,863	0.13%
2020/07/27	0	0.00	10	68.35	69.50	-10	3,896	-0.26%
2020/07/24	3	69.67	1	69.80	68.80	2	3,905	0.05%
2020/07/23	0	0.00	3	72.10	71.80	-3	3,912	-0.08%
2020/07/22	11	71.15	1	71.70	71.70	10	3,936	0.25%
2020/07/21	0	0.00	1	71.20	70.00	-1	3,892	-0.03%
2020/07/17	18	73.61	10	71.37	69.50	8	3,862	0.21%
2020/07/16	3	73.90	20	74.77	75.30	-17	3,786	-0.45%
2020/07/15	4	68.95	8	70.64	68.50	-4	3,581	-0.11%
2020/07/13	2	69.50	7	69.97	69.30	-5	3,568	-0.14%
2020/07/10	4	68.60	8	67.86	68.10	-4	3,601	-0.11%
2020/07/09	2	68.60	1	69.60	67.80	1	3,601	0.03%
2020/07/08	3	69.60	3	70.10	68.90	0	3,616	0.00%
2020/07/06	1	68.80	1	69.50	70.10	0	3,701	0.00%
2020/07/03	4	68.95	0	0.00	68.60	4	3,739	0.11%
2020/07/02	12	70.92	4	71.83	70.60	8	3,803	0.21%
2020/07/01	1	68.90	5	68.48	69.90	-4	3,767	-0.11%
2020/06/29	1	62.50	3	62.50	62.50	-2	3,807	-0.05%
2020/06/24	1	63.40	0	0.00	63.40	1	3,855	0.03%
2020/06/23	2	62.90	2	63.20	62.60	0	3,973	0.00%
2020/06/18	2	66.10	0	0.00	66.30	2	4,164	0.05%
2020/06/17	0	0.00	5	67.54	67.60	-5	4,197	-0.12%
2020/06/16	0	0.00	1	64.50	64.50	-1	4,178	-0.02%
2020/06/15	1	64.20	0	0.00	62.80	1	4,247	0.02%
2020/06/12	6	63.93	4	63.60	65.00	2	4,313	0.05%
2020/06/11	4	67.30	3	68.17	66.70	1	4,325	0.02%
2020/06/10	3	66.60	25	68.70	69.90	-22	4,380	-0.50%
2020/06/09	24	67.62	1	71.00	65.70	23	4,398	0.52%
2020/06/08	1	73.40	1	74.20	73.00	0	4,344	0.00%
2020/06/05	4	73.20	1	73.00	72.90	3	4,397	0.07%
2020/06/04	7	73.81	5	76.34	73.50	2	4,438	0.05%
2020/06/03	0	0.00	3	74.77	73.80	-3	4,378	-0.07%
2020/06/02	8	73.79	1	72.30	72.10	7	4,365	0.16%
2020/06/01	1	74.60	1	74.30	73.80	0	4,368	0.00%
2020/05/29	4	73.48	2	73.50	73.80	2	4,379	0.05%
2020/05/28	2	72.95	0	0.00	72.20	2	4,392	0.05%
2020/05/27	9	74.30	3	75.97	73.00	6	4,437	0.14%
2020/05/26	2	73.70	1	74.50	74.90	1	4,450	0.02%
2020/05/25	0	0.00	9	74.31	74.60	-9	4,551	-0.20%
2020/05/22	8	73.30	0	0.00	71.00	8	4,608	0.17%
2020/05/21	5	73.86	15	73.83	75.50	-10	4,741	-0.21%
2020/05/20	8	70.79	20	72.26	71.50	-12	4,852	-0.25%
2020/05/19	15	66.49	22	67.69	68.70	-7	4,954	-0.14%
2020/05/18	2	63.20	0	0.00	63.20	2	5,033	0.04%
2020/05/14	9	65.89	0	0.00	64.50	9	5,059	0.18%
2020/05/13	5	67.40	3	69.10	68.00	2	5,074	0.04%
2020/05/12	0	0.00	15	68.19	70.10	-15	5,061	-0.30%
2020/05/11	5	66.16	1	66.70	65.60	4	5,073	0.08%
2020/05/08	10	66.13	3	68.50	65.70	7	5,099	0.14%
2020/05/07	1	64.80	2	65.50	66.10	-1	5,126	-0.02%
2020/05/06	2	63.55	0	0.00	63.40	2	5,214	0.04%
2020/05/05	3	63.90	3	66.30	64.20	0	5,346	0.00%
2020/05/04	2	63.20	4	63.03	62.90	-2	5,361	-0.04%
2020/04/30	1	64.30	5	65.62	64.20	-4	5,439	-0.07%
2020/04/28	1	63.90	0	0.00	63.40	1	5,574	0.02%
2020/04/27	3	61.20	4	61.95	64.30	-1	5,709	-0.02%
2020/04/24	1	60.40	0	0.00	60.60	1	5,701	0.02%
2020/04/23	1	61.10	1	61.60	61.10	0	5,762	0.00%
2020/04/22	7	60.27	1	60.40	61.30	6	5,806	0.10%
2020/04/21	7	62.51	11	63.76	62.00	-4	5,838	-0.07%
2020/04/20	2	62.30	7	62.51	61.80	-5	5,917	-0.08%
2020/04/17	4	62.35	1	63.70	61.20	3	5,949	0.05%
2020/04/16	1	63.20	5	63.20	63.00	-4	6,062	-0.07%
2020/04/15	2	63.20	7	63.30	63.60	-5	6,290	-0.08%
2020/04/14	3	61.90	0	0.00	61.40	3	6,422	0.05%
2020/04/10	0	0.00	5	59.46	60.50	-5	6,439	-0.08%
2020/04/09	10	59.67	1	60.20	59.10	9	6,428	0.14%
2020/04/08	2	58.90	0	0.00	58.50	2	6,326	0.03%
2020/04/07	3	58.93	4	58.95	59.00	-1	6,280	-0.02%
2020/04/06	1	52.00	4	53.95	56.40	-3	6,211	-0.05%
2020/04/01	1	50.60	0	0.00	51.30	1	6,123	0.02%
2020/03/31	4	48.43	5	48.96	49.45	-1	6,107	-0.02%
2020/03/30	4	46.79	0	0.00	48.45	4	6,018	0.07%
2020/03/27	3	48.80	2	48.55	47.10	1	5,993	0.02%
2020/03/26	1	42.85	0	0.00	47.75	1	5,868	0.02%
2020/03/25	0	0.00	1	44.10	43.45	-1	5,762	-0.02%
2020/03/24	4	41.01	4	40.84	41.60	0	5,666	0.00%
2020/03/23	12	36.41	3	37.22	37.90	9	5,622	0.16%
2020/03/18	7	45.55	3	46.07	44.50	4	5,515	0.07%
2020/03/17	3	46.35	2	46.30	44.85	1	5,438	0.02%
2020/03/16	9	52.59	7	53.41	49.80	2	5,348	0.04%
2020/03/13	5	50.90	1	51.80	55.30	4	5,276	0.08%
2020/03/11	1	63.40	1	60.40	60.70	0	5,051	0.00%
2020/03/10	5	64.60	5	63.22	65.20	0	4,978	0.00%
2020/03/09	12	66.30	0	0.00	63.60	12	4,903	0.24%
2020/03/06	3	71.20	0	0.00	70.60	3	4,832	0.06%
2020/03/05	0	0.00	2	72.60	72.20	-2	4,809	-0.04%
2020/03/04	9	70.28	2	70.45	70.10	7	4,768	0.15%
2020/03/03	1	71.90	1	73.40	71.20	0	4,738	0.00%
2020/03/02	6	69.28	2	70.75	71.10	4	4,693	0.09%
2020/02/27	3	70.83	1	71.80	70.20	2	4,637	0.04%
2020/02/26	6	75.60	1	74.50	73.70	5	4,569	0.11%
2020/02/25	7	78.77	3	78.37	77.60	4	4,464	0.09%
2020/02/24	4	78.43	2	78.80	78.00	2	4,310	0.05%
2020/02/21	9	84.37	8	85.76	82.60	1	4,194	0.02%
2020/02/20	9	83.16	11	83.28	85.00	-2	3,978	-0.05%
2020/02/19	6	79.23	33	79.70	79.00	-27	3,731	-0.72%
2020/02/18	5	76.44	7	76.16	74.60	-2	3,429	-0.06%
2020/02/17	2	72.70	1	73.40	72.10	1	3,200	0.03%
2020/02/14	4	70.48	3	73.33	73.20	1	3,157	0.03%
2020/02/13	6	71.50	7	72.30	71.20	-1	3,082	-0.03%
2020/02/12	2	72.20	2	73.50	73.70	0	3,017	0.00%
2020/02/11	1	74.20	20	73.00	72.20	-19	2,930	-0.65%
2020/02/10	31	71.22	4	70.58	71.50	27	2,839	0.95%
2020/02/07	0	0.00	1	73.30	72.30	-1	2,770	-0.04%
2020/02/06	3	75.87	3	76.70	76.00	0	2,679	0.00%
2020/02/05	6	74.33	10	74.95	74.50	-4	2,541	-0.16%
2020/02/04	11	72.26	12	72.64	71.70	-1	2,382	-0.04%
2020/02/03	3	68.67	2	69.75	68.90	1	2,271	0.04%
2020/01/31	8	71.86	12	75.20	72.60	-4	2,169	-0.18%
2020/01/30	4	77.95	0	0.00	77.40	4	2,006	0.20%
2020/01/20	11	84.52	12	83.33	86.00	-1	1,936	-0.05%
2020/01/17	1	78.20	1	79.50	79.00	0	1,749	0.00%
2020/01/14	5	78.50	7	77.13	79.10	-2	1,518	-0.13%
2020/01/13	2	76.10	1	75.20	78.00	1	1,434	0.07%
2020/01/10	0	0.00	1.3	71.04	71.90	-1.3	1,230	-0.11%
2020/01/09	6	70.12	3	71.13	71.20	3	1,164	0.26%
2020/01/08	6	67.63	8	67.93	70.90	-2	1,002	-0.20%
2020/01/07	1	61.20	27.6	63.17	64.50	-26.6	730	-3.64%
2020/01/06	4	58.83	1	59.80	59.90	3	540	0.56%
2020/01/03	0	0.00	1	56.00	58.00	-1	484	-0.21%
2020/01/02	1	55.30	5	56.54	56.30	-4	428	-0.93%
2019/12/31	0	0.00	1	52.50	52.30	-1	386	-0.26%
2019/12/30	10	52.18	10	52.88	52.40	0	378	0.00%
2019/12/27	1	54.90	10	54.55	53.70	-9	357	-2.52%
2019/12/26	6	52.65	6	52.13	52.40	0	315	0.00%
2019/12/25	0	0.00	5	53.24	54.50	-5	277	-1.80%
2019/12/24	1	50.30	3	50.10	50.00	-2	228	-0.87%
2019/12/23	0	0.00	21	49.29	49.30	-21	211	-9.94%
2019/12/20	0	0.00	1	46.85	46.35	-1	177	-0.56%
2019/12/18	1	46.50	1	46.45	46.40	0	173	0.00%
2019/12/17	1	46.15	2	46.40	46.60	-1	171	-0.58%
2019/12/16	0	0.00	1	46.05	46.15	-1	162	-0.62%
2019/12/12	1	45.75	1	45.70	45.70	0	156	0.00%
2019/12/11	2	45.28	0	0.00	44.60	2	147	1.36%
2019/11/29	0	0.00	0.2	44.70	44.95	-0.2	133	-0.16%
2019/11/27	0	0.00	0.1	44.75	44.95	-0.1	129	-0.07%
2019/11/26	0	0.00	1	45.25	45.05	-1	127	-0.78%
2019/11/21	0	0.00	1	42.40	43.00	-1	100	-1.00%
2019/11/19	1	40.90	0	0.00	41.10	1	85	1.17%
2019/11/18	2	40.80	1	40.80	40.80	1	84	1.18%
2019/11/15	0	0.00	1	39.80	40.10	-1	84	-1.19%
2019/11/07	1	40.40	1	40.40	40.45	0	94	0.00%
2019/11/06	2	40.10	3	40.40	40.90	-1	94	-1.06%
2019/10/28	1	40.30	0	0.00	40.05	1	99	1.00%
2019/10/24	1	40.00	0	0.00	40.00	1	105	0.94%
2019/10/22	3	40.03	0	0.00	40.00	3	105	2.84%
2019/10/18	1	39.75	0	0.00	39.75	1	106	0.94%
2019/10/17	3	40.00	0	0.00	39.75	3	105	2.85%
2019/10/14	2	40.33	0	0.00	39.95	2	105	1.89%
2019/10/09	1	40.20	0	0.00	39.80	1	105	0.95%
2019/10/01	2	41.93	1	42.15	41.80	1	110	0.91%
2019/09/16	1	42.00	0	0.00	41.30	1	115	0.87%
2019/09/10	1	42.50	2	42.33	42.25	-1	116	-0.86%
2019/09/09	3	41.70	3	41.70	41.65	0	115	0.00%
2019/09/06	2	41.75	2	41.75	41.60	0	126	0.00%
2019/09/05	0	0.00	1	41.50	41.50	-1	126	-0.79%
2019/09/03	2	41.35	0	0.00	40.80	2	125	1.59%
2019/09/02	0	0.00	2	40.80	42.05	-2	124	-1.61%
2019/08/30	2	39.80	3	39.78	39.70	-1	122	-0.82%
2019/08/27	3	39.93	0	0.00	39.80	3	122	2.45%
2019/08/22	1	40.70	0	0.00	40.65	1	122	0.82%
2019/08/20	1	40.25	0	0.00	40.50	1	121	0.82%
2019/08/19	2	39.85	0	0.00	39.90	2	121	1.65%
2019/08/16	2	39.20	5	39.30	39.30	-3	120	-2.48%
2019/08/14	2	40.80	0	0.00	39.90	2	115	1.73%
2019/08/07	0.1	41.70	0	0.00	41.65	0.1	108	0.09%
2019/08/06	1	40.50	0	0.00	41.50	1	109	0.91%
2019/08/02	0	0.00	8	43.40	43.45	-8	107	-7.41%
2019/07/31	2	44.40	2	44.40	44.40	0	105	0.00%
2019/07/29	8	44.46	0	0.00	44.50	8	103	7.70%
2019/07/26	0	0.00	2	44.00	44.50	-2	101	-1.97%
2019/07/24	1	42.90	0	0.00	42.70	1	99	1.00%
2019/07/22	1	43.00	0	0.00	42.85	1	98	1.01%
2019/07/19	0	0.00	0.1	43.20	43.10	-0.1	98	-0.09%
2019/07/18	4	42.65	0	0.00	42.75	4	97	4.10%
2019/07/16	0	0.00	1	44.55	44.55	-1	98	-1.01%
2019/07/11	1	44.75	0	0.00	44.50	1	97	1.02%
2019/07/10	0	0.00	0.3	44.90	44.85	-0.3	98	-0.26%
2019/07/09	2	44.95	1	44.90	44.80	1	99	1.00%
2019/07/08	3	45.05	3	45.05	45.10	0	103	0.00%
2019/07/04	0	0.00	1	44.60	44.80	-1	107	-0.93%
2019/06/28	1	43.85	0	0.00	43.90	1	116	0.86%
2019/06/24	0	0.00	1	44.90	45.00	-1	121	-0.83%
2019/06/21	1	44.40	0	0.00	44.20	1	120	0.83%
2019/06/17	5	44.23	5	44.23	44.00	0	123	0.00%
2019/06/14	2	45.08	7	44.29	44.80	-5	125	-3.99%
2019/06/10	1	41.00	1	41.40	41.65	0	131	0.00%
2019/06/04	3	42.95	3	42.95	42.75	0	147	0.00%
2019/06/03	2	43.25	1	43.30	43.40	1	150	0.66%
2019/05/30	0	0.00	1	43.00	42.85	-1	162	-0.61%
2019/05/14	1	40.00	2	40.78	41.30	-1	223	-0.45%
2019/05/10	0.2	41.60	0	0.00	41.60	0.2	220	0.10%
2019/05/09	1	42.60	1	42.50	41.60	0	220	0.00%
2019/05/08	1	42.60	0	0.00	42.55	1	218	0.46%
2019/05/03	0.4	44.50	0	0.00	44.60	0.4	218	0.19%
2019/04/25	2	45.60	1	45.85	46.00	1	216	0.46%
2019/04/22	1	46.10	0	0.00	46.15	1	219	0.46%
2019/04/19	1	46.30	1	45.65	46.00	0	218	0.00%
2019/04/17	1	45.65	1	46.25	46.40	0	219	0.00%
2019/04/16	1	46.10	0	0.00	46.30	1	218	0.46%
2019/04/15	0	0.00	2	46.50	46.60	-2	215	-0.93%
2019/04/12	0	0.00	1	46.00	45.40	-1	214	-0.47%
2019/04/11	2	45.43	0	0.00	45.50	2	213	0.94%
2019/04/10	2	46.38	0	0.00	46.20	2	207	0.96%
2019/04/09	2	46.80	1	47.35	47.15	1	203	0.49%
2019/04/08	0	0.00	1	48.25	47.50	-1	200	-0.50%
2019/04/03	1	47.05	1	47.45	47.45	0	192	0.00%
2019/04/01	0	0.00	4	46.85	47.00	-4	190	-2.10%
2019/03/29	0	0.00	2	45.85	46.05	-2	187	-1.07%
2019/03/28	2	45.08	0	0.00	45.15	2	183	1.09%
2019/03/27	0	0.00	2	45.73	45.65	-2	181	-1.10%
2019/03/25	2	46.00	0	0.00	45.75	2	180	1.11%
2019/03/21	1	46.90	0	0.00	46.55	1	178	0.56%
2019/03/19	1	46.30	1	46.80	46.80	0	176	0.00%
2019/03/18	6	46.97	1	47.10	46.95	5	174	2.86%
2019/03/11	0	0.00	1	47.10	47.80	-1	156	-0.64%
2019/03/08	1	46.70	1	47.20	47.20	0	153	0.00%
2019/03/06	1	46.20	5	46.72	46.95	-4	143	-2.78%
2019/03/05	0	0.00	2	46.05	46.15	-2	142	-1.41%
2019/03/04	0	0.00	5	45.92	46.25	-5	140	-3.56%
2019/02/27	0	0.00	1	44.00	44.20	-1	129	-0.78%
2019/02/26	1	43.95	0	0.00	43.95	1	126	0.79%
2019/02/25	2	44.08	1	44.50	44.00	1	123	0.81%
2019/02/22	1	43.25	0	0.00	43.75	1	120	0.83%
2019/02/20	0	0.00	8	43.00	43.10	-8	112	-7.10%
2019/02/18	0	0.00	2	41.90	42.30	-2	102	-1.95%
2019/02/15	1	41.00	0	0.00	40.65	1	94	1.05%
2019/02/14	1	41.10	2	41.68	40.90	-1	91	-1.10%
2019/02/13	2	39.48	12	39.33	40.50	-10	79	-12.53%
2019/02/12	2	37.78	0	0.00	37.90	2	72	2.75%
2019/02/11	1	37.50	0	0.00	37.45	1	72	1.38%
2019/01/30	1	37.60	0	0.00	37.40	1	72	1.37%
2019/01/28	0	0.00	1	37.80	37.70	-1	73	-1.36%
2019/01/25	1	37.40	1	37.55	37.50	0	74	0.00%
2019/01/22	2	37.30	2	37.30	37.05	0	76	0.00%
2019/01/21	1	37.20	0	0.00	37.15	1	79	1.26%
2019/01/17	0	0.00	1	37.80	37.35	-1	85	-1.18%
2019/01/16	1	37.10	0	0.00	37.35	1	87	1.15%
2019/01/15	0	0.00	1	36.60	36.80	-1	88	-1.13%
2019/01/14	2	36.45	2	36.45	36.50	0	87	0.00%
2019/01/10	0	0.00	1	36.40	36.35	-1	90	-1.10%
2019/01/09	1	35.90	0	0.00	35.85	1	92	1.08%
2019/01/04	1	36.20	0	0.00	35.80	1	101	0.99%
2018/12/22	5	36.90	0	0.00	36.90	5	141	3.54%
2018/12/14	1	38.15	0	0.00	38.40	1	152	0.66%
2018/12/13	0	0.00	3	38.70	38.35	-3	153	-1.95%
2018/12/12	0	0.00	1	38.20	38.35	-1	154	-0.65%
2018/12/11	1	37.80	0	0.00	38.00	1	155	0.64%
2018/12/06	2	38.10	2	38.10	37.25	0	166	0.00%
2018/12/05	1	38.20	0	0.00	38.30	1	176	0.57%
2018/12/04	1	38.85	1	39.20	38.70	0	181	0.00%
2018/12/03	0	0.00	3	38.93	39.00	-3	186	-1.60%
2018/11/29	7	38.56	1	38.25	38.00	6	197	3.04%
2018/11/28	1	37.35	1	37.80	38.00	0	202	0.00%
2018/11/26	1	36.50	0	0.00	36.40	1	215	0.46%
2018/11/23	0	0.00	1	36.45	36.35	-1	238	-0.42%
2018/11/22	0	0.00	1	37.00	36.50	-1	254	-0.39%
2018/11/21	3	36.18	1	36.35	36.45	2	259	0.77%
2018/11/20	1	36.30	0	0.00	35.95	1	259	0.38%
2018/11/19	0	0.00	1	36.70	36.70	-1	260	-0.38%
2018/11/16	0	0.00	5	36.00	35.85	-5	261	-1.91%
2018/11/15	1	35.95	0	0.00	35.80	1	263	0.38%
2018/11/14	0	0.00	1	36.10	36.10	-1	264	-0.38%
2018/11/12	1	35.40	2	35.40	35.50	-1	273	-0.37%
2018/11/08	2	36.45	0	0.00	36.50	2	278	0.72%
2018/11/07	1	36.25	0	0.00	36.45	1	282	0.35%
2018/11/02	0	0.00	1	36.15	36.05	-1	310	-0.32%
2018/11/01	0	0.00	3	35.62	35.80	-3	314	-0.95%
2018/10/31	0	0.00	1	35.00	35.20	-1	318	-0.31%
2018/10/30	1	34.20	0	0.00	34.25	1	318	0.31%
2018/10/29	1	34.25	0	0.00	34.20	1	321	0.31%
2018/10/26	9	34.13	0	0.00	34.50	9	325	2.76%
2018/10/25	1	35.30	0	0.00	35.30	1	326	0.31%
2018/10/19	1	36.60	2	36.78	36.85	-1	389	-0.26%
2018/10/18	3	37.20	4	37.35	37.30	-1	418	-0.24%
2018/10/16	2	38.05	1	38.30	38.00	1	442	0.23%
2018/10/15	2	37.68	0	0.00	38.00	2	446	0.45%
2018/10/12	0	0.00	1	37.70	37.70	-1	445	-0.22%
2018/10/11	12	36.72	4	37.90	36.05	8	444	1.80%
2018/10/09	10	40.79	1	40.05	40.05	9	432	2.08%
2018/10/08	5	41.91	2	41.88	42.10	3	427	0.70%
2018/10/05	2	43.10	0	0.00	42.80	2	429	0.47%
2018/10/04	2	45.05	0	0.00	44.90	2	436	0.46%
2018/10/03	1	47.00	0	0.00	45.85	1	441	0.23%
2018/10/02	1	47.50	0	0.00	47.60	1	451	0.22%
2018/10/01	7	47.80	11	47.88	48.00	-4	453	-0.88%
2018/09/27	1	48.80	0	0.00	48.60	1	463	0.22%
2018/09/25	0	0.00	1	48.90	48.70	-1	484	-0.21%
2018/09/21	1	48.35	0	0.00	48.30	1	521	0.19%
2018/09/18	2	49.05	0	0.00	48.60	2	601	0.33%
2018/09/17	0	0.00	3.4	48.44	48.70	-3.4	607	-0.56%
2018/09/14	1	48.90	0	0.00	49.05	1	621	0.16%
2018/09/13	0	0.00	1	48.90	49.10	-1	635	-0.16%
2018/09/12	1	48.00	0	0.00	48.10	1	636	0.16%
2018/09/11	5	49.55	0	0.00	48.65	5	637	0.78%
2018/09/10	2	50.20	0	0.00	50.60	2	630	0.32%
2018/09/07	11	50.51	0	0.00	50.10	11	627	1.75%
2018/09/06	7	51.54	1	52.70	51.40	6	624	0.96%
2018/09/05	3	52.00	3	52.00	51.60	0	625	0.00%
2018/09/04	1	52.00	0	0.00	52.30	1	626	0.16%
2018/09/03	9	51.69	0	0.00	51.50	9	631	1.43%
2018/08/31	1	52.30	1	52.50	52.80	0	636	0.00%
2018/08/30	2	52.00	6	52.32	52.80	-4	654	-0.61%
2018/08/29	2	51.50	2	52.10	51.00	0	635	0.00%
2018/08/28	0.1	50.30	2	49.73	50.50	-1.9	623	-0.31%
2018/08/23	1	49.10	0	0.00	49.00	1	625	0.16%
2018/08/22	3	49.42	0	0.00	49.40	3	627	0.48%
2018/08/21	1	49.20	0	0.00	49.25	1	640	0.16%
2018/08/20	5	49.42	5	49.50	49.20	0	642	0.00%
2018/08/17	1	49.20	0	0.00	49.20	1	640	0.16%
2018/08/16	6	49.45	6	49.45	49.40	0	636	0.00%
2018/08/14	1	48.10	1	48.60	48.95	0	630	0.00%
2018/08/13	2	47.65	1	47.85	48.90	1	626	0.16%
2018/08/10	2	50.40	1	51.60	50.80	1	618	0.16%
2018/08/09	1	50.10	1	51.30	50.50	0	604	0.00%
2018/08/08	4	50.60	2	51.20	50.50	2	601	0.33%
2018/08/06	1.6	49.76	0	0.00	49.85	1.6	591	0.26%
2018/08/02	2	49.80	0	0.00	49.15	2	590	0.34%
2018/08/01	1	50.60	0	0.00	50.60	1	587	0.17%
2018/07/30	2	51.70	1	51.50	51.00	1	578	0.17%
2018/07/27	1.2	52.37	1	52.80	52.90	0.2	570	0.03%
2018/07/26	0	0.00	3	52.77	52.90	-3	558	-0.54%
2018/07/25	1	52.10	0	0.00	51.60	1	517	0.19%
2018/07/24	1.1	52.03	3	51.80	52.50	-1.9	489	-0.39%
2018/07/20	0	0.00	1	50.30	49.30	-1	468	-0.21%
2018/07/18	2	49.95	1	50.60	49.70	1	468	0.21%
2018/07/16	1	49.90	2	49.85	49.85	-1	465	-0.21%
2018/07/13	3	50.50	4	51.03	50.40	-1	464	-0.22%
2018/07/12	1	50.00	4	51.15	50.90	-3	460	-0.65%
2018/07/11	1	50.00	0	0.00	49.25	1	461	0.22%
2018/07/10	0	0.00	1	48.95	51.00	-1	458	-0.22%
2018/07/09	0	0.00	1	48.45	48.30	-1	455	-0.22%
2018/07/06	4	48.34	0	48.50	48.55	4	499	0.80%
2018/07/04	8	49.20	1	49.75	49.40	7	501	1.40%
2018/07/03	3	50.50	0	0.00	49.70	3	501	0.60%
2018/07/02	5	51.42	0	0.00	51.00	5	484	1.03%
2018/06/29	2	50.28	15	50.26	51.90	-13	450	-2.89%
2018/06/27	0	0.00	1	48.95	47.75	-1	380	-0.26%
2018/06/26	0	0.00	1	47.60	47.60	-1	373	-0.27%
2018/06/25	1	47.40	2	49.00	46.85	-1	369	-0.27%
2018/06/22	0	0.00	7	47.72	48.20	-7	362	-1.93%
2018/06/21	0	0.00	1	45.95	46.00	-1	350	-0.29%
2018/06/19	1	45.80	0	0.00	45.45	1	348	0.29%
2018/06/15	1	46.75	0	0.00	46.20	1	347	0.29%
2018/06/13	5	47.70	2	47.85	46.85	3	347	0.86%
2018/06/12	3	46.48	0	0.00	46.40	3	341	0.88%
2018/06/11	4	47.11	0	0.00	46.95	4	339	1.18%
2018/06/08	1	48.00	6	48.68	48.00	-5	330	-1.51%
2018/06/07	0	0.00	3	48.02	48.30	-3	321	-0.93%
2018/06/06	0	0.00	1	46.05	45.90	-1	302	-0.33%
2018/06/04	1	45.40	1	45.90	45.20	0	328	0.00%
2018/05/31	1	45.10	2	45.10	45.05	-1	324	-0.31%
2018/05/29	0	0.00	1	46.25	45.60	-1	324	-0.31%
2018/05/28	0	0.00	1	43.65	44.10	-1	311	-0.32%
2018/05/17	1	42.70	0	0.00	42.50	1	351	0.28%
2018/05/10	2	44.00	4	44.10	43.90	-2	371	-0.54%
2018/05/09	0	0.00	4	43.81	43.70	-4	373	-1.07%
2018/04/27	3	42.80	0	0.00	43.00	3	430	0.70%
2018/04/24	1	44.40	2	44.60	44.35	-1	461	-0.22%
2018/04/20	0	0.00	2	46.13	45.85	-2	535	-0.37%
2018/04/19	2	45.18	0	0.00	45.10	2	602	0.33%
2018/04/18	1	45.40	0	0.00	45.00	1	651	0.15%
2018/04/17	2	46.15	0	0.00	45.20	2	651	0.31%
2018/04/16	2	47.78	1	48.20	47.85	1	644	0.16%
2018/04/13	0	0.00	2	48.60	48.60	-2	640	-0.31%
2018/04/12	2	49.35	40	48.80	48.40	-38	634	-5.99%
2018/04/11	0	0.00	18	46.35	47.30	-18	588	-3.06%
2018/04/10	7	45.19	7	45.99	45.05	0	576	0.00%
2018/04/09	0	0.00	4	45.01	45.35	-4	571	-0.70%
2018/04/03	4	44.70	0	0.00	44.95	4	566	0.71%
2018/04/02	0	0.00	4	45.40	45.00	-4	568	-0.70%
2018/03/30	0	0.00	5	45.00	44.80	-5	568	-0.88%
2018/03/29	1	44.70	0	0.00	44.50	1	566	0.18%
2018/03/28	1	45.35	0	0.00	45.30	1	564	0.18%
2018/03/27	0	0.00	1	45.60	45.70	-1	562	-0.18%
2018/03/23	2	43.35	1	44.95	44.20	1	558	0.18%
2018/03/22	0	0.00	3	44.35	44.20	-3	566	-0.53%
2018/03/21	0	0.00	4	44.64	44.70	-4	571	-0.70%
2018/03/20	1	43.60	6	44.12	44.15	-5	568	-0.88%
2018/03/19	0	0.00	1	43.65	43.70	-1	563	-0.18%
2018/03/15	0	0.00	2	44.30	44.20	-2	560	-0.36%
2018/03/14	1	43.40	0	0.00	43.65	1	558	0.18%
2018/03/13	1	43.60	1	43.90	43.60	0	556	0.00%
2018/03/12	1	43.35	0	0.00	43.10	1	553	0.18%
2018/03/09	4	44.04	1	44.20	43.90	3	549	0.55%
2018/03/08	4	45.53	7	45.69	45.30	-3	539	-0.56%
2018/03/07	5	43.00	8	43.40	44.15	-3	522	-0.57%
2018/03/06	0	0.00	2	43.40	43.10	-2	519	-0.38%
2018/03/01	1	43.25	3	43.95	43.70	-2	515	-0.39%
2018/02/27	1	44.00	0	0.00	43.55	1	513	0.19%
2018/02/26	3	43.88	0	0.00	44.00	3	511	0.59%
2018/02/23	0	0.00	9	43.70	43.65	-9	508	-1.77%
2018/02/22	0	0.00	3	43.37	43.70	-3	504	-0.59%
2018/02/21	0	0.00	2	42.30	42.70	-2	499	-0.40%
2018/02/12	0	0.00	8	40.45	41.35	-8	490	-1.63%
2018/02/09	3	37.95	4	38.40	38.40	-1	481	-0.21%
2018/02/08	0	0.00	2	39.08	39.05	-2	478	-0.42%
2018/02/07	0	0.00	2	39.95	39.65	-2	479	-0.42%
2018/02/06	3	38.50	9	39.26	38.50	-6	480	-1.25%
2018/02/05	2	40.90	0	0.00	41.30	2	473	0.42%
2018/02/01	1	42.75	1	43.10	42.70	0	472	0.00%
2018/01/31	5	42.70	0	0.00	42.50	5	470	1.06%
2018/01/30	3	43.45	0	0.00	43.15	3	467	0.64%
2018/01/29	2	44.15	0	0.00	44.15	2	461	0.43%
2018/01/26	0	0.00	3	45.17	44.60	-3	459	-0.65%
2018/01/25	0	0.00	5	44.59	44.40	-5	452	-1.11%
2018/01/24	8	43.91	0	0.00	43.85	8	445	1.79%
2018/01/23	6	45.25	4	46.29	44.50	2	442	0.45%
2018/01/22	1	43.10	2	43.50	43.50	-1	419	-0.24%
2018/01/18	2	45.28	1	45.95	45.15	1	403	0.25%
2018/01/17	9	45.72	12	46.07	45.10	-3	384	-0.78%
2018/01/16	15	46.11	6	46.27	45.95	9	353	2.54%
2018/01/15	21	45.95	4	45.66	45.90	17	313	5.42%
2018/01/12	1	42.50	10	41.92	43.45	-9	245	-3.67%
2018/01/11	0	0.00	6	38.43	39.50	-6	197	-3.04%
2018/01/10	2	38.18	1	38.65	38.20	1	201	0.50%
2018/01/09	0	0.00	1	39.65	38.70	-1	198	-0.50%
2018/01/08	1	39.10	2	39.90	39.50	-1	200	-0.50%
2018/01/03	0	0.00	3	39.30	38.90	-3	204	-1.46%
2018/01/02	0	0.00	1	39.40	39.00	-1	213	-0.47%