高力 (8996)-凱基-和平券商分點個股進出

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

高力

(8996)

可現股當沖

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

立即追蹤
本地時間:14:30

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-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6	332.42	5	330.30	329.50	1	3,698	0.03%
2024/11/21	1	338.12	0	0.00	332.00	1	3,675	0.03%
2024/11/20	11	343.55	9.5	344.82	341.00	1.5	3,623	0.04%
2024/11/19	0.5	327.00	3	339.17	342.50	-2.5	3,495	-0.07%
2024/11/18	29	314.12	28	314.20	311.50	1	3,369	0.03%
2024/11/15	0	0.00	2	321.75	323.50	-2	3,167	-0.06%
2024/11/14	0.1	299.88	2	311.00	294.50	-1.9	3,101	-0.06%
2024/11/12	1	301.50	1	302.50	301.50	0	3,117	0.00%
2024/11/11	2	313.00	9	314.83	313.00	-7	3,121	-0.22%
2024/11/08	1	306.00	0	0.00	305.50	1	3,152	0.03%
2024/11/07	0	311.00	1	309.50	309.00	-1	3,184	-0.03%
2024/11/06	0	312.00	0	0.00	313.00	0	3,243	0.00%
2024/11/05	2	304.75	2	305.50	304.00	0	3,242	0.00%
2024/11/04	0	306.00	0	0.00	309.50	0	3,342	0.00%
2024/11/01	7	307.43	5	311.50	305.00	2	3,317	0.06%
2024/10/30	1	319.00	1	326.00	322.00	0	3,338	0.00%
2024/10/28	1	331.43	5	328.50	325.50	-4	3,358	-0.12%
2024/10/25	2	330.00	33.2	330.29	332.50	-31.2	3,397	-0.92%
2024/10/24	7	344.43	1	336.00	336.00	6	3,473	0.17%
2024/10/23	9	349.72	1	354.50	350.00	8	3,454	0.23%
2024/10/22	3	344.33	1	343.00	343.00	2	3,458	0.06%
2024/10/21	1	347.50	1	349.50	351.50	0	3,474	0.00%
2024/10/18	2	347.75	0	0.00	346.00	2	3,485	0.06%
2024/10/17	6	348.33	1	348.50	349.00	5	3,504	0.14%
2024/10/16	10	352.75	1	353.50	356.00	9	3,536	0.25%
2024/10/15	19	358.50	2	357.00	359.50	17	3,653	0.47%
2024/10/14	4.1	349.55	5	352.30	354.00	-1	3,695	-0.03%
2024/10/11	3	342.02	5	340.20	336.00	-2	3,661	-0.05%
2024/10/09	4	355.38	3	366.00	352.00	1	3,625	0.03%
2024/10/08	5	355.70	3	361.00	355.00	2	3,601	0.06%
2024/10/07	0	354.00	36	368.97	351.50	-36	3,565	-1.01%
2024/10/01	1	411.50	1	405.00	405.00	0	3,567	0.00%
2024/09/30	0	0.00	0	411.00	411.50	0	3,620	0.00%
2024/09/27	0	428.00	2	418.00	415.50	-2	3,737	-0.05%
2024/09/26	0	0.00	0	426.50	430.00	0	3,765	0.00%
2024/09/25	1	433.57	1	430.00	430.00	0	3,833	0.00%
2024/09/24	2	398.00	0	0.00	408.00	2	3,853	0.05%
2024/09/20	0.5	398.00	0	0.00	395.00	0.5	3,945	0.01%
2024/09/19	1	382.00	3	396.33	402.00	-2	3,982	-0.05%
2024/09/18	1	380.50	1	373.50	372.00	0	3,939	0.00%
2024/09/16	2	377.50	0	0.00	378.50	2	3,941	0.05%
2024/09/13	3	397.83	1	392.02	398.50	2	3,923	0.05%
2024/09/12	26	400.88	16	392.31	398.50	10	3,908	0.26%
2024/09/11	2	379.25	2	381.75	382.50	0	3,898	0.00%
2024/09/10	10	374.35	10	392.20	371.00	0	3,898	0.00%
2024/09/09	1	391.41	1	395.50	399.00	0	3,734	0.00%
2024/09/06	1	359.00	1	362.50	363.00	0	3,581	0.00%
2024/09/05	11	359.18	1	362.50	359.50	10	3,540	0.28%
2024/09/04	1	349.02	1	351.00	345.00	0	3,460	0.00%
2024/09/03	3	366.00	3	364.00	364.50	0	3,402	0.00%
2024/09/02	0	0.00	3	373.50	370.00	-3	3,372	-0.09%
2024/08/30	1	363.50	1	375.00	371.50	0	3,336	0.00%
2024/08/29	2	353.52	1	358.50	362.50	1	3,266	0.03%
2024/08/28	7	375.57	5	373.90	374.00	2	3,211	0.06%
2024/08/27	0	0.00	1	371.00	379.00	-1	3,182	-0.03%
2024/08/26	2	369.00	1	364.50	362.00	1	3,265	0.03%
2024/08/23	1	366.00	1	364.00	364.50	0	3,299	0.00%
2024/08/22	3	356.50	3	360.17	364.00	0	3,359	0.00%
2024/08/21	1	352.50	1	354.00	356.00	0	3,444	0.00%
2024/08/20	1	353.00	2	362.26	359.00	-1	3,597	-0.03%
2024/08/19	2	350.00	2	348.00	352.00	0	3,590	0.00%
2024/08/15	0	0.00	1	337.50	336.00	-1	3,524	-0.03%
2024/08/14	12	337.38	11	335.68	338.00	1	3,509	0.03%
2024/08/13	3	329.00	3	329.17	334.00	0	3,447	0.00%
2024/08/12	2	333.00	0	0.00	331.50	2	3,437	0.06%
2024/08/09	2	315.25	2.2	317.55	314.00	-0.2	3,383	-0.01%
2024/08/08	20	298.33	16	302.09	297.00	4	3,336	0.12%
2024/08/07	1	283.50	4	301.54	310.00	-3	3,258	-0.09%
2024/08/06	2	286.00	0	0.00	282.00	2	3,215	0.06%
2024/08/05	0	295.50	0	0.00	295.50	0	3,127	0.00%
2024/08/02	14.1	330.40	13	336.88	328.00	1.1	3,155	0.03%
2024/08/01	2	362.25	1	366.00	364.00	1	3,163	0.03%
2024/07/31	1	359.00	1	351.50	351.50	0	3,257	0.00%
2024/07/30	1	355.15	1	362.00	361.50	0	3,446	0.00%
2024/07/29	3	362.33	3	349.50	344.50	0	3,674	0.00%
2024/07/26	1	374.10	3	377.17	374.00	-2	3,936	-0.05%
2024/07/23	7	382.71	5.4	386.02	391.00	1.6	4,067	0.04%
2024/07/22	2	376.50	2	376.50	374.00	0	4,325	0.00%
2024/07/18	0	0.00	0	392.00	390.00	0	4,585	0.00%
2024/07/17	2.1	401.72	2	405.46	396.00	0	4,637	0.00%
2024/07/16	3	407.00	3	401.17	400.50	0	4,716	0.00%
2024/07/15	9	415.38	7.2	425.41	409.00	1.8	4,773	0.04%
2024/07/12	2.1	457.40	2	449.50	454.00	0.1	4,805	0.00%
2024/07/09	3	471.67	3	457.15	473.00	0	4,901	0.00%
2024/07/08	6.2	476.61	5	480.90	475.00	1.2	4,925	0.02%
2024/07/05	1	490.00	2	484.29	490.00	-1	4,935	-0.02%
2024/07/04	2.3	493.54	1	482.57	482.50	1.3	4,945	0.03%
2024/07/03	1	499.50	2.3	498.66	492.00	-1.3	5,028	-0.03%
2024/07/01	10.2	456.29	17	468.82	450.00	-6.8	5,099	-0.13%
2024/06/28	0.1	491.00	0	0.00	482.00	0.1	5,131	0.00%
2024/06/27	0.1	481.50	0	0.00	474.00	0.1	5,186	0.00%
2024/06/26	10	486.15	5	485.30	486.50	5	5,289	0.09%
2024/06/25	0	0.00	3	459.50	469.00	-3	5,370	-0.06%
2024/06/24	1	467.94	17	459.50	464.00	-16	5,556	-0.29%
2024/06/21	3	470.50	0	0.00	464.00	3	5,904	0.05%
2024/06/20	9.1	477.97	0	476.50	482.00	9.1	6,245	0.15%
2024/06/19	0	469.50	0	0.00	470.00	0	6,435	0.00%
2024/06/18	18	462.89	15	467.87	474.50	3	6,671	0.05%
2024/06/17	2.1	516.98	2	513.99	504.00	0.1	6,813	0.00%
2024/06/14	10	500.30	0	503.00	505.00	10	6,897	0.14%
2024/06/06	0	467.00	0	0.00	479.50	0	7,835	0.00%
2024/06/05	1	481.50	0	0.00	468.00	1	8,037	0.01%
2024/06/03	0	493.10	0	0.00	491.00	0	8,401	0.00%
2024/05/31	0.1	493.50	8	496.00	500.00	-7.9	8,643	-0.09%
2024/05/30	11	506.29	4	511.80	501.00	7	8,755	0.08%
2024/05/29	2	497.01	1	498.50	498.50	1	8,844	0.01%
2024/05/28	6.1	500.30	5	501.90	496.00	1.1	8,986	0.01%
2024/05/27	3	515.00	3.2	507.00	511.00	-0.2	9,008	0.00%
2024/05/24	3	482.67	3	462.10	495.00	0	8,963	0.00%
2024/05/22	0	0.00	0.1	441.00	439.00	-0.1	8,921	0.00%
2024/05/20	0	432.50	0	0.00	427.00	0	9,061	0.00%
2024/05/17	0	0.00	1	439.99	442.50	-1	9,163	-0.01%
2024/05/16	0	435.00	0	0.00	437.00	0	9,299	0.00%
2024/05/13	0	422.00	1	423.50	424.00	-1	10,027	-0.01%
2024/05/10	1.1	420.08	0	0.00	422.50	1.1	10,277	0.01%
2024/05/09	1	422.00	3	422.33	425.00	-2	10,370	-0.02%
2024/05/08	1	417.92	0	0.00	414.50	1	10,352	0.01%
2024/05/07	1	408.89	2	408.50	409.00	-1	10,364	-0.01%
2024/05/06	4	417.24	3	411.83	412.00	1	10,327	0.01%
2024/05/03	27	421.91	24	425.69	417.00	3	10,210	0.03%
2024/05/02	16	425.05	5.6	430.31	423.00	10.5	10,002	0.10%
2024/04/30	30.2	405.00	37.1	426.19	433.00	-6.9	9,750	-0.07%
2024/04/29	4.2	393.05	2.3	389.86	394.00	1.9	9,490	0.02%
2024/04/26	4.3	385.99	8.3	390.31	383.50	-3.9	9,403	-0.04%
2024/04/25	21.1	370.04	36.1	366.98	368.00	-15	9,117	-0.16%
2024/04/24	0	0.00	4	357.00	361.50	-4	8,882	-0.05%
2024/04/23	13.1	335.10	11.3	336.23	329.00	1.8	8,794	0.02%
2024/04/22	35.3	349.72	10.5	344.30	333.50	24.9	8,706	0.29%
2024/04/19	16.3	355.43	9	358.33	351.50	7.3	8,566	0.09%
2024/04/18	0	0.00	4.3	352.13	364.00	-4.3	8,370	-0.05%
2024/04/17	2.1	339.93	3	344.67	335.00	-0.9	8,264	-0.01%
2024/04/16	4	324.37	13.1	324.66	327.00	-9	8,202	-0.11%
2024/04/15	8	342.40	0	344.00	337.50	8	8,160	0.10%
2024/04/12	16	359.50	6.1	355.72	360.00	9.9	8,099	0.12%
2024/04/11	8	352.69	2	354.50	356.00	6	8,023	0.07%
2024/04/10	6	354.92	0	0.00	353.50	6	7,984	0.08%
2024/04/09	14	358.31	14	358.00	359.50	0	7,943	0.00%
2024/04/08	7	372.71	11	373.14	367.50	-4	7,816	-0.05%
2024/04/03	11	363.91	5	363.80	364.00	6	7,714	0.08%
2024/04/02	21.1	360.85	21	364.57	362.00	0.1	7,618	0.00%
2024/04/01	1	367.00	2	369.50	363.00	-1	7,532	-0.01%
2024/03/29	1	374.50	2	372.50	366.00	-1	7,476	-0.01%
2024/03/28	13	376.54	14	379.07	379.00	-1	7,368	-0.01%
2024/03/27	19	380.89	21	370.00	383.00	-2	7,262	-0.03%
2024/03/26	35.1	378.41	30.1	386.56	370.00	5	7,045	0.07%
2024/03/25	34.1	386.65	80	388.99	390.50	-46	6,684	-0.69%
2024/03/22	11	379.23	13.2	371.00	387.50	-2.2	6,343	-0.03%
2024/03/21	30	335.77	19.2	339.71	352.50	10.8	6,142	0.18%
2024/03/20	25	323.69	28	331.09	320.50	-3	5,904	-0.05%
2024/03/19	56	319.86	25.1	320.04	318.50	30.9	5,723	0.54%
2024/03/18	14	320.24	6	317.01	327.00	8	5,589	0.14%
2024/03/15	7	301.36	6	300.83	297.50	1	5,423	0.02%
2024/03/14	11	299.86	1	292.00	298.50	10	5,490	0.18%
2024/03/13	13.3	296.47	13	317.81	305.00	0.3	5,573	0.01%
2024/03/12	4	320.12	11	325.27	315.00	-7	5,577	-0.13%
2024/03/11	13	311.62	12	297.83	313.50	1	5,346	0.02%
2024/03/08	22	290.82	11	303.77	288.50	11	5,180	0.21%
2024/03/07	39	303.87	46.5	310.24	302.00	-7.5	5,081	-0.15%
2024/03/06	21.6	312.37	17	313.00	308.00	4.6	4,916	0.09%
2024/03/05	9.1	300.72	15	300.53	300.00	-5.9	4,700	-0.13%
2024/03/04	11.2	303.19	6.5	299.51	296.00	4.6	4,638	0.10%
2024/03/01	28.2	288.01	14.2	284.40	292.50	14	4,476	0.31%
2024/02/29	3.3	271.00	4	272.75	277.50	-0.7	4,336	-0.02%
2024/02/27	4	259.87	82	261.61	261.50	-78	4,313	-1.81%
2024/02/26	2	276.25	11	277.68	264.50	-9	4,310	-0.21%
2024/02/23	5	275.40	3	272.00	270.00	2	4,285	0.05%
2024/02/22	23	278.11	13	276.31	277.00	10	4,293	0.23%
2024/02/21	1	272.00	5	267.50	270.50	-4	4,302	-0.09%
2024/02/20	5	273.40	7	270.86	274.00	-2	4,532	-0.04%
2024/02/19	28	286.38	6	287.17	279.50	22	4,566	0.48%
2024/02/16	79.2	294.17	7	292.71	287.00	72.2	4,632	1.56%
2024/02/15	11.1	276.85	6.1	276.92	275.50	5	4,506	0.11%
2024/02/05	18	270.21	15	272.30	273.00	3	4,356	0.07%
2024/02/02	21.2	256.64	19	255.24	261.50	2.2	4,015	0.05%
2024/02/01	8	238.02	1.5	239.34	238.50	6.5	3,830	0.17%
2024/01/31	0	227.00	0	0.00	227.00	0	3,797	0.00%
2024/01/30	2	234.99	0	0.00	232.00	2	3,819	0.05%
2024/01/26	0	225.00	0	0.00	224.00	0	3,820	0.00%
2024/01/25	0	222.50	0	0.00	221.00	0	3,850	0.00%
2024/01/24	1	226.04	2	231.50	225.50	-1	3,877	-0.03%
2024/01/23	5	234.10	4.1	231.40	230.50	0.9	3,916	0.02%
2024/01/22	1.6	225.18	1	221.00	229.00	0.6	3,857	0.02%
2024/01/18	1	210.00	1	210.50	209.00	0	3,936	0.00%
2024/01/17	2	213.25	0	0.00	211.50	2	4,030	0.05%
2024/01/16	0.1	220.42	0	0.00	217.50	0.1	4,127	0.00%
2024/01/15	1	217.00	0	0.00	217.00	1	4,254	0.02%
2024/01/12	0	218.00	20	216.50	214.50	-20	4,387	-0.46%
2024/01/11	2	219.24	0	0.00	219.00	2	4,506	0.04%
2024/01/09	1	213.00	0	0.00	212.50	1	4,756	0.02%
2024/01/08	0	219.00	0	0.00	216.00	0	4,927	0.00%
2024/01/05	1	217.00	0	0.00	216.50	1	5,121	0.02%
2024/01/04	1	218.00	1	218.50	216.00	0	5,374	0.00%
2024/01/03	0	221.70	0	0.00	221.00	0	5,459	0.00%
2024/01/02	0	0.00	0	220.50	219.50	0	5,475	0.00%
2023/12/29	1	220.01	1	223.50	223.00	0	5,501	0.00%
2023/12/28	0	0.00	2	221.50	221.00	-2	5,540	-0.04%
2023/12/27	0	226.50	3	225.67	224.00	-3	5,574	-0.05%
2023/12/26	4	227.14	1	229.00	228.00	3	5,607	0.05%
2023/12/25	2.1	223.54	3	222.67	222.00	-1	5,629	-0.02%
2023/12/22	4	220.13	1	215.50	223.00	3	5,688	0.05%
2023/12/21	9	217.28	3	215.50	218.50	6	5,785	0.10%
2023/12/20	2	216.25	1	217.50	215.50	1	5,832	0.02%
2023/12/19	0	0.00	5	217.40	218.00	-5	5,847	-0.09%
2023/12/18	1	223.00	13	224.38	219.50	-12	5,842	-0.21%
2023/12/15	17	226.24	0	0.00	222.50	17	5,848	0.29%
2023/12/14	2	225.75	3	225.33	222.50	-1	5,885	-0.02%
2023/12/13	0.1	231.13	20	228.18	227.50	-19.9	5,851	-0.34%
2023/12/12	1.6	230.00	0	0.00	229.00	1.6	5,862	0.03%
2023/12/11	3.2	235.30	1	234.00	234.00	2.2	5,839	0.04%
2023/12/08	10	249.80	12	257.50	248.00	-2	5,772	-0.03%
2023/12/07	5.2	263.49	5	263.90	263.00	0.2	5,651	0.00%
2023/12/06	0	259.00	6	261.50	256.50	-6	5,482	-0.11%
2023/12/05	6	253.58	1	253.00	253.00	5	5,403	0.09%
2023/12/04	2.6	254.77	1	255.50	254.00	1.6	5,378	0.03%
2023/12/01	1	248.50	1	248.00	247.00	0	5,348	0.00%
2023/11/30	0	0.00	1	249.50	247.00	-1	5,408	-0.02%
2023/11/29	1	251.04	2	254.25	251.00	-1	5,432	-0.02%
2023/11/28	11	255.50	2	253.75	256.50	9	5,438	0.17%
2023/11/27	7	253.86	7	251.14	253.50	0	5,440	0.00%
2023/11/24	2	249.50	3	253.83	254.50	-1	5,412	-0.02%
2023/11/22	15	249.87	5	246.60	251.50	10	5,305	0.19%
2023/11/21	7	245.86	6	246.91	243.00	1	5,261	0.02%
2023/11/20	8	250.63	12	251.46	247.00	-4	5,271	-0.08%
2023/11/17	13	248.96	7	250.79	253.50	6	5,198	0.12%
2023/11/16	10	238.70	11	235.36	239.50	-1	4,970	-0.02%
2023/11/15	4	233.88	2	234.00	231.00	2	4,856	0.04%
2023/11/14	6	218.50	6	219.25	221.00	0	4,744	0.00%
2023/11/13	1	215.00	1	211.50	211.50	0	4,780	0.00%
2023/11/10	2	210.50	0	0.00	212.50	2	4,803	0.04%
2023/11/09	19	215.50	19	212.63	216.00	0	4,821	0.00%
2023/11/08	20	223.13	4	219.75	220.50	16	4,831	0.33%
2023/11/07	2	222.00	0	0.00	218.00	2	4,835	0.04%
2023/11/06	0	221.50	0	0.00	221.00	0	4,959	0.00%
2023/11/03	7	217.21	7	218.29	212.50	0	4,903	0.00%
2023/11/02	1	214.50	1	213.50	213.50	0	4,875	0.00%
2023/10/31	1	219.00	2	210.75	209.00	-1	4,805	-0.02%
2023/10/30	4	218.88	3	220.67	217.50	1	4,735	0.02%
2023/10/27	5	220.40	6	220.08	221.00	-1	4,695	-0.02%
2023/10/25	11	233.66	11	231.64	230.00	0	4,563	0.00%
2023/10/24	3	222.33	2	224.50	226.00	1	4,464	0.02%
2023/10/23	1	230.98	0	0.00	224.00	1	4,366	0.02%
2023/10/19	6	232.17	5	231.20	231.00	1	4,407	0.02%
2023/10/18	26	244.33	26	250.21	243.00	0	4,415	0.00%
2023/10/17	12	252.50	10	260.00	255.50	2	4,444	0.05%
2023/10/16	6	269.67	4	272.25	259.50	2	4,496	0.04%
2023/10/13	25	292.88	42	298.67	288.00	-17	4,322	-0.39%
2023/10/12	28.1	306.49	19	307.13	320.00	9.1	4,119	0.22%
2023/10/11	4	277.13	3	290.33	291.00	1	3,866	0.03%
2023/10/06	1	279.91	1	279.00	278.00	0	3,777	0.00%
2023/10/05	1	281.00	15	279.00	277.50	-14	3,752	-0.37%
2023/10/04	3	283.83	2	284.50	283.00	1	3,715	0.03%
2023/10/03	6	296.00	4	299.21	292.50	2	3,667	0.05%
2023/10/02	22	301.91	15	302.37	296.50	7	3,616	0.19%
2023/09/28	16	301.66	6	299.17	296.50	10	3,557	0.28%
2023/09/27	4	295.88	4	287.88	297.00	0	3,506	0.00%
2023/09/26	8	296.75	2	294.50	294.50	6	3,588	0.17%
2023/09/25	3	272.83	3	275.17	282.50	0	3,598	0.00%
2023/09/22	5	259.60	5	261.50	270.00	0	3,634	0.00%
2023/09/21	4	261.13	4	262.37	261.00	0	3,633	0.00%
2023/09/19	11	263.32	11	271.36	265.00	0	3,795	0.00%
2023/09/18	0	274.00	1	272.50	273.00	-1	3,799	-0.03%
2023/09/15	10	271.90	10	273.95	271.00	0	3,800	0.00%
2023/09/14	2.1	269.85	97	271.66	269.50	-94.9	3,758	-2.53%
2023/09/13	2	270.50	3	268.67	273.50	-1	3,717	-0.03%
2023/09/12	4	292.50	4	297.13	277.50	0	3,651	0.00%
2023/09/11	8	305.38	8	307.56	295.00	0	3,616	0.00%
2023/09/08	1	304.00	0	0.00	304.00	1	3,599	0.03%
2023/09/07	1	310.00	1.2	304.42	307.00	-0.2	3,601	-0.01%
2023/09/06	5	308.10	4	313.00	307.50	1	3,609	0.03%
2023/09/05	1	302.00	2.3	313.04	316.00	-1.3	3,610	-0.04%
2023/09/04	2	303.00	2	306.00	298.00	0	3,559	0.00%
2023/09/01	3.2	313.44	3	313.33	309.50	0.2	3,660	0.01%
2023/08/31	5.1	310.79	4	311.37	308.50	1.1	3,669	0.03%
2023/08/30	1.3	313.12	1	314.47	315.50	0.3	3,705	0.01%
2023/08/29	16	299.06	16	303.31	301.00	0	3,871	0.00%
2023/08/28	3.1	296.74	3	297.83	298.50	0.1	4,067	0.00%
2023/08/25	1	312.49	1.3	301.62	302.50	-0.3	4,121	-0.01%
2023/08/24	6.3	314.80	5	315.70	315.00	1.3	4,235	0.03%
2023/08/23	3	312.83	4	311.13	310.00	-1	4,376	-0.02%
2023/08/22	19	314.71	19	310.16	309.50	0	4,523	0.00%
2023/08/21	0	0.00	1	308.00	308.50	-1	4,546	-0.02%
2023/08/18	24	308.15	20.1	319.65	309.00	3.9	4,661	0.08%
2023/08/17	19	316.16	21	311.45	327.00	-2	4,752	-0.04%
2023/08/16	2	299.25	0	292.00	302.50	2	4,689	0.04%
2023/08/15	2	291.00	2	290.00	290.00	0	4,816	0.00%
2023/08/14	5.1	281.60	27	285.65	282.50	-21.9	4,903	-0.45%
2023/08/11	24	294.15	4	294.13	292.00	20	4,850	0.41%
2023/08/10	8	318.34	8	311.94	297.00	0	4,805	0.00%
2023/08/09	0	0.00	4	328.50	330.00	-4	4,726	-0.08%
2023/08/08	0	326.67	0	0.00	321.50	0	4,770	0.00%
2023/08/07	1.1	343.23	0	0.00	340.50	1.1	4,805	0.02%
2023/08/04	0	317.50	0	0.00	331.00	0	4,874	0.00%
2023/07/31	0.1	351.35	1	344.50	340.00	-0.9	5,153	-0.02%
2023/07/28	0	370.00	0	0.00	363.00	0	5,186	0.00%
2023/07/27	0	0.00	1	377.50	373.00	-1	5,226	-0.02%
2023/07/26	1.1	379.77	0	0.00	375.00	1.1	5,294	0.02%
2023/07/25	2.1	403.21	2	410.75	397.50	0.1	5,388	0.00%
2023/07/24	3	431.18	2.1	431.90	420.50	0.9	5,295	0.02%
2023/07/21	1.1	378.45	5.1	399.94	421.00	-4	5,228	-0.08%
2023/07/20	7	391.79	5	394.11	383.00	2	5,159	0.04%
2023/07/19	10	381.20	12.3	395.44	391.00	-2.3	5,076	-0.04%
2023/07/18	0	0.00	13	363.35	366.00	-13	4,950	-0.26%
2023/07/17	0	0.00	5	344.90	343.50	-5	5,020	-0.10%
2023/07/13	0.1	339.04	0	0.00	332.00	0.1	5,129	0.00%
2023/07/12	0.3	346.73	0	0.00	343.50	0.3	5,287	0.01%
2023/07/11	0	350.00	0	0.00	350.00	0	5,410	0.00%
2023/07/06	9	352.05	1	353.00	356.00	8	5,418	0.15%
2023/07/05	9	347.12	1	369.00	346.50	8	5,422	0.15%
2023/07/04	25.1	374.21	22	382.11	372.00	3.1	5,434	0.06%
2023/07/03	4	362.25	14.1	365.57	372.00	-10.1	5,292	-0.19%
2023/06/30	3	324.17	2.3	330.35	338.50	0.7	5,151	0.01%
2023/06/29	2	310.00	3.1	309.32	317.00	-1.1	5,054	-0.02%
2023/06/28	21.3	308.03	22	312.11	305.00	-0.7	5,014	-0.01%
2023/06/27	10.1	318.10	7.3	318.44	306.50	2.8	4,955	0.06%
2023/06/26	10	335.65	14	344.00	340.00	-4	4,926	-0.08%
2023/06/21	2.1	314.52	32.1	333.23	335.50	-30	4,935	-0.61%
2023/06/20	0	310.54	0.1	306.00	305.50	-0.1	5,081	0.00%
2023/06/19	3	313.99	3	318.71	309.00	0	5,167	0.00%
2023/06/16	2.3	308.26	3.2	309.43	317.00	-1	5,260	-0.02%
2023/06/15	7.9	316.26	7	327.64	314.50	0.9	5,260	0.02%
2023/06/14	1	322.98	1.3	324.46	323.00	-0.3	5,265	0.00%
2023/06/13	4.1	304.75	3.1	304.70	306.00	1	5,249	0.02%
2023/06/12	1.1	295.82	8	293.06	293.50	-6.9	5,240	-0.13%
2023/06/09	1	283.50	15	292.94	292.50	-14	5,220	-0.27%
2023/06/08	28.2	268.80	2	276.50	267.00	26.2	5,181	0.51%
2023/06/07	2	278.91	1.1	281.57	280.50	1	5,172	0.02%
2023/06/06	4.1	272.55	5.1	269.41	266.50	-1	5,029	-0.02%
2023/06/05	2	272.42	2.8	269.78	267.50	-0.8	4,959	-0.02%
2023/06/02	35.1	274.35	37.1	273.35	270.50	-2	4,884	-0.04%
2023/06/01	3.4	258.37	17.2	265.55	264.00	-13.8	4,681	-0.29%
2023/05/31	6.1	249.99	1	250.50	246.50	5.1	4,489	0.11%
2023/05/30	4	256.88	4	255.50	253.50	0	4,491	0.00%
2023/05/29	8.2	264.28	4	263.00	254.00	4.2	4,536	0.09%
2023/05/26	6.3	261.29	20.1	265.24	268.50	-13.8	4,468	-0.31%
2023/05/25	15.1	247.02	14	246.11	244.50	1.1	4,509	0.02%
2023/05/24	3.1	246.16	5	244.60	242.50	-1.9	4,672	-0.04%
2023/05/23	6	241.25	8.2	240.26	243.50	-2.2	4,606	-0.05%
2023/05/22	1	231.00	2.4	230.49	230.00	-1.4	4,495	-0.03%
2023/05/19	4.3	228.63	1	226.00	225.50	3.3	4,627	0.07%
2023/05/18	2	223.50	3.1	220.87	223.50	-1.1	4,574	-0.02%
2023/05/17	1	209.50	0	0.00	208.50	1	4,629	0.02%
2023/05/15	4.3	214.79	2	207.00	207.00	2.3	5,002	0.04%
2023/05/12	1	208.50	3	213.33	215.50	-2	5,211	-0.04%
2023/05/10	1.2	211.87	1	211.50	212.00	0.2	5,851	0.00%
2023/05/09	2	210.71	0.1	208.50	207.50	1.9	5,973	0.03%
2023/05/08	4.1	210.75	3	206.67	208.00	1.1	5,994	0.02%
2023/05/04	1	200.46	0	198.50	198.50	1	6,257	0.02%
2023/05/03	1	201.00	0.1	198.50	197.50	0.9	6,646	0.01%
2023/05/02	2	205.27	4.1	207.25	205.50	-2	7,018	-0.03%
2023/04/28	1	198.50	0	0.00	198.50	1	7,431	0.01%
2023/04/27	0	195.50	0	0.00	196.00	0	7,850	0.00%
2023/04/26	4.1	189.57	4	196.50	195.50	0.1	8,020	0.00%
2023/04/25	3.1	198.25	2	190.50	190.50	1.1	8,054	0.01%
2023/04/24	2.1	203.79	11	203.95	201.00	-8.9	8,208	-0.11%
2023/04/21	15	210.10	12	204.83	201.50	3	8,469	0.04%
2023/04/20	3	213.35	1	218.00	210.00	2	8,548	0.02%
2023/04/19	1.1	226.68	0	0.00	225.00	1.1	8,703	0.01%
2023/04/18	22.2	238.99	27	235.46	228.50	-4.8	8,905	-0.05%
2023/04/17	25.1	247.69	15	241.87	241.00	10.1	9,058	0.11%
2023/04/14	2.1	243.94	2.3	244.61	252.00	-0.2	9,109	0.00%
2023/04/13	0.1	233.96	0	0.00	229.50	0.1	9,380	0.00%
2023/04/12	0	0.00	0	243.00	244.50	0	10,027	0.00%
2023/04/11	0.1	239.50	0	0.00	242.00	0.1	10,398	0.00%
2023/04/10	0	0.00	0	237.50	240.00	0	10,502	0.00%
2023/04/07	0	0.00	17	232.09	236.50	-17	10,649	-0.16%
2023/04/06	2	232.00	0	232.00	232.00	2	10,845	0.02%
2023/03/31	0	0.00	0.1	231.64	234.00	-0.1	11,231	0.00%
2023/03/27	11	224.59	2	222.00	223.00	9	12,122	0.07%
2023/03/24	18.1	217.66	23	218.70	214.50	-4.9	12,140	-0.04%
2023/03/23	10	224.20	7	224.50	222.50	3	12,378	0.02%
2023/03/22	10	235.35	7	242.00	233.00	3	12,427	0.02%
2023/03/21	16	239.88	15.1	241.63	240.50	0.9	12,444	0.01%
2023/03/20	0	0.00	14	239.96	239.50	-14	12,479	-0.11%
2023/03/17	2	232.00	2	231.50	232.50	0	12,847	0.00%
2023/03/16	2	228.00	2	226.00	228.00	0	13,019	0.00%
2023/03/15	5	224.50	3	228.67	226.50	2	13,217	0.02%
2023/03/13	0.1	213.08	1	214.50	213.00	-0.9	13,433	-0.01%
2023/03/10	1.1	230.63	1	228.00	220.50	0.1	13,587	0.00%
2023/03/09	0.1	231.26	0	0.00	232.50	0.1	13,835	0.00%
2023/03/08	0	0.00	0.1	235.00	235.50	-0.1	14,255	0.00%
2023/03/07	0	235.00	0	0.00	233.50	0	14,437	0.00%
2023/03/03	13.1	235.20	2	242.75	234.00	11.1	15,128	0.07%
2023/03/02	13	242.04	11	246.00	241.00	2	15,599	0.01%
2023/03/01	21	244.19	33	245.12	244.50	-12	15,637	-0.08%
2023/02/24	11	238.95	14	237.79	239.00	-3	15,651	-0.02%
2023/02/23	15	235.80	13	236.96	234.00	2	16,017	0.01%
2023/02/22	20	240.35	21	238.98	242.00	-1	15,983	-0.01%
2023/02/21	6	239.08	17	236.91	239.00	-11	16,267	-0.07%
2023/02/20	18	235.25	42	233.15	236.00	-24	16,383	-0.15%
2023/02/17	15	235.23	11	239.73	232.50	4	16,529	0.02%
2023/02/16	18	237.61	15	237.17	240.00	3	16,582	0.02%
2023/02/15	20	235.10	21	236.64	234.50	-1	16,915	-0.01%
2023/02/14	25	234.50	20	238.03	233.50	5	17,106	0.03%
2023/02/13	27	235.33	30	234.53	237.00	-3	17,575	-0.02%
2023/02/10	33	231.15	35	235.50	229.00	-2	18,189	-0.01%
2023/02/09	49	232.14	48.1	231.23	230.00	0.9	18,423	0.00%
2023/02/08	21	220.10	24	220.96	219.00	-3	18,190	-0.02%
2023/02/07	30	217.18	30.1	218.38	217.00	-0.1	18,165	0.00%
2023/02/06	27.1	216.47	26	213.19	217.50	1.1	18,269	0.01%
2023/02/03	27	214.09	26.1	216.21	212.50	1	18,329	0.01%
2023/02/02	21	216.48	21	217.21	214.00	0	18,361	0.00%
2023/02/01	39	214.73	40.1	216.32	212.50	-1.1	18,399	-0.01%
2023/01/31	27.2	200.40	26	202.87	212.50	1.2	18,251	0.01%
2023/01/30	31	204.69	30	208.03	200.00	1	18,022	0.01%
2023/01/17	53	201.81	56.1	197.17	205.50	-3.1	17,738	-0.02%
2023/01/16	27	179.28	25	180.42	187.00	2	17,413	0.01%
2023/01/13	43	180.47	45	182.31	180.00	-2	17,381	-0.01%
2023/01/12	25	183.72	24	186.21	180.00	1	17,521	0.01%
2023/01/11	21	186.31	22.1	185.76	186.00	-1.1	17,472	-0.01%
2023/01/10	15	181.77	13	185.50	181.50	2	17,540	0.01%
2023/01/09	38	185.08	27	186.15	183.00	11	17,679	0.06%
2023/01/06	38	183.47	33	183.82	183.50	5	17,642	0.03%
2023/01/05	22.1	183.63	14	185.75	179.00	8.1	17,648	0.05%
2023/01/04	52	188.80	28	190.48	186.00	24	17,784	0.13%
2023/01/03	27	191.03	26.2	186.63	193.50	0.9	17,906	0.00%
2022/12/30	67	185.37	70.1	183.02	188.00	-3.1	18,202	-0.02%
2022/12/29	30	176.92	37	169.45	179.50	-7	18,410	-0.04%
2022/12/28	15	171.40	14	172.21	171.50	1	18,224	0.01%
2022/12/27	6	173.92	3	173.67	172.50	3	18,331	0.02%
2022/12/26	23	177.07	17	182.24	174.00	6	18,266	0.03%
2022/12/23	98	180.45	68.1	176.43	183.50	30	18,174	0.16%
2022/12/22	29	172.47	19	174.24	171.00	10	17,821	0.06%
2022/12/21	31	171.15	32	171.58	167.50	-1	17,658	-0.01%
2022/12/20	36.1	172.55	38	176.20	168.00	-1.9	17,592	-0.01%
2022/12/19	43	171.44	45	170.26	171.50	-2	17,281	-0.01%
2022/12/16	12.1	171.42	4	170.75	169.00	8.1	17,330	0.05%
2022/12/15	30	178.60	24	178.58	178.50	6	17,300	0.03%
2022/12/14	4	176.13	12	173.25	178.50	-8	17,038	-0.05%
2022/12/13	35.1	165.94	45	163.20	162.50	-9.9	16,940	-0.06%
2022/12/12	22	170.43	12.1	170.61	166.00	9.9	16,904	0.06%
2022/12/09	13	172.54	6.1	174.60	171.00	7	16,826	0.04%
2022/12/08	69.1	163.42	69.1	165.84	171.00	-0.1	16,541	0.00%
2022/12/07	6.1	160.98	9	161.22	164.00	-3	16,413	-0.02%
2022/12/06	4.2	165.83	12	166.54	166.50	-7.8	16,349	-0.05%
2022/12/05	7	167.36	5	169.50	166.50	2	16,450	0.01%
2022/12/02	14	165.86	7	167.93	165.00	7	16,512	0.04%
2022/12/01	14	164.64	9	164.78	167.00	5	16,564	0.03%
2022/11/30	8.1	164.18	20.1	164.24	162.50	-12	16,455	-0.07%
2022/11/29	4	161.63	3	162.35	159.00	1	16,244	0.01%
2022/11/28	8	160.69	11	160.91	164.00	-3	16,447	-0.02%
2022/11/25	29	164.83	25	166.44	161.50	4	16,665	0.02%
2022/11/24	13	158.81	16.2	158.47	163.00	-3.2	16,443	-0.02%
2022/11/23	4	148.75	11	149.05	148.50	-7	16,101	-0.04%
2022/11/22	15.1	147.40	3	146.00	146.50	12.1	16,075	0.08%
2022/11/21	49	154.01	61.1	154.93	150.50	-12.1	16,110	-0.07%
2022/11/18	15.1	149.95	14	146.68	146.00	1.1	15,705	0.01%
2022/11/17	34	150.79	24	150.94	152.50	10	15,663	0.06%
2022/11/16	12	147.38	9	147.11	150.50	3	15,234	0.02%
2022/11/15	24	145.69	20	150.48	146.50	4	15,095	0.03%
2022/11/14	31	148.95	32	147.31	149.50	-1	15,105	-0.01%
2022/11/11	29	144.93	32.1	144.70	145.00	-3.1	15,192	-0.02%
2022/11/10	36.1	137.95	37	138.77	136.50	-0.9	14,882	-0.01%
2022/11/09	52.1	145.73	52.1	147.11	138.50	0	14,565	0.00%
2022/11/08	28	145.55	27.5	149.32	141.00	0.5	13,981	0.00%
2022/11/07	16	138.88	21.2	141.65	146.00	-5.2	13,448	-0.04%
2022/11/04	14	131.14	16	128.34	133.00	-2	13,181	-0.02%
2022/11/03	33	120.94	31	120.77	121.00	2	12,956	0.02%
2022/11/02	23	120.41	23	122.96	119.50	0	12,825	0.00%
2022/11/01	6	118.08	6	118.67	120.00	0	12,621	0.00%
2022/10/31	19	115.37	33	119.12	117.00	-14	12,485	-0.11%
2022/10/28	19	113.18	15	113.47	113.00	4	12,307	0.03%
2022/10/27	30	112.40	31	109.05	115.50	-1	12,127	-0.01%
2022/10/26	34	104.10	38	104.80	105.00	-4	11,987	-0.03%
2022/10/25	37.1	107.43	43	104.57	105.00	-5.9	12,115	-0.05%
2022/10/24	29.1	112.25	31	108.00	108.00	-2	12,028	-0.02%
2022/10/21	7	110.43	9	110.28	111.50	-2	11,999	-0.02%
2022/10/20	31.1	114.03	10	112.35	115.00	21.1	11,822	0.18%
2022/10/19	10	121.65	11	121.50	118.50	-1	11,590	-0.01%
2022/10/18	8	123.50	8.2	123.81	122.00	-0.2	11,429	0.00%
2022/10/17	10.2	121.32	4	121.63	122.50	6.2	11,074	0.06%
2022/10/13	9.2	119.57	9	117.22	115.50	0.2	10,775	0.00%
2022/10/12	12.1	124.44	13	123.58	123.50	-1	10,604	-0.01%
2022/10/11	4.2	125.36	6	126.67	123.00	-1.8	10,259	-0.02%
2022/10/07	19.1	132.90	19.1	133.78	130.50	0	9,932	0.00%
2022/10/06	25	133.10	26	133.88	140.00	-1	9,251	-0.01%
2022/10/05	7	121.79	9.1	127.14	127.50	-2.1	8,418	-0.02%
2022/10/04	4	113.75	4	113.50	116.00	0	8,242	0.00%
2022/10/03	1	101.50	1	106.50	107.00	0	8,050	0.00%
2022/09/30	6	99.20	4	99.65	105.00	2	7,969	0.03%
2022/09/28	4	104.25	4	102.63	102.00	0	7,813	0.00%
2022/09/27	4	104.75	4	105.88	108.50	0	7,744	0.00%
2022/09/23	14	109.46	14	109.68	107.50	0	7,572	0.00%
2022/09/22	3	112.00	5	112.30	115.00	-2	7,463	-0.03%
2022/09/21	6	110.33	4	108.88	109.00	2	7,371	0.03%
2022/09/20	1	112.50	0	0.00	113.50	1	7,330	0.01%
2022/09/16	0	0.00	1	114.00	114.50	-1	7,200	-0.01%
2022/09/15	7	115.07	9	114.61	113.50	-2	7,211	-0.03%
2022/09/13	13	116.58	6	116.25	113.00	7	7,095	0.10%
2022/09/12	8	115.88	8	117.19	116.00	0	6,983	0.00%
2022/09/08	5	113.90	5	114.10	115.50	0	6,819	0.00%
2022/09/07	11	114.45	11	113.05	113.50	0	6,746	0.00%
2022/09/06	2	109.75	2	108.00	109.00	0	6,626	0.00%
2022/09/05	0	0.00	7	111.86	111.00	-7	6,550	-0.11%
2022/09/02	6.1	114.62	15	115.40	111.00	-8.9	6,382	-0.14%
2022/09/01	47.1	115.30	42	115.64	113.00	5.1	6,102	0.08%
2022/08/31	52	112.94	15.1	111.64	114.00	36.9	5,722	0.64%
2022/08/30	3	97.00	29	97.28	104.00	-26	5,515	-0.47%
2022/08/29	31	94.12	31	94.70	94.90	0	5,373	0.00%
2022/08/26	24.1	92.50	28.1	93.08	96.40	-4	5,309	-0.08%
2022/08/25	24.1	91.44	27	90.60	91.80	-2.9	5,105	-0.06%
2022/08/24	9	88.66	11	91.61	87.50	-2	4,994	-0.04%
2022/08/23	40	88.53	32	90.03	88.80	8	4,887	0.16%
2022/08/22	9	90.76	0	0.00	89.10	9	4,836	0.19%
2022/08/19	3	91.27	5	91.82	92.40	-2	4,832	-0.04%
2022/08/18	51	86.14	57	87.44	89.20	-6	4,704	-0.13%
2022/08/17	16	84.36	16	85.53	85.90	0	4,502	0.00%
2022/08/16	36	81.18	33	80.69	81.70	3	4,499	0.07%
2022/08/15	23	78.37	18	78.92	79.60	5	4,497	0.11%
2022/08/12	15	81.83	15	81.30	81.30	0	4,427	0.00%
2022/08/11	7	81.73	13	82.88	85.20	-6	4,102	-0.15%
2022/08/10	4	76.20	11	76.81	77.50	-7	3,838	-0.18%
2022/08/09	0	0.00	15	76.09	77.10	-15	3,806	-0.39%
2022/08/08	8	80.66	6	78.32	78.80	2	3,728	0.05%
2022/08/05	1	77.60	1.2	78.53	78.70	-0.2	3,627	-0.01%
2022/08/04	2	78.40	2.3	77.92	78.90	-0.3	3,567	-0.01%
2022/08/03	5	82.12	4	81.12	79.40	1	3,511	0.03%
2022/08/02	12	83.52	9	83.54	83.40	3	3,405	0.09%
2022/08/01	9	81.90	5	84.18	85.40	4	3,253	0.12%
2022/07/28	5	71.36	9	71.29	71.50	-4	2,846	-0.14%
2022/07/27	1	67.40	1	68.70	68.70	0	2,680	0.00%
2022/07/26	0	0.00	7	66.40	68.40	-7	2,662	-0.26%
2022/07/25	0	0.00	1	68.60	68.50	-1	2,642	-0.04%
2022/07/22	0	0.00	1	67.90	68.40	-1	2,622	-0.04%
2022/07/21	8	67.31	8	67.45	67.90	0	2,602	0.00%
2022/07/20	20	66.45	17	67.47	67.30	3	2,532	0.12%
2022/07/19	0	0.00	3	59.77	64.70	-3	2,385	-0.13%
2022/07/18	4	58.35	3	58.90	58.90	1	2,304	0.04%
2022/07/14	1	56.50	1	58.00	57.50	0	2,298	0.00%
2022/07/11	8	57.13	0	0.00	56.90	8	2,299	0.35%
2022/07/08	1	55.40	0	0.00	56.30	1	2,295	0.04%
2022/07/07	15	54.07	0	0.00	54.80	15	2,311	0.65%
2022/07/06	20	55.00	1	54.50	54.00	19	2,310	0.82%
2022/07/05	58	55.19	0	0.00	55.80	58	2,367	2.45%
2022/07/04	3	57.07	0	0.00	56.70	3	2,378	0.13%
2022/06/30	0	0.00	1	61.20	61.20	-1	2,464	-0.04%
2022/06/27	5	70.08	2	68.30	68.30	3	2,501	0.12%
2022/06/24	3	68.80	3	69.10	68.80	0	2,506	0.00%
2022/06/22	0	0.00	2	66.10	66.20	-2	2,563	-0.08%
2022/06/21	2	66.35	0	0.00	67.60	2	2,660	0.08%
2022/06/20	1	64.80	0	0.00	63.10	1	2,687	0.04%
2022/06/17	1	66.60	0	0.00	67.30	1	2,744	0.04%
2022/06/16	4	69.18	4	68.18	66.30	0	2,845	0.00%
2022/06/15	3	70.23	4	70.75	70.00	-1	2,872	-0.03%
2022/06/14	4	67.03	0	0.00	66.00	4	2,789	0.14%
2022/06/13	3	72.00	2	71.80	72.00	1	2,754	0.04%
2022/06/10	6	70.57	10	70.95	72.00	-4	2,767	-0.14%
2022/06/09	2	69.30	4	68.85	68.90	-2	2,724	-0.07%
2022/06/08	3	66.80	6	67.57	66.90	-3	2,787	-0.11%
2022/06/02	0	0.00	0.5	66.00	65.30	-0.5	3,014	-0.02%
2022/06/01	0	0.00	3	63.10	64.80	-3	3,016	-0.10%
2022/05/27	4	65.75	0	0.00	65.80	4	2,909	0.14%
2022/05/26	9	66.09	12	65.95	65.50	-3	2,852	-0.11%
2022/05/25	5	65.10	4	65.13	66.00	1	2,734	0.04%
2022/05/24	13	61.32	8	61.55	60.60	5	2,586	0.19%
2022/05/23	0	0.00	3	59.40	60.20	-3	2,434	-0.12%
2022/05/17	10	53.90	10	53.20	53.20	0	2,355	0.00%
2022/05/13	2	50.80	2	51.50	51.50	0	2,352	0.00%
2022/05/11	2	53.00	2	52.30	52.30	0	2,348	0.00%
2022/05/06	1	54.00	1	54.30	54.30	0	2,339	0.00%
2022/05/04	3	55.50	3	55.20	55.20	0	2,312	0.00%
2022/04/29	5	53.50	5	53.50	53.50	0	2,291	0.00%
2022/04/22	2	55.15	0	0.00	54.80	2	2,267	0.09%
2022/04/21	5	56.02	4	56.10	55.50	1	2,265	0.04%
2022/04/20	2	54.80	0	0.00	54.90	2	2,255	0.09%
2022/04/19	12	55.60	14	55.62	55.50	-2	2,249	-0.09%
2022/04/18	12	56.08	10	55.58	55.60	2	2,243	0.09%
2022/04/13	10	58.87	0	0.00	58.10	10	2,192	0.46%
2022/04/12	0.5	59.20	0	0.00	58.80	0.5	2,171	0.02%
2022/04/11	4	60.40	3	60.00	59.70	1	2,170	0.05%
2022/03/28	1	71.50	3	69.83	70.50	-2	1,846	-0.11%
2022/03/24	0	0.00	1	70.60	70.50	-1	1,733	-0.06%
2022/03/23	0	0.00	1	67.10	67.20	-1	1,610	-0.06%
2022/03/22	1	68.10	2	68.25	68.50	-1	1,558	-0.06%
2022/03/21	2	68.00	2	67.40	68.20	0	1,475	0.00%
2022/03/18	3	65.87	2	65.75	64.60	1	1,337	0.07%
2022/03/15	1	58.80	1	60.50	58.80	0	1,116	0.00%
2022/03/11	0	0.00	4	64.18	65.30	-4	991	-0.40%
2022/03/10	1	62.10	0	0.00	61.30	1	884	0.11%
2022/03/09	0	0.00	0.4	63.60	62.00	-0.4	839	-0.05%
2022/03/08	0	0.00	0	60.10	57.90	0	699	0.00%
2022/03/07	0	0.00	0.1	57.00	56.30	-0.1	619	-0.01%
2022/02/07	0	0.00	0	54.00	52.70	0	791	0.00%
2022/01/24	0.5	50.70	0	0.00	52.80	0.5	823	0.06%
2022/01/06	0	0.00	1	59.70	59.10	-1	883	-0.11%
2022/01/05	0	0.00	3	59.67	59.70	-3	875	-0.34%
2021/12/29	5	63.78	1	63.30	63.30	4	829	0.48%
2021/12/22	1	59.75	0	0.00	59.20	1	776	0.13%
2021/11/19	0	0.00	4	57.50	58.00	-4	500	-0.80%
2021/11/17	0	0.00	3	57.17	56.90	-3	483	-0.62%
2021/11/09	0	0.00	1	53.30	54.70	-1	396	-0.25%
2021/11/08	0	0.00	2	52.20	52.40	-2	360	-0.55%
2021/11/02	1	51.10	0	0.00	50.50	1	347	0.29%
2021/11/01	0	0.00	5	51.40	52.20	-5	336	-1.49%
2021/10/29	0	0.00	1	51.40	50.30	-1	318	-0.31%
2021/10/28	0.1	49.40	0	0.00	49.90	0.1	312	0.03%
2021/10/27	2	51.05	0	0.00	49.50	2	324	0.62%
2021/08/11	1	47.80	0	0.00	47.80	1	376	0.27%
2021/07/21	0	0.00	1	49.40	48.65	-1	422	-0.24%
2021/07/16	0	0.00	1	48.85	49.20	-1	425	-0.24%
2021/07/15	8	49.29	7	49.80	49.30	1	440	0.23%
2021/07/14	5	50.25	4	49.66	49.65	1	448	0.22%
2021/07/13	3	51.10	1	49.10	51.80	2	459	0.44%
2021/07/08	0	0.00	1	46.90	47.15	-1	465	-0.21%
2021/07/05	1	47.90	0	0.00	47.60	1	491	0.20%
2021/06/25	0	0.00	1	47.70	48.00	-1	555	-0.18%
2021/06/10	0.1	46.60	0	0.00	46.85	0.1	586	0.02%
2021/05/24	0	0.00	1	44.20	44.30	-1	615	-0.16%
2021/05/20	1	42.80	0	0.00	42.30	1	622	0.16%
2021/05/18	0	0.00	3	42.17	42.35	-3	632	-0.47%
2021/05/17	1	38.50	0	0.00	38.50	1	624	0.16%
2021/05/12	1	45.80	0	0.00	42.65	1	604	0.17%
2021/05/04	1	51.50	0	0.00	48.85	1	641	0.16%
2021/05/03	1	52.00	0	0.00	51.60	1	644	0.16%
2021/04/22	1	53.70	0	0.00	53.30	1	785	0.13%
2021/04/21	3	55.07	0	0.00	54.60	3	803	0.37%
2021/04/20	4	56.75	0	0.00	56.30	4	839	0.48%
2021/04/19	1	57.40	3	57.97	57.60	-2	835	-0.24%
2021/04/16	0	0.00	2	56.50	56.80	-2	798	-0.25%
2021/04/14	1	51.50	0	0.00	51.80	1	811	0.12%
2021/04/06	4	55.53	0	0.00	55.20	4	855	0.47%
2021/04/01	0	0.00	5	56.28	56.60	-5	846	-0.59%
2021/03/31	1	56.00	0	0.00	55.60	1	839	0.12%
2021/03/29	0	0.00	2	54.90	54.70	-2	825	-0.24%
2021/03/26	2	54.35	0	0.00	54.10	2	823	0.24%
2021/03/15	0	0.00	1	54.20	54.00	-1	838	-0.12%
2021/03/04	0.1	52.70	0	0.00	52.70	0.1	866	0.01%
2021/02/24	0	0.00	1	54.30	53.10	-1	910	-0.11%
2021/02/22	5	54.50	0	0.00	54.10	5	914	0.55%
2021/02/05	1	51.80	0	0.00	51.80	1	928	0.11%
2021/02/02	1	53.00	10	53.36	53.00	-9	960	-0.94%
2021/02/01	2	53.60	0	0.00	53.60	2	980	0.20%
2021/01/29	7	57.49	24	56.55	55.70	-17	969	-1.75%
2021/01/28	5	58.90	5	60.00	58.20	0	957	0.00%
2021/01/27	15	59.03	10	60.00	59.30	5	948	0.53%
2021/01/26	20	58.75	0	0.00	59.20	20	952	2.10%
2021/01/25	0	0.00	11	59.42	58.70	-11	940	-1.17%
2021/01/19	10	56.00	0	0.00	54.60	10	796	1.25%
2021/01/15	0	0.00	8	56.80	56.50	-8	781	-1.02%
2021/01/14	0	0.00	8	58.80	59.00	-8	764	-1.05%
2021/01/13	8	57.90	0	0.00	60.00	8	737	1.08%
2021/01/11	8	59.30	0	0.00	59.40	8	687	1.16%
2021/01/08	0	0.00	21	59.45	59.30	-21	679	-3.09%
2021/01/07	5	56.60	0	0.00	58.40	5	645	0.77%
2021/01/06	6	58.23	0	0.00	57.10	6	637	0.94%
2021/01/05	10	57.50	0	0.00	57.80	10	619	1.61%
2021/01/04	0	0.00	36	56.49	57.20	-36	612	-5.88%
2020/12/31	0	0.00	3	54.73	55.00	-3	583	-0.51%
2020/12/11	1	51.00	0	0.00	51.30	1	611	0.16%
2020/12/07	1	54.90	0	0.00	54.10	1	628	0.16%
2020/12/04	8	56.05	0	0.00	55.90	8	628	1.27%
2020/12/03	3	55.40	4	56.30	55.30	-1	629	-0.16%
2020/12/02	0	0.00	40	56.88	56.50	-40	632	-6.32%
2020/11/26	0	0.00	1	55.90	55.30	-1	656	-0.15%
2020/11/25	0	0.00	1	56.90	56.00	-1	653	-0.15%
2020/11/24	1	55.90	1.2	56.48	56.00	-0.2	648	-0.04%
2020/11/23	0	0.00	10	54.60	54.60	-10	640	-1.56%
2020/11/19	0	0.00	1	55.40	55.00	-1	672	-0.15%
2020/11/18	1	55.90	0	0.00	55.00	1	677	0.15%
2020/11/17	1	54.80	1	55.50	54.50	0	679	0.00%
2020/11/16	1	54.60	0	0.00	54.70	1	725	0.14%
2020/11/13	10	54.79	0	0.00	55.00	10	741	1.35%
2020/11/09	0	0.00	2	53.20	53.70	-2	738	-0.27%
2020/10/22	10	49.35	0	0.00	49.40	10	949	1.05%
2020/10/19	0	0.00	1	51.00	50.80	-1	1,051	-0.10%
2020/10/12	10	50.70	0	0.00	50.00	10	1,630	0.61%
2020/10/08	2	51.70	0	0.00	51.60	2	1,706	0.12%
2020/09/29	1	52.80	0	0.00	52.50	1	1,848	0.05%
2020/09/28	0	0.00	1	51.70	53.80	-1	1,884	-0.05%
2020/09/25	4	49.88	0	0.00	50.20	4	1,895	0.21%
2020/09/21	10	58.50	0	0.00	58.40	10	2,180	0.46%
2020/09/14	0.1	58.40	4	58.40	58.40	-3.9	2,233	-0.17%
2020/09/09	2	55.10	2	56.40	56.30	0	2,320	0.00%
2020/09/04	0	0.00	1	57.80	57.40	-1	2,448	-0.04%
2020/08/31	0	0.00	1	58.90	59.40	-1	2,661	-0.04%
2020/08/28	0.1	58.60	1	58.60	58.60	-0.9	2,739	-0.03%
2020/08/27	9	57.96	0	0.00	57.70	9	2,782	0.32%
2020/08/26	0	0.00	2	57.90	58.70	-2	2,797	-0.07%
2020/08/24	2	56.20	0	0.00	56.30	2	2,840	0.07%
2020/08/20	1	57.30	0	0.00	56.20	1	2,942	0.03%
2020/08/19	1	62.30	0	0.00	62.00	1	2,946	0.03%
2020/08/18	1	61.70	0	0.00	61.60	1	2,990	0.03%
2020/08/17	0	0.00	2	61.70	61.60	-2	3,060	-0.07%
2020/08/13	0	0.00	2	61.45	61.50	-2	3,364	-0.06%
2020/08/11	11	63.10	0	0.00	61.90	11	3,533	0.31%
2020/08/10	13	64.40	0	0.00	63.10	13	3,551	0.37%
2020/08/07	1	67.30	0	0.00	66.70	1	3,547	0.03%
2020/08/06	11	67.80	0	0.00	67.80	11	3,630	0.30%
2020/08/05	0	0.00	1	69.20	69.30	-1	3,682	-0.03%
2020/08/04	1	67.70	0	0.00	67.50	1	3,705	0.03%
2020/07/28	2	66.50	1	69.50	66.40	1	3,863	0.03%
2020/07/27	1	69.60	2	71.00	69.50	-1	3,896	-0.03%
2020/07/24	3	69.93	0	0.00	68.80	3	3,905	0.08%
2020/07/22	5	71.70	18	71.32	71.70	-13	3,936	-0.33%
2020/07/21	0	0.00	1	71.10	70.00	-1	3,892	-0.03%
2020/07/20	2	69.15	0	0.00	69.10	2	3,870	0.05%
2020/07/17	19	74.27	16	70.26	69.50	3	3,862	0.08%
2020/07/16	9	74.53	11	74.82	75.30	-2	3,786	-0.05%
2020/07/15	5	71.84	2	68.90	68.50	3	3,581	0.08%
2020/07/14	0	0.00	10	68.43	68.50	-10	3,541	-0.28%
2020/07/13	10	69.20	3	69.00	69.30	7	3,568	0.20%
2020/07/10	2	68.10	2	69.70	68.10	0	3,601	0.00%
2020/07/08	1	68.90	5	70.00	68.90	-4	3,616	-0.11%
2020/07/03	1	70.50	0	0.00	68.60	1	3,739	0.03%
2020/07/02	1	71.50	1	70.60	70.60	0	3,803	0.00%
2020/07/01	2	69.50	15	69.58	69.90	-13	3,767	-0.35%
2020/06/24	8	63.00	8	63.20	63.40	0	3,855	0.00%
2020/06/23	1	62.60	0	0.00	62.60	1	3,973	0.03%
2020/06/22	0	0.00	1	65.00	63.40	-1	4,059	-0.02%
2020/06/19	2	64.55	4	64.85	64.50	-2	4,140	-0.05%
2020/06/18	2	66.40	0	0.00	66.30	2	4,164	0.05%
2020/06/17	0	0.00	6	67.83	67.60	-6	4,197	-0.14%
2020/06/16	2	64.35	2	64.40	64.50	0	4,178	0.00%
2020/06/15	6	63.85	0	0.00	62.80	6	4,247	0.14%
2020/06/12	6	63.88	1	64.50	65.00	5	4,313	0.12%
2020/06/11	12	67.19	9	68.07	66.70	3	4,325	0.07%
2020/06/10	3	66.53	5	67.00	69.90	-2	4,380	-0.05%
2020/06/09	10	69.21	2	70.00	65.70	8	4,398	0.18%
2020/06/05	10	72.86	7	73.80	72.90	3	4,397	0.07%
2020/06/04	5	73.96	5	74.90	73.50	0	4,438	0.00%
2020/06/03	0	0.00	1	74.70	73.80	-1	4,378	-0.02%
2020/06/02	0	0.00	2	74.30	72.10	-2	4,365	-0.05%
2020/06/01	5	73.92	0	0.00	73.80	5	4,368	0.11%
2020/05/29	0	0.00	8	73.78	73.80	-8	4,379	-0.18%
2020/05/28	13	72.35	16	73.40	72.20	-3	4,392	-0.07%
2020/05/27	7	74.57	11	74.77	73.00	-4	4,437	-0.09%
2020/05/26	12	74.28	5	74.56	74.90	7	4,450	0.16%
2020/05/25	3	74.10	2	72.40	74.60	1	4,551	0.02%
2020/05/22	10	73.32	8	72.09	71.00	2	4,608	0.04%
2020/05/21	3	73.63	1	74.10	75.50	2	4,741	0.04%
2020/05/20	9	72.28	14	71.69	71.50	-5	4,852	-0.10%
2020/05/19	3	67.53	2	66.35	68.70	1	4,954	0.02%
2020/05/15	12	64.95	9	64.47	62.50	3	5,026	0.06%
2020/05/14	6	65.98	1	66.70	64.50	5	5,059	0.10%
2020/05/13	9	68.38	1	68.80	68.00	8	5,074	0.16%
2020/05/12	2	68.70	1	69.40	70.10	1	5,061	0.02%
2020/05/11	1	65.90	3	66.00	65.60	-2	5,073	-0.04%
2020/05/07	0	0.00	5	65.50	66.10	-5	5,126	-0.10%
2020/05/06	2	63.70	2	64.30	63.40	0	5,214	0.00%
2020/05/05	8	64.73	3	65.00	64.20	5	5,346	0.09%
2020/05/04	1	62.80	0	0.00	62.90	1	5,361	0.02%
2020/04/30	2	65.30	1	65.90	64.20	1	5,439	0.02%
2020/04/29	13	63.98	12	64.00	63.30	1	5,537	0.02%
2020/04/28	0	0.00	12	64.27	63.40	-12	5,574	-0.22%
2020/04/27	3	61.97	0	0.00	64.30	3	5,709	0.05%
2020/04/24	1	61.00	1	60.80	60.60	0	5,701	0.00%
2020/04/23	0	0.00	10	61.80	61.10	-10	5,762	-0.17%
2020/04/22	12	61.19	4	60.38	61.30	8	5,806	0.14%
2020/04/21	6	62.02	1	64.60	62.00	5	5,838	0.09%
2020/04/20	6	62.70	6	61.93	61.80	0	5,917	0.00%
2020/04/17	4	61.75	10	62.46	61.20	-6	5,949	-0.10%
2020/04/16	13	63.79	12	63.36	63.00	1	6,062	0.02%
2020/04/15	11	62.51	12	63.07	63.60	-1	6,290	-0.02%
2020/04/14	4	61.53	6	61.63	61.40	-2	6,422	-0.03%
2020/04/13	13	60.67	13	61.04	59.60	0	6,433	0.00%
2020/04/10	8	58.91	7	59.20	60.50	1	6,439	0.02%
2020/04/09	18	59.57	19	60.14	59.10	-1	6,428	-0.02%
2020/04/08	11	59.15	7	59.14	58.50	4	6,326	0.06%
2020/04/07	26	59.19	26	58.39	59.00	0	6,280	0.00%
2020/04/06	10	54.14	13	54.62	56.40	-3	6,211	-0.05%
2020/04/01	4	50.00	4	50.35	51.30	0	6,123	0.00%
2020/03/31	9	49.01	8	49.12	49.45	1	6,107	0.02%
2020/03/30	3	47.45	4	48.45	48.45	-1	6,018	-0.02%
2020/03/27	6	48.83	1	47.00	47.10	5	5,993	0.08%
2020/03/26	26	46.38	25	43.73	47.75	1	5,868	0.02%
2020/03/25	3	43.50	0	0.00	43.45	3	5,762	0.05%
2020/03/23	0	0.00	2	38.25	37.90	-2	5,622	-0.04%
2020/03/19	10	41.64	10	43.44	40.05	0	5,563	0.00%
2020/03/18	0	0.00	1	45.60	44.50	-1	5,515	-0.02%
2020/03/17	5	48.25	9	47.31	44.85	-4	5,438	-0.07%
2020/03/16	6	53.60	7	52.66	49.80	-1	5,348	-0.02%
2020/03/13	3	55.77	19	52.17	55.30	-16	5,276	-0.30%
2020/03/12	16	54.70	108	57.37	55.50	-92	5,162	-1.78%	大賣/
2020/03/11	13	63.59	15	62.69	60.70	-2	5,051	-0.04%
2020/03/10	0	0.00	5	63.64	65.20	-5	4,978	-0.10%
2020/03/09	5	67.60	4	68.10	63.60	1	4,903	0.02%
2020/03/06	3	71.07	4	71.05	70.60	-1	4,832	-0.02%
2020/03/05	6	72.37	1	72.80	72.20	5	4,809	0.10%
2020/03/04	0	0.00	3	70.40	70.10	-3	4,768	-0.06%
2020/03/03	4	73.05	1	73.20	71.20	3	4,738	0.06%
2020/03/02	3	70.63	18	67.71	71.10	-15	4,693	-0.32%
2020/02/27	7	73.99	12	72.53	70.20	-5	4,637	-0.11%
2020/02/26	6	76.02	4	75.80	73.70	2	4,569	0.04%
2020/02/25	10	79.24	13	79.15	77.60	-3	4,464	-0.07%
2020/02/24	5	78.76	1	78.00	78.00	4	4,310	0.09%
2020/02/21	12	85.01	15	84.96	82.60	-3	4,194	-0.07%
2020/02/20	13	82.39	13	82.86	85.00	0	3,978	0.00%
2020/02/19	8	79.14	7	78.37	79.00	1	3,731	0.03%
2020/02/18	8	75.66	17	75.88	74.60	-9	3,429	-0.26%
2020/02/17	4	72.75	1	72.00	72.10	3	3,200	0.09%
2020/02/14	3	70.90	1	72.00	73.20	2	3,157	0.06%
2020/02/13	7	72.60	4	74.00	71.20	3	3,082	0.10%
2020/02/12	11	73.75	0	0.00	73.70	11	3,017	0.36%
2020/02/11	0	0.00	4	72.18	72.20	-4	2,930	-0.14%
2020/02/10	9	70.63	6	71.53	71.50	3	2,839	0.11%
2020/02/07	2	72.70	5	74.16	72.30	-3	2,770	-0.11%
2020/02/06	99	76.77	7	76.31	76.00	92	2,679	3.43%
2020/02/05	20	74.29	0	0.00	74.50	20	2,541	0.79%
2020/02/04	18	72.53	7	72.56	71.70	11	2,382	0.46%
2020/02/03	0	0.00	3	69.20	68.90	-3	2,271	-0.13%
2020/01/30	6	77.40	12	79.89	77.40	-6	2,006	-0.30%
2020/01/20	15	84.11	7	82.64	86.00	8	1,936	0.41%
2020/01/17	6	78.95	0	0.00	79.00	6	1,749	0.34%
2020/01/16	8	79.43	3	79.37	78.90	5	1,688	0.30%
2020/01/15	4	79.45	1	78.40	79.90	3	1,601	0.19%
2020/01/14	2	77.30	7	77.17	79.10	-5	1,518	-0.33%
2020/01/13	9	76.98	5	76.52	78.00	4	1,434	0.28%
2020/01/10	2	71.50	1	71.10	71.90	1	1,230	0.08%
2020/01/09	4	70.80	9	70.90	71.20	-5	1,164	-0.43%
2020/01/08	18	68.70	18	66.50	70.90	0	1,002	0.00%
2020/01/07	7	62.49	14	62.12	64.50	-7	730	-0.96%
2020/01/06	1	58.70	1	59.40	59.90	0	540	0.00%
2020/01/03	1	58.00	4	57.75	58.00	-3	484	-0.62%
2020/01/02	9	55.73	16	56.18	56.30	-7	428	-1.64%
2019/12/30	1	51.70	0	0.00	52.40	1	378	0.26%
2019/12/27	1	54.10	0	0.00	53.70	1	357	0.28%
2019/12/26	8	52.30	0	0.00	52.40	8	315	2.54%
2019/12/25	7	53.10	2	52.60	54.50	5	277	1.80%
2019/12/23	2	49.60	0	0.00	49.30	2	211	0.95%
2019/11/08	0	0.00	1	40.75	40.60	-1	94	-1.06%
2019/10/29	0.8	40.00	0	0.00	40.00	0.8	97	0.87%
2019/08/22	0	0.00	1	40.45	40.65	-1	122	-0.82%
2019/06/14	1	43.10	0	0.00	44.80	1	125	0.80%
2019/03/04	2	46.20	2	45.85	46.25	0	140	0.00%
2019/02/27	0	0.00	1	43.90	44.20	-1	129	-0.78%
2019/02/21	2	44.50	1	43.70	43.70	1	120	0.83%
2019/02/11	0	0.00	0.1	37.50	37.45	-0.1	72	-0.08%
2018/12/14	0	0.00	5	38.25	38.40	-5	152	-3.28%
2018/12/11	5	37.80	0	0.00	38.00	5	155	3.21%
2018/12/04	0	0.00	1	38.70	38.70	-1	181	-0.55%
2018/11/27	0	0.00	0.2	36.95	36.95	-0.2	208	-0.07%
2018/11/20	1	36.15	0	0.00	35.95	1	259	0.38%
2018/09/12	0	0.00	3	48.10	48.10	-3	636	-0.47%
2018/09/11	6	49.35	0	0.00	48.65	6	637	0.94%
2018/09/05	1	51.10	0	0.00	51.60	1	625	0.16%
2018/08/13	0	0.00	11	49.48	48.90	-11	626	-1.75%
2018/08/10	2	50.80	11	51.82	50.80	-9	618	-1.45%
2018/08/07	20	50.60	0	0.00	50.30	20	596	3.36%
2018/07/31	0	0.00	5	51.50	51.60	-5	582	-0.86%
2018/07/25	1	53.20	1	51.70	51.60	0	517	0.00%
2018/07/24	1	51.80	1	52.30	52.50	0	489	0.00%
2018/07/10	0	0.00	2	49.30	51.00	-2	458	-0.44%
2018/07/09	2	48.38	0	0.00	48.30	2	455	0.44%
2018/07/03	7	49.70	7	51.60	49.70	0	501	0.00%
2018/07/02	0	0.00	11	52.09	51.00	-11	484	-2.27%
2018/06/29	0	0.00	5	50.74	51.90	-5	450	-1.11%
2018/06/25	2	47.45	2	49.20	46.85	0	369	0.00%
2018/06/15	1	46.50	0	0.00	46.20	1	347	0.29%
2018/06/11	3	46.95	3	48.70	46.95	0	339	0.00%
2018/06/08	0	0.00	1	48.85	48.00	-1	330	-0.30%
2018/06/07	0	0.00	6	47.97	48.30	-6	321	-1.86%
2018/05/29	0	0.00	2	46.00	45.60	-2	324	-0.62%
2018/05/28	0	0.00	2	44.98	44.10	-2	311	-0.64%
2018/05/09	0	0.00	4	43.96	43.70	-4	373	-1.07%
2018/04/17	2	46.75	0	0.00	45.20	2	651	0.31%
2018/04/16	4	48.06	0	0.00	47.85	4	644	0.62%
2018/04/12	1	48.70	0	0.00	48.40	1	634	0.16%
2018/04/11	1	47.30	1	45.60	47.30	0	588	0.00%
2018/04/03	1	44.70	0	0.00	44.95	1	566	0.18%
2018/03/31	2	44.70	0	0.00	45.00	2	567	0.35%
2018/03/29	6	44.99	0	0.00	44.50	6	566	1.06%
2018/03/28	7	45.32	0	0.00	45.30	7	564	1.24%
2018/03/27	2	44.80	0	0.00	45.70	2	562	0.36%
2018/03/23	0	0.00	1	44.20	44.20	-1	558	-0.18%
2018/03/13	0	0.00	1	43.80	43.60	-1	556	-0.18%
2018/03/12	1	43.10	30	43.06	43.10	-29	553	-5.24%
2018/03/09	2	43.95	0	0.00	43.90	2	549	0.36%
2018/03/08	32	45.73	0	0.00	45.30	32	539	5.93%
2018/02/26	0	0.00	1	43.80	44.00	-1	511	-0.20%
2018/02/22	0	0.00	3	43.32	43.70	-3	504	-0.59%
2018/02/08	1	39.10	0	0.00	39.05	1	478	0.21%
2018/02/02	1	42.10	0	0.00	42.05	1	471	0.21%
2018/01/23	1	44.20	1	45.80	44.50	0	442	0.00%
2018/01/19	3	43.95	2	45.60	43.85	1	416	0.24%
2018/01/16	3	45.95	8	45.97	45.95	-5	353	-1.41%
2018/01/15	5	45.00	0	0.00	45.90	5	313	1.59%
2018/01/04	0	0.00	2	39.00	39.10	-2	200	-1.00%