高力 (8996)-凱基-高美館券商分點個股進出

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
361.5
漲跌
▲32.5
漲幅
+9.88%
成交量
6,345張
產業
上市電機機械類股
306人加入追蹤

立即追蹤
本地時間:13:30

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

高力 (8996)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/24	21	355.55	35	355.89	361.50	-14	8,882	-0.16%
2024/04/23	4	335.50	0	0.00	329.00	4	8,794	0.05%
2024/04/22	11	343.91	4	342.13	333.50	7	8,706	0.08%
2024/04/19	18	352.42	2	364.50	351.50	16	8,566	0.19%
2024/04/18	3	353.50	14	363.71	364.00	-11	8,370	-0.13%
2024/04/17	1	332.10	0	0.00	335.00	1	8,264	0.01%
2024/04/16	6	324.67	3	326.50	327.00	3	8,202	0.04%
2024/04/15	21	342.09	7	342.21	337.50	14	8,160	0.17%
2024/04/12	10	354.10	5	355.10	360.00	5	8,099	0.06%
2024/04/11	2	355.50	2	358.00	356.00	0	8,023	0.00%
2024/04/10	1	354.50	0	0.00	353.50	1	7,984	0.01%
2024/04/09	7	357.43	8	357.44	359.50	-1	7,943	-0.01%
2024/04/08	1	372.50	1	367.50	367.50	0	7,816	0.00%
2024/04/03	4	363.75	4	359.38	364.00	0	7,714	0.00%
2024/04/02	12	362.17	10.1	364.24	362.00	1.9	7,618	0.02%
2024/04/01	7	365.86	7	368.86	363.00	0	7,532	0.00%
2024/03/29	13	370.85	11	371.14	366.00	2	7,476	0.03%
2024/03/28	10	378.25	11	377.82	379.00	-1	7,368	-0.01%
2024/03/27	19	378.92	18	370.78	383.00	1	7,262	0.01%
2024/03/26	10.1	374.38	17	386.12	370.00	-7	7,045	-0.10%
2024/03/25	18	389.58	15	388.83	390.50	3	6,684	0.04%
2024/03/22	4.1	371.46	8	380.69	387.50	-3.9	6,343	-0.06%
2024/03/21	8	341.13	7.2	344.24	352.50	0.8	6,142	0.01%
2024/03/20	5	326.50	24.1	333.30	320.50	-19.1	5,904	-0.32%
2024/03/19	10	320.90	7	322.50	318.50	3	5,723	0.05%
2024/03/18	5	317.80	14	318.96	327.00	-9	5,589	-0.16%
2024/03/15	3	300.17	3	297.67	297.50	0	5,423	0.00%
2024/03/14	5	296.30	4	296.75	298.50	1	5,490	0.02%
2024/03/13	7	302.34	5	298.90	305.00	2	5,573	0.04%
2024/03/12	16	320.22	18	320.28	315.00	-2	5,577	-0.04%
2024/03/11	4	291.27	5.1	302.09	313.50	-1.1	5,346	-0.02%
2024/03/08	6	289.92	6.1	291.02	288.50	0	5,180	0.00%
2024/03/07	10	312.48	7	308.93	302.00	3	5,081	0.06%
2024/03/06	12	309.42	12.4	310.72	308.00	-0.4	4,916	-0.01%
2024/03/05	6.1	298.11	9.2	299.14	300.00	-3.2	4,700	-0.07%
2024/03/04	8.3	302.58	11	303.68	296.00	-2.7	4,638	-0.06%
2024/03/01	16	284.59	19	289.58	292.50	-3	4,476	-0.07%
2024/02/29	6.1	271.47	9	272.56	277.50	-2.9	4,336	-0.07%
2024/02/27	10	261.15	9	258.83	261.50	1	4,313	0.02%
2024/02/26	7	271.86	5	269.50	264.50	2	4,310	0.05%
2024/02/23	3	277.17	1	277.50	270.00	2	4,285	0.05%
2024/02/22	6	278.50	6	279.08	277.00	0	4,293	0.00%
2024/02/21	1	270.00	0	0.00	270.50	1	4,302	0.02%
2024/02/20	9	273.77	4	272.63	274.00	5	4,532	0.11%
2024/02/19	6	288.33	5.1	291.15	279.50	0.9	4,566	0.02%
2024/02/16	11.1	289.19	17	289.56	287.00	-5.9	4,632	-0.13%
2024/02/15	8	277.06	5.1	277.11	275.50	2.9	4,506	0.06%
2024/02/05	11	270.23	11	274.68	273.00	0	4,356	0.00%
2024/02/02	12.1	248.64	18	252.77	261.50	-5.9	4,015	-0.15%
2024/02/01	4	233.63	16	238.97	238.50	-12	3,830	-0.31%
2024/01/30	3	236.00	2	237.50	232.00	1	3,819	0.03%
2024/01/29	2	232.01	8.3	230.70	232.50	-6.2	3,840	-0.16%
2024/01/26	1	226.00	1	223.00	224.00	0	3,820	0.00%
2024/01/25	7	221.71	4	222.25	221.00	3	3,850	0.08%
2024/01/24	1	225.00	1	226.50	225.50	0	3,877	0.00%
2024/01/23	4	234.50	6	233.67	230.50	-2	3,916	-0.05%
2024/01/22	5	226.50	7	227.57	229.00	-2	3,857	-0.05%
2024/01/16	0	0.00	1	219.00	217.50	-1	4,127	-0.02%
2024/01/12	2	217.75	2	215.25	214.50	0	4,387	0.00%
2024/01/11	0	0.00	2	218.25	219.00	-2	4,506	-0.04%
2024/01/10	1	211.00	0	0.00	210.00	1	4,587	0.02%
2024/01/09	2	214.50	2	213.00	212.50	0	4,756	0.00%
2024/01/08	2	217.03	0	0.00	216.00	2	4,927	0.04%
2024/01/04	5	217.00	3	219.67	216.00	2	5,374	0.04%
2024/01/03	0	0.00	1	221.00	221.00	-1	5,459	-0.02%
2023/12/29	2	221.00	0	0.00	223.00	2	5,501	0.04%
2023/12/28	2	223.25	1	221.00	221.00	1	5,540	0.02%
2023/12/27	1	225.50	4	226.75	224.00	-3	5,574	-0.05%
2023/12/26	1	228.00	7	226.86	228.00	-6	5,607	-0.11%
2023/12/25	2	222.75	0	0.00	222.00	2	5,629	0.04%
2023/12/22	3	216.17	3	221.17	223.00	0	5,688	0.00%
2023/12/21	4	215.63	5	216.40	218.50	-1	5,785	-0.02%
2023/12/20	1	215.00	1	217.50	215.50	0	5,832	0.00%
2023/12/19	1	217.00	0	0.00	218.00	1	5,847	0.02%
2023/12/18	3	221.67	1	220.00	219.50	2	5,842	0.03%
2023/12/15	8.1	223.01	2	224.00	222.50	6.1	5,848	0.10%
2023/12/14	2	225.25	0	0.00	222.50	2	5,885	0.03%
2023/12/13	2	230.50	2	227.50	227.50	0	5,851	0.00%
2023/12/12	8.2	229.65	5	228.00	229.00	3.2	5,862	0.05%
2023/12/11	5	236.10	4	234.75	234.00	1	5,839	0.02%
2023/12/08	13	254.46	15	252.27	248.00	-2	5,772	-0.03%
2023/12/07	7	266.43	9.2	265.82	263.00	-2.2	5,651	-0.04%
2023/12/06	16	260.28	11	260.05	256.50	5	5,482	0.09%
2023/12/05	8	252.94	8	253.44	253.00	0	5,403	0.00%
2023/12/04	1	256.50	2	259.50	254.00	-1	5,378	-0.02%
2023/11/30	3	249.50	5	248.20	247.00	-2	5,408	-0.04%
2023/11/29	9	255.89	4	252.00	251.00	5	5,432	0.09%
2023/11/28	1	253.00	3	255.00	256.50	-2	5,438	-0.04%
2023/11/27	8	250.81	4	254.13	253.50	4	5,440	0.07%
2023/11/24	4	249.50	9	252.00	254.50	-5	5,412	-0.09%
2023/11/22	4	245.50	5	249.10	251.50	-1	5,305	-0.02%
2023/11/21	2	248.25	6	247.83	243.00	-4	5,261	-0.08%
2023/11/20	6	248.92	6	251.83	247.00	0	5,271	0.00%
2023/11/17	30	250.65	35	253.13	253.50	-5	5,198	-0.10%
2023/11/16	2	238.25	7	238.29	239.50	-5	4,970	-0.10%
2023/11/15	24	235.10	15	236.50	231.00	9	4,856	0.19%
2023/11/14	8	219.88	7	220.07	221.00	1	4,744	0.02%
2023/11/13	1	212.50	2	215.50	211.50	-1	4,780	-0.02%
2023/11/10	1	211.00	2	213.00	212.50	-1	4,803	-0.02%
2023/11/09	4	213.13	3	215.50	216.00	1	4,821	0.02%
2023/11/08	2	219.25	2	224.00	220.50	0	4,831	0.00%
2023/11/06	1	219.50	6	219.75	221.00	-5	4,959	-0.10%
2023/11/03	1	218.00	1	214.50	212.50	0	4,903	0.00%
2023/11/02	2	213.00	0.1	213.00	213.50	1.9	4,875	0.04%
2023/11/01	1	212.00	0	0.00	211.50	1	4,836	0.02%
2023/10/31	0	0.00	1	210.00	209.00	-1	4,805	-0.02%
2023/10/30	1	220.50	1	223.50	217.50	0	4,735	0.00%
2023/10/27	6	221.57	3	218.67	221.00	3	4,695	0.06%
2023/10/26	2	228.25	3	229.83	225.50	-1	4,623	-0.02%
2023/10/25	3	234.50	3	232.00	230.00	0	4,563	0.00%
2023/10/24	2	219.50	3	222.17	226.00	-1	4,464	-0.02%
2023/10/23	3	228.17	0	0.00	224.00	3	4,366	0.07%
2023/10/20	8	221.94	5	223.30	223.00	3	4,390	0.07%
2023/10/19	3	231.50	1	240.50	231.00	2	4,407	0.05%
2023/10/18	4	245.25	0	0.00	243.00	4	4,415	0.09%
2023/10/17	4.2	254.74	1	261.00	255.50	3.2	4,444	0.07%
2023/10/16	11.1	266.17	1	262.00	259.50	10.1	4,496	0.23%
2023/10/13	18	300.15	8	296.38	288.00	10	4,322	0.23%
2023/10/12	7	312.50	11.9	313.63	320.00	-4.9	4,119	-0.12%
2023/10/11	6	286.08	11.1	291.51	291.00	-5.1	3,866	-0.13%
2023/10/06	2	275.75	2	277.25	278.00	0	3,777	0.00%
2023/10/05	3	281.17	2	281.00	277.50	1	3,752	0.03%
2023/10/04	3	287.46	1	283.00	283.00	2	3,715	0.05%
2023/10/03	2	296.00	2	294.00	292.50	0	3,667	0.00%
2023/10/02	1	304.00	2.2	303.95	296.50	-1.2	3,616	-0.03%
2023/09/28	2	300.75	1	297.50	296.50	1	3,557	0.03%
2023/09/27	2.4	290.42	2	296.25	297.00	0.4	3,506	0.01%
2023/09/26	5	294.90	6	294.50	294.50	-1	3,588	-0.03%
2023/09/25	2	281.25	3	281.17	282.50	-1	3,598	-0.03%
2023/09/22	3	272.00	2	268.75	270.00	1	3,634	0.03%
2023/09/21	2	260.00	1	263.00	261.00	1	3,633	0.03%
2023/09/20	2	260.00	2	261.75	262.50	0	3,677	0.00%
2023/09/19	6	274.58	5	269.00	265.00	1	3,795	0.03%
2023/09/18	2	272.25	1	273.00	273.00	1	3,799	0.03%
2023/09/15	2	269.50	1	272.50	271.00	1	3,800	0.03%
2023/09/14	0	271.50	6	270.92	269.50	-6	3,758	-0.16%
2023/09/13	4	274.38	0	0.00	273.50	4	3,717	0.11%
2023/09/12	3.5	283.25	0	0.00	277.50	3.5	3,651	0.09%
2023/09/11	2	300.50	0	0.00	295.00	2	3,616	0.06%
2023/09/08	1	303.00	0	0.00	304.00	1	3,599	0.03%
2023/09/07	1	304.00	1	310.00	307.00	0	3,601	0.00%
2023/09/06	3	313.67	1	314.00	307.50	2	3,609	0.06%
2023/09/05	1	310.00	7	312.00	316.00	-6	3,610	-0.17%
2023/09/04	2	298.51	1	300.00	298.00	1	3,559	0.03%
2023/09/01	0	313.00	0	0.00	309.50	0	3,660	0.00%
2023/08/31	2	310.50	0	0.00	308.50	2	3,669	0.05%
2023/08/28	1.1	298.05	3	296.83	298.50	-2	4,067	-0.05%
2023/08/25	0	0.00	21	308.81	302.50	-21	4,121	-0.51%
2023/08/24	2.1	323.37	3	319.33	315.00	-1	4,235	-0.02%
2023/08/23	1	311.50	2	310.00	310.00	-1	4,376	-0.02%
2023/08/22	2	310.00	0	0.00	309.50	2	4,523	0.04%
2023/08/21	4	313.88	6	309.75	308.50	-2	4,546	-0.04%
2023/08/18	7	317.71	4	310.88	309.00	3	4,661	0.06%
2023/08/17	9	313.39	9	316.33	327.00	0	4,752	0.00%
2023/08/16	1.1	292.05	1	294.00	302.50	0.1	4,689	0.00%
2023/08/15	3	293.00	6	292.00	290.00	-3	4,816	-0.06%
2023/08/14	10	280.15	3.1	282.94	282.50	6.9	4,903	0.14%
2023/08/11	12.1	294.69	6	298.42	292.00	6.1	4,850	0.13%
2023/08/10	16	314.56	2	315.75	297.00	14	4,805	0.29%
2023/08/07	0	0.00	0.1	333.00	340.50	-0.1	4,805	0.00%
2023/08/02	4	319.38	0	0.00	316.50	4	4,980	0.08%
2023/08/01	2	342.00	0	0.00	339.50	2	5,135	0.04%
2023/07/27	0	385.00	0	0.00	373.00	0	5,226	0.00%
2023/07/26	0	0.00	7	378.36	375.00	-7	5,294	-0.13%
2023/07/25	18.3	411.06	11	402.95	397.50	7.3	5,388	0.14%
2023/07/24	7	432.84	2.1	425.35	420.50	4.9	5,295	0.09%
2023/07/21	2	393.95	7.6	407.18	421.00	-5.6	5,228	-0.11%
2023/07/20	7	391.93	2	385.50	383.00	5	5,159	0.10%
2023/07/19	14	387.14	14	386.00	391.00	0	5,076	0.00%
2023/07/18	0	365.00	0	0.00	366.00	0	4,950	0.00%
2023/07/13	1	341.00	0	0.00	332.00	1	5,129	0.02%
2023/07/06	0	0.00	0	353.67	356.00	0	5,418	0.00%
2023/07/05	1.3	346.50	0	0.00	346.50	1.3	5,422	0.02%
2023/07/04	22	377.61	16	377.66	372.00	6	5,434	0.11%
2023/07/03	2	357.75	4.2	358.07	372.00	-2.2	5,292	-0.04%
2023/06/30	3	324.67	2	325.50	338.50	1	5,151	0.02%
2023/06/29	0	310.00	2	317.00	317.00	-2	5,054	-0.04%
2023/06/28	15	307.80	13	308.12	305.00	2	5,014	0.04%
2023/06/27	12	310.96	13	311.54	306.50	-1	4,955	-0.02%
2023/06/26	2	342.50	9	347.11	340.00	-7	4,926	-0.14%
2023/06/21	0.2	335.00	0	0.00	335.50	0.2	4,935	0.00%
2023/06/19	10	320.00	10	309.00	309.00	0	5,167	0.00%
2023/06/15	0.4	314.50	4	316.63	314.50	-3.6	5,260	-0.07%
2023/06/14	0	0.00	3	318.67	323.00	-3	5,265	-0.06%
2023/06/13	0	0.00	4	306.25	306.00	-4	5,249	-0.08%
2023/06/12	5	293.70	1	293.00	293.50	4	5,240	0.08%
2023/06/09	1	280.00	2	293.50	292.50	-1	5,220	-0.02%
2023/06/07	1	278.50	0.1	282.00	280.50	0.9	5,172	0.02%
2023/06/05	12	273.08	2.1	272.68	267.50	9.9	4,959	0.20%
2023/06/02	9.1	274.99	6	278.17	270.50	3.1	4,884	0.06%
2023/06/01	3	257.33	12	259.29	264.00	-9	4,681	-0.19%
2023/05/31	6	247.08	3	248.83	246.50	3	4,489	0.07%
2023/05/30	5	256.30	2	254.50	253.50	3	4,491	0.07%
2023/05/29	9.2	264.44	1	266.50	254.00	8.2	4,536	0.18%
2023/05/26	3	259.33	7	263.00	268.50	-4	4,468	-0.09%
2023/05/25	3	246.67	3	246.50	244.50	0	4,509	0.00%
2023/05/24	4	246.75	4	246.63	242.50	0	4,672	0.00%
2023/05/23	7	239.93	14	242.64	243.50	-7	4,606	-0.15%
2023/05/22	2	231.50	3.6	231.94	230.00	-1.6	4,495	-0.04%
2023/05/19	7	232.07	3	227.00	225.50	4	4,627	0.09%
2023/05/18	3	222.33	9	220.00	223.50	-6	4,574	-0.13%
2023/05/16	0	0.00	1	211.50	207.50	-1	4,796	-0.02%
2023/05/15	4	212.63	1	208.50	207.00	3	5,002	0.06%
2023/05/12	1	207.00	3	212.17	215.50	-2	5,211	-0.04%
2023/05/11	1	212.00	1.1	209.64	209.00	-0.1	5,660	0.00%
2023/05/10	6	210.25	5	211.50	212.00	1	5,851	0.02%
2023/05/09	4	211.00	8	210.63	207.50	-4	5,973	-0.07%
2023/05/08	14	207.68	35	208.96	208.00	-21	5,994	-0.35%
2023/05/04	5	198.00	0	0.00	198.50	5	6,257	0.08%
2023/05/03	7	198.79	0	0.00	197.50	7	6,646	0.11%
2023/05/02	27	202.11	4	207.13	205.50	23	7,018	0.33%
2023/04/28	2	197.75	3	198.67	198.50	-1	7,431	-0.01%
2023/04/27	1	190.50	2	192.50	196.00	-1	7,850	-0.01%
2023/04/26	3	194.17	0	0.00	195.50	3	8,020	0.04%
2023/04/25	2.1	196.43	3	195.00	190.50	-1	8,054	-0.01%
2023/04/24	0	0.00	25	198.84	201.00	-25	8,208	-0.30%
2023/04/21	1	205.50	1	204.50	201.50	0	8,469	0.00%
2023/04/20	3	213.83	1	212.00	210.00	2	8,548	0.02%
2023/04/18	12	229.25	1	236.50	228.50	11	8,905	0.12%
2023/04/17	13.2	242.70	1	243.50	241.00	12.2	9,058	0.13%
2023/04/14	3	243.67	5	247.00	252.00	-2	9,109	-0.02%
2023/04/13	1	229.50	0	0.00	229.50	1	9,380	0.01%
2023/04/12	0	243.00	2	244.00	244.50	-2	10,027	-0.02%
2023/04/07	0	0.00	1	232.50	236.50	-1	10,649	-0.01%
2023/03/31	0	0.00	1	232.00	234.00	-1	11,231	-0.01%
2023/03/27	6	220.83	5	223.60	223.00	1	12,122	0.01%
2023/03/24	5.2	218.37	1	218.00	214.50	4.2	12,140	0.03%
2023/03/23	5	225.30	12	224.88	222.50	-7	12,378	-0.06%
2023/03/22	4	234.75	4	235.75	233.00	0	12,427	0.00%
2023/03/21	1	241.00	2	243.00	240.50	-1	12,444	-0.01%
2023/03/20	2	239.00	4	238.75	239.50	-2	12,479	-0.02%
2023/03/15	0	0.00	1	232.00	226.50	-1	13,217	-0.01%
2023/03/14	0	0.00	1	215.00	216.00	-1	13,305	-0.01%
2023/03/10	1.2	225.50	1.1	220.73	220.50	0.1	13,587	0.00%
2023/03/09	3	231.83	1	233.50	232.50	2	13,835	0.01%
2023/03/06	1	236.50	0	0.00	235.00	1	14,655	0.01%
2023/03/03	1	237.00	1	236.00	234.00	0	15,128	0.00%
2023/03/02	2	245.50	1	242.04	241.00	1	15,599	0.01%
2023/03/01	4	245.75	6	246.83	244.50	-2	15,637	-0.01%
2023/02/24	4	239.25	3	239.17	239.00	1	15,651	0.01%
2023/02/23	6	237.75	7	236.50	234.00	-1	16,017	-0.01%
2023/02/22	6.1	241.22	6	242.92	242.00	0.1	15,983	0.00%
2023/02/21	1	239.00	2	237.50	239.00	-1	16,267	-0.01%
2023/02/20	1	234.00	3.1	233.48	236.00	-2.1	16,383	-0.01%
2023/02/17	5.1	235.87	1	232.50	232.50	4.1	16,529	0.02%
2023/02/16	3	238.33	7	237.50	240.00	-4	16,582	-0.02%
2023/02/15	2	236.25	3	236.67	234.50	-1	16,915	-0.01%
2023/02/14	11.1	235.23	14	234.07	233.50	-2.9	17,106	-0.02%
2023/02/13	11	236.82	4	234.63	237.00	7	17,575	0.04%
2023/02/10	12	233.75	10	230.05	229.00	2	18,189	0.01%
2023/02/09	33	228.26	37	230.15	230.00	-4	18,423	-0.02%
2023/02/08	5	221.80	4.3	222.21	219.00	0.7	18,190	0.00%
2023/02/07	5.3	217.11	10	218.55	217.00	-4.7	18,165	-0.03%
2023/02/06	25	217.26	22	210.57	217.50	3	18,269	0.02%
2023/02/03	38	213.30	38	214.88	212.50	0	18,329	0.00%
2023/02/02	9	215.06	12	216.83	214.00	-3	18,361	-0.02%
2023/02/01	20	214.60	22	215.48	212.50	-2	18,399	-0.01%
2023/01/31	50	205.08	53	203.82	212.50	-3	18,251	-0.02%
2023/01/30	52	208.28	33	206.77	200.00	19	18,022	0.11%
2023/01/17	17	195.74	36	198.72	205.50	-19	17,738	-0.11%
2023/01/16	8	182.63	11	183.91	187.00	-3	17,413	-0.02%
2023/01/13	33	180.06	33	179.09	180.00	0	17,381	0.00%
2023/01/12	21	183.60	16	181.50	180.00	5	17,521	0.03%
2023/01/11	22	186.82	24	187.06	186.00	-2	17,472	-0.01%
2023/01/10	9	184.33	10	182.05	181.50	-1	17,540	-0.01%
2023/01/09	4	186.75	4	185.50	183.00	0	17,679	0.00%
2023/01/06	33	183.21	37	183.59	183.50	-4	17,642	-0.02%
2023/01/05	6	185.08	4	186.75	179.00	2	17,648	0.01%
2023/01/04	46	187.27	38	189.95	186.00	8	17,784	0.04%
2023/01/03	41	191.39	41	182.72	193.50	0	17,906	0.00%
2022/12/30	134	187.04	137	183.48	188.00	-3	18,202	-0.02%	大買/大賣/
2022/12/29	22	171.93	23	171.61	179.50	-1	18,410	-0.01%
2022/12/28	3	172.33	4	171.75	171.50	-1	18,224	-0.01%
2022/12/27	7	173.43	6	172.92	172.50	1	18,331	0.01%
2022/12/26	31	176.76	25	178.24	174.00	6	18,266	0.03%
2022/12/23	15	181.70	22	182.52	183.50	-7	18,174	-0.04%
2022/12/22	14	173.46	16	171.75	171.00	-2	17,821	-0.01%
2022/12/21	1	170.00	2	168.25	167.50	-1	17,658	-0.01%
2022/12/20	20	174.50	20	171.13	168.00	0	17,592	0.00%
2022/12/19	10	171.40	10	171.50	171.50	0	17,281	0.00%
2022/12/16	10	171.20	4	172.50	169.00	6	17,330	0.03%
2022/12/15	74	177.66	74	180.02	178.50	0	17,300	0.00%
2022/12/14	19	172.13	21	175.17	178.50	-2	17,038	-0.01%
2022/12/13	4	163.13	9	163.67	162.50	-5	16,940	-0.03%
2022/12/12	7	170.29	3	174.33	166.00	4	16,904	0.02%
2022/12/09	17	173.53	17	173.71	171.00	0	16,826	0.00%
2022/12/08	8	168.63	12	168.33	171.00	-4	16,541	-0.02%
2022/12/07	9	163.33	6	161.75	164.00	3	16,413	0.02%
2022/12/06	5	166.60	3	166.50	166.50	2	16,349	0.01%
2022/12/05	6	169.50	7	168.14	166.50	-1	16,450	-0.01%
2022/12/02	14	168.21	14	166.57	165.00	0	16,512	0.00%
2022/12/01	18	166.33	17	166.85	167.00	1	16,564	0.01%
2022/11/30	14	166.46	19	165.42	162.50	-5	16,455	-0.03%
2022/11/29	9	162.06	4	161.88	159.00	5	16,244	0.03%
2022/11/28	16	160.78	9	162.39	164.00	7	16,447	0.04%
2022/11/25	3	165.50	1	164.00	161.50	2	16,665	0.01%
2022/11/24	26	157.50	41	160.09	163.00	-15	16,443	-0.09%
2022/11/23	8	148.75	9	149.33	148.50	-1	16,101	-0.01%
2022/11/22	7	146.79	10	146.00	146.50	-3	16,075	-0.02%
2022/11/21	45	154.11	33	152.73	150.50	12	16,110	0.07%
2022/11/18	14	150.57	10	148.10	146.00	4	15,705	0.03%
2022/11/17	15	151.77	22	152.45	152.50	-7	15,663	-0.04%
2022/11/16	10	148.95	5	149.30	150.50	5	15,234	0.03%
2022/11/15	11	145.45	7	147.29	146.50	4	15,095	0.03%
2022/11/14	13	147.54	12	148.92	149.50	1	15,105	0.01%
2022/11/11	39	145.87	40	145.09	145.00	-1	15,192	-0.01%
2022/11/10	46	136.58	46	137.72	136.50	0	14,882	0.00%
2022/11/09	30	148.32	31	140.03	138.50	-1	14,565	-0.01%
2022/11/08	167	142.64	164	149.00	141.00	3	13,981	0.02%	大買/大賣/
2022/11/07	16	140.84	16	144.38	146.00	0	13,448	0.00%
2022/11/04	4	127.50	4	128.88	133.00	0	13,181	0.00%
2022/11/03	1	120.50	3	120.67	121.00	-2	12,956	-0.02%
2022/11/02	2	122.50	5	121.90	119.50	-3	12,825	-0.02%
2022/11/01	18	118.19	17	118.74	120.00	1	12,621	0.01%
2022/10/31	7	118.21	6	117.42	117.00	1	12,485	0.01%
2022/10/28	5	113.80	5	113.50	113.00	0	12,307	0.00%
2022/10/27	1	115.50	3	108.83	115.50	-2	12,127	-0.02%
2022/10/26	2	105.00	1	104.50	105.00	1	11,987	0.01%
2022/10/24	3	111.00	3	112.17	108.00	0	12,028	0.00%
2022/10/21	5	113.20	2	113.00	111.50	3	11,999	0.03%
2022/10/20	5	113.60	3	113.33	115.00	2	11,822	0.02%
2022/10/18	4	124.25	4	124.38	122.00	0	11,429	0.00%
2022/10/17	1	123.50	5	122.90	122.50	-4	11,074	-0.04%
2022/10/14	7	123.71	5	122.30	127.00	2	10,824	0.02%
2022/10/13	3	118.50	6	118.75	115.50	-3	10,775	-0.03%
2022/10/12	20	120.58	18	122.78	123.50	2	10,604	0.02%
2022/10/11	70	123.84	77	127.42	123.00	-7	10,259	-0.07%
2022/10/07	161	132.35	150	140.70	130.50	11	9,932	0.11%	大買/大賣/
2022/10/06	62	138.15	64	130.63	140.00	-2	9,251	-0.02%
2022/10/05	2	120.25	5	124.00	127.50	-3	8,418	-0.04%
2022/10/04	5	111.90	2	114.00	116.00	3	8,242	0.04%
2022/10/03	1	106.50	1	105.50	107.00	0	8,050	0.00%
2022/09/30	2	102.50	2	94.10	105.00	0	7,969	0.00%
2022/09/28	1	107.00	1	102.50	102.00	0	7,813	0.00%
2022/09/27	3	105.67	3	104.00	108.50	0	7,744	0.00%
2022/09/26	1	103.00	10	103.00	103.00	-9	7,655	-0.12%
2022/09/23	2	112.50	6	109.33	107.50	-4	7,572	-0.05%
2022/09/22	52	114.75	52	107.69	115.00	0	7,463	0.00%
2022/09/21	1	109.00	0	0.00	109.00	1	7,371	0.01%
2022/09/20	1	112.00	1	112.50	113.50	0	7,330	0.00%
2022/09/15	3	114.17	2	114.00	113.50	1	7,211	0.01%
2022/09/14	3	112.67	1	112.50	112.50	2	7,138	0.03%
2022/09/12	6	118.08	6	117.67	116.00	0	6,983	0.00%
2022/09/08	0	0.00	1	115.50	115.50	-1	6,819	-0.01%
2022/09/07	3	109.17	9	109.89	113.50	-6	6,746	-0.09%
2022/09/06	41	107.79	35	109.47	109.00	6	6,626	0.09%
2022/09/05	7	111.43	5	109.70	111.00	2	6,550	0.03%
2022/09/02	10	117.55	4	117.13	111.00	6	6,382	0.09%
2022/09/01	7	115.00	8	114.88	113.00	-1	6,102	-0.02%
2022/08/31	3	107.83	17	108.26	114.00	-14	5,722	-0.24%
2022/08/30	14	102.96	2	101.25	104.00	12	5,515	0.22%
2022/08/29	3	94.63	7	94.50	94.90	-4	5,373	-0.07%
2022/08/26	7	95.51	6	95.32	96.40	1	5,309	0.02%
2022/08/25	1	88.40	1	91.60	91.80	0	5,105	0.00%
2022/08/24	1	89.50	5	89.60	87.50	-4	4,994	-0.08%
2022/08/23	11	89.65	6	90.18	88.80	5	4,887	0.10%
2022/08/22	4	90.55	7	90.59	89.10	-3	4,836	-0.06%
2022/08/19	10	90.83	15.1	90.68	92.40	-5.1	4,832	-0.10%
2022/08/18	33	88.17	29	88.15	89.20	4	4,704	0.09%
2022/08/17	4	84.70	2	83.85	85.90	2	4,502	0.04%
2022/08/16	3	79.87	1	80.60	81.70	2	4,499	0.04%
2022/08/15	0	0.00	3	79.33	79.60	-3	4,497	-0.07%
2022/08/12	8	83.45	31.3	86.52	81.30	-23.3	4,427	-0.53%
2022/08/11	27.2	84.83	4	81.78	85.20	23.2	4,102	0.57%
2022/08/10	3	76.13	0	0.00	77.50	3	3,838	0.08%
2022/08/09	1	80.30	3	76.90	77.10	-2	3,806	-0.05%
2022/08/08	3	77.90	3	76.87	78.80	0	3,728	0.00%
2022/08/05	5	78.32	2	79.10	78.70	3	3,627	0.08%
2022/08/04	0	0.00	1	76.90	78.90	-1	3,567	-0.03%
2022/08/03	3.1	81.14	2	81.35	79.40	1.1	3,511	0.03%
2022/08/02	3	81.45	3	83.23	83.40	0	3,405	0.00%
2022/08/01	7	79.50	6	83.32	85.40	1	3,253	0.03%
2022/07/29	0	0.00	2	78.60	78.60	-2	2,940	-0.07%
2022/07/28	0	0.00	3	70.93	71.50	-3	2,846	-0.11%
2022/07/27	2	67.50	5	68.42	68.70	-3	2,680	-0.11%
2022/07/26	4	68.35	2	67.90	68.40	2	2,662	0.08%
2022/07/25	4	68.33	3	68.57	68.50	1	2,642	0.04%
2022/07/22	1	68.00	2	67.55	68.40	-1	2,622	-0.04%
2022/07/21	3	67.07	3	67.77	67.90	0	2,602	0.00%
2022/07/20	2	66.00	3	66.80	67.30	-1	2,532	-0.04%
2022/07/19	1	64.10	3	64.40	64.70	-2	2,385	-0.08%
2022/07/18	0	0.00	1	59.50	58.90	-1	2,304	-0.04%
2022/07/13	0	0.00	3	59.00	57.20	-3	2,295	-0.13%
2022/07/12	1	55.30	0	0.00	54.30	1	2,288	0.04%
2022/07/07	2	54.40	0	0.00	54.80	2	2,311	0.09%
2022/07/06	3	54.50	0	0.00	54.00	3	2,310	0.13%
2022/06/24	1	68.20	3	69.03	68.80	-2	2,506	-0.08%
2022/06/23	2	68.80	3	67.90	68.20	-1	2,580	-0.04%
2022/06/22	1	67.50	7	67.03	66.20	-6	2,563	-0.23%
2022/06/21	2	67.45	0	0.00	67.60	2	2,660	0.08%
2022/06/17	2	66.70	0	0.00	67.30	2	2,744	0.07%
2022/06/16	5	70.50	2	68.10	66.30	3	2,845	0.11%
2022/06/15	6	68.48	10	69.92	70.00	-4	2,872	-0.14%
2022/06/14	3	69.43	2	65.35	66.00	1	2,789	0.04%
2022/06/13	4	71.95	6	71.52	72.00	-2	2,754	-0.07%
2022/06/10	5.2	70.12	6	70.78	72.00	-0.8	2,767	-0.03%
2022/06/09	0	0.00	1	68.40	68.90	-1	2,724	-0.04%
2022/06/08	1	67.20	3	67.33	66.90	-2	2,787	-0.07%
2022/06/07	0	0.00	1	65.90	65.90	-1	2,823	-0.04%
2022/06/06	3	66.03	0	0.00	65.40	3	2,960	0.10%
2022/05/31	0.3	63.60	0	0.00	63.50	0.3	3,003	0.01%
2022/05/30	1	66.40	0	0.00	64.90	1	2,965	0.03%
2022/05/27	0.5	65.10	0	0.00	65.80	0.5	2,909	0.02%
2022/05/26	5	66.42	5	65.88	65.50	0	2,852	0.00%
2022/05/25	7	63.06	12.1	63.82	66.00	-5	2,734	-0.18%
2022/05/24	5	61.28	1	60.90	60.60	4	2,586	0.15%
2022/05/23	0	0.00	5	57.22	60.20	-5	2,434	-0.21%
2022/05/20	0	0.00	3	54.73	54.80	-3	2,369	-0.13%
2022/05/19	0.1	53.20	0	0.00	53.10	0.1	2,356	0.01%
2022/05/18	1	53.90	1	52.60	53.20	0	2,355	0.00%
2022/05/16	0	0.00	0.1	51.50	50.80	-0.1	2,352	0.00%
2022/05/09	3	53.86	1	53.40	52.40	2	2,341	0.09%
2022/05/06	0	54.42	3	53.90	54.30	-3	2,339	-0.13%
2022/05/05	0	0.00	2	56.50	56.30	-2	2,331	-0.09%
2022/05/03	0	0.00	5	55.24	55.60	-5	2,305	-0.22%
2022/04/29	4	54.43	0	0.00	53.50	4	2,291	0.17%
2022/04/28	0.1	53.10	0	0.00	53.10	0.1	2,283	0.01%
2022/04/27	2	50.72	2	52.00	52.10	0	2,281	0.00%
2022/04/25	3	53.33	0	0.00	52.90	3	2,273	0.13%
2022/04/22	1	54.20	1	54.70	54.80	0	2,267	0.00%
2022/04/21	2	55.40	3	56.23	55.50	-1	2,265	-0.04%
2022/04/19	3	55.20	0	0.00	55.50	3	2,249	0.13%
2022/04/18	0.1	56.00	1	56.10	55.60	-0.9	2,243	-0.04%
2022/04/15	5.2	54.97	2	55.70	54.70	3.2	2,228	0.14%
2022/04/14	0.3	57.05	0	0.00	56.70	0.3	2,207	0.01%
2022/04/13	3.3	58.96	0	0.00	58.10	3.3	2,192	0.15%
2022/04/12	0.5	59.75	0	0.00	58.80	0.5	2,171	0.02%
2022/04/11	1.2	60.45	0	0.00	59.70	1.2	2,170	0.06%
2022/04/08	1	65.60	2	66.20	66.30	-1	2,101	-0.05%
2022/04/07	0.1	64.01	0	0.00	63.80	0.1	2,077	0.00%
2022/04/06	8	67.96	11	67.55	66.30	-3	2,061	-0.15%
2022/04/01	1.1	67.41	2	69.30	67.60	-0.9	1,982	-0.05%
2022/03/31	13	70.65	11	70.56	67.90	2	1,970	0.10%
2022/03/30	1	69.00	1	69.50	68.20	0	1,909	0.00%
2022/03/29	1	70.00	2	68.75	69.00	-1	1,872	-0.05%
2022/03/28	12	70.66	10	70.98	70.50	2	1,846	0.11%
2022/03/25	2	68.60	3	67.67	67.30	-1	1,744	-0.06%
2022/03/24	8	70.38	17	70.00	70.50	-9	1,733	-0.52%
2022/03/23	5	68.72	2	68.75	67.20	3	1,610	0.19%
2022/03/22	3	67.77	5	67.32	68.50	-2	1,558	-0.13%
2022/03/21	23	66.62	21.1	66.58	68.20	1.9	1,475	0.13%
2022/03/18	9	64.56	6	65.07	64.60	3	1,337	0.22%
2022/03/17	0	59.40	1	59.70	61.00	-1	1,188	-0.08%
2022/03/16	3	59.03	1	59.70	58.90	2	1,164	0.18%
2022/03/15	2	63.26	3	59.13	58.80	-1	1,116	-0.09%
2022/03/14	7	63.74	7	63.71	65.20	0	1,054	0.00%
2022/03/11	3	63.40	6	63.58	65.30	-3	991	-0.30%
2022/03/10	7	62.36	2	61.65	61.30	5	884	0.57%
2022/03/09	9	62.43	10.1	61.46	62.00	-1.1	839	-0.13%
2022/03/08	4	58.35	8	59.44	57.90	-4	699	-0.57%
2022/03/07	1	56.80	3	55.50	56.30	-2	619	-0.32%
2022/03/04	2	53.00	0	0.00	52.70	2	584	0.34%
2022/02/25	2	49.85	0	0.00	49.75	2	614	0.33%
2022/02/24	0	50.10	0	0.00	49.90	0	623	0.01%
2022/02/22	0	50.80	0	0.00	50.70	0	662	0.01%
2022/02/21	1	51.90	0	0.00	51.80	1	667	0.15%
2022/02/16	1	50.70	1	51.50	50.60	0	701	0.00%
2022/02/07	0	52.30	0	0.00	52.70	0	791	0.00%
2022/01/24	0	51.00	0	0.00	52.80	0	823	0.00%
2022/01/20	2	53.65	1	53.10	53.90	1	843	0.12%
2022/01/13	0	54.70	0	0.00	54.80	0	916	0.00%
2022/01/11	0.2	56.30	0	0.00	55.80	0.2	905	0.02%
2022/01/07	0.4	58.58	6	57.72	58.50	-5.6	894	-0.62%
2022/01/05	1.1	59.51	0	0.00	59.70	1.1	875	0.12%
2022/01/04	0	0.00	5	61.08	60.80	-5	866	-0.58%
2022/01/03	4	63.58	2	63.70	63.50	2	848	0.24%
2021/12/29	18	64.52	8	63.60	63.30	10	829	1.21%
2021/12/28	0	0.00	1	62.00	61.50	-1	795	-0.13%
2021/12/27	0	0.00	2	62.10	62.40	-2	793	-0.25%
2021/12/24	0.1	59.30	0	0.00	59.00	0.1	775	0.01%
2021/12/22	2.3	59.73	0	0.00	59.20	2.3	776	0.30%
2021/12/20	6	64.38	6	63.30	63.40	0	749	0.00%
2021/12/16	0	0.00	13	61.70	61.60	-13	694	-1.87%
2021/12/15	0.1	59.80	0	0.00	60.30	0.1	685	0.01%
2021/12/14	0.2	59.97	0	0.00	59.40	0.2	682	0.03%
2021/12/13	0.1	60.84	0	0.00	61.00	0.1	676	0.01%
2021/12/10	0.2	59.99	0	0.00	60.60	0.2	669	0.03%
2021/12/09	0.1	59.80	0	0.00	59.80	0.1	668	0.02%
2021/12/07	0.1	59.30	0	0.00	59.50	0.1	659	0.02%
2021/12/06	0.1	60.40	0	0.00	60.40	0.1	653	0.02%
2021/12/03	3	60.93	1	61.80	61.00	2	638	0.31%
2021/12/01	1	59.80	1	59.40	59.80	0	586	0.00%
2021/11/29	0	0.00	0	58.60	58.10	0	566	0.00%
2021/11/22	1	60.00	2	59.90	58.50	-1	525	-0.19%
2021/11/15	0	0.00	2	56.05	56.30	-2	465	-0.43%
2021/11/12	2	55.80	0	0.00	55.80	2	453	0.44%
2021/11/10	1	53.10	0	0.00	53.30	1	415	0.24%
2021/11/09	0	0.00	1	55.00	54.70	-1	396	-0.25%
2021/11/02	1	50.00	1	50.10	50.50	0	347	0.00%
2021/10/29	2	50.35	2	51.05	50.30	0	318	0.00%
2021/10/28	1	49.05	1	49.20	49.90	0	312	0.00%
2021/10/27	7	50.46	3	50.77	49.50	4	324	1.23%
2021/10/26	0	0.00	3	49.22	49.95	-3	268	-1.12%
2021/10/25	0	0.00	0.1	44.90	45.45	-0.1	236	-0.02%
2021/10/21	0	0.00	1	45.05	44.35	-1	240	-0.42%
2021/10/18	0	0.00	1	43.75	43.70	-1	272	-0.37%
2021/10/08	0.1	43.30	0	0.00	43.20	0.1	303	0.02%
2021/10/07	2	42.68	0	0.00	42.70	2	347	0.58%
2021/09/30	1	43.45	1	43.75	43.60	0	390	0.00%
2021/09/29	1	43.45	1	43.65	44.25	0	389	0.00%
2021/09/28	1	44.35	1	44.60	44.45	0	388	0.00%
2021/09/22	1	44.85	2	44.98	44.65	-1	394	-0.25%
2021/09/17	1	45.65	0	0.00	45.60	1	393	0.25%
2021/09/16	1	45.90	0	0.00	45.60	1	395	0.25%
2021/09/14	1	45.20	1	45.35	45.50	0	399	0.00%
2021/09/13	2	44.13	1	44.25	44.45	1	397	0.25%
2021/09/09	1	43.90	1	44.45	44.10	0	395	0.00%
2021/09/03	1	45.90	1	46.15	45.80	0	389	0.00%
2021/09/01	0	0.00	1	46.70	46.65	-1	394	-0.25%
2021/08/30	1	46.25	0	0.00	45.35	1	390	0.26%
2021/08/24	3	46.43	2	46.63	46.50	1	379	0.26%
2021/08/23	0	0.00	2	47.90	47.70	-2	378	-0.53%
2021/08/20	2	44.18	1	44.40	44.40	1	375	0.27%
2021/08/19	1	44.90	0	0.00	44.45	1	375	0.27%
2021/08/18	1	45.05	1	45.45	46.80	0	373	0.00%
2021/08/16	0.7	47.00	0	0.00	46.35	0.7	371	0.19%
2021/08/06	3	50.50	0	0.00	50.10	3	404	0.74%
2021/08/02	1	51.10	1	50.50	51.70	0	428	0.00%
2021/07/28	0	0.00	3	48.93	49.00	-3	421	-0.71%
2021/07/27	0	0.00	2	50.23	50.10	-2	441	-0.45%
2021/07/23	5	50.50	0	0.00	50.20	5	443	1.13%
2021/07/22	2	51.55	1	51.70	50.80	1	441	0.23%
2021/07/20	0	0.00	1	48.20	49.70	-1	422	-0.24%
2021/07/16	1	48.90	0	0.00	49.20	1	425	0.24%
2021/07/14	6	50.89	2	49.63	49.65	4	448	0.89%
2021/07/13	2	48.33	6	49.52	51.80	-4	459	-0.87%
2021/07/12	6	46.73	1	46.55	47.10	5	455	1.10%
2021/07/08	0	0.00	3	46.65	47.15	-3	465	-0.64%
2021/07/01	1	45.20	2	46.25	45.80	-1	518	-0.19%
2021/06/30	0	0.00	1	46.45	45.95	-1	528	-0.19%
2021/06/29	1	45.25	1	46.20	46.20	0	538	0.00%
2021/06/24	0	0.00	2	47.45	47.60	-2	560	-0.36%
2021/06/23	0	0.00	2	46.60	46.70	-2	559	-0.36%
2021/06/16	2	45.63	0	0.00	45.50	2	576	0.35%
2021/06/15	0	0.00	0.1	45.80	46.05	-0.1	577	-0.02%
2021/06/11	4	46.75	0	0.00	46.30	4	582	0.69%
2021/06/10	4	46.11	2	46.58	46.85	2	586	0.34%
2021/05/25	0	0.00	2	45.50	44.90	-2	611	-0.33%
2021/05/24	2	44.40	0	0.00	44.30	2	615	0.32%
2021/05/20	2	42.55	0	0.00	42.30	2	622	0.32%
2021/05/19	1	42.50	0	0.00	43.30	1	626	0.16%
2021/05/12	0	0.00	1	44.10	42.65	-1	604	-0.17%
2021/05/10	1	49.70	0	0.00	49.95	1	600	0.17%
2021/05/03	1	51.80	0	0.00	51.60	1	644	0.16%
2021/04/29	1	53.30	0	0.00	53.00	1	735	0.14%
2021/04/21	0	55.10	6	55.37	54.60	-6	803	-0.75%
2021/04/20	1	57.20	0	0.00	56.30	1	839	0.12%
2021/04/19	4	57.58	1	58.20	57.60	3	835	0.36%
2021/04/16	3	55.17	5	56.68	56.80	-2	798	-0.25%
2021/04/12	2	54.45	0	0.00	53.20	2	845	0.24%
2021/04/08	2	56.95	0	0.00	56.90	2	871	0.23%
2021/03/30	0.1	56.00	5	55.20	55.70	-4.9	835	-0.59%
2021/03/29	6	54.77	0	0.00	54.70	6	825	0.73%
2021/03/17	0	55.80	0	0.00	53.40	0	837	0.00%
2021/03/16	0	0.00	1	55.10	54.50	-1	837	-0.12%
2021/03/15	0	54.60	0	0.00	54.00	0	838	0.00%
2021/03/08	0	53.70	0	0.00	53.20	0	858	0.00%
2021/03/05	0	52.70	0	0.00	52.70	0	861	0.00%
2021/02/24	0	53.10	0	0.00	53.10	0	910	0.00%
2021/02/18	0	0.00	1	53.60	54.30	-1	926	-0.11%
2021/02/05	1	52.00	0	0.00	51.80	1	928	0.11%
2021/02/03	1	52.20	0	52.40	52.30	1	950	0.11%
2021/02/02	1	53.20	1	53.00	53.00	0	960	0.00%
2021/01/29	1	58.00	1	58.60	55.70	0	969	0.00%
2021/01/28	1	60.00	0	0.00	58.20	1	957	0.10%
2021/01/27	2	59.55	2	58.95	59.30	0	948	0.00%
2021/01/26	3	58.00	0	0.00	59.20	3	952	0.32%
2021/01/25	1	58.90	1	58.70	58.70	0	940	0.00%
2021/01/22	2	59.85	1	58.20	59.90	1	920	0.11%
2021/01/21	1	54.10	1	55.10	56.30	0	825	0.00%
2021/01/20	1	53.60	0	0.00	53.50	1	806	0.12%
2021/01/15	2	56.40	0	0.00	56.50	2	781	0.26%
2021/01/13	0	0.00	16	61.26	60.00	-16	737	-2.17%
2021/01/12	0	0.00	1	57.10	57.10	-1	686	-0.15%
2021/01/08	4	59.83	2	59.70	59.30	2	679	0.29%
2021/01/06	10	58.19	0	0.00	57.10	10	637	1.57%
2021/01/05	1	56.10	1	56.40	57.80	0	619	0.00%
2020/12/30	0	0.00	0.5	54.00	53.90	-0.5	573	-0.09%
2020/12/18	0	0.00	1	53.80	53.40	-1	610	-0.16%
2020/12/17	1	52.30	0	0.00	52.30	1	607	0.16%
2020/12/01	0	0.00	1	53.80	55.50	-1	625	-0.16%
2020/11/30	1	54.70	1	54.90	54.30	0	644	0.00%
2020/11/26	1	55.60	0	0.00	55.30	1	656	0.15%
2020/11/23	0.5	54.40	0	0.00	54.60	0.5	640	0.08%
2020/11/18	0	0.00	1	55.70	55.00	-1	677	-0.15%
2020/11/13	1	54.20	0	0.00	55.00	1	741	0.13%
2020/11/11	0	0.00	1	54.40	54.20	-1	733	-0.14%
2020/11/10	0	0.00	10	54.20	53.10	-10	742	-1.35%
2020/11/09	10	53.55	1	52.50	53.70	9	738	1.22%
2020/11/04	10	49.50	0	0.00	49.90	10	796	1.26%
2020/11/03	1	48.00	2	49.65	50.20	-1	803	-0.12%
2020/10/26	1	49.40	0	0.00	49.40	1	895	0.11%
2020/10/22	0	0.00	2	49.10	49.40	-2	949	-0.21%
2020/10/19	2	50.90	2	49.63	50.80	0	1,051	0.00%
2020/10/15	2	49.33	2	49.83	49.45	0	1,158	0.00%
2020/10/14	1	50.40	2	50.50	50.20	-1	1,211	-0.08%
2020/10/13	1	48.90	0	0.00	48.90	1	1,402	0.07%
2020/10/12	1	50.40	0	0.00	50.00	1	1,630	0.06%
2020/10/08	2	51.65	1	51.90	51.60	1	1,706	0.06%
2020/10/06	2	54.30	0	0.00	53.20	2	1,741	0.11%
2020/10/05	2	53.40	5	53.34	53.60	-3	1,786	-0.17%
2020/09/30	1	52.30	4	52.78	52.80	-3	1,816	-0.17%
2020/09/29	4	53.88	3	53.77	52.50	1	1,848	0.05%
2020/09/28	3	53.10	7	52.67	53.80	-4	1,884	-0.21%
2020/09/25	0	0.00	3	50.50	50.20	-3	1,895	-0.16%
2020/09/21	0	0.00	1	58.30	58.40	-1	2,180	-0.05%
2020/09/18	0	0.00	1	58.70	58.90	-1	2,183	-0.05%
2020/09/15	4	59.08	2	58.95	58.20	2	2,214	0.09%
2020/09/14	0	0.00	2	58.00	58.40	-2	2,233	-0.09%
2020/09/11	2	58.00	1	57.00	56.50	1	2,250	0.04%
2020/09/08	0	0.00	1	57.40	57.00	-1	2,334	-0.04%
2020/09/07	2	57.60	2	57.90	56.80	0	2,391	0.00%
2020/09/04	2	57.75	0	0.00	57.40	2	2,448	0.08%
2020/09/03	0	0.00	2	60.10	59.10	-2	2,529	-0.08%
2020/09/02	2	59.30	0	0.00	58.60	2	2,632	0.08%
2020/08/26	1	57.70	3	58.20	58.70	-2	2,797	-0.07%
2020/08/25	0	0.00	1.2	56.52	56.40	-1.2	2,804	-0.04%
2020/08/24	0	0.00	1	56.00	56.30	-1	2,840	-0.04%
2020/08/21	1	56.30	1	55.90	56.40	0	2,867	0.00%
2020/08/20	4	57.18	6	56.60	56.20	-2	2,942	-0.07%
2020/08/19	5	62.90	5	62.64	62.00	0	2,946	0.00%
2020/08/17	0	61.60	0	0.00	61.60	0	3,060	0.00%
2020/08/14	0	0.00	1	62.30	62.20	-1	3,187	-0.03%
2020/08/13	2	62.10	1	61.50	61.50	1	3,364	0.03%
2020/08/12	2	61.20	0	0.00	61.20	2	3,500	0.06%
2020/08/11	3	63.10	0	0.00	61.90	3	3,533	0.08%
2020/08/10	1	63.10	1	64.40	63.10	0	3,551	0.00%
2020/08/07	2	67.00	0	0.00	66.70	2	3,547	0.06%
2020/08/06	9	67.89	0	0.00	67.80	9	3,630	0.25%
2020/08/05	1	69.10	0	0.00	69.30	1	3,682	0.03%
2020/08/04	5	67.76	2	67.65	67.50	3	3,705	0.08%
2020/07/30	0	0.00	2	67.45	66.80	-2	3,795	-0.05%
2020/07/29	2	67.10	2	66.60	67.40	0	3,866	0.00%
2020/07/28	1	66.20	1	68.30	66.40	0	3,863	0.00%
2020/07/27	0	0.00	1	70.20	69.50	-1	3,896	-0.03%
2020/07/24	2	68.75	3.3	68.99	68.80	-1.3	3,905	-0.03%
2020/07/23	9	72.23	7.1	72.64	71.80	1.9	3,912	0.05%
2020/07/22	9	71.87	15	71.69	71.70	-6	3,936	-0.15%
2020/07/21	6	70.28	11	70.67	70.00	-5	3,892	-0.13%
2020/07/20	7	69.41	3	68.90	69.10	4	3,870	0.10%
2020/07/17	14	71.80	3	68.67	69.50	11	3,862	0.28%
2020/07/16	6	74.10	14	74.24	75.30	-8	3,786	-0.21%
2020/07/15	2	68.65	1	70.20	68.50	1	3,581	0.03%
2020/07/14	1	68.10	1.1	68.96	68.50	-0.1	3,541	0.00%
2020/07/13	1	69.60	2	69.85	69.30	-1	3,568	-0.03%
2020/07/10	3	68.67	4	67.73	68.10	-1	3,601	-0.03%
2020/07/09	1	67.30	0	0.00	67.80	1	3,601	0.03%
2020/07/08	1	69.10	1	70.20	68.90	0	3,616	0.00%
2020/07/07	1	67.80	0	0.00	68.80	1	3,634	0.03%
2020/07/06	2	70.20	3	69.70	70.10	-1	3,701	-0.03%
2020/07/03	3	68.83	2	68.70	68.60	1	3,739	0.03%
2020/07/02	8	72.35	7	70.53	70.60	1	3,803	0.03%
2020/07/01	0	0.00	2	68.15	69.90	-2	3,767	-0.05%
2020/06/24	1	63.20	0	0.00	63.40	1	3,855	0.03%
2020/06/18	1	66.30	0	0.00	66.30	1	4,164	0.02%
2020/06/17	0	0.00	2	67.90	67.60	-2	4,197	-0.05%
2020/06/12	2	63.05	9	63.56	65.00	-7	4,313	-0.16%
2020/06/11	3	68.50	1	67.20	66.70	2	4,325	0.05%
2020/06/10	4	66.83	0	0.00	69.90	4	4,380	0.09%
2020/06/09	3	70.80	4	66.28	65.70	-1	4,398	-0.02%
2020/06/05	2	72.90	2	73.20	72.90	0	4,397	0.00%
2020/06/04	1	73.40	6	75.47	73.50	-5	4,438	-0.11%
2020/06/03	1	74.00	1	73.40	73.80	0	4,378	0.00%
2020/06/02	0	0.00	1	74.50	72.10	-1	4,365	-0.02%
2020/06/01	1	74.00	1	74.30	73.80	0	4,368	0.00%
2020/05/29	15	73.87	12	74.08	73.80	3	4,379	0.07%
2020/05/28	1	72.20	2	72.60	72.20	-1	4,392	-0.02%
2020/05/27	7	74.27	10	73.86	73.00	-3	4,437	-0.07%
2020/05/26	4	74.00	4	74.73	74.90	0	4,450	0.00%
2020/05/25	2	73.85	4	73.78	74.60	-2	4,551	-0.04%
2020/05/22	13	73.55	17	72.33	71.00	-4	4,608	-0.09%
2020/05/21	12	74.32	9	73.06	75.50	3	4,741	0.06%
2020/05/20	20	71.42	12	71.26	71.50	8	4,852	0.16%
2020/05/19	0	0.00	4	66.60	68.70	-4	4,954	-0.08%
2020/05/18	5	63.16	3	65.63	63.20	2	5,033	0.04%
2020/05/14	6	65.93	2	65.65	64.50	4	5,059	0.08%
2020/05/13	6	68.42	2	68.25	68.00	4	5,074	0.08%
2020/05/12	1	65.60	13	65.88	70.10	-12	5,061	-0.24%
2020/05/11	7	66.20	7	66.70	65.60	0	5,073	0.00%
2020/05/08	14	66.19	5	65.90	65.70	9	5,099	0.18%
2020/05/07	3	65.87	5	65.74	66.10	-2	5,126	-0.04%
2020/05/06	3	64.00	2	63.90	63.40	1	5,214	0.02%
2020/05/05	2	65.10	16	64.94	64.20	-14	5,346	-0.26%
2020/04/30	4	65.73	4	66.05	64.20	0	5,439	0.00%
2020/04/29	0	0.00	2	64.10	63.30	-2	5,537	-0.04%
2020/04/28	16	64.29	1	64.80	63.40	15	5,574	0.27%
2020/04/27	3	64.00	3	63.70	64.30	0	5,709	0.00%
2020/04/24	1	60.40	1	60.50	60.60	0	5,701	0.00%
2020/04/23	2	62.40	3	62.00	61.10	-1	5,762	-0.02%
2020/04/22	0	0.00	2	60.85	61.30	-2	5,806	-0.03%
2020/04/21	11	63.16	7	62.97	62.00	4	5,838	0.07%
2020/04/20	2	62.40	2	62.85	61.80	0	5,917	0.00%
2020/04/17	1	61.20	0	0.00	61.20	1	5,949	0.02%
2020/04/15	3	63.87	5	63.38	63.60	-2	6,290	-0.03%
2020/04/14	5	61.64	2	61.45	61.40	3	6,422	0.05%
2020/04/13	10.1	61.33	0	0.00	59.60	10.1	6,433	0.16%
2020/04/10	1	58.44	3	58.70	60.50	-2	6,439	-0.03%
2020/04/09	3	59.87	3	59.87	59.10	0	6,428	0.00%
2020/04/08	1	59.70	2	59.30	58.50	-1	6,326	-0.02%
2020/04/07	5	59.26	4	58.98	59.00	1	6,280	0.02%
2020/04/06	4	54.45	3	54.20	56.40	1	6,211	0.02%
2020/04/01	2	50.95	3	50.43	51.30	-1	6,123	-0.02%
2020/03/31	7	51.43	8	50.14	49.45	-1	6,107	-0.02%
2020/03/30	5	46.40	6	46.38	48.45	-1	6,018	-0.02%
2020/03/27	12	48.67	8	47.94	47.10	4	5,993	0.07%
2020/03/26	17	44.64	20	44.55	47.75	-3	5,868	-0.05%
2020/03/25	9	44.06	8	43.42	43.45	1	5,762	0.02%
2020/03/24	5	41.36	3	40.92	41.60	2	5,666	0.04%
2020/03/23	1	38.25	1	38.20	37.90	0	5,622	0.00%
2020/03/19	6	41.61	7	40.54	40.05	-1	5,563	-0.02%
2020/03/18	11	45.57	12	45.60	44.50	-1	5,515	-0.02%
2020/03/17	9	46.25	9	46.49	44.85	0	5,438	0.00%
2020/03/16	2	52.00	3	52.30	49.80	-1	5,348	-0.02%
2020/03/13	15	51.54	15	52.44	55.30	0	5,276	0.00%
2020/03/12	8	56.65	8	56.71	55.50	0	5,162	0.00%
2020/03/11	5	63.62	2	61.25	60.70	3	5,051	0.06%
2020/03/09	0	0.00	1	65.90	63.60	-1	4,903	-0.02%
2020/03/04	1	70.00	0	0.00	70.10	1	4,768	0.02%
2020/03/02	1	71.40	1	71.00	71.10	0	4,693	0.00%
2020/02/27	3	73.53	2	73.85	70.20	1	4,637	0.02%
2020/02/26	5	76.80	6	76.45	73.70	-1	4,569	-0.02%
2020/02/25	8	79.08	6	78.65	77.60	2	4,464	0.04%
2020/02/24	5	78.72	1	78.60	78.00	4	4,310	0.09%
2020/02/21	7	84.47	10	84.27	82.60	-3	4,194	-0.07%
2020/02/20	7	82.97	5	83.02	85.00	2	3,978	0.05%
2020/02/19	7	79.71	4	79.45	79.00	3	3,731	0.08%
2020/02/18	2	74.80	1	76.50	74.60	1	3,429	0.03%
2020/02/14	0	0.00	1	73.10	73.20	-1	3,157	-0.03%
2020/02/13	6	70.87	5	70.64	71.20	1	3,082	0.03%
2020/02/12	3	74.30	3	73.90	73.70	0	3,017	0.00%
2020/02/11	0	0.00	1	71.80	72.20	-1	2,930	-0.03%
2020/02/10	1	69.90	4	70.05	71.50	-3	2,839	-0.11%
2020/02/07	2	76.05	3	75.73	72.30	-1	2,770	-0.04%
2020/02/06	8	76.50	7	76.87	76.00	1	2,679	0.04%
2020/02/05	6	74.38	10	74.96	74.50	-4	2,541	-0.16%
2020/02/04	16	72.36	9	72.00	71.70	7	2,382	0.29%
2020/02/03	11	68.96	12	69.07	68.90	-1	2,271	-0.04%
2020/01/31	11	72.13	11	70.89	72.60	0	2,169	0.00%
2020/01/30	10	79.09	9	79.54	77.40	1	2,006	0.05%
2020/01/20	17	84.75	14	83.52	86.00	3	1,936	0.15%
2020/01/17	7	77.86	9	78.50	79.00	-2	1,749	-0.11%
2020/01/16	18	79.15	20	79.02	78.90	-2	1,688	-0.12%
2020/01/15	11	79.05	14	79.80	79.90	-3	1,601	-0.19%
2020/01/14	15	78.21	17	77.88	79.10	-2	1,518	-0.13%
2020/01/13	13	76.42	29	75.87	78.00	-16	1,434	-1.12%
2020/01/10	4	71.88	4	70.73	71.90	0	1,230	0.00%
2020/01/09	21	70.49	24	71.11	71.20	-3	1,164	-0.26%
2020/01/08	12	69.08	16	68.37	70.90	-4	1,002	-0.40%
2020/01/07	8	63.39	14	62.97	64.50	-6	730	-0.82%
2020/01/06	8	59.09	3	59.23	59.90	5	540	0.93%
2020/01/03	2	57.15	6	57.63	58.00	-4	484	-0.83%
2020/01/02	1	55.00	1	54.90	56.30	0	428	0.00%
2019/12/30	1	54.30	1	52.20	52.40	0	378	0.00%
2019/12/27	3	54.50	5	54.30	53.70	-2	357	-0.56%
2019/12/26	7	52.43	7	52.26	52.40	0	315	0.00%
2019/12/25	7	52.97	11	52.02	54.50	-4	277	-1.44%
2019/12/24	5	49.88	10	50.10	50.00	-5	228	-2.19%
2019/12/23	8	49.31	21	49.58	49.30	-13	211	-6.15%
2019/12/20	1	46.70	1	46.65	46.35	0	177	0.00%
2019/12/17	4	46.59	10	46.59	46.60	-6	171	-3.50%
2019/12/12	4	45.54	5	45.54	45.70	-1	156	-0.64%
2019/12/11	1	45.10	1	45.65	44.60	0	147	0.00%
2019/12/10	1	44.60	6	45.06	45.30	-5	144	-3.47%
2019/12/09	9	45.77	4	45.59	45.05	5	140	3.55%
2019/12/05	1	44.45	0	0.00	44.40	1	136	0.73%
2019/12/02	3	43.93	1	44.30	44.30	2	134	1.49%
2019/11/29	2	45.00	0	0.00	44.95	2	133	1.50%
2019/11/26	1	45.20	2	44.90	45.05	-1	127	-0.78%
2019/11/25	1	45.00	4	44.50	45.05	-3	121	-2.47%
2019/11/20	3	42.18	3	42.30	42.35	0	94	0.00%
2019/11/11	0	0.00	2	39.95	40.00	-2	96	-2.07%
2019/11/06	2	40.78	2	41.40	40.90	0	94	0.00%
2019/10/29	0	0.00	1	40.00	40.00	-1	97	-1.02%
2019/10/24	1	40.00	1	40.20	40.00	0	105	0.00%
2019/10/17	1	40.00	1	39.75	39.75	0	105	0.00%
2019/09/27	1	41.75	1	41.65	42.00	0	110	0.00%
2019/09/20	1	41.50	1	41.45	41.45	0	110	0.00%
2019/09/16	1	41.10	0	0.00	41.30	1	115	0.87%
2019/09/10	5	42.40	3	42.35	42.25	2	116	1.71%
2019/09/05	0	0.00	1	41.75	41.50	-1	126	-0.79%
2019/09/03	2	41.18	1	41.15	40.80	1	125	0.80%
2019/08/06	0	0.00	1	41.00	41.50	-1	109	-0.91%
2019/07/16	1	44.45	1	44.45	44.55	0	98	0.00%
2019/07/04	2	44.85	2	44.88	44.80	0	107	0.00%
2019/07/01	1	43.95	1	44.05	44.20	0	115	0.00%
2019/06/14	0	0.00	1	45.00	44.80	-1	125	-0.80%
2019/05/31	1	43.00	2	43.25	43.35	-1	152	-0.66%
2019/05/30	2	42.95	1	42.95	42.85	1	162	0.61%
2019/04/10	0	0.00	1	46.95	46.20	-1	207	-0.48%
2019/04/09	0	0.00	2	47.43	47.15	-2	203	-0.98%
2019/04/08	4	48.03	5	48.01	47.50	-1	200	-0.50%
2019/04/03	1	47.30	1	47.45	47.45	0	192	0.00%
2019/04/02	2	46.98	3	46.88	47.00	-1	191	-0.52%
2019/04/01	8	46.88	2	46.90	47.00	6	190	3.15%
2019/03/29	1	45.75	1	45.90	46.05	0	187	0.00%
2019/03/19	2	46.20	2	46.60	46.80	0	176	0.00%
2019/03/15	0	0.00	1	48.20	47.90	-1	170	-0.59%
2019/03/14	0	0.00	1	49.10	47.95	-1	168	-0.60%
2019/03/13	3	48.37	1	48.50	48.50	2	165	1.21%
2019/03/12	1	47.75	0	0.00	47.40	1	159	0.63%
2019/03/08	0	0.00	1	47.20	47.20	-1	153	-0.65%
2019/03/05	0	0.00	0	46.15	46.15	0	142	-0.02%
2019/03/04	2	45.73	1	46.45	46.25	1	140	0.71%
2019/02/26	0	0.00	2	43.85	43.95	-2	126	-1.58%
2019/02/21	0	0.00	2	44.40	43.70	-2	120	-1.66%
2019/02/20	1	43.15	2	42.90	43.10	-1	112	-0.89%
2019/02/18	4	42.15	1	42.30	42.30	3	102	2.92%
2019/02/15	2	41.00	0	0.00	40.65	2	94	2.11%
2019/02/14	0	0.00	1	40.90	40.90	-1	91	-1.10%
2019/02/13	1	38.40	0	0.00	40.50	1	79	1.25%
2019/01/23	1	37.45	1	37.40	37.30	0	76	0.00%
2019/01/15	1	37.00	1	36.80	36.80	0	88	0.00%
2018/12/10	1	37.50	1	38.00	37.70	0	158	0.00%
2018/12/05	1	38.20	1	38.35	38.30	0	176	0.00%
2018/12/04	0	0.00	1	38.75	38.70	-1	181	-0.55%
2018/12/03	1	38.80	1	38.90	39.00	0	186	0.00%
2018/11/22	0	36.50	0	0.00	36.50	0	254	0.02%
2018/11/07	1	36.15	1	36.25	36.45	0	282	0.00%
2018/11/02	1	36.20	1	36.15	36.05	0	310	0.00%
2018/11/01	1	35.55	1	35.80	35.80	0	314	0.00%
2018/10/29	3	34.00	0	0.00	34.20	3	321	0.93%
2018/10/26	1	34.50	1	35.10	34.50	0	325	0.00%
2018/10/19	1	36.60	0	0.00	36.85	1	389	0.26%
2018/10/16	1	38.20	1	38.30	38.00	0	442	0.00%
2018/10/12	3	36.92	1	37.15	37.70	2	445	0.45%
2018/10/04	1	45.00	1	45.00	44.90	0	436	0.00%
2018/09/12	2	49.00	2	48.10	48.10	0	636	0.00%
2018/09/11	2	49.05	4	48.94	48.65	-2	637	-0.31%
2018/09/04	1	52.00	1	52.20	52.30	0	626	0.00%
2018/08/31	0	0.00	1	53.00	52.80	-1	636	-0.16%
2018/08/30	2	52.00	0	0.00	52.80	2	654	0.31%
2018/08/29	3	51.50	3	51.77	51.00	0	635	0.00%
2018/08/28	2	49.88	1	49.60	50.50	1	623	0.16%
2018/08/22	0	0.00	1	49.40	49.40	-1	627	-0.16%
2018/08/16	1	49.40	1	49.40	49.40	0	636	0.00%
2018/08/13	4	48.15	9	48.50	48.90	-5	626	-0.80%
2018/08/10	5	51.22	5	51.08	50.80	0	618	0.00%
2018/08/09	1	50.20	1	50.50	50.50	0	604	0.00%
2018/08/08	3	50.77	3	50.83	50.50	0	601	0.00%
2018/08/07	1	50.90	17	50.25	50.30	-16	596	-2.68%
2018/08/06	0	0.00	9	49.52	49.85	-9	591	-1.52%
2018/07/26	2	53.10	3	53.17	52.90	-1	558	-0.18%
2018/07/25	8	54.03	8	53.31	51.60	0	517	0.00%
2018/07/24	4	51.20	4	51.85	52.50	0	489	0.00%
2018/07/18	2	50.45	1	50.80	49.70	1	468	0.21%
2018/07/17	0	0.00	1	49.80	49.60	-1	464	-0.22%
2018/07/13	3	51.63	2	50.70	50.40	1	464	0.22%
2018/07/12	3	49.73	4	50.30	50.90	-1	460	-0.22%
2018/07/11	1	50.20	0	0.00	49.25	1	461	0.22%
2018/07/04	1	49.30	1	49.40	49.40	0	501	0.00%
2018/07/03	0	0.00	2	49.80	49.70	-2	501	-0.40%
2018/06/29	32	50.77	22	50.91	51.90	10	450	2.22%
2018/06/28	2	48.60	0	0.00	49.00	2	387	0.52%
2018/06/27	1	48.75	1	48.40	47.75	0	380	0.00%
2018/06/22	2	46.93	2	46.98	48.20	0	362	0.00%
2018/06/14	1	46.80	0	0.00	46.80	1	351	0.28%
2018/06/13	3	47.42	3	47.75	46.85	0	347	0.00%
2018/06/12	1	47.05	1	46.60	46.40	0	341	0.00%
2018/06/08	3	48.53	3	48.33	48.00	0	330	0.00%
2018/06/07	1	48.00	1	48.25	48.30	0	321	0.00%
2018/06/06	1	46.10	1	45.90	45.90	0	302	0.00%
2018/06/05	1	45.15	2	45.38	45.40	-1	309	-0.32%
2018/06/04	2	45.95	1	46.15	45.20	1	328	0.30%
2018/06/01	1	45.60	1	45.50	45.65	0	324	0.00%
2018/05/30	5	45.10	0	0.00	45.05	5	326	1.53%
2018/05/29	4	45.23	4	45.88	45.60	0	324	0.00%
2018/05/24	2	43.00	2	42.88	42.80	0	315	0.00%
2018/05/10	0	0.00	5	44.60	43.90	-5	371	-1.35%
2018/05/09	10	43.43	0	0.00	43.70	10	373	2.68%
2018/04/26	1	44.10	0	0.00	43.40	1	435	0.23%
2018/04/24	0	0.00	5	44.20	44.35	-5	461	-1.08%
2018/04/19	1	45.10	1	45.85	45.10	0	602	0.00%
2018/04/18	3	45.22	1	45.55	45.00	2	651	0.31%
2018/04/17	8	46.04	4	46.90	45.20	4	651	0.61%
2018/04/16	1	47.70	1	48.05	47.85	0	644	0.00%
2018/04/13	3	48.27	1	48.20	48.60	2	640	0.31%
2018/04/12	6	48.88	4	49.46	48.40	2	634	0.32%
2018/04/11	10	46.10	10	47.22	47.30	0	588	0.00%
2018/04/09	5	45.35	2	45.40	45.35	3	571	0.53%
2018/03/29	2	45.00	0	0.00	44.50	2	566	0.35%
2018/03/28	4	45.28	0	0.00	45.30	4	564	0.71%
2018/03/27	2	45.48	2	45.40	45.70	0	562	0.00%
2018/03/26	3	44.57	1	45.20	44.50	2	557	0.36%
2018/03/23	1	43.10	1	43.55	44.20	0	558	0.00%
2018/03/21	1	44.55	1	44.70	44.70	0	571	0.00%
2018/03/20	2	44.18	2	45.00	44.15	0	568	0.00%
2018/03/14	1	43.10	1	43.40	43.65	0	558	0.00%
2018/03/13	2	43.88	3	43.77	43.60	-1	556	-0.18%
2018/03/12	1	43.85	0	0.00	43.10	1	553	0.18%
2018/03/09	1	44.30	1	44.15	43.90	0	549	0.00%
2018/03/08	2	45.28	3	45.75	45.30	-1	539	-0.19%
2018/03/07	1	43.30	0	0.00	44.15	1	522	0.19%
2018/03/06	1	43.10	1	43.40	43.10	0	519	0.00%
2018/02/22	3	43.72	5	43.72	43.70	-2	504	-0.40%
2018/02/21	4	42.88	3	42.73	42.70	1	499	0.20%
2018/02/12	1	40.70	1	41.05	41.35	0	490	0.00%
2018/02/07	2	39.45	1	39.70	39.65	1	479	0.21%
2018/02/06	0	0.00	4	39.50	38.50	-4	480	-0.83%
2018/02/02	1	42.00	1	42.20	42.05	0	471	0.00%
2018/01/31	1	42.30	1	42.65	42.50	0	470	0.00%
2018/01/26	1	44.80	1	44.95	44.60	0	459	0.00%
2018/01/24	1	44.00	1	44.25	43.85	0	445	0.00%
2018/01/23	4	44.94	3	45.38	44.50	1	442	0.23%
2018/01/22	1	43.15	1	43.35	43.50	0	419	0.00%
2018/01/18	2	45.55	0	0.00	45.15	2	403	0.50%
2018/01/17	1	45.25	1	45.15	45.10	0	384	0.00%
2018/01/16	14	46.01	4	46.28	45.95	10	353	2.83%
2018/01/15	9	44.66	9	44.91	45.90	0	313	0.00%
2018/01/12	5	41.65	6	42.28	43.45	-1	245	-0.41%