高力 (8996)-富邦-敦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)

可現股當沖

股價
368.0
漲跌
▲6.5
漲幅
+1.80%
成交量
14,847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: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－富邦-敦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

富邦-敦南券商分點個股進出
富邦-敦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
2024/04/25	76	369.70	16.1	366.25	368.00	59.9	9,117	0.66%
2024/04/24	1	350.50	4	355.38	361.50	-3	8,882	-0.03%
2024/04/23	3	333.50	17	331.56	329.00	-14	8,794	-0.16%
2024/04/22	11	344.00	8	346.06	333.50	3	8,706	0.03%
2024/04/19	61.1	363.38	35	349.70	351.50	26.1	8,566	0.30%
2024/04/18	5	356.60	3	359.83	364.00	2	8,370	0.02%
2024/04/17	5	335.50	7.4	345.64	335.00	-2.4	8,264	-0.03%
2024/04/16	0	320.42	1	329.50	327.00	-1	8,202	-0.01%
2024/04/15	3.2	343.20	16.1	346.73	337.50	-13	8,160	-0.16%
2024/04/12	7	362.20	4	354.26	360.00	3	8,099	0.04%
2024/04/11	0	349.41	3	351.84	356.00	-3	8,023	-0.04%
2024/04/10	3	358.33	2	356.29	353.50	1	7,984	0.01%
2024/04/09	13.1	358.06	55.3	358.92	359.50	-42.2	7,943	-0.53%
2024/04/08	95.2	375.15	62.1	369.04	367.50	33.1	7,816	0.42%
2024/04/03	17	363.00	18	363.81	364.00	-1	7,714	-0.01%
2024/04/02	2	357.76	1	368.00	362.00	1	7,618	0.01%
2024/04/01	41.3	368.00	41	363.24	363.00	0.3	7,532	0.00%
2024/03/29	8.3	375.17	5	369.70	366.00	3.3	7,476	0.04%
2024/03/28	5.4	376.40	9	374.33	379.00	-3.7	7,368	-0.05%
2024/03/27	44.2	370.44	48.1	369.83	383.00	-3.9	7,262	-0.05%
2024/03/26	25.1	378.77	54	382.36	370.00	-28.9	7,045	-0.41%
2024/03/25	50.5	386.98	15.2	390.34	390.50	35.3	6,684	0.53%
2024/03/22	15.7	372.22	12.7	382.80	387.50	3	6,343	0.05%
2024/03/21	8.1	341.83	28.2	338.81	352.50	-20.1	6,142	-0.33%
2024/03/20	19.4	321.76	6	330.17	320.50	13.4	5,904	0.23%
2024/03/19	28.3	323.77	66	323.74	318.50	-37.7	5,723	-0.66%
2024/03/18	47	325.56	14.4	318.38	327.00	32.6	5,589	0.58%
2024/03/15	4.4	299.06	2	303.25	297.50	2.4	5,423	0.04%
2024/03/14	16.1	297.56	4	296.50	298.50	12.1	5,490	0.22%
2024/03/13	15.2	307.38	12	307.00	305.00	3.2	5,573	0.06%
2024/03/12	21.1	320.68	12.2	322.24	315.00	8.9	5,577	0.16%
2024/03/11	6.2	297.81	21.1	301.01	313.50	-14.9	5,346	-0.28%
2024/03/08	10.4	286.38	4	286.95	288.50	6.4	5,180	0.12%
2024/03/07	4	310.50	21.2	305.82	302.00	-17.2	5,081	-0.34%
2024/03/06	8.5	312.91	11.1	313.02	308.00	-2.6	4,916	-0.05%
2024/03/05	7	299.71	4	298.50	300.00	3	4,700	0.06%
2024/03/04	15.3	302.93	10	301.15	296.00	5.3	4,638	0.11%
2024/03/01	25.1	291.98	8	287.87	292.50	17	4,476	0.38%
2024/02/29	10	270.80	7.1	264.68	277.50	2.9	4,336	0.07%
2024/02/27	7	261.79	31.3	266.87	261.50	-24.3	4,313	-0.56%
2024/02/26	0	269.33	7	268.93	264.50	-7	4,310	-0.16%
2024/02/23	32	277.16	31	270.18	270.00	1	4,285	0.02%
2024/02/22	62.2	281.86	35.2	277.40	277.00	27.1	4,293	0.63%
2024/02/21	1	268.00	0.1	271.80	270.50	0.9	4,302	0.02%
2024/02/20	3	271.83	3.5	271.44	274.00	-0.5	4,532	-0.01%
2024/02/19	11	290.09	29.1	290.53	279.50	-18.1	4,566	-0.40%
2024/02/16	71	288.01	77.4	286.79	287.00	-6.4	4,632	-0.14%
2024/02/15	11	277.82	87.1	275.54	275.50	-76.1	4,506	-1.69%
2024/02/05	125.5	276.03	173.9	269.02	273.00	-48.4	4,356	-1.11%	大買/大賣/
2024/02/02	129.2	258.29	107.3	253.81	261.50	21.9	4,015	0.55%	大買/大賣/
2024/02/01	18	239.03	56.1	237.23	238.50	-38.1	3,830	-0.99%
2024/01/31	0	0.00	1	228.50	227.00	-1	3,797	-0.03%
2024/01/30	1	235.50	3.1	235.81	232.00	-2.1	3,819	-0.05%
2024/01/29	1	233.50	5.3	232.39	232.50	-4.3	3,840	-0.11%
2024/01/26	1.3	224.23	0	0.00	224.00	1.3	3,820	0.03%
2024/01/25	0.1	223.00	6	222.50	221.00	-6	3,850	-0.15%
2024/01/24	6.2	226.08	5	227.90	225.50	1.2	3,877	0.03%
2024/01/23	10	234.95	3	233.83	230.50	7	3,916	0.18%
2024/01/22	2	224.50	4.1	223.46	229.00	-2.1	3,857	-0.05%
2024/01/19	0	211.00	1	212.50	210.00	-1	3,874	-0.03%
2024/01/18	1	212.50	1	209.50	209.00	0	3,936	0.00%
2024/01/17	1	215.50	1	212.00	211.50	0	4,030	0.00%
2024/01/16	0.4	220.00	0	0.00	217.50	0.4	4,127	0.01%
2024/01/15	0	0.00	2	217.00	217.00	-2	4,254	-0.05%
2024/01/12	4.2	216.76	0	0.00	214.50	4.2	4,387	0.10%
2024/01/11	0	0.00	3	218.29	219.00	-3	4,506	-0.07%
2024/01/10	0.1	210.50	1.2	210.25	210.00	-1.1	4,587	-0.02%
2024/01/09	1	213.50	1	213.00	212.50	0	4,756	0.00%
2024/01/08	2	216.50	0	0.00	216.00	2	4,927	0.04%
2024/01/04	1	221.00	0	0.00	216.00	1	5,374	0.02%
2024/01/02	0	220.00	0	0.00	219.50	0	5,475	0.00%
2023/12/29	1	221.00	0	0.00	223.00	1	5,501	0.02%
2023/12/28	0	223.00	1	221.50	221.00	-1	5,540	-0.02%
2023/12/27	3.1	226.63	6	226.08	224.00	-2.9	5,574	-0.05%
2023/12/26	3	226.67	3	228.00	228.00	0	5,607	0.00%
2023/12/25	9	224.56	0	0.00	222.00	9	5,629	0.16%
2023/12/22	11	216.64	10	222.00	223.00	1	5,688	0.02%
2023/12/21	1.1	216.57	0	0.00	218.50	1.1	5,785	0.02%
2023/12/20	0	216.50	0	0.00	215.50	0	5,832	0.00%
2023/12/19	0.2	217.59	0	0.00	218.00	0.2	5,847	0.00%
2023/12/18	0.1	221.06	0	0.00	219.50	0.1	5,842	0.00%
2023/12/14	0.2	223.93	0	0.00	222.50	0.2	5,885	0.00%
2023/12/13	1	229.99	3	228.67	227.50	-2	5,851	-0.03%
2023/12/12	1.1	228.48	2	230.50	229.00	-0.9	5,862	-0.01%
2023/12/11	45.2	236.58	20	238.20	234.00	25.2	5,839	0.43%
2023/12/08	32	251.78	6	252.58	248.00	26	5,772	0.45%
2023/12/07	72.7	264.06	56.3	268.37	263.00	16.3	5,651	0.29%
2023/12/06	10.1	259.74	11	259.18	256.50	-0.9	5,482	-0.02%
2023/12/05	1.1	253.36	0	0.00	253.00	1.1	5,403	0.02%
2023/12/04	42	256.51	2	255.50	254.00	40	5,378	0.74%
2023/12/01	1	247.50	2	251.25	247.00	-1	5,348	-0.02%
2023/11/30	0.1	248.98	0	0.00	247.00	0.1	5,408	0.00%
2023/11/29	1	252.50	0	0.00	251.00	1	5,432	0.02%
2023/11/28	1	255.00	2	255.00	256.50	-1	5,438	-0.02%
2023/11/27	0	254.00	17	253.47	253.50	-17	5,440	-0.31%
2023/11/24	0	0.00	2	252.00	254.50	-2	5,412	-0.04%
2023/11/22	2	251.75	1.1	250.35	251.50	0.9	5,305	0.02%
2023/11/21	3	245.84	3	248.17	243.00	0	5,261	0.00%
2023/11/20	59	252.78	3.1	251.73	247.00	55.9	5,271	1.06%
2023/11/17	7.1	253.81	5	251.50	253.50	2.1	5,198	0.04%
2023/11/16	9	237.44	16.1	238.09	239.50	-7	4,970	-0.14%
2023/11/15	18.2	235.50	14.1	236.13	231.00	4.1	4,856	0.08%
2023/11/14	1	222.50	21	221.00	221.00	-20	4,744	-0.42%
2023/11/13	1	213.50	0	0.00	211.50	1	4,780	0.02%
2023/11/10	1	212.50	1	213.50	212.50	0	4,803	0.00%
2023/11/09	10	215.00	2	213.00	216.00	8	4,821	0.17%
2023/11/08	0	220.00	11	224.86	220.50	-11	4,831	-0.23%
2023/11/07	10.1	217.02	0	0.00	218.00	10.1	4,835	0.21%
2023/11/06	1	219.00	22	219.14	221.00	-21	4,959	-0.42%
2023/11/03	1	217.00	1	213.50	212.50	0	4,903	0.00%
2023/11/02	24	214.60	1	213.50	213.50	23	4,875	0.47%
2023/11/01	10	209.00	10	211.50	211.50	0	4,836	0.00%
2023/10/31	21	218.40	1	218.00	209.00	20	4,805	0.42%
2023/10/30	1	222.50	1	220.50	217.50	0	4,735	0.00%
2023/10/27	18	223.30	1	224.50	221.00	17	4,695	0.36%
2023/10/26	2	226.27	3	227.83	225.50	-1	4,623	-0.02%
2023/10/25	2.1	229.35	13	228.65	230.00	-11	4,563	-0.24%
2023/10/24	13.1	220.90	2	225.00	226.00	11.1	4,464	0.25%
2023/10/23	5	227.70	3	226.00	224.00	2	4,366	0.05%
2023/10/20	3.1	226.03	2	222.75	223.00	1.1	4,390	0.03%
2023/10/19	1.1	240.46	1	234.50	231.00	0.1	4,407	0.00%
2023/10/18	2.2	250.97	4	245.38	243.00	-1.9	4,415	-0.04%
2023/10/17	2.1	259.21	1	259.00	255.50	1.1	4,444	0.02%
2023/10/16	11.2	265.42	55	270.06	259.50	-43.8	4,496	-0.97%
2023/10/13	16.2	297.23	1	306.50	288.00	15.2	4,322	0.35%
2023/10/12	37.2	312.44	57.3	310.99	320.00	-20.1	4,119	-0.49%
2023/10/11	20	284.67	4.2	294.79	291.00	15.8	3,866	0.41%
2023/10/06	0	0.00	1	275.00	278.00	-1	3,777	-0.03%
2023/10/05	5.1	282.43	3	280.50	277.50	2.1	3,752	0.06%
2023/10/04	0.5	285.87	1	284.50	283.00	-0.5	3,715	-0.01%
2023/10/03	2	297.25	1.1	294.14	292.50	1	3,667	0.03%
2023/10/02	1.1	302.51	1	303.00	296.50	0.1	3,616	0.00%
2023/09/28	3.4	300.36	2.2	297.23	296.50	1.2	3,557	0.03%
2023/09/27	2	290.00	1.2	294.59	297.00	0.9	3,506	0.02%
2023/09/26	5	299.50	9.4	295.58	294.50	-4.4	3,588	-0.12%
2023/09/25	14.2	280.17	1	280.50	282.50	13.2	3,598	0.37%
2023/09/22	1	259.66	15	263.10	270.00	-14	3,634	-0.38%
2023/09/21	1.2	260.17	16	259.63	261.00	-14.8	3,633	-0.41%
2023/09/20	3.2	261.64	5	262.70	262.50	-1.8	3,677	-0.05%
2023/09/19	5.1	275.43	1	263.50	265.00	4.1	3,795	0.11%
2023/09/18	0	0.00	1	272.00	273.00	-1	3,799	-0.03%
2023/09/15	12	271.04	0.4	270.00	271.00	11.6	3,800	0.31%
2023/09/14	2	273.23	2	269.50	269.50	0	3,758	0.00%
2023/09/13	3.2	272.95	7	272.86	273.50	-3.8	3,717	-0.10%
2023/09/12	8.2	280.14	1.1	281.73	277.50	7.1	3,651	0.20%
2023/09/11	1.3	297.19	0	0.00	295.00	1.3	3,616	0.04%
2023/09/08	1.1	308.89	21	307.71	304.00	-19.9	3,599	-0.55%
2023/09/07	0	306.50	1	307.00	307.00	-1	3,601	-0.03%
2023/09/06	30	309.20	2	313.75	307.50	28	3,609	0.78%
2023/09/05	5	311.60	5	310.20	316.00	0	3,610	0.00%
2023/09/04	10	297.65	5	300.20	298.00	5	3,559	0.14%
2023/09/01	4.1	314.09	3.1	315.78	309.50	1.1	3,660	0.03%
2023/08/31	0.1	308.29	0	0.00	308.50	0.1	3,669	0.00%
2023/08/30	1	312.50	0	0.00	315.50	1	3,705	0.03%
2023/08/29	10	302.50	0	0.00	301.00	10	3,871	0.26%
2023/08/28	3	296.33	1	298.50	298.50	2	4,067	0.05%
2023/08/25	1	312.00	2	301.25	302.50	-1	4,121	-0.02%
2023/08/24	4	317.50	12	324.00	315.00	-8	4,235	-0.19%
2023/08/23	3	310.67	0	0.00	310.00	3	4,376	0.07%
2023/08/22	7	313.14	9.3	314.78	309.50	-2.3	4,523	-0.05%
2023/08/21	10.1	309.01	0	0.00	308.50	10.1	4,546	0.22%
2023/08/18	30.4	311.89	13.2	322.06	309.00	17.2	4,661	0.37%
2023/08/17	11.1	316.24	9	316.89	327.00	2.1	4,752	0.04%
2023/08/16	1.2	292.61	0.1	304.50	302.50	1.1	4,689	0.02%
2023/08/15	0.1	295.00	0.7	292.43	290.00	-0.6	4,816	-0.01%
2023/08/14	15	288.67	1	281.47	282.50	14	4,903	0.28%
2023/08/11	7	296.93	8.1	293.61	292.00	-1.1	4,850	-0.02%
2023/08/10	8	314.88	7	325.21	297.00	1	4,805	0.02%
2023/08/09	2	329.98	6	327.92	330.00	-4	4,726	-0.08%
2023/08/08	1	321.52	11	320.50	321.50	-10	4,770	-0.21%
2023/08/07	2	340.00	8	329.63	340.50	-6	4,805	-0.12%
2023/08/02	0	342.00	0	0.00	316.50	0	4,980	0.00%
2023/08/01	10	328.00	0	0.00	339.50	10	5,135	0.19%
2023/07/31	6	340.00	0	0.00	340.00	6	5,153	0.12%
2023/07/28	10	365.00	11	366.82	363.00	-1	5,186	-0.02%
2023/07/27	1	375.00	0.1	380.00	373.00	0.9	5,226	0.02%
2023/07/26	0	378.00	3	376.00	375.00	-3	5,294	-0.06%
2023/07/25	1	402.00	3	403.83	397.50	-2	5,388	-0.04%
2023/07/24	3.1	434.55	12	434.38	420.50	-8.9	5,295	-0.17%
2023/07/21	1	412.50	4.1	398.78	421.00	-3.1	5,228	-0.06%
2023/07/20	6	392.42	4	392.75	383.00	2	5,159	0.04%
2023/07/19	1	378.00	1	401.90	391.00	0	5,076	0.00%
2023/07/07	5	351.00	0	0.00	357.00	5	5,415	0.09%
2023/07/04	8.1	378.04	26	379.90	372.00	-17.9	5,434	-0.33%
2023/07/03	0	0.00	2	352.96	372.00	-2	5,292	-0.04%
2023/06/30	6	327.28	4.2	333.36	338.50	1.8	5,151	0.04%
2023/06/29	2	309.25	2	310.25	317.00	0	5,054	0.00%
2023/06/28	1	307.50	7	306.14	305.00	-6	5,014	-0.12%
2023/06/27	2	309.01	2	321.25	306.50	0	4,955	0.00%
2023/06/26	1.1	331.82	2	331.00	340.00	-0.9	4,926	-0.02%
2023/06/21	0	0.00	5	323.40	335.50	-5	4,935	-0.10%
2023/06/20	5	305.50	0	0.00	305.50	5	5,081	0.10%
2023/06/16	1	304.54	2	306.00	317.00	-1	5,260	-0.02%
2023/06/15	0.4	316.75	0	0.00	314.50	0.4	5,260	0.01%
2023/06/13	12	299.50	0	0.00	306.00	12	5,249	0.23%
2023/06/12	9	293.00	32	295.05	293.50	-23	5,240	-0.44%
2023/06/09	35	291.57	6	290.25	292.50	29	5,220	0.56%
2023/06/08	4	272.38	50	267.00	267.00	-46	5,181	-0.89%
2023/06/07	153	273.43	108	279.36	280.50	45	5,172	0.87%	大買/大賣/
2023/06/06	1	266.50	0	0.00	266.50	1	5,029	0.02%
2023/06/05	3	271.50	0	0.00	267.50	3	4,959	0.06%
2023/06/02	6.2	272.23	9	274.06	270.50	-2.8	4,884	-0.06%
2023/06/01	3	256.00	11	263.82	264.00	-8	4,681	-0.17%
2023/05/31	13	248.46	52	248.92	246.50	-39	4,489	-0.87%
2023/05/30	2.1	258.52	1	259.00	253.50	1.1	4,491	0.02%
2023/05/29	5	263.99	3	258.83	254.00	2	4,536	0.04%
2023/05/26	1	260.00	4	257.75	268.50	-3	4,468	-0.07%
2023/05/25	1	247.50	8	245.94	244.50	-7	4,509	-0.16%
2023/05/24	102	247.72	255	241.68	242.50	-153	4,672	-3.27%	大買/大賣/鉅額交易
2023/05/23	206	241.11	7	244.93	243.50	199	4,606	4.32%	大買/鉅額交易
2023/05/22	0	0.00	1	232.50	230.00	-1	4,495	-0.02%
2023/05/19	27	232.43	136	226.18	225.50	-109	4,627	-2.36%	大賣/鉅額交易
2023/05/18	106	224.88	4	222.63	223.50	102	4,574	2.23%	大買/鉅額交易
2023/05/17	0	0.00	0.1	210.00	208.50	-0.1	4,629	0.00%
2023/05/16	0	0.00	1	210.00	207.50	-1	4,796	-0.02%
2023/05/15	2	214.00	2	212.73	207.00	0	5,002	0.00%
2023/05/11	1	211.00	5	211.00	209.00	-4	5,660	-0.07%
2023/05/09	1	213.00	22	212.61	207.50	-21	5,973	-0.35%
2023/05/08	68	206.16	45.1	212.19	208.00	22.9	5,994	0.38%
2023/05/03	0	0.00	1	203.50	197.50	-1	6,646	-0.02%
2023/05/02	1.1	207.00	0	0.00	205.50	1.1	7,018	0.02%
2023/04/28	5.1	202.00	1	200.50	198.50	4.1	7,431	0.06%
2023/04/27	1	196.00	0	0.00	196.00	1	7,850	0.01%
2023/04/24	0	0.00	1	202.50	201.00	-1	8,208	-0.01%
2023/04/21	0	0.00	26	206.69	201.50	-26	8,469	-0.31%
2023/04/20	3	216.33	4	218.75	210.00	-1	8,548	-0.01%
2023/04/19	2	228.50	0	0.00	225.00	2	8,703	0.02%
2023/04/17	27	244.46	35	248.43	241.00	-8	9,058	-0.09%
2023/04/14	45	241.31	29	239.73	252.00	16	9,109	0.18%
2023/04/11	1	241.00	0	0.00	242.00	1	10,398	0.01%
2023/04/10	0	0.00	20	239.50	240.00	-20	10,502	-0.19%
2023/04/07	1	233.00	10	236.50	236.50	-9	10,649	-0.08%
2023/04/06	0	0.00	5	234.00	232.00	-5	10,845	-0.05%
2023/03/31	5	229.50	1	231.00	234.00	4	11,231	0.04%
2023/03/30	1	219.50	0	0.00	227.00	1	11,471	0.01%
2023/03/28	41	222.37	0	0.00	221.00	41	12,043	0.34%
2023/03/27	19	218.90	87	223.09	223.00	-68	12,122	-0.56%
2023/03/24	0	218.67	0	0.00	214.50	0	12,140	0.00%
2023/03/23	10.2	224.00	3	226.00	222.50	7.2	12,378	0.06%
2023/03/22	1	237.00	2	237.50	233.00	-1	12,427	-0.01%
2023/03/21	11	244.55	25	244.36	240.50	-14	12,444	-0.11%
2023/03/17	7	229.29	0	0.00	232.50	7	12,847	0.05%
2023/03/16	0	0.00	1	226.50	228.00	-1	13,019	-0.01%
2023/03/14	18	210.00	2	213.75	216.00	16	13,305	0.12%
2023/03/13	25	213.04	0	0.00	213.00	25	13,433	0.19%
2023/03/10	0	228.00	2	225.50	220.50	-2	13,587	-0.01%
2023/03/09	0	0.00	0.1	231.50	232.50	-0.1	13,835	0.00%
2023/03/08	2	231.50	2	236.00	235.50	0	14,255	0.00%
2023/03/07	0.1	236.00	0	0.00	233.50	0.1	14,437	0.00%
2023/03/06	0	0.00	1	235.50	235.00	-1	14,655	-0.01%
2023/03/03	5	235.00	16	235.94	234.00	-11	15,128	-0.07%
2023/03/02	33	243.92	1	244.50	241.00	32	15,599	0.21%
2023/03/01	4	244.00	8	243.38	244.50	-4	15,637	-0.03%
2023/02/24	2	239.50	4	238.88	239.00	-2	15,651	-0.01%
2023/02/23	8	240.06	0	0.00	234.00	8	16,017	0.05%
2023/02/22	4	241.88	6	244.00	242.00	-2	15,983	-0.01%
2023/02/21	19	236.87	10	237.00	239.00	9	16,267	0.06%
2023/02/20	3	233.33	4	233.88	236.00	-1	16,383	-0.01%
2023/02/17	5	236.40	8	238.94	232.50	-3	16,529	-0.02%
2023/02/16	5	237.50	8	238.06	240.00	-3	16,582	-0.02%
2023/02/15	11	235.64	10	237.00	234.50	1	16,915	0.01%
2023/02/14	8	235.31	6	236.00	233.50	2	17,106	0.01%
2023/02/13	5	235.00	11	235.77	237.00	-6	17,575	-0.03%
2023/02/10	15	234.13	7	235.21	229.00	8	18,189	0.04%
2023/02/09	18	233.36	17	234.03	230.00	1	18,423	0.01%
2023/02/08	19	221.55	18	222.39	219.00	1	18,190	0.01%
2023/02/07	7	217.64	5	217.10	217.00	2	18,165	0.01%
2023/02/06	2	214.00	3	215.67	217.50	-1	18,269	-0.01%
2023/02/03	5	214.50	4	216.25	212.50	1	18,329	0.01%
2023/02/02	7	218.36	13	216.35	214.00	-6	18,361	-0.03%
2023/02/01	14	215.61	19	215.95	212.50	-5	18,399	-0.03%
2023/01/31	16	203.00	11	202.23	212.50	5	18,251	0.03%
2023/01/30	20	210.40	15	208.07	200.00	5	18,022	0.03%
2023/01/17	6	194.50	13	199.81	205.50	-7	17,738	-0.04%
2023/01/16	3	181.00	4	182.63	187.00	-1	17,413	-0.01%
2023/01/13	11	180.32	3	180.17	180.00	8	17,381	0.05%
2023/01/12	6	184.25	4	185.75	180.00	2	17,521	0.01%
2023/01/11	6	188.33	14	187.71	186.00	-8	17,472	-0.05%
2023/01/10	4	183.50	5	184.20	181.50	-1	17,540	-0.01%
2023/01/09	14	185.39	11	186.09	183.00	3	17,679	0.02%
2023/01/06	6	183.42	13	183.92	183.50	-7	17,642	-0.04%
2023/01/05	12	184.63	7	185.71	179.00	5	17,648	0.03%
2023/01/04	11	190.73	11.1	190.24	186.00	-0.1	17,784	0.00%
2023/01/03	35.1	185.68	34	189.28	193.50	1	17,906	0.01%
2022/12/30	35	185.56	37	184.78	188.00	-2	18,202	-0.01%
2022/12/29	12	172.46	23	172.11	179.50	-11	18,410	-0.06%
2022/12/28	15	171.83	3	171.83	171.50	12	18,224	0.07%
2022/12/27	4	172.88	2	172.50	172.50	2	18,331	0.01%
2022/12/26	14	181.14	10	178.70	174.00	4	18,266	0.02%
2022/12/23	31	178.18	40	179.50	183.50	-9	18,174	-0.05%
2022/12/22	4	173.13	7	172.00	171.00	-3	17,821	-0.02%
2022/12/21	5	168.70	0	0.00	167.50	5	17,658	0.03%
2022/12/20	18	178.58	16	172.94	168.00	2	17,592	0.01%
2022/12/19	5	171.80	5	171.80	171.50	0	17,281	0.00%
2022/12/16	7	171.50	4	170.50	169.00	3	17,330	0.02%
2022/12/15	16	178.84	9	178.61	178.50	7	17,300	0.04%
2022/12/14	4	165.88	13	174.19	178.50	-9	17,038	-0.05%
2022/12/13	11	164.23	5	163.20	162.50	6	16,940	0.04%
2022/12/12	9	169.33	7	166.07	166.00	2	16,904	0.01%
2022/12/09	34	174.93	32	173.03	171.00	2	16,826	0.01%
2022/12/08	4	167.38	9	169.61	171.00	-5	16,541	-0.03%
2022/12/07	4	163.75	6	164.33	164.00	-2	16,413	-0.01%
2022/12/06	0	0.00	1	166.50	166.50	-1	16,349	-0.01%
2022/12/05	1	166.00	2	168.25	166.50	-1	16,450	-0.01%
2022/12/02	4	166.75	2	167.25	165.00	2	16,512	0.01%
2022/12/01	5	164.80	8	166.50	167.00	-3	16,564	-0.02%
2022/11/30	14	164.61	8	165.25	162.50	6	16,455	0.04%
2022/11/29	18	161.94	66	160.93	159.00	-48	16,244	-0.30%
2022/11/28	7	161.71	69	161.46	164.00	-62	16,447	-0.38%
2022/11/25	30	165.32	159	167.73	161.50	-129	16,665	-0.77%	大賣/鉅額交易
2022/11/24	118	156.82	122	154.05	163.00	-4	16,443	-0.02%	大買/大賣/
2022/11/23	3	149.50	92	148.72	148.50	-89	16,101	-0.55%
2022/11/22	1	145.50	0	0.00	146.50	1	16,075	0.01%
2022/11/21	379	154.00	56	153.89	150.50	323	16,110	2.00%	大買/鉅額交易
2022/11/18	13	152.81	231	147.14	146.00	-218	15,705	-1.39%	大賣/鉅額交易
2022/11/17	14	152.57	8	153.94	152.50	6	15,663	0.04%
2022/11/16	105	150.27	6	148.83	150.50	99	15,234	0.65%	大買/
2022/11/15	18	147.47	17	146.65	146.50	1	15,095	0.01%
2022/11/14	140	147.12	104	147.37	149.50	36	15,105	0.24%	大買/大賣/
2022/11/11	64	145.15	28	147.09	145.00	36	15,192	0.24%
2022/11/10	12	137.38	64	139.89	136.50	-52	14,882	-0.35%
2022/11/09	210	144.95	109	146.75	138.50	101	14,565	0.69%	大買/大賣/鉅額交易
2022/11/08	23	148.54	22	149.11	141.00	1	13,981	0.01%
2022/11/07	11	140.14	21	143.14	146.00	-10	13,448	-0.07%
2022/11/04	12	127.79	113	129.19	133.00	-101	13,181	-0.77%	大賣/鉅額交易
2022/11/03	90	121.41	5	121.30	121.00	85	12,956	0.66%
2022/11/02	8	121.44	11	121.45	119.50	-3	12,825	-0.02%
2022/11/01	8	119.19	5	119.70	120.00	3	12,621	0.02%
2022/10/31	25	117.46	30	117.12	117.00	-5	12,485	-0.04%
2022/10/28	14	114.46	6	113.17	113.00	8	12,307	0.06%
2022/10/27	60	113.02	63.3	113.96	115.50	-3.3	12,127	-0.03%
2022/10/26	0.2	103.83	0	0.00	105.00	0.2	11,987	0.00%
2022/10/25	4	107.38	4	104.63	105.00	0	12,115	0.00%
2022/10/24	15	110.90	24	112.98	108.00	-9	12,028	-0.07%
2022/10/21	38.1	110.28	27.1	111.91	111.50	11.1	11,999	0.09%
2022/10/20	63.1	113.04	45	114.89	115.00	18.1	11,822	0.15%
2022/10/19	30	120.32	38	121.61	118.50	-8	11,590	-0.07%
2022/10/18	7	125.50	4	123.13	122.00	3	11,429	0.03%
2022/10/17	57	120.29	46	122.49	122.50	11	11,074	0.10%
2022/10/14	0	0.00	16	120.84	127.00	-16	10,824	-0.15%
2022/10/13	10	119.60	4	116.38	115.50	6	10,775	0.06%
2022/10/12	35	122.36	57	124.49	123.50	-22	10,604	-0.21%
2022/10/11	11	126.23	21	126.00	123.00	-10	10,259	-0.10%
2022/10/07	115	136.84	81	136.31	130.50	34	9,932	0.34%	大買/
2022/10/06	174	130.19	195	130.93	140.00	-21	9,251	-0.23%	大買/大賣/
2022/10/05	27	122.69	28	124.52	127.50	-1	8,418	-0.01%
2022/10/04	6	112.25	23	112.67	116.00	-17	8,242	-0.21%
2022/10/03	30	102.75	41	105.38	107.00	-11	8,050	-0.14%
2022/09/30	71	97.24	91	100.76	105.00	-20	7,969	-0.25%
2022/09/29	5	102.70	0	0.00	102.50	5	7,855	0.06%
2022/09/28	50	104.45	0	0.00	102.00	50	7,813	0.64%
2022/09/27	0	0.00	65	106.10	108.50	-65	7,744	-0.84%
2022/09/26	68	104.96	56.2	106.46	103.00	11.9	7,655	0.15%
2022/09/23	93.1	107.87	44	110.43	107.50	49.1	7,572	0.65%
2022/09/22	46	108.14	48	109.84	115.00	-2	7,463	-0.03%
2022/09/21	26	112.44	35	113.50	109.00	-9	7,371	-0.12%
2022/09/20	31	110.82	77	114.05	113.50	-46	7,330	-0.63%
2022/09/19	20	111.00	5	112.00	111.00	15	7,240	0.21%
2022/09/16	41	114.48	2	114.50	114.50	39	7,200	0.54%
2022/09/15	1	116.50	31	116.32	113.50	-30	7,211	-0.42%
2022/09/14	16.1	111.41	11	113.68	112.50	5.1	7,138	0.07%
2022/09/13	30	112.67	24	119.50	113.00	6	7,095	0.08%
2022/09/12	56	117.38	54	118.38	116.00	2	6,983	0.03%
2022/09/08	22.3	115.55	65	115.22	115.50	-42.8	6,819	-0.63%
2022/09/07	30	110.98	58	113.11	113.50	-28	6,746	-0.42%
2022/09/06	81	107.56	75	109.00	109.00	6	6,626	0.09%
2022/09/05	56	109.12	72	112.17	111.00	-16	6,550	-0.24%
2022/09/02	141	114.78	144	115.56	111.00	-3	6,382	-0.05%	大買/大賣/
2022/09/01	224	113.87	124	115.71	113.00	100	6,102	1.64%	大買/大賣/
2022/08/31	48	106.26	91	108.65	114.00	-43	5,722	-0.75%
2022/08/30	10	103.85	26	97.56	104.00	-16	5,515	-0.29%
2022/08/29	30	94.33	0	0.00	94.90	30	5,373	0.56%
2022/08/26	14	95.14	8	95.40	96.40	6	5,309	0.11%
2022/08/25	15	89.27	2	91.80	91.80	13	5,105	0.25%
2022/08/24	1	88.90	1	91.30	87.50	0	4,994	0.00%
2022/08/23	1	90.30	0	0.00	88.80	1	4,887	0.02%
2022/08/19	0	0.00	2	90.50	92.40	-2	4,832	-0.04%
2022/08/18	18	86.24	19	87.24	89.20	-1	4,704	-0.02%
2022/08/17	9	85.54	3	85.33	85.90	6	4,502	0.13%
2022/08/15	0	0.00	2.1	78.58	79.60	-2.1	4,497	-0.05%
2022/08/12	36	83.69	45	84.16	81.30	-9	4,427	-0.20%
2022/08/11	30	84.06	5	80.96	85.20	25	4,102	0.61%
2022/08/10	4	77.35	2	77.15	77.50	2	3,838	0.05%
2022/08/09	0	77.00	1	79.80	77.10	-1	3,806	-0.03%
2022/08/08	7	77.60	14	79.94	78.80	-7	3,728	-0.19%
2022/08/05	2	78.90	2	79.30	78.70	0	3,627	0.00%
2022/08/04	0	0.00	7	77.60	78.90	-7	3,567	-0.20%
2022/08/03	9	80.49	0	0.00	79.40	9	3,511	0.26%
2022/08/02	21	82.94	13	83.86	83.40	8	3,405	0.23%
2022/08/01	37	80.76	54	81.80	85.40	-17	3,253	-0.52%
2022/07/29	8	77.44	32	74.99	78.60	-24	2,940	-0.82%
2022/07/28	72	71.62	13	71.08	71.50	59	2,846	2.07%
2022/07/26	0	0.00	15	67.50	68.40	-15	2,662	-0.56%
2022/07/25	15	68.83	1	68.60	68.50	14	2,642	0.53%
2022/07/22	2	67.80	10	67.88	68.40	-8	2,622	-0.31%
2022/07/21	4	67.25	11	67.42	67.90	-7	2,602	-0.27%
2022/07/20	30	67.02	12	66.36	67.30	18	2,532	0.71%
2022/07/19	15	62.75	17	62.89	64.70	-2	2,385	-0.08%
2022/07/14	1	56.90	1	58.00	57.50	0	2,298	0.00%
2022/07/13	0	0.00	2	58.10	57.20	-2	2,295	-0.09%
2022/07/07	9	54.78	9	54.93	54.80	0	2,311	0.00%
2022/07/04	8	58.19	0	0.00	56.70	8	2,378	0.34%
2022/06/30	1	61.20	0	0.00	61.20	1	2,464	0.04%
2022/06/29	10	66.60	0	0.00	68.00	10	2,459	0.41%
2022/06/24	0	0.00	3	69.00	68.80	-3	2,506	-0.12%
2022/06/23	3	68.60	0	0.00	68.20	3	2,580	0.12%
2022/06/22	0	0.00	2	66.80	66.20	-2	2,563	-0.08%
2022/06/21	2	67.60	0	0.00	67.60	2	2,660	0.08%
2022/06/16	0	0.00	0	67.50	66.30	0	2,845	0.00%
2022/06/14	25	65.73	25	66.43	66.00	0	2,789	0.00%
2022/06/13	0	0.00	5	71.26	72.00	-5	2,754	-0.18%
2022/06/10	10	71.60	12	71.85	72.00	-2	2,767	-0.07%
2022/06/09	3	68.40	15	68.17	68.90	-12	2,724	-0.44%
2022/06/08	23	67.39	10	68.04	66.90	13	2,787	0.47%
2022/06/06	3	66.63	3	67.17	65.40	0	2,960	0.00%
2022/06/01	0	0.00	0	63.80	64.80	0	3,016	0.00%
2022/05/25	0	0.00	1	65.10	66.00	-1	2,734	-0.04%
2022/05/24	1	62.00	4	62.05	60.60	-3	2,586	-0.12%
2022/05/23	0	0.00	40	56.25	60.20	-40	2,434	-1.64%
2022/05/20	40	54.41	0	0.00	54.80	40	2,369	1.69%
2022/05/18	0	0.00	40	52.86	53.20	-40	2,355	-1.70%
2022/05/17	40	53.21	0	0.00	53.20	40	2,355	1.70%
2022/05/06	4	54.38	0	0.00	54.30	4	2,339	0.17%
2022/05/05	6	56.47	8.1	55.83	56.30	-2.1	2,331	-0.09%
2022/04/29	2	54.90	0	0.00	53.50	2	2,291	0.09%
2022/04/25	0	0.00	3	52.90	52.90	-3	2,273	-0.13%
2022/04/21	0	0.00	3	55.50	55.50	-3	2,265	-0.13%
2022/04/20	0	0.00	1	54.90	54.90	-1	2,255	-0.04%
2022/04/19	0	0.00	3	55.10	55.50	-3	2,249	-0.13%
2022/04/13	0	59.00	0	0.00	58.10	0	2,192	0.00%
2022/04/12	20	60.15	20	58.74	58.80	0	2,171	0.00%
2022/04/06	1	69.40	2	67.40	66.30	-1	2,061	-0.05%
2022/04/01	0	0.00	1	67.50	67.60	-1	1,982	-0.05%
2022/03/31	5	69.80	5	68.78	67.90	0	1,970	0.00%
2022/03/30	2	69.30	0	0.00	68.20	2	1,909	0.10%
2022/03/29	3	69.60	3	70.90	69.00	0	1,872	0.00%
2022/03/28	11	69.65	21	70.54	70.50	-10	1,846	-0.54%
2022/03/25	26	68.78	9	69.60	67.30	17	1,744	0.97%
2022/03/24	25	70.18	34	70.12	70.50	-9	1,733	-0.52%
2022/03/23	8	68.13	11	68.24	67.20	-3	1,610	-0.19%
2022/03/22	22	67.61	44	67.35	68.50	-22	1,558	-1.41%
2022/03/21	42	68.05	23	67.94	68.20	19	1,475	1.29%
2022/03/18	5	65.20	4	65.73	64.60	1	1,337	0.07%
2022/03/17	0	0.00	1	60.30	61.00	-1	1,188	-0.08%
2022/03/16	0	0.00	4	59.85	58.90	-4	1,164	-0.34%
2022/03/15	6	60.00	0	0.00	58.80	6	1,116	0.54%
2022/03/11	8	63.23	8	64.05	65.30	0	991	0.00%
2022/03/10	4	63.05	5	61.74	61.30	-1	884	-0.11%
2022/03/09	2	62.80	11	62.78	62.00	-9	839	-1.07%
2022/03/08	7	58.31	2	59.05	57.90	5	699	0.71%
2022/03/07	0	0.00	1	56.80	56.30	-1	619	-0.16%
2022/03/04	3	52.60	0	0.00	52.70	3	584	0.51%
2022/02/09	0.1	54.50	0	0.00	54.20	0.1	788	0.01%
2022/01/25	0	0.00	6	51.62	51.30	-6	804	-0.75%
2022/01/17	5	54.80	0	0.00	55.40	5	923	0.54%
2022/01/14	0	0.00	1	53.40	53.80	-1	920	-0.11%
2022/01/10	3	57.50	0	0.00	58.00	3	900	0.33%
2022/01/06	3	60.17	0	0.00	59.10	3	883	0.34%
2022/01/05	2	59.70	0	0.00	59.70	2	875	0.23%
2021/12/29	0	0.00	3	65.00	63.30	-3	829	-0.36%
2021/12/20	3	64.43	3	63.97	63.40	0	749	0.00%
2021/12/17	0	0.00	18	61.13	61.70	-18	699	-2.57%
2021/12/15	1	60.00	1.5	59.67	60.30	-0.5	685	-0.07%
2021/12/14	5	59.72	3	59.10	59.40	2	682	0.29%
2021/12/10	5	60.54	0	0.00	60.60	5	669	0.75%
2021/12/09	8	60.73	0	0.00	59.80	8	668	1.20%
2021/12/03	8	61.60	4	61.73	61.00	4	638	0.63%
2021/12/02	0	0.00	4	60.05	59.20	-4	592	-0.67%
2021/11/30	7	59.44	1	60.00	59.60	6	579	1.04%
2021/11/25	2	60.70	5	60.70	59.10	-3	549	-0.55%
2021/11/22	2	59.85	1	58.90	58.50	1	525	0.19%
2021/11/19	0	0.00	2	57.90	58.00	-2	500	-0.40%
2021/11/18	0	0.00	3	56.77	56.70	-3	486	-0.62%
2021/11/17	0	0.00	25	56.80	56.90	-25	483	-5.17%
2021/11/12	0	0.00	0.3	55.15	55.80	-0.3	453	-0.07%
2021/11/11	4	52.70	4	53.30	53.60	0	421	0.00%
2021/11/10	5	53.20	0	0.00	53.30	5	415	1.20%
2021/11/09	1	52.40	4.3	53.11	54.70	-3.3	396	-0.83%
2021/11/08	10	52.00	10.3	51.91	52.40	-0.3	360	-0.07%
2021/11/05	3	49.40	1	50.60	50.60	2	348	0.57%
2021/11/03	1	49.65	0	0.00	50.40	1	348	0.29%
2021/11/02	9	51.87	0	0.00	50.50	9	347	2.59%
2021/11/01	15	51.67	0.2	52.13	52.20	14.8	336	4.40%
2021/10/29	0	0.00	0.3	51.06	50.30	-0.3	318	-0.08%
2021/10/28	0	0.00	0.1	50.10	49.90	-0.1	312	-0.02%
2021/10/27	7	49.84	8	49.32	49.50	-1	324	-0.31%
2021/10/26	5	46.71	5	48.50	49.95	0	268	0.00%
2021/10/01	5	43.50	0	0.00	42.40	5	392	1.27%
2021/09/23	0	0.00	0	48.00	44.80	0	388	0.00%
2021/09/14	0	0.00	2	45.33	45.50	-2	399	-0.50%
2021/09/03	0	0.00	0	46.60	45.80	0	389	0.00%
2021/09/01	0	0.00	0.2	46.30	46.65	-0.2	394	-0.04%
2021/08/31	0	0.00	0.1	45.90	45.50	-0.1	392	-0.01%
2021/08/30	1	45.10	0.6	46.00	45.35	0.4	390	0.10%
2021/08/26	0	0.00	0	47.70	46.50	0	384	0.00%
2021/08/24	1	47.10	0.1	47.70	46.50	0.9	379	0.22%
2021/08/23	2	47.38	1.4	47.61	47.70	0.7	378	0.17%
2021/08/19	1	45.00	0.3	46.75	44.45	0.7	375	0.18%
2021/08/18	1	45.70	0.7	46.32	46.80	0.3	373	0.09%
2021/08/02	0	0.00	0.1	51.31	51.70	-0.1	428	-0.02%
2021/07/22	0	0.00	0.1	51.00	50.80	-0.1	441	-0.01%
2021/07/21	0	0.00	1	49.05	48.65	-1	422	-0.24%
2021/07/20	1	49.05	0	0.00	49.70	1	422	0.24%
2021/07/14	1	51.10	0	0.00	49.65	1	448	0.22%
2021/07/13	1	49.60	3	51.27	51.80	-2	459	-0.44%
2021/06/24	0	0.00	1	47.35	47.60	-1	560	-0.18%
2021/06/23	1	46.40	0	0.00	46.70	1	559	0.18%
2021/06/10	0	0.00	0	48.80	46.85	0	586	0.00%
2021/06/07	0	0.00	0	48.00	44.00	0	594	0.00%
2021/06/04	0.3	45.59	0	0.00	44.50	0.3	595	0.04%
2021/06/02	2	44.90	0	0.00	44.80	2	603	0.33%
2021/05/04	0	0.00	3	48.52	48.85	-3	641	-0.47%
2021/04/29	0	0.00	0.1	56.00	53.00	-0.1	735	-0.01%
2021/04/28	1	53.50	6	53.25	53.20	-5	753	-0.66%
2021/04/27	0	0.00	1	53.00	53.20	-1	761	-0.13%
2021/04/26	6.1	53.42	0	0.00	53.50	6.1	764	0.80%
2021/04/23	1	53.30	0	0.00	53.60	1	768	0.13%
2021/04/22	0	0.00	1	54.60	53.30	-1	785	-0.13%
2021/04/21	0	0.00	1	55.40	54.60	-1	803	-0.12%
2021/04/20	1	56.90	0	0.00	56.30	1	839	0.12%
2021/04/19	6	57.97	5	57.20	57.60	1	835	0.12%
2021/04/16	1	56.70	0.1	57.00	56.80	1	798	0.12%
2021/04/14	0	52.00	0	0.00	51.80	0	811	0.00%
2021/04/08	0	0.00	2	57.20	56.90	-2	871	-0.23%
2021/04/06	2	55.00	0	0.00	55.20	2	855	0.23%
2021/03/30	0	0.00	3	55.70	55.70	-3	835	-0.36%
2021/03/29	2	55.00	0	0.00	54.70	2	825	0.24%
2021/03/26	0	54.30	0	0.00	54.10	0	823	0.00%
2021/03/23	0	0.00	15	53.66	53.50	-15	837	-1.79%
2021/03/22	15	54.37	1	54.60	54.70	14	839	1.67%
2021/03/15	0	0.00	1	54.20	54.00	-1	838	-0.12%
2021/03/12	1	54.00	0	0.00	53.60	1	833	0.12%
2021/02/22	1	53.90	0	0.00	54.10	1	914	0.11%
2021/02/19	0	0.00	1	54.00	54.00	-1	924	-0.11%
2021/02/18	0	0.00	6	53.20	54.30	-6	926	-0.65%
2021/02/05	4	52.00	0	0.00	51.80	4	928	0.43%
2021/02/03	2	52.85	0	0.00	52.30	2	950	0.21%
2021/02/01	4.1	53.70	0	0.00	53.60	4.1	980	0.42%
2021/01/29	3	55.83	2	58.30	55.70	1	969	0.10%
2021/01/28	0	0.00	9	58.53	58.20	-9	957	-0.94%
2021/01/27	1	58.80	0	60.00	59.30	1	948	0.10%
2021/01/25	11	59.84	0	0.00	58.70	11	940	1.17%
2021/01/22	6	60.05	2	60.15	59.90	4	920	0.43%
2021/01/21	2	55.10	3	55.53	56.30	-1	825	-0.12%
2021/01/19	0	0.00	13	54.85	54.60	-13	796	-1.63%
2021/01/15	1	57.00	22	58.38	56.50	-21	781	-2.69%
2021/01/14	16	58.80	23	59.98	59.00	-7	764	-0.92%
2021/01/13	30	59.78	71	60.44	60.00	-41	737	-5.56%
2021/01/12	3	59.13	0	0.00	57.10	3	686	0.44%
2021/01/11	0	0.00	0.1	60.40	59.40	-0.1	687	-0.01%
2021/01/08	1	59.30	11.1	60.17	59.30	-10.1	679	-1.48%
2021/01/07	0	0.00	31	58.33	58.40	-31	645	-4.80%
2021/01/06	1	58.50	1	58.40	57.10	0	637	0.00%
2021/01/04	1	56.10	0.2	57.50	57.20	0.8	612	0.13%
2020/12/29	10	53.70	9	54.33	53.70	1	572	0.17%
2020/12/24	2	52.30	0	0.00	52.70	2	563	0.36%
2020/12/21	0.1	52.00	0	0.00	51.90	0.1	611	0.02%
2020/12/18	0	0.00	3	53.30	53.40	-3	610	-0.49%
2020/12/11	1	51.30	0	0.00	51.30	1	611	0.16%
2020/12/09	2	53.45	2	53.50	53.10	0	622	0.00%
2020/11/26	2	56.15	0	0.00	55.30	2	656	0.30%
2020/11/24	5	55.10	5	56.10	56.00	0	648	0.00%
2020/11/18	4	55.75	4	55.48	55.00	0	677	0.00%
2020/11/16	5	55.50	5	55.00	54.70	0	725	0.00%
2020/11/13	2	54.00	2	54.50	55.00	0	741	0.00%
2020/11/12	0	0.00	2.2	55.55	55.40	-2.2	742	-0.30%
2020/11/11	1	52.70	2	53.70	54.20	-1	733	-0.14%
2020/11/10	1	52.60	2	53.05	53.10	-1	742	-0.13%
2020/11/09	7	51.69	7	52.71	53.70	0	738	0.00%
2020/11/04	4	49.30	4	50.00	49.90	0	796	0.00%
2020/11/03	1	49.65	1	49.95	50.20	0	803	0.00%
2020/10/29	3	47.30	0	0.00	47.70	3	846	0.35%
2020/10/21	1	50.50	2	50.65	50.30	-1	968	-0.10%
2020/10/20	10.2	51.09	0	0.00	50.40	10.2	1,009	1.01%
2020/10/19	2	48.90	2	49.85	50.80	0	1,051	0.00%
2020/10/16	1	49.10	0	0.00	48.40	1	1,107	0.09%
2020/10/15	0	50.00	0	0.00	49.45	0	1,158	0.00%
2020/10/13	4	49.10	0	0.00	48.90	4	1,402	0.29%
2020/10/12	5.2	50.13	0	0.00	50.00	5.2	1,630	0.32%
2020/10/07	4	52.60	0	0.00	52.30	4	1,718	0.23%
2020/09/29	2	52.80	1	53.30	52.50	1	1,848	0.05%
2020/09/28	10	51.40	1	53.20	53.80	9	1,884	0.48%
2020/09/25	3	51.60	0	0.00	50.20	3	1,895	0.16%
2020/09/23	1	56.60	2	56.60	56.00	-1	2,060	-0.05%
2020/09/17	3	59.07	0	0.00	58.80	3	2,189	0.14%
2020/09/14	6	57.70	6	57.65	58.40	0	2,233	0.00%
2020/09/11	5	57.70	1	56.90	56.50	4	2,250	0.18%
2020/09/09	2	56.10	20	55.00	56.30	-18	2,320	-0.78%
2020/09/07	5	57.88	6	57.80	56.80	-1	2,391	-0.04%
2020/09/04	8	57.88	7	57.73	57.40	1	2,448	0.04%
2020/09/03	51	59.81	8	59.63	59.10	43	2,529	1.70%
2020/09/02	1	58.50	0	0.00	58.60	1	2,632	0.04%
2020/08/31	5	59.30	0	0.00	59.40	5	2,661	0.19%
2020/08/28	17	58.35	17	58.58	58.60	0	2,739	0.00%
2020/08/26	18	57.09	18	57.58	58.70	0	2,797	0.00%
2020/08/25	1	56.80	0	0.00	56.40	1	2,804	0.04%
2020/08/24	2	56.35	2	56.10	56.30	0	2,840	0.00%
2020/08/20	5	58.24	38	60.06	56.20	-33	2,942	-1.12%
2020/08/19	14	63.34	14	63.32	62.00	0	2,946	0.00%
2020/08/17	6	61.90	6	61.80	61.60	0	3,060	0.00%
2020/08/14	2	61.90	8	61.64	62.20	-6	3,187	-0.19%
2020/08/11	1.1	62.01	1	63.50	61.90	0.1	3,533	0.00%
2020/08/10	10	64.03	10	62.72	63.10	0	3,551	0.00%
2020/08/06	2	68.90	8	67.90	67.80	-6	3,630	-0.17%
2020/08/04	9	68.17	22	67.95	67.50	-13	3,705	-0.35%
2020/08/03	13	67.76	9	67.44	67.10	4	3,754	0.11%
2020/07/31	10	66.92	6	66.30	66.20	4	3,784	0.11%
2020/07/30	9	67.97	17	68.05	66.80	-8	3,795	-0.21%
2020/07/29	19	66.96	9	66.14	67.40	10	3,866	0.26%
2020/07/28	4	68.33	10	68.82	66.40	-6	3,863	-0.16%
2020/07/27	13	68.85	15	70.17	69.50	-2	3,896	-0.05%
2020/07/24	10	70.65	0	0.00	68.80	10	3,905	0.26%
2020/07/23	2	73.40	5	72.18	71.80	-3	3,912	-0.08%
2020/07/22	10	71.92	8	72.28	71.70	2	3,936	0.05%
2020/07/21	11	70.00	17	70.54	70.00	-6	3,892	-0.15%
2020/07/20	8	69.86	1	69.20	69.10	7	3,870	0.18%
2020/07/17	17	73.62	37	73.52	69.50	-20	3,862	-0.52%
2020/07/16	4	74.15	6.1	74.74	75.30	-2.1	3,786	-0.06%
2020/07/15	38	70.21	14	70.44	68.50	24	3,581	0.67%
2020/07/14	3	68.20	1	69.30	68.50	2	3,541	0.06%
2020/07/13	0	0.00	2	69.35	69.30	-2	3,568	-0.06%
2020/07/10	24	66.75	25	69.29	68.10	-1	3,601	-0.03%
2020/07/09	16	69.51	5	67.10	67.80	11	3,601	0.31%
2020/07/08	19	70.51	20	69.95	68.90	-1	3,616	-0.03%
2020/07/07	9	70.18	8	69.55	68.80	1	3,634	0.03%
2020/07/06	7	68.71	32	69.99	70.10	-25	3,701	-0.68%
2020/07/03	7	69.03	13	68.88	68.60	-6	3,739	-0.16%
2020/07/02	4	71.60	18	71.16	70.60	-14	3,803	-0.37%
2020/07/01	52	68.84	7	68.97	69.90	45	3,767	1.19%
2020/06/24	5	63.40	5	62.90	63.40	0	3,855	0.00%
2020/06/22	1	64.00	0	0.00	63.40	1	4,059	0.02%
2020/06/19	1.2	64.95	1	64.50	64.50	0.2	4,140	0.00%
2020/06/18	0	0.00	11	67.08	66.30	-11	4,164	-0.26%
2020/06/17	38	67.66	27	68.09	67.60	11	4,197	0.26%
2020/06/16	0	0.00	1	64.20	64.50	-1	4,178	-0.02%
2020/06/15	13	64.46	12	63.80	62.80	1	4,247	0.02%
2020/06/11	1	67.70	3	68.40	66.70	-2	4,325	-0.05%
2020/06/10	7	66.39	12	68.19	69.90	-5	4,380	-0.11%
2020/06/09	27	67.96	31	66.84	65.70	-4	4,398	-0.09%
2020/06/08	0	0.00	1	73.20	73.00	-1	4,344	-0.02%
2020/06/05	1	72.80	3	72.70	72.90	-2	4,397	-0.05%
2020/06/04	10	76.04	15	76.22	73.50	-5	4,438	-0.11%
2020/06/03	25	74.54	12	74.30	73.80	13	4,378	0.30%
2020/06/02	2	72.35	0	0.00	72.10	2	4,365	0.05%
2020/06/01	2	74.70	4	74.40	73.80	-2	4,368	-0.05%
2020/05/29	2	73.55	2	73.55	73.80	0	4,379	0.00%
2020/05/28	4	72.35	0	0.00	72.20	4	4,392	0.09%
2020/05/27	14	75.59	12	75.42	73.00	2	4,437	0.05%
2020/05/26	3	74.53	19	74.23	74.90	-16	4,450	-0.36%
2020/05/25	25	73.77	19	73.27	74.60	6	4,551	0.13%
2020/05/22	7	73.37	26	73.18	71.00	-19	4,608	-0.41%
2020/05/21	25	73.65	10	73.62	75.50	15	4,741	0.32%
2020/05/20	22	71.45	15	71.90	71.50	7	4,852	0.14%
2020/05/19	12	67.27	17	67.45	68.70	-5	4,954	-0.10%
2020/05/18	7	62.87	27	63.33	63.20	-20	5,033	-0.40%
2020/05/15	24	62.88	0	0.00	62.50	24	5,026	0.48%
2020/05/14	3	66.80	0	0.00	64.50	3	5,059	0.06%
2020/05/13	10	68.13	10	68.53	68.00	0	5,074	0.00%
2020/05/12	7	67.14	3	66.23	70.10	4	5,061	0.08%
2020/05/11	4	66.50	4	67.40	65.60	0	5,073	0.00%
2020/05/08	8	67.03	2	66.30	65.70	6	5,099	0.12%
2020/05/07	6	64.58	39	65.65	66.10	-33	5,126	-0.64%
2020/05/06	31	63.97	4	64.50	63.40	27	5,214	0.52%
2020/05/05	11	64.96	39	65.21	64.20	-28	5,346	-0.52%
2020/05/04	26	63.06	20	63.71	62.90	6	5,361	0.11%
2020/04/30	29	65.03	33	65.23	64.20	-4	5,439	-0.07%
2020/04/29	4	64.10	3	64.70	63.30	1	5,537	0.02%
2020/04/27	30	63.29	2	62.10	64.30	28	5,709	0.49%
2020/04/24	10	60.90	0	0.00	60.60	10	5,701	0.18%
2020/04/22	22	61.20	19	61.37	61.30	3	5,806	0.05%
2020/04/21	22	63.20	31	63.31	62.00	-9	5,838	-0.15%
2020/04/20	2	61.90	0	0.00	61.80	2	5,917	0.03%
2020/04/17	1	61.40	4	61.88	61.20	-3	5,949	-0.05%
2020/04/15	1	63.70	16	62.31	63.60	-15	6,290	-0.24%
2020/04/14	22	61.59	11	61.61	61.40	11	6,422	0.17%
2020/04/13	16	61.15	44	61.02	59.60	-28	6,433	-0.44%
2020/04/10	35	59.12	65	59.48	60.50	-30	6,439	-0.47%
2020/04/09	69	59.47	16	60.26	59.10	53	6,428	0.82%
2020/04/08	8	59.91	9	59.68	58.50	-1	6,326	-0.02%
2020/04/07	4	58.78	3	59.00	59.00	1	6,280	0.02%
2020/04/06	16	54.55	15	54.81	56.40	1	6,211	0.02%
2020/04/01	1	49.90	18	50.35	51.30	-17	6,123	-0.28%
2020/03/31	38	49.22	28	50.25	49.45	10	6,107	0.16%
2020/03/30	8	46.47	21	46.12	48.45	-13	6,018	-0.22%
2020/03/27	59	49.15	25	48.83	47.10	34	5,993	0.57%
2020/03/26	57	43.52	74	45.24	47.75	-17	5,868	-0.29%
2020/03/25	54	43.83	38	43.35	43.45	16	5,762	0.28%
2020/03/24	16	40.37	18	41.45	41.60	-2	5,666	-0.04%
2020/03/23	15	37.21	15	38.12	37.90	0	5,622	0.00%
2020/03/19	3	40.83	2	42.03	40.05	1	5,563	0.02%
2020/03/18	1	47.20	14	46.15	44.50	-13	5,515	-0.24%
2020/03/17	2	45.60	0	0.00	44.85	2	5,438	0.04%
2020/03/16	23	53.14	11	50.73	49.80	12	5,348	0.22%
2020/03/13	3	51.93	2	52.45	55.30	1	5,276	0.02%
2020/03/12	2	59.05	0	0.00	55.50	2	5,162	0.04%
2020/03/11	1	62.30	23	61.40	60.70	-22	5,051	-0.44%
2020/03/10	7	63.03	1	63.80	65.20	6	4,978	0.12%
2020/03/09	1	67.00	2	65.65	63.60	-1	4,903	-0.02%
2020/03/06	2	71.10	2	71.40	70.60	0	4,832	0.00%
2020/03/05	4	72.40	3	72.10	72.20	1	4,809	0.02%
2020/03/04	0	0.00	10	71.20	70.10	-10	4,768	-0.21%
2020/03/03	3	71.67	13	72.27	71.20	-10	4,738	-0.21%
2020/03/02	25	70.32	1	70.50	71.10	24	4,693	0.51%
2020/02/27	6	71.32	74	71.54	70.20	-68	4,637	-1.47%
2020/02/26	14	75.06	9	75.80	73.70	5	4,569	0.11%
2020/02/25	31	78.46	8	78.68	77.60	23	4,464	0.52%
2020/02/24	14	78.56	2	78.90	78.00	12	4,310	0.28%
2020/02/21	80	84.81	85	84.70	82.60	-5	4,194	-0.12%
2020/02/20	66	82.63	51	83.15	85.00	15	3,978	0.38%
2020/02/19	66	79.08	34	79.25	79.00	32	3,731	0.86%
2020/02/18	17	74.84	26	75.49	74.60	-9	3,429	-0.26%
2020/02/17	27	72.78	43	73.36	72.10	-16	3,200	-0.50%
2020/02/14	30	72.68	9	71.63	73.20	21	3,157	0.67%
2020/02/13	4	70.80	7	72.53	71.20	-3	3,082	-0.10%
2020/02/12	9	73.42	10	73.09	73.70	-1	3,017	-0.03%
2020/02/11	11	72.70	5	73.14	72.20	6	2,930	0.20%
2020/02/10	1	70.00	1	72.20	71.50	0	2,839	0.00%
2020/02/07	9	73.53	7	75.77	72.30	2	2,770	0.07%
2020/02/06	10	75.87	4	77.20	76.00	6	2,679	0.22%
2020/02/05	23	76.70	4	74.58	74.50	19	2,541	0.75%
2020/02/04	12	72.34	9	72.06	71.70	3	2,382	0.13%
2020/02/03	6	69.05	3	70.17	68.90	3	2,271	0.13%
2020/01/31	28	72.11	26	73.39	72.60	2	2,169	0.09%
2020/01/30	11	77.99	2	78.85	77.40	9	2,006	0.45%
2020/01/20	5	84.38	10	82.53	86.00	-5	1,936	-0.26%
2020/01/17	6	78.90	7	78.71	79.00	-1	1,749	-0.06%
2020/01/16	11	78.37	9.3	79.47	78.90	1.7	1,688	0.10%
2020/01/15	9	79.22	6	78.92	79.90	3	1,601	0.19%
2020/01/14	6	77.42	0	0.00	79.10	6	1,518	0.40%
2020/01/13	10	76.05	16	75.96	78.00	-6	1,434	-0.42%
2020/01/10	2	70.95	2	71.40	71.90	0	1,230	0.00%
2020/01/09	49	70.53	56	71.15	71.20	-7	1,164	-0.60%
2020/01/08	45	67.52	46	68.39	70.90	-1	1,002	-0.10%
2020/01/07	23	63.56	31	63.65	64.50	-8	730	-1.10%
2020/01/06	3	58.67	1	59.70	59.90	2	540	0.37%
2020/01/03	19	56.84	36	57.04	58.00	-17	484	-3.51%
2020/01/02	31	55.90	14	54.90	56.30	17	428	3.97%
2019/12/30	2	52.00	0	0.00	52.40	2	378	0.53%
2019/12/27	3	54.07	2	54.35	53.70	1	357	0.28%
2019/12/25	1	54.00	1	52.10	54.50	0	277	0.00%
2019/12/24	0	0.00	6	50.33	50.00	-6	228	-2.62%
2019/12/23	6	49.88	1	49.00	49.30	5	211	2.37%
2019/12/13	0	0.00	17	45.95	45.40	-17	159	-10.69%
2019/12/06	1	44.50	0	0.00	44.55	1	138	0.72%
2019/11/29	2	45.23	0	0.00	44.95	2	133	1.50%
2019/11/26	1	44.60	0	0.00	45.05	1	127	0.78%
2019/09/26	0	0.00	1	41.50	41.35	-1	108	-0.92%
2019/09/25	0	0.00	2	41.20	40.95	-2	108	-1.84%
2019/09/11	1	42.20	0	0.00	42.25	1	117	0.85%
2019/09/10	0	0.00	1	42.50	42.25	-1	116	-0.86%
2019/05/29	0	0.00	1	42.00	42.50	-1	165	-0.61%
2019/05/24	1	41.60	0	0.00	41.70	1	174	0.57%
2019/04/10	0	0.00	5	47.00	46.20	-5	207	-2.41%
2019/03/21	0	0.00	1	46.60	46.55	-1	178	-0.56%
2019/03/15	1	47.80	1	48.25	47.90	0	170	0.00%
2019/03/13	2	47.33	4	47.78	48.50	-2	165	-1.21%
2019/03/12	4	47.38	0	0.00	47.40	4	159	2.51%
2019/03/11	0	0.00	2	47.20	47.80	-2	156	-1.28%
2019/03/06	1	45.85	0	0.00	46.95	1	143	0.69%
2019/03/05	1	46.15	2	46.18	46.15	-1	142	-0.70%
2019/02/27	0	0.00	10	43.91	44.20	-10	129	-7.75%
2019/02/25	0	0.00	36	43.93	44.00	-36	123	-29.20%
2019/02/22	12	43.72	0	0.00	43.75	12	120	9.96%
2019/02/21	33	43.84	19	43.98	43.70	14	120	11.65%
2019/02/20	8	43.11	0	0.00	43.10	8	112	7.10%
2019/02/19	12	42.05	3	42.02	41.85	9	105	8.51%
2019/02/18	0	0.00	1	42.15	42.30	-1	102	-0.97%
2019/02/15	0	0.00	2	40.88	40.65	-2	94	-2.11%
2019/02/14	0	0.00	1	41.30	40.90	-1	91	-1.10%
2019/02/13	0	0.00	1	38.55	40.50	-1	79	-1.25%
2019/02/12	0	0.00	7	37.79	37.90	-7	72	-9.64%
2019/02/11	3	37.48	4	37.66	37.45	-1	72	-1.38%
2019/01/30	0	0.00	1	37.60	37.40	-1	72	-1.37%
2019/01/29	2	37.45	1	37.85	37.40	1	73	1.37%
2019/01/28	0	0.00	3	37.80	37.70	-3	73	-4.09%
2019/01/25	1	37.35	4	37.50	37.50	-3	74	-4.05%
2019/01/24	3	37.28	3	37.43	37.25	0	75	0.00%
2019/01/23	5	37.21	3	37.32	37.30	2	76	2.62%
2019/01/22	1	37.00	4	37.14	37.05	-3	76	-3.91%
2019/01/21	1	37.15	1	37.30	37.15	0	79	0.00%
2019/01/18	3	37.13	1	37.20	37.20	2	83	2.40%
2019/01/17	1	37.35	1	37.40	37.35	0	85	0.00%
2019/01/16	0	0.00	2	37.35	37.35	-2	87	-2.29%
2019/01/15	2	36.58	2	36.93	36.80	0	88	0.00%
2019/01/14	1	36.50	3	36.45	36.50	-2	87	-2.28%
2019/01/11	2	36.20	1	36.55	36.20	1	89	1.12%
2019/01/10	1	36.35	6	36.31	36.35	-5	90	-5.50%
2019/01/09	4	35.88	19	35.98	35.85	-15	92	-16.14%
2019/01/08	3	36.10	3	36.65	36.10	0	92	0.00%
2019/01/07	1	36.25	4	36.29	36.25	-3	94	-3.17%
2019/01/04	6	35.90	0	0.00	35.80	6	101	5.93%
2019/01/03	3	36.45	1	36.75	36.45	2	114	1.74%
2019/01/02	1	36.75	0	0.00	36.75	1	123	0.81%
2018/12/28	3	36.80	3	36.95	37.00	0	129	0.00%
2018/12/27	5	36.88	5	37.59	36.70	0	135	0.00%
2018/12/26	4	36.53	1	36.95	36.35	3	138	2.16%
2018/12/24	2	36.85	5	37.31	37.50	-3	141	-2.12%
2018/12/22	2	36.78	1	36.95	36.90	1	141	0.71%
2018/12/21	3	37.22	0	0.00	37.30	3	146	2.05%
2018/12/20	0	0.00	2	37.88	37.30	-2	147	-1.36%
2018/12/19	2	37.65	3	37.73	37.65	-1	149	-0.67%
2018/12/18	1	37.60	3	37.73	37.60	-2	149	-1.34%
2018/12/17	4	38.21	4	38.63	38.20	0	151	0.00%
2018/12/14	1	38.40	4	38.14	38.40	-3	152	-1.97%
2018/12/13	4	38.34	5	38.64	38.35	-1	153	-0.65%
2018/12/12	0	0.00	2	38.45	38.35	-2	154	-1.30%
2018/12/11	0	0.00	4	37.89	38.00	-4	155	-2.57%
2018/12/10	4	37.54	2	38.08	37.70	2	158	1.26%
2018/12/07	3	37.40	3	37.47	37.45	0	159	0.00%
2018/12/06	3	37.53	0	0.00	37.25	3	166	1.81%
2018/12/05	6	38.30	0	0.00	38.30	6	176	3.40%
2018/12/04	5	38.73	1	39.25	38.70	4	181	2.21%
2018/12/03	0	0.00	4	38.65	39.00	-4	186	-2.14%
2018/11/30	3	37.95	1	38.35	37.90	2	193	1.03%
2018/11/29	2	38.03	5	38.37	38.00	-3	197	-1.52%
2018/11/28	1	38.00	5	37.59	38.00	-4	202	-1.97%
2018/11/27	0	0.00	11	36.71	36.95	-11	208	-5.28%
2018/11/26	5	36.41	4	36.49	36.40	1	215	0.46%
2018/11/23	4	36.35	0	0.00	36.35	4	238	1.68%
2018/11/22	2	36.50	2	36.85	36.50	0	254	0.00%
2018/11/21	4	36.16	12	36.43	36.45	-8	259	-3.09%
2018/11/20	6	36.08	0	0.00	35.95	6	259	2.31%
2018/11/19	1	36.70	8	36.24	36.70	-7	260	-2.69%
2018/11/16	3	35.92	4	36.09	35.85	-1	261	-0.38%
2018/11/15	7	35.76	1	35.85	35.80	6	263	2.28%
2018/11/14	0	0.00	2	36.00	36.10	-2	264	-0.76%
2018/11/13	2	35.35	9	35.73	35.80	-7	268	-2.61%
2018/11/12	9	35.47	8	36.66	35.50	1	273	0.37%
2018/11/09	0	0.00	6	35.86	35.40	-6	276	-2.17%
2018/11/08	4	36.50	0	0.00	36.50	4	278	1.43%
2018/11/07	2	36.40	3	36.38	36.45	-1	282	-0.35%
2018/11/06	8	35.93	1	36.50	35.80	7	292	2.40%
2018/11/05	1	36.25	3	36.33	36.50	-2	306	-0.65%
2018/11/02	1	36.05	13	36.14	36.05	-12	310	-3.87%
2018/11/01	2	35.65	9	35.69	35.80	-7	314	-2.23%
2018/10/31	1	35.20	11	35.05	35.20	-10	318	-3.14%
2018/10/30	2	34.23	7	34.54	34.25	-5	318	-1.57%
2018/10/29	6	34.18	5	34.91	34.20	1	321	0.31%
2018/10/26	2	34.80	3	35.75	34.50	-1	325	-0.31%
2018/10/25	1	35.30	0	0.00	35.30	1	326	0.31%
2018/10/24	4	36.29	1	37.00	36.30	3	330	0.91%
2018/10/23	2	36.93	0	0.00	36.45	2	337	0.59%
2018/10/22	1	37.65	6	37.28	37.65	-5	347	-1.44%
2018/10/18	3	37.30	2	37.75	37.30	1	418	0.24%
2018/10/17	10	37.74	6	38.75	37.40	4	441	0.91%
2018/10/16	10	37.94	3	38.12	38.00	7	442	1.58%
2018/10/15	5	37.78	7	38.01	38.00	-2	446	-0.45%
2018/10/12	1	36.65	10	37.21	37.70	-9	445	-2.02%
2018/10/11	8	36.46	0	0.00	36.05	8	444	1.80%
2018/10/09	8	40.40	3	40.45	40.05	5	432	1.16%
2018/10/08	2	42.30	0	0.00	42.10	2	427	0.47%
2018/10/05	6	42.98	0	0.00	42.80	6	429	1.40%
2018/10/04	5	44.97	0	0.00	44.90	5	436	1.15%
2018/10/03	3	46.63	0	0.00	45.85	3	441	0.68%
2018/10/02	2	47.55	1	47.55	47.60	1	451	0.22%
2018/10/01	0	0.00	4	47.93	48.00	-4	453	-0.88%
2018/09/28	17	47.82	6	47.83	47.60	11	460	2.39%
2018/09/27	8	48.62	0	0.00	48.60	8	463	1.73%
2018/09/26	8	49.08	10	49.19	49.00	-2	468	-0.43%
2018/09/25	2	48.63	8	48.73	48.70	-6	484	-1.24%
2018/09/21	2	48.30	2	48.45	48.30	0	521	0.00%
2018/09/20	9	48.38	5	48.89	48.30	4	582	0.69%
2018/09/19	7	48.60	6	48.88	48.55	1	592	0.17%
2018/09/18	2	48.60	7	48.97	48.60	-5	601	-0.83%
2018/09/17	4	48.58	1	48.75	48.70	3	607	0.49%
2018/09/14	5	49.04	3	49.40	49.05	2	621	0.32%
2018/09/13	2	48.55	14	48.71	49.10	-12	635	-1.89%
2018/09/12	6	48.13	8	48.98	48.10	-2	636	-0.31%
2018/09/11	6	49.35	0	0.00	48.65	6	637	0.94%
2018/09/10	13	50.25	11	50.82	50.60	2	630	0.32%
2018/09/07	17	50.86	12	51.49	50.10	5	627	0.80%
2018/09/06	8	51.89	10	52.04	51.40	-2	624	-0.32%
2018/09/05	9	51.42	3	51.47	51.60	6	625	0.96%
2018/09/04	3	51.43	12	52.17	52.30	-9	626	-1.44%
2018/09/03	19	51.99	6	52.57	51.50	13	631	2.06%
2018/08/31	6	52.03	8	52.64	52.80	-2	636	-0.31%
2018/08/30	5	51.52	13	52.03	52.80	-8	654	-1.22%
2018/08/29	6	51.23	8	51.74	51.00	-2	635	-0.31%
2018/08/28	0	0.00	15	49.58	50.50	-15	623	-2.41%
2018/08/27	3	48.88	9	49.36	49.25	-6	625	-0.96%
2018/08/24	14	48.93	10	49.13	48.90	4	625	0.64%
2018/08/23	12	49.18	1	49.25	49.00	11	625	1.76%
2018/08/22	4	49.29	7	49.56	49.40	-3	627	-0.48%
2018/08/21	4	49.19	3	49.45	49.25	1	640	0.16%
2018/08/20	14	49.09	9	49.19	49.20	5	642	0.78%
2018/08/17	4	49.48	12	49.91	49.20	-8	640	-1.25%
2018/08/16	1	48.65	8	49.23	49.40	-7	636	-1.10%
2018/08/15	6	48.71	17	49.40	49.35	-11	632	-1.74%
2018/08/14	5	48.19	5	48.88	48.95	0	630	0.00%
2018/08/13	10	49.62	0	0.00	48.90	10	626	1.60%
2018/08/10	11	50.87	21	51.64	50.80	-10	618	-1.62%
2018/08/09	11	50.30	5	50.76	50.50	6	604	0.99%
2018/08/08	2	50.35	9	50.90	50.50	-7	601	-1.16%
2018/08/07	1	50.30	10	50.41	50.30	-9	596	-1.51%
2018/08/06	0	0.00	12	49.53	49.85	-12	591	-2.03%
2018/08/03	3	49.18	9	49.46	49.15	-6	592	-1.01%
2018/08/02	10	49.83	9	50.63	49.15	1	590	0.17%
2018/08/01	18	51.11	4	51.80	50.60	14	587	2.38%
2018/07/31	3	50.60	5	51.32	51.60	-2	582	-0.34%
2018/07/30	18	52.28	6	53.50	51.00	12	578	2.07%
2018/07/27	11	52.31	5	52.90	52.90	6	570	1.05%
2018/07/26	15	52.73	2	53.70	52.90	13	558	2.33%
2018/07/25	13	52.16	6	52.95	51.60	7	517	1.35%
2018/07/24	0	0.00	10	50.35	52.50	-10	489	-2.04%
2018/07/23	14	49.30	10	49.85	49.45	4	467	0.86%
2018/07/20	14	49.45	14	50.01	49.30	0	468	0.00%
2018/07/19	0	0.00	4	49.90	49.75	-4	466	-0.86%
2018/07/18	13	49.96	11	50.47	49.70	2	468	0.43%
2018/07/17	3	49.68	6	50.16	49.60	-3	464	-0.65%
2018/07/16	3	49.87	1	50.30	49.85	2	465	0.43%
2018/07/13	24	50.90	4	51.65	50.40	20	464	4.31%
2018/07/12	1	50.00	20	50.23	50.90	-19	460	-4.12%
2018/07/11	26	49.83	7	50.30	49.25	19	461	4.12%
2018/07/10	11	49.23	21	48.96	51.00	-10	458	-2.18%
2018/07/09	6	48.17	12	48.48	48.30	-6	455	-1.32%
2018/07/06	5	48.25	10	48.39	48.55	-5	499	-1.00%
2018/07/05	30	49.36	25	49.79	48.10	5	503	0.99%
2018/07/04	9	49.27	13	49.62	49.40	-4	501	-0.80%
2018/07/03	22	49.97	4	49.95	49.70	18	501	3.59%
2018/07/02	27	51.52	2	52.10	51.00	25	484	5.16%
2018/06/29	9	49.77	9	50.32	51.90	0	450	0.00%
2018/06/28	12	48.13	18	48.61	49.00	-6	387	-1.55%
2018/06/27	11	48.05	10	48.75	47.75	1	380	0.26%
2018/06/26	6	46.40	15	46.97	47.60	-9	373	-2.41%
2018/06/25	19	47.96	9	48.94	46.85	10	369	2.71%
2018/06/22	30	46.77	15	47.01	48.20	15	362	4.14%
2018/06/21	1	45.60	18	45.58	46.00	-17	350	-4.85%
2018/06/20	12	45.01	4	45.33	45.00	8	351	2.27%
2018/06/19	35	45.83	1	45.75	45.45	34	348	9.76%
2018/04/13	0	0.00	1	48.50	48.60	-1	640	-0.16%
2018/03/23	0	0.00	1.1	44.15	44.20	-1.1	558	-0.20%
2018/03/08	1	46.30	1	46.25	45.30	0	539	0.00%
2018/01/26	0	0.00	16	45.37	44.60	-16	459	-3.48%
2018/01/25	16	44.64	0	0.00	44.40	16	452	3.54%
2018/01/23	0	0.00	1	45.10	44.50	-1	442	-0.23%
2018/01/19	0	0.00	1	45.25	43.85	-1	416	-0.24%
2018/01/18	1	46.15	1	45.80	45.15	0	403	0.00%
2018/01/17	0	0.00	1	46.45	45.10	-1	384	-0.26%
2018/01/16	1	45.50	0	0.00	45.95	1	353	0.28%
2018/01/15	1	43.45	0	0.00	45.90	1	313	0.32%
2018/01/12	6	42.46	34	40.64	43.45	-28	245	-11.41%
2018/01/11	27	38.63	0	0.00	39.50	27	197	13.68%