高力 (8996)-元大-南投券商分點個股進出

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
315.5
漲跌
▲6.0
漲幅
+1.94%
成交量
2,154張
產業
上市電機機械類股
327人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

高力 (8996)籌碼相關－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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
2024/12/17	3	309.50	3	313.17	315.50	0	3,214	0.00%
2024/12/16	8	321.30	2	317.75	309.50	6	3,216	0.19%
2024/12/13	2	328.00	2	331.00	330.00	0	3,212	0.00%
2024/12/12	4	333.75	2	340.45	326.50	2	3,243	0.06%
2024/12/11	1	334.00	1	336.00	335.00	0	3,311	0.00%
2024/12/10	1	342.00	1	336.50	335.50	0	3,384	0.00%
2024/12/09	3	337.83	3	340.00	340.50	0	3,541	0.00%
2024/12/06	0	0.00	1	346.00	343.00	-1	3,668	-0.03%
2024/12/05	2	349.25	1.1	357.09	347.00	0.9	3,692	0.02%
2024/12/04	1	350.50	1	356.00	351.50	0	3,720	0.00%
2024/12/03	5	353.00	3	350.17	349.50	2	3,749	0.05%
2024/12/02	1	346.50	5	347.80	353.00	-4	3,717	-0.11%
2024/11/29	0	0.00	3	333.83	339.50	-3	3,689	-0.08%
2024/11/28	2.1	317.91	0	0.00	319.50	2.1	3,683	0.06%
2024/11/27	1	335.50	4	327.88	331.00	-3	3,704	-0.08%
2024/11/26	3	324.33	0	0.00	322.50	3	3,696	0.08%
2024/11/25	1	332.50	0	0.00	333.50	1	3,693	0.03%
2024/11/22	5.1	333.18	3	330.50	329.50	2.1	3,698	0.06%
2024/11/21	3	338.67	4	340.25	332.00	-1	3,675	-0.03%
2024/11/20	6	345.67	4.4	344.18	341.00	1.6	3,623	0.04%
2024/11/19	5	327.10	19	335.79	342.50	-14	3,495	-0.40%
2024/11/18	16	321.12	10	321.05	311.50	6	3,369	0.18%
2024/11/15	6	314.00	10	317.40	323.50	-4	3,167	-0.13%
2024/11/14	6	298.50	2	303.75	294.50	4	3,101	0.13%
2024/11/13	5	308.50	3	311.00	308.50	2	3,066	0.07%
2024/11/12	3	303.34	2.3	302.17	301.50	0.8	3,117	0.02%
2024/11/11	7	312.86	1	314.50	313.00	6	3,121	0.19%
2024/11/08	2	310.02	2	305.25	305.50	0	3,152	0.00%
2024/11/07	2	309.77	1	312.00	309.00	1	3,184	0.03%
2024/11/06	1	311.50	2	311.00	313.00	-1	3,243	-0.03%
2024/11/05	2	305.52	0	0.00	304.00	2	3,242	0.06%
2024/11/04	1	305.01	1	307.50	309.50	0	3,342	0.00%
2024/11/01	2	305.50	2.3	306.28	305.00	-0.2	3,317	-0.01%
2024/10/30	2	317.25	2	320.00	322.00	0	3,338	0.00%
2024/10/28	2	326.25	1	329.00	325.50	1	3,358	0.03%
2024/10/25	1.3	332.10	1.1	330.36	332.50	0.2	3,397	0.01%
2024/10/24	4.1	339.73	0.1	339.50	336.00	4	3,473	0.12%
2024/10/23	0	349.00	1	348.50	350.00	-1	3,454	-0.03%
2024/10/22	4	343.00	2.3	343.83	343.00	1.8	3,458	0.05%
2024/10/21	1.1	345.17	2	349.00	351.50	-1	3,474	-0.03%
2024/10/18	3	350.82	3	352.67	346.00	0	3,485	0.00%
2024/10/17	5	351.60	2.3	349.89	349.00	2.8	3,504	0.08%
2024/10/16	4	348.77	4	351.00	356.00	0	3,536	0.00%
2024/10/15	5	358.30	3	355.00	359.50	2	3,653	0.05%
2024/10/14	3.3	352.74	1	356.00	354.00	2.3	3,695	0.06%
2024/10/11	0	340.00	0.1	340.50	336.00	0	3,661	0.00%
2024/10/09	2	361.49	1.3	354.52	352.00	0.8	3,625	0.02%
2024/10/08	0	357.50	0	0.00	355.00	0	3,601	0.00%
2024/10/07	1.2	356.09	0	0.00	351.50	1.2	3,565	0.03%
2024/10/04	0	0.00	0	392.50	390.50	0	3,536	0.00%
2024/09/30	0	0.00	0.1	406.00	411.50	-0.1	3,620	0.00%
2024/09/26	0.1	434.00	0.1	435.00	430.00	0	3,765	0.00%
2024/09/25	0.1	428.00	0	417.40	430.00	0	3,833	0.00%
2024/09/24	0	0.00	0.2	405.34	408.00	-0.2	3,853	0.00%
2024/09/23	0	0.00	0	400.00	400.00	0	3,876	0.00%
2024/09/20	0.1	397.00	0	409.00	395.00	0	3,945	0.00%
2024/09/19	1.1	391.29	1	398.02	402.00	0	3,982	0.00%
2024/09/16	5	385.19	6	378.50	378.50	-1	3,941	-0.02%
2024/09/13	0	395.00	0	0.00	398.50	0	3,923	0.00%
2024/09/12	2	395.00	2	401.00	398.50	0	3,908	0.00%
2024/09/11	5	382.58	5	383.60	382.50	0	3,898	0.00%
2024/09/10	6	385.50	5.5	370.09	371.00	0.5	3,898	0.01%
2024/09/09	3	381.84	4.3	389.23	399.00	-1.3	3,734	-0.03%
2024/09/06	2	361.00	2	358.25	363.00	0	3,581	0.00%
2024/08/30	1	377.00	3	371.67	371.50	-2	3,336	-0.06%
2024/08/29	1.5	363.00	0	0.00	362.50	1.5	3,266	0.05%
2024/08/28	3	378.67	2	374.00	374.00	1	3,211	0.03%
2024/08/26	2	374.25	1	365.00	362.00	1	3,265	0.03%
2024/08/22	1	357.50	1	360.50	364.00	0	3,359	0.00%
2024/08/20	2	359.25	2	362.50	359.00	0	3,597	0.00%
2024/08/19	1	349.98	1	350.00	352.00	0	3,590	0.00%
2024/08/16	5	345.70	4	345.52	350.00	1	3,571	0.03%
2024/08/15	1	337.00	1	337.01	336.00	0	3,524	0.00%
2024/08/14	0	0.00	1	333.00	338.00	-1	3,509	-0.03%
2024/08/13	1	328.00	0	0.00	334.00	1	3,447	0.03%
2024/08/08	3	297.36	2	302.80	297.00	1	3,336	0.03%
2024/08/07	0	295.00	1.1	305.33	310.00	-1	3,258	-0.03%
2024/08/06	0.1	279.22	0	0.00	282.00	0.1	3,215	0.00%
2024/08/02	2.2	333.12	0	0.00	328.00	2.2	3,155	0.07%
2024/08/01	1	369.00	1	364.50	364.00	0	3,163	0.00%
2024/07/31	0	351.48	0	0.00	351.50	0	3,257	0.00%
2024/07/30	0	0.00	0.1	352.00	361.50	-0.1	3,446	0.00%
2024/07/29	0.1	341.18	1	365.50	344.50	-0.9	3,674	-0.02%
2024/07/26	0	375.00	1	377.00	374.00	-1	3,936	-0.02%
2024/07/23	1	388.00	1.1	391.23	391.00	-0.1	4,067	0.00%
2024/07/22	0.2	376.50	0	0.00	374.00	0.2	4,325	0.00%
2024/07/19	0	0.00	1	390.50	385.00	-1	4,523	-0.02%
2024/07/18	1.1	384.40	0	0.00	390.00	1.1	4,585	0.02%
2024/07/17	0	398.37	0.1	395.00	396.00	-0.1	4,637	0.00%
2024/07/16	6	415.28	6.1	409.35	400.50	0	4,716	0.00%
2024/07/15	4.4	435.74	1	426.50	409.00	3.4	4,773	0.07%
2024/07/12	0.1	450.00	0	0.00	454.00	0.1	4,805	0.00%
2024/07/11	0.1	463.03	0	0.00	461.50	0.1	4,830	0.00%
2024/07/10	0.1	471.50	1	469.50	468.50	-0.9	4,856	-0.02%
2024/07/09	7	473.14	7	469.93	473.00	0	4,901	0.00%
2024/07/08	0	0.00	1	484.05	475.00	-1	4,925	-0.02%
2024/07/05	1	485.44	0	0.00	490.00	1	4,935	0.02%
2024/07/04	2.1	496.83	2	485.00	482.50	0.1	4,945	0.00%
2024/07/03	9	484.28	8	485.71	492.00	1	5,028	0.02%
2024/07/02	2	457.02	1	451.50	464.00	1	5,022	0.02%
2024/07/01	1.1	480.73	0.1	461.25	450.00	1	5,099	0.02%
2024/06/28	4	483.50	1	484.00	482.00	3	5,131	0.06%
2024/06/26	0	0.00	1.1	484.36	486.50	-1.1	5,289	-0.02%
2024/06/25	1	459.00	1	467.00	469.00	0	5,370	0.00%
2024/06/24	1	466.00	0	466.50	464.00	1	5,556	0.02%
2024/06/21	0.2	469.13	0	0.00	464.00	0.2	5,904	0.00%
2024/06/20	0	0.00	1	466.50	482.00	-1	6,245	-0.02%
2024/06/19	4	467.13	3	469.83	470.00	1	6,435	0.02%
2024/06/18	0.2	466.97	0.1	502.00	474.50	0.1	6,671	0.00%
2024/06/17	2	521.00	1	504.03	504.00	1	6,813	0.01%
2024/06/14	0	503.00	0	500.00	505.00	0	6,897	0.00%
2024/06/05	0	0.00	0	470.00	468.00	0	8,037	0.00%
2024/06/03	0.1	494.82	0	0.00	491.00	0.1	8,401	0.00%
2024/05/31	0	0.00	0	491.00	500.00	0	8,643	0.00%
2024/05/30	4	518.00	3.1	506.34	501.00	1	8,755	0.01%
2024/05/29	2	494.25	2	499.00	498.50	0	8,844	0.00%
2024/05/28	2.1	511.28	1	494.50	496.00	1.1	8,986	0.01%
2024/05/27	1	527.86	3	509.00	511.00	-2	9,008	-0.02%
2024/05/24	3.2	487.06	2	478.75	495.00	1.2	8,963	0.01%
2024/05/23	0	455.00	1.1	458.84	478.00	-1.1	8,898	-0.01%
2024/05/22	0	0.00	1	434.50	439.00	-1	8,921	-0.01%
2024/05/21	1	425.00	1	432.00	436.00	0	9,010	0.00%
2024/05/20	1	433.00	0	430.50	427.00	1	9,061	0.01%
2024/05/16	0	0.00	3	438.00	437.00	-3	9,299	-0.03%
2024/05/15	1	427.00	0.1	433.93	427.00	0.9	9,506	0.01%
2024/05/14	1	429.95	1	424.00	429.00	0	9,672	0.00%
2024/05/13	1.2	422.17	1	427.00	424.00	0.2	10,027	0.00%
2024/05/10	1	416.00	0	0.00	422.50	1	10,277	0.01%
2024/05/09	0	0.00	0.1	420.00	425.00	-0.1	10,370	0.00%
2024/05/08	0	0.00	1	407.15	414.50	-1	10,352	-0.01%
2024/05/07	2	405.00	1	412.96	409.00	1	10,364	0.01%
2024/05/06	3	410.00	4	418.50	412.00	-1	10,327	-0.01%
2024/05/03	10	431.50	9	423.00	417.00	1	10,210	0.01%
2024/05/02	5.1	432.24	2	435.50	423.00	3.1	10,002	0.03%
2024/04/30	7	421.14	13.5	425.30	433.00	-6.5	9,750	-0.07%
2024/04/29	1	388.50	2	393.99	394.00	-1	9,490	-0.01%
2024/04/26	10	386.30	12.1	386.96	383.50	-2.1	9,403	-0.02%
2024/04/25	5	369.90	5	366.60	368.00	0	9,117	0.00%
2024/04/24	1	358.50	5.1	351.70	361.50	-4.1	8,882	-0.05%
2024/04/23	4	335.75	3	332.67	329.00	1	8,794	0.01%
2024/04/22	5.1	348.43	7.1	346.78	333.50	-2	8,706	-0.02%
2024/04/19	10.2	365.97	10	358.40	351.50	0.2	8,566	0.00%
2024/04/18	4	351.75	3.5	360.86	364.00	0.5	8,370	0.01%
2024/04/17	4	339.88	4.5	338.01	335.00	-0.5	8,264	-0.01%
2024/04/16	0.5	325.00	3.1	323.46	327.00	-2.6	8,202	-0.03%
2024/04/15	1.1	338.29	1	341.00	337.50	0.1	8,160	0.00%
2024/04/12	5	360.80	2.1	359.60	360.00	2.9	8,099	0.04%
2024/04/11	3	354.45	3.7	354.45	356.00	-0.7	8,023	-0.01%
2024/04/10	2.1	358.49	0	0.00	353.50	2.1	7,984	0.03%
2024/04/09	5.1	355.84	1	355.00	359.50	4.1	7,943	0.05%
2024/04/08	4	373.00	5	372.30	367.50	-1	7,816	-0.01%
2024/04/03	5.4	363.48	7	364.43	364.00	-1.6	7,714	-0.02%
2024/04/02	3.1	365.38	3	369.50	362.00	0.1	7,618	0.00%
2024/04/01	6	367.17	5	365.70	363.00	1	7,532	0.01%
2024/03/29	2	378.75	2	374.99	366.00	0	7,476	0.00%
2024/03/28	1	381.50	2	378.00	379.00	-1	7,368	-0.01%
2024/03/27	4	371.38	7.1	369.33	383.00	-3.1	7,262	-0.04%
2024/03/26	15.1	378.89	13	386.76	370.00	2	7,045	0.03%
2024/03/25	19.1	391.70	27	390.62	390.50	-7.9	6,684	-0.12%
2024/03/22	15	373.04	11	384.41	387.50	4	6,343	0.06%
2024/03/21	9	336.51	11.2	339.90	352.50	-2.2	6,142	-0.04%
2024/03/20	6	330.16	12.1	330.77	320.50	-6.1	5,904	-0.10%
2024/03/19	15	323.97	7	320.52	318.50	8	5,723	0.14%
2024/03/18	11	313.91	15	323.08	327.00	-4	5,589	-0.07%
2024/03/15	6	303.32	9.1	300.65	297.50	-3.1	5,423	-0.06%
2024/03/14	3.1	297.78	2	296.50	298.50	1.1	5,490	0.02%
2024/03/13	5	312.63	1.3	294.32	305.00	3.8	5,573	0.07%
2024/03/12	14	319.97	15.1	320.97	315.00	-1.1	5,577	-0.02%
2024/03/11	14	301.57	29	305.53	313.50	-15	5,346	-0.28%
2024/03/08	20.3	295.58	12.1	296.36	288.50	8.3	5,180	0.16%
2024/03/07	12	316.45	10	309.44	302.00	2	5,081	0.04%
2024/03/06	13.1	311.87	15.2	309.97	308.00	-2.1	4,916	-0.04%
2024/03/05	6.2	302.54	7.2	299.66	300.00	-1	4,700	-0.02%
2024/03/04	9.1	300.89	13	303.16	296.00	-4	4,638	-0.09%
2024/03/01	8.1	288.73	5.4	289.04	292.50	2.8	4,476	0.06%
2024/02/29	7	272.79	12.2	272.77	277.50	-5.2	4,336	-0.12%
2024/02/27	3.2	261.81	3.1	267.20	261.50	0.1	4,313	0.00%
2024/02/26	7.2	268.75	7	273.71	264.50	0.2	4,310	0.00%
2024/02/23	10.2	274.20	6	278.50	270.00	4.2	4,285	0.10%
2024/02/22	5	278.40	12	277.71	277.00	-7	4,293	-0.16%
2024/02/21	4.1	269.70	4	272.88	270.50	0.1	4,302	0.00%
2024/02/20	5.1	275.48	5	273.80	274.00	0.1	4,532	0.00%
2024/02/19	12.1	291.56	5	288.62	279.50	7.1	4,566	0.15%
2024/02/16	10	290.61	15	288.73	287.00	-5	4,632	-0.11%
2024/02/15	11	276.58	5.1	277.27	275.50	6	4,506	0.13%
2024/02/05	19.2	269.53	29.6	275.85	273.00	-10.4	4,356	-0.24%
2024/02/02	4.3	247.98	7.2	257.61	261.50	-2.8	4,015	-0.07%
2024/02/01	3	239.62	3	239.00	238.50	0	3,830	0.00%
2024/01/31	1	228.00	1	227.00	227.00	0	3,797	0.00%
2024/01/30	0	0.00	5	234.70	232.00	-5	3,819	-0.13%
2024/01/29	2	231.50	1	233.49	232.50	1	3,840	0.03%
2024/01/26	1	224.00	2	224.75	224.00	-1	3,820	-0.03%
2024/01/25	3.1	223.80	6	221.33	221.00	-3	3,850	-0.08%
2024/01/24	1	229.00	1	226.50	225.50	0	3,877	0.00%
2024/01/23	5	234.70	2.1	234.10	230.50	2.9	3,916	0.07%
2024/01/22	0	0.00	1.2	220.03	229.00	-1.2	3,857	-0.03%
2024/01/17	3	211.83	0	0.00	211.50	3	4,030	0.07%
2024/01/16	2	216.75	3	218.33	217.50	-1	4,127	-0.02%
2024/01/15	0.1	216.75	0	0.00	217.00	0.1	4,254	0.00%
2024/01/12	2.1	217.43	0.1	217.68	214.50	2	4,387	0.05%
2024/01/11	0	0.00	1	220.00	219.00	-1	4,506	-0.02%
2024/01/10	0.1	211.50	1	210.00	210.00	-0.9	4,587	-0.02%
2024/01/09	0	213.50	0	0.00	212.50	0	4,756	0.00%
2024/01/08	0.1	216.50	0	0.00	216.00	0.1	4,927	0.00%
2024/01/04	0	218.38	0	0.00	216.00	0	5,374	0.00%
2024/01/03	0	0.00	0	221.00	221.00	0	5,459	0.00%
2024/01/02	0	220.50	0	0.00	219.50	0	5,475	0.00%
2023/12/29	0	222.00	2	222.50	223.00	-2	5,501	-0.04%
2023/12/28	1	222.00	1	221.50	221.00	0	5,540	0.00%
2023/12/27	0	226.00	0	0.00	224.00	0	5,574	0.00%
2023/12/26	1.1	226.39	1	228.50	228.00	0.1	5,607	0.00%
2023/12/25	0.1	223.80	0.4	223.50	222.00	-0.3	5,629	-0.01%
2023/12/22	2	217.50	2	222.50	223.00	0	5,688	0.00%
2023/12/21	1	216.50	0	0.00	218.50	1	5,785	0.02%
2023/12/20	2	217.50	3	215.67	215.50	-1	5,832	-0.02%
2023/12/19	1.1	217.00	0	0.00	218.00	1.1	5,847	0.02%
2023/12/18	1.3	219.70	0	0.00	219.50	1.3	5,842	0.02%
2023/12/15	3	223.00	1	222.50	222.50	2	5,848	0.03%
2023/12/14	1.1	225.00	0.1	228.50	222.50	1	5,885	0.02%
2023/12/13	1	228.00	1	228.00	227.50	0	5,851	0.00%
2023/12/12	12	229.54	10	228.30	229.00	2	5,862	0.03%
2023/12/11	6.1	235.67	10	234.85	234.00	-4	5,839	-0.07%
2023/12/08	15.3	259.29	9.1	250.78	248.00	6.2	5,772	0.11%
2023/12/07	6	269.58	7	266.14	263.00	-1	5,651	-0.02%
2023/12/06	7	259.35	16	260.81	256.50	-9	5,482	-0.16%
2023/12/05	11	253.82	4	251.13	253.00	7	5,403	0.13%
2023/12/04	12	254.17	7	257.21	254.00	5	5,378	0.09%
2023/11/30	8.1	248.25	3	248.50	247.00	5.1	5,408	0.09%
2023/11/29	3	255.67	0	0.00	251.00	3	5,432	0.06%
2023/11/28	1	254.00	3	255.50	256.50	-2	5,438	-0.04%
2023/11/27	3	251.67	0	0.00	253.50	3	5,440	0.06%
2023/11/24	0	0.00	8	251.25	254.50	-8	5,412	-0.15%
2023/11/22	4	248.25	6	250.58	251.50	-2	5,305	-0.04%
2023/11/21	6	248.00	4	242.50	243.00	2	5,261	0.04%
2023/11/20	4	252.38	4	250.00	247.00	0	5,271	0.00%
2023/11/17	2	256.75	4	248.38	253.50	-2	5,198	-0.04%
2023/11/16	1	234.53	3	238.68	239.50	-2	4,970	-0.04%
2023/11/15	3	235.50	5	237.00	231.00	-2	4,856	-0.04%
2023/11/14	6	222.08	8	220.75	221.00	-2	4,744	-0.04%
2023/11/13	2	213.00	3	214.83	211.50	-1	4,780	-0.02%
2023/11/10	0	213.00	0	0.00	212.50	0	4,803	0.00%
2023/11/09	7	213.93	2	215.50	216.00	5	4,821	0.10%
2023/11/08	4	220.50	3	220.17	220.50	1	4,831	0.02%
2023/11/07	4	218.25	2	221.00	218.00	2	4,835	0.04%
2023/11/02	3	212.50	3	214.50	213.50	0	4,875	0.00%
2023/10/30	2	222.00	3	217.68	217.50	-1	4,735	-0.02%
2023/10/27	0	0.00	1	221.50	221.00	-1	4,695	-0.02%
2023/10/26	2	229.00	2	227.00	225.50	0	4,623	0.00%
2023/10/25	3	230.54	2	234.00	230.00	1	4,563	0.02%
2023/10/24	2	223.00	0	0.00	226.00	2	4,464	0.04%
2023/10/23	5	225.20	2	221.25	224.00	3	4,366	0.07%
2023/10/20	2	224.50	1	230.50	223.00	1	4,390	0.02%
2023/10/19	2	231.00	2	237.75	231.00	0	4,407	0.00%
2023/10/18	0	249.00	5	246.70	243.00	-5	4,415	-0.11%
2023/10/17	9	257.00	2	250.00	255.50	7	4,444	0.16%
2023/10/16	5	270.68	0	261.50	259.50	5	4,496	0.11%
2023/10/13	3	292.15	0	289.00	288.00	3	4,322	0.07%
2023/10/12	13	302.56	19	305.97	320.00	-6	4,119	-0.15%
2023/10/11	13	292.85	7	288.21	291.00	6	3,866	0.16%
2023/10/06	4	277.13	4	278.25	278.00	0	3,777	0.00%
2023/10/05	4	280.88	2	280.25	277.50	2	3,752	0.05%
2023/10/04	0	0.00	1	289.50	283.00	-1	3,715	-0.03%
2023/10/03	0	295.50	3	293.00	292.50	-3	3,667	-0.08%
2023/10/02	1	297.50	1	304.00	296.50	0	3,616	0.00%
2023/09/28	4	296.25	2	297.00	296.50	2	3,557	0.06%
2023/09/27	4	292.13	4	293.63	297.00	0	3,506	0.00%
2023/09/26	12	293.79	13	295.31	294.50	-1	3,588	-0.03%
2023/09/25	10.1	278.52	11	282.32	282.50	-1	3,598	-0.03%
2023/09/22	5	267.90	5	268.50	270.00	0	3,634	0.00%
2023/09/20	0	0.00	0	261.50	262.50	0	3,677	0.00%
2023/09/19	3.1	278.61	2	264.08	265.00	1.1	3,795	0.03%
2023/09/15	6	274.75	6	272.42	271.00	0	3,800	0.00%
2023/09/14	2	270.25	1	270.50	269.50	1	3,758	0.03%
2023/09/13	1.1	269.98	1	268.49	273.50	0.1	3,717	0.00%
2023/09/12	4.5	290.83	1	279.50	277.50	3.5	3,651	0.10%
2023/09/11	0	300.00	0	0.00	295.00	0	3,616	0.00%
2023/09/07	2	308.00	1	307.50	307.00	1	3,601	0.03%
2023/09/06	0	0.00	9	309.44	307.50	-9	3,609	-0.25%
2023/09/05	10	310.85	5	312.20	316.00	5	3,610	0.14%
2023/09/04	1	310.00	2	298.00	298.00	-1	3,559	-0.03%
2023/09/01	2	313.50	7	314.07	309.50	-5	3,660	-0.14%
2023/08/31	1	314.50	5	309.50	308.50	-4	3,669	-0.11%
2023/08/30	12	312.25	1	312.50	315.50	11	3,705	0.30%
2023/08/29	0.3	298.33	0	0.00	301.00	0.3	3,871	0.01%
2023/08/25	1	309.50	1	301.00	302.50	0	4,121	0.00%
2023/08/24	3	315.33	6	317.42	315.00	-3	4,235	-0.07%
2023/08/23	1	309.50	0	0.00	310.00	1	4,376	0.02%
2023/08/22	2	313.25	8	311.19	309.50	-6	4,523	-0.13%
2023/08/21	1.1	314.55	9	310.56	308.50	-7.9	4,546	-0.17%
2023/08/18	6.1	317.70	19	303.68	309.00	-12.9	4,661	-0.28%
2023/08/17	17	315.23	6	322.42	327.00	11	4,752	0.23%
2023/08/16	23	304.07	1	302.50	302.50	22	4,689	0.47%
2023/08/15	6	295.25	6	291.75	290.00	0	4,816	0.00%
2023/08/14	5	289.30	7	282.57	282.50	-2	4,903	-0.04%
2023/08/11	6.6	297.23	2	294.50	292.00	4.6	4,850	0.09%
2023/08/10	15.1	337.66	12	314.15	297.00	3	4,805	0.06%
2023/08/09	0	338.00	0	0.00	330.00	0	4,726	0.00%
2023/08/07	0	345.00	0	0.00	340.50	0	4,805	0.00%
2023/07/31	0	363.00	0	343.00	340.00	0	5,153	0.00%
2023/07/28	0	0.00	7	367.15	363.00	-7	5,186	-0.14%
2023/07/27	1	375.00	0	0.00	373.00	1	5,226	0.02%
2023/07/25	2.6	403.39	15.1	404.47	397.50	-12.5	5,388	-0.23%
2023/07/24	20	435.49	36	425.53	420.50	-16	5,295	-0.30%
2023/07/21	24	399.65	5	407.40	421.00	19	5,228	0.36%
2023/07/20	24	393.57	24	386.60	383.00	0	5,159	0.00%
2023/07/19	20	380.40	2	394.50	391.00	18	5,076	0.35%
2023/07/18	0	0.00	0	365.00	366.00	0	4,950	0.00%
2023/07/13	1	332.00	0	0.00	332.00	1	5,129	0.02%
2023/07/11	0	351.00	5	353.50	350.00	-5	5,410	-0.09%
2023/07/10	1	349.50	0	0.00	348.00	1	5,409	0.02%
2023/07/07	0	0.00	0.1	352.50	357.00	-0.1	5,415	0.00%
2023/07/05	0	0.00	5	367.00	346.50	-5	5,422	-0.09%
2023/07/04	3	383.83	9	372.67	372.00	-6	5,434	-0.11%
2023/07/03	17	355.57	8	358.75	372.00	9	5,292	0.17%
2023/06/30	1	326.50	8	320.31	338.50	-7	5,151	-0.14%
2023/06/29	5.1	310.50	10	310.00	317.00	-5	5,054	-0.10%
2023/06/28	11	312.91	20	304.15	305.00	-9	5,014	-0.18%
2023/06/27	6	316.42	5.1	316.30	306.50	0.9	4,955	0.02%
2023/06/26	2	341.50	2	344.75	340.00	0	4,926	0.00%
2023/06/21	25	329.38	6	320.50	335.50	19	4,935	0.39%
2023/06/20	1	305.50	20	304.13	305.50	-19	5,081	-0.37%
2023/06/19	0	0.00	0	314.00	309.00	0	5,167	0.00%
2023/06/16	5	313.50	0	0.00	317.00	5	5,260	0.10%
2023/06/15	1	314.00	1	317.00	314.50	0	5,260	0.00%
2023/06/14	0	0.00	3	319.84	323.00	-3	5,265	-0.06%
2023/06/13	0	0.00	2	302.00	306.00	-2	5,249	-0.04%
2023/06/09	21	286.60	6	291.00	292.50	15	5,220	0.29%
2023/06/08	2	274.00	10	275.60	267.00	-8	5,181	-0.15%
2023/06/07	11	266.82	15.2	273.36	280.50	-4.2	5,172	-0.08%
2023/06/06	2	271.25	2	269.75	266.50	0	5,029	0.00%
2023/06/05	10	273.20	7	267.64	267.50	3	4,959	0.06%
2023/06/02	14.1	270.56	19	272.58	270.50	-4.9	4,884	-0.10%
2023/06/01	16	259.84	26	263.94	264.00	-10	4,681	-0.21%
2023/05/31	13	248.31	14	250.71	246.50	-1	4,489	-0.02%
2023/05/30	15.1	256.94	3	257.50	253.50	12.1	4,491	0.27%
2023/05/29	8.1	264.37	6.1	259.74	254.00	2	4,536	0.04%
2023/05/26	24	255.69	17	259.50	268.50	7	4,468	0.16%
2023/05/25	3	246.00	13	246.73	244.50	-10	4,509	-0.22%
2023/05/24	4	247.00	4	244.63	242.50	0	4,672	0.00%
2023/05/23	10.1	242.31	7	243.14	243.50	3.1	4,606	0.07%
2023/05/22	3	229.50	5	226.90	230.00	-2	4,495	-0.04%
2023/05/19	27.1	227.66	29.8	230.10	225.50	-2.7	4,627	-0.06%
2023/05/18	11	223.00	8	219.75	223.50	3	4,574	0.07%
2023/05/17	1	208.50	0	0.00	208.50	1	4,629	0.02%
2023/05/16	3	210.83	1	209.50	207.50	2	4,796	0.04%
2023/05/15	7	213.21	7	207.00	207.00	0	5,002	0.00%
2023/05/12	1	215.50	1	212.50	215.50	0	5,211	0.00%
2023/05/11	3	211.67	4	210.38	209.00	-1	5,660	-0.02%
2023/05/10	6	211.25	5	211.50	212.00	1	5,851	0.02%
2023/05/09	4	209.25	3	207.83	207.50	1	5,973	0.02%
2023/05/08	15	205.03	22	207.57	208.00	-7	5,994	-0.12%
2023/05/05	1	198.00	1	198.00	198.00	0	6,034	0.00%
2023/05/04	1	198.50	4	198.00	198.50	-3	6,257	-0.05%
2023/05/03	8	200.25	1	203.50	197.50	7	6,646	0.11%
2023/05/02	2	204.00	1	208.00	205.50	1	7,018	0.01%
2023/04/28	4	203.25	7	200.29	198.50	-3	7,431	-0.04%
2023/04/27	6	194.75	0	0.00	196.00	6	7,850	0.08%
2023/04/26	2	190.25	3	194.33	195.50	-1	8,020	-0.01%
2023/04/25	2.1	196.49	5	191.40	190.50	-2.9	8,054	-0.04%
2023/04/24	3	201.67	0	0.00	201.00	3	8,208	0.04%
2023/04/21	2.3	207.00	3	202.33	201.50	-0.8	8,469	-0.01%
2023/04/20	0.4	217.75	0	216.50	210.00	0.4	8,548	0.00%
2023/04/19	2.1	229.93	1	226.50	225.00	1.1	8,703	0.01%
2023/04/18	0	0.00	0	235.50	228.50	0	8,905	0.00%
2023/04/17	4	245.63	3	247.67	241.00	1	9,058	0.01%
2023/04/14	2	243.50	6.2	248.97	252.00	-4.1	9,109	-0.05%
2023/04/12	0	0.00	1	243.46	244.50	-1	10,027	-0.01%
2023/04/11	0	0.00	2	241.21	242.00	-2	10,398	-0.02%
2023/04/10	0	0.00	0.1	239.00	240.00	-0.1	10,502	0.00%
2023/04/07	6	231.00	0	232.00	236.50	6	10,649	0.06%
2023/04/06	0	233.50	0	0.00	232.00	0	10,845	0.00%
2023/03/31	0	0.00	1.3	233.53	234.00	-1.3	11,231	-0.01%
2023/03/30	0	0.00	0.5	224.00	227.00	-0.5	11,471	0.00%
2023/03/27	0	0.00	2.6	223.76	223.00	-2.6	12,122	-0.02%
2023/03/24	3.6	217.30	1	219.50	214.50	2.6	12,140	0.02%
2023/03/23	3	225.83	1	228.00	222.50	2	12,378	0.02%
2023/03/22	6	235.58	1	237.99	233.00	5	12,427	0.04%
2023/03/21	6	240.83	3.3	243.46	240.50	2.8	12,444	0.02%
2023/03/20	0	0.00	2	240.00	239.50	-2	12,479	-0.02%
2023/03/15	2	226.50	2	229.00	226.50	0	13,217	0.00%
2023/03/14	1	213.00	0	0.00	216.00	1	13,305	0.01%
2023/03/13	0.1	215.00	0	0.00	213.00	0.1	13,433	0.00%
2023/03/10	3.1	226.97	6	226.58	220.50	-2.9	13,587	-0.02%
2023/03/08	1	232.00	2	235.25	235.50	-1	14,255	-0.01%
2023/03/03	1	234.00	1	237.01	234.00	0	15,128	0.00%
2023/03/02	10	245.35	10	242.70	241.00	0	15,599	0.00%
2023/03/01	3	243.33	5	244.40	244.50	-2	15,637	-0.01%
2023/02/24	8	238.31	7	239.43	239.00	1	15,651	0.01%
2023/02/23	15	239.47	11	235.36	234.00	4	16,017	0.02%
2023/02/22	18	237.08	33	240.11	242.00	-15	15,983	-0.09%
2023/02/21	7	235.86	6	236.83	239.00	1	16,267	0.01%
2023/02/20	2.1	233.05	3	234.67	236.00	-0.9	16,383	-0.01%
2023/02/17	10	236.75	6	236.33	232.50	4	16,529	0.02%
2023/02/16	4	238.38	2	239.00	240.00	2	16,582	0.01%
2023/02/15	14	235.96	18	237.53	234.50	-4	16,915	-0.02%
2023/02/14	11	235.95	9	234.56	233.50	2	17,106	0.01%
2023/02/13	10	234.30	12	234.92	237.00	-2	17,575	-0.01%
2023/02/10	20	233.08	15	234.50	229.00	5	18,189	0.03%
2023/02/09	27	232.69	17	234.03	230.00	10	18,423	0.05%
2023/02/08	21	221.52	21	221.62	219.00	0	18,190	0.00%
2023/02/07	18	217.78	17	219.15	217.00	1	18,165	0.01%
2023/02/06	15	214.83	16	213.47	217.50	-1	18,269	-0.01%
2023/02/03	10	215.80	14	216.43	212.50	-4	18,329	-0.02%
2023/02/02	4	217.13	5	218.60	214.00	-1	18,361	-0.01%
2023/02/01	33	215.00	30	216.75	212.50	3	18,399	0.02%
2023/01/31	13	204.27	17	204.59	212.50	-4	18,251	-0.02%
2023/01/30	19	208.29	12	205.63	200.00	7	18,022	0.04%
2023/01/17	16	197.53	30	200.50	205.50	-14	17,738	-0.08%
2023/01/16	6	180.67	6	184.42	187.00	0	17,413	0.00%
2023/01/13	5	181.10	4	181.13	180.00	1	17,381	0.01%
2023/01/12	9	184.72	11	182.77	180.00	-2	17,521	-0.01%
2023/01/11	10	187.35	14	187.00	186.00	-4	17,472	-0.02%
2023/01/10	4	183.63	4	185.25	181.50	0	17,540	0.00%
2023/01/09	5	187.60	5	188.19	183.00	0	17,679	0.00%
2023/01/06	7	184.07	8	183.63	183.50	-1	17,642	-0.01%
2023/01/05	12	184.25	8	181.94	179.00	4	17,648	0.02%
2023/01/04	7	189.50	3	189.67	186.00	4	17,784	0.02%
2023/01/03	12	185.70	9	189.33	193.50	3	17,906	0.02%
2022/12/30	32	183.98	24	185.21	188.00	8	18,202	0.04%
2022/12/29	3	166.82	5	170.92	179.50	-2	18,410	-0.01%
2022/12/28	1	173.00	0	0.00	171.50	1	18,224	0.01%
2022/12/27	2	173.51	10	173.05	172.50	-8	18,331	-0.04%
2022/12/26	18	180.58	1	184.50	174.00	17	18,266	0.09%
2022/12/23	7	179.07	12	179.79	183.50	-5	18,174	-0.03%
2022/12/22	10	172.55	12	173.71	171.00	-2	17,821	-0.01%
2022/12/21	8	170.25	10	171.50	167.50	-2	17,658	-0.01%
2022/12/20	17	177.88	11	179.77	168.00	6	17,592	0.03%
2022/12/19	9	171.94	10	171.20	171.50	-1	17,281	-0.01%
2022/12/16	2	171.25	0	0.00	169.00	2	17,330	0.01%
2022/12/15	5	179.60	5	179.00	178.50	0	17,300	0.00%
2022/12/14	5	169.60	10	172.05	178.50	-5	17,038	-0.03%
2022/12/13	6	165.99	5	164.40	162.50	1	16,940	0.01%
2022/12/12	4	172.35	4	169.50	166.00	0	16,904	0.00%
2022/12/09	17	174.56	14	173.79	171.00	3	16,826	0.02%
2022/12/08	6	164.67	6	167.92	171.00	0	16,541	0.00%
2022/12/07	5	164.90	6	163.58	164.00	-1	16,413	-0.01%
2022/12/06	5	166.60	5	166.10	166.50	0	16,349	0.00%
2022/12/05	5	168.30	4	168.00	166.50	1	16,450	0.01%
2022/12/02	9	167.17	13	166.92	165.00	-4	16,512	-0.02%
2022/12/01	7	164.07	10	166.90	167.00	-3	16,564	-0.02%
2022/11/30	14	164.93	15	166.33	162.50	-1	16,455	-0.01%
2022/11/29	8	162.31	4	162.38	159.00	4	16,244	0.02%
2022/11/28	1	163.50	6	159.34	164.00	-5	16,447	-0.03%
2022/11/25	21	166.41	11	165.59	161.50	10	16,665	0.06%
2022/11/24	29	157.19	46	158.30	163.00	-17	16,443	-0.10%
2022/11/23	5	148.50	6	149.17	148.50	-1	16,101	-0.01%
2022/11/22	22	147.05	15	148.13	146.50	7	16,075	0.04%
2022/11/21	49	154.92	58	155.32	150.50	-9	16,110	-0.06%
2022/11/18	42	149.70	41	147.53	146.00	1	15,705	0.01%
2022/11/17	33	153.03	20	152.08	152.50	13	15,663	0.08%
2022/11/16	9	147.00	9	147.61	150.50	0	15,234	0.00%
2022/11/15	5	148.70	1	145.00	146.50	4	15,095	0.03%
2022/11/14	9	146.50	9	148.67	149.50	0	15,105	0.00%
2022/11/11	3	145.00	7	145.57	145.00	-4	15,192	-0.03%
2022/11/10	10	137.80	10	137.65	136.50	0	14,882	0.00%
2022/11/09	37	147.45	36	148.19	138.50	1	14,565	0.01%
2022/11/08	9	149.72	6	148.58	141.00	3	13,981	0.02%
2022/11/07	24	141.08	26	140.04	146.00	-2	13,448	-0.02%
2022/11/04	26	125.92	33	128.36	133.00	-7	13,181	-0.05%
2022/11/03	26	121.33	28	121.34	121.00	-2	12,956	-0.02%
2022/11/02	12	121.54	8	120.69	119.50	4	12,825	0.03%
2022/11/01	4	118.00	3	119.67	120.00	1	12,621	0.01%
2022/10/31	6	119.17	7	118.79	117.00	-1	12,485	-0.01%
2022/10/28	24	113.60	26	113.00	113.00	-2	12,307	-0.02%
2022/10/27	22	108.32	28	111.29	115.50	-6	12,127	-0.05%
2022/10/26	6	104.08	3	103.33	105.00	3	11,987	0.03%
2022/10/25	4	106.75	2	104.25	105.00	2	12,115	0.02%
2022/10/24	19	110.71	15	111.90	108.00	4	12,028	0.03%
2022/10/21	20	111.50	20	110.45	111.50	0	11,999	0.00%
2022/10/20	19	112.05	17	114.59	115.00	2	11,822	0.02%
2022/10/19	3	121.67	4	119.50	118.50	-1	11,590	-0.01%
2022/10/18	22	127.09	23	123.87	122.00	-1	11,429	-0.01%
2022/10/17	14	122.57	13	119.85	122.50	1	11,074	0.01%
2022/10/14	11	123.18	11	126.09	127.00	0	10,824	0.00%
2022/10/13	13	119.08	14	118.75	115.50	-1	10,775	-0.01%
2022/10/12	12	120.79	16	123.41	123.50	-4	10,604	-0.04%
2022/10/11	26	125.79	19.1	126.99	123.00	6.9	10,259	0.07%
2022/10/07	35	136.94	29	136.07	130.50	6	9,932	0.06%
2022/10/06	32.1	131.37	34	132.93	140.00	-1.9	9,251	-0.02%
2022/10/05	10	121.75	20	124.10	127.50	-10	8,418	-0.12%
2022/10/04	14	112.68	12	112.71	116.00	2	8,242	0.02%
2022/10/03	6	102.50	5	105.60	107.00	1	8,050	0.01%
2022/09/30	5	98.48	5	99.98	105.00	0	7,969	0.00%
2022/09/28	0	0.00	10	105.00	102.00	-10	7,813	-0.13%
2022/09/27	1	108.50	0	0.00	108.50	1	7,744	0.01%
2022/09/23	19	113.79	19	110.13	107.50	0	7,572	0.00%
2022/09/22	4	110.88	3	112.33	115.00	1	7,463	0.01%
2022/09/21	2	113.25	2	112.00	109.00	0	7,371	0.00%
2022/09/20	4	112.13	3	112.67	113.50	1	7,330	0.01%
2022/09/19	6	113.92	4	111.50	111.00	2	7,240	0.03%
2022/09/16	2	113.75	3	115.00	114.50	-1	7,200	-0.01%
2022/09/15	1	114.00	6	114.50	113.50	-5	7,211	-0.07%
2022/09/14	4	112.25	4	112.38	112.50	0	7,138	0.00%
2022/09/13	7	116.00	7.2	112.21	113.00	-0.2	7,095	0.00%
2022/09/12	18.1	120.92	3	118.33	116.00	15.1	6,983	0.22%
2022/09/08	9	113.83	9	114.50	115.50	0	6,819	0.00%
2022/09/07	13	111.96	13	112.46	113.50	0	6,746	0.00%
2022/09/06	7	108.14	7	108.71	109.00	0	6,626	0.00%
2022/09/05	24.1	109.36	24	111.13	111.00	0.1	6,550	0.00%
2022/09/02	28	115.45	21	113.57	111.00	7	6,382	0.11%
2022/09/01	31	114.81	34	116.44	113.00	-3	6,102	-0.05%
2022/08/31	12	107.50	13	112.77	114.00	-1	5,722	-0.02%
2022/08/30	5	102.36	3	102.67	104.00	2	5,515	0.04%
2022/08/29	1	93.60	1	95.10	94.90	0	5,373	0.00%
2022/08/26	21	94.91	25	95.86	96.40	-4	5,309	-0.08%
2022/08/25	5	89.92	2	90.65	91.80	3	5,105	0.06%
2022/08/24	2	89.75	3	89.80	87.50	-1	4,994	-0.02%
2022/08/23	5	88.28	7	89.46	88.80	-2	4,887	-0.04%
2022/08/22	2	89.70	2	91.40	89.10	0	4,836	0.00%
2022/08/19	21	91.29	22	91.29	92.40	-1	4,832	-0.02%
2022/08/18	10	86.54	9	88.03	89.20	1	4,704	0.02%
2022/08/17	4	82.45	4	83.20	85.90	0	4,502	0.00%
2022/08/16	0	0.00	2	80.90	81.70	-2	4,499	-0.04%
2022/08/15	1	78.10	2	78.55	79.60	-1	4,497	-0.02%
2022/08/12	11	85.18	4	84.00	81.30	7	4,427	0.16%
2022/08/11	12	81.57	23	82.01	85.20	-11	4,102	-0.27%
2022/08/10	11	77.26	2	77.45	77.50	9	3,838	0.23%
2022/08/09	5	77.44	5	77.16	77.10	0	3,806	0.00%
2022/08/08	8	78.33	8	78.69	78.80	0	3,728	0.00%
2022/08/05	6	78.65	5	79.32	78.70	1	3,627	0.03%
2022/08/04	2	77.90	3	78.43	78.90	-1	3,567	-0.03%
2022/08/03	2	79.25	1	81.20	79.40	1	3,511	0.03%
2022/08/02	4	84.05	8	83.53	83.40	-4	3,405	-0.12%
2022/08/01	13	81.48	9	83.19	85.40	4	3,253	0.12%
2022/07/29	0	0.00	4	78.03	78.60	-4	2,940	-0.14%
2022/07/28	2	71.30	3	72.03	71.50	-1	2,846	-0.04%
2022/07/25	0	0.00	1	69.10	68.50	-1	2,642	-0.04%
2022/07/22	1	67.40	1	67.90	68.40	0	2,622	0.00%
2022/07/21	0	0.00	2	66.95	67.90	-2	2,602	-0.08%
2022/07/20	8	67.25	8	67.61	67.30	0	2,532	0.00%
2022/07/19	2	62.90	2	63.10	64.70	0	2,385	0.00%
2022/07/13	1	57.20	1	59.20	57.20	0	2,295	0.00%
2022/07/01	2	61.45	0	0.00	57.00	2	2,410	0.08%
2022/06/30	0	0.00	3	62.70	61.20	-3	2,464	-0.12%
2022/06/29	14	68.03	0	0.00	68.00	14	2,459	0.57%
2022/06/28	0	0.00	1	64.90	66.30	-1	2,490	-0.04%
2022/06/27	4	69.83	0	0.00	68.30	4	2,501	0.16%
2022/06/24	0	0.00	5	69.42	68.80	-5	2,506	-0.20%
2022/06/23	6	67.93	3	68.33	68.20	3	2,580	0.12%
2022/06/21	0	0.00	1	66.20	67.60	-1	2,660	-0.04%
2022/06/16	2	69.90	3	67.50	66.30	-1	2,845	-0.04%
2022/06/15	4	69.73	2	70.70	70.00	2	2,872	0.07%
2022/06/14	0	0.00	3	66.10	66.00	-3	2,789	-0.11%
2022/06/13	1	71.50	10	72.00	72.00	-9	2,754	-0.33%
2022/06/10	1	71.90	4	70.93	72.00	-3	2,767	-0.11%
2022/06/09	1	68.90	2	68.50	68.90	-1	2,724	-0.04%
2022/06/08	0	0.00	2	66.80	66.90	-2	2,787	-0.07%
2022/06/06	1	65.90	2	66.35	65.40	-1	2,960	-0.03%
2022/06/02	2	65.75	1	66.90	65.30	1	3,014	0.03%
2022/06/01	1	64.10	2	64.10	64.80	-1	3,016	-0.03%
2022/05/31	0	0.00	2	64.75	63.50	-2	3,003	-0.07%
2022/05/30	1	66.70	3	66.00	64.90	-2	2,965	-0.07%
2022/05/27	1	65.60	1	66.00	65.80	0	2,909	0.00%
2022/05/26	5	66.20	7	65.60	65.50	-2	2,852	-0.07%
2022/05/25	4	64.38	14	62.96	66.00	-10	2,734	-0.37%
2022/05/24	6	61.23	17	61.22	60.60	-11	2,586	-0.43%
2022/05/23	4	58.58	6	59.48	60.20	-2	2,434	-0.08%
2022/05/20	0	0.00	2	54.60	54.80	-2	2,369	-0.08%
2022/05/13	0	0.00	1	51.60	51.50	-1	2,352	-0.04%
2022/05/09	2	52.60	0	0.00	52.40	2	2,341	0.09%
2022/05/03	0	0.00	2	54.80	55.60	-2	2,305	-0.09%
2022/04/26	1	53.10	0	0.00	53.10	1	2,272	0.04%
2022/04/25	2	52.60	0	0.00	52.90	2	2,273	0.09%
2022/04/21	1	56.00	0	0.00	55.50	1	2,265	0.04%
2022/04/18	0	0.00	1	55.60	55.60	-1	2,243	-0.04%
2022/04/15	2	54.70	0	0.00	54.70	2	2,228	0.09%
2022/04/14	1	56.60	0	0.00	56.70	1	2,207	0.05%
2022/04/13	2	58.05	0	0.00	58.10	2	2,192	0.09%
2022/04/12	1	59.80	0	0.00	58.80	1	2,171	0.05%
2022/04/11	3	60.00	0	0.00	59.70	3	2,170	0.14%
2022/04/07	1	66.60	0	0.00	63.80	1	2,077	0.05%
2022/04/06	3	67.57	1	67.90	66.30	2	2,061	0.10%
2022/04/01	0	0.00	2	67.85	67.60	-2	1,982	-0.10%
2022/03/31	7	67.93	1	70.60	67.90	6	1,970	0.30%
2022/03/30	2	69.00	0	0.00	68.20	2	1,909	0.10%
2022/03/29	16	69.56	10	69.63	69.00	6	1,872	0.32%
2022/03/28	0	0.00	12	68.81	70.50	-12	1,846	-0.65%
2022/03/25	4	68.70	0	0.00	67.30	4	1,744	0.23%
2022/03/24	0	0.00	2	70.70	70.50	-2	1,733	-0.12%
2022/03/23	0	0.00	1	68.40	67.20	-1	1,610	-0.06%
2022/03/22	0	0.00	1	68.20	68.50	-1	1,558	-0.06%
2022/03/21	7	65.33	10	66.87	68.20	-3	1,475	-0.20%
2022/03/18	4	65.43	4	65.68	64.60	0	1,337	0.00%
2022/03/15	0	0.00	1	61.30	58.80	-1	1,116	-0.09%
2022/03/14	1	65.20	1	64.90	65.20	0	1,054	0.00%
2022/03/11	1	63.60	0	0.00	65.30	1	991	0.10%
2022/03/09	1	63.20	1	62.20	62.00	0	839	0.00%
2022/02/14	0	51.20	0	0.00	51.40	0	725	0.00%
2022/02/11	0	53.00	0	0.00	53.40	0	739	0.00%
2022/02/10	0	54.40	0	0.00	53.10	0	775	0.00%
2022/01/20	10	53.30	0	0.00	53.90	10	843	1.19%
2022/01/11	0	0.00	1	55.90	55.80	-1	905	-0.11%
2022/01/10	0	0.00	10	58.00	58.00	-10	900	-1.11%
2022/01/07	0	0.00	1	57.50	58.50	-1	894	-0.11%
2022/01/03	0	0.00	4	63.80	63.50	-4	848	-0.47%
2021/12/30	4	64.40	1	63.00	64.40	3	840	0.36%
2021/12/29	1	64.50	0	0.00	63.30	1	829	0.12%
2021/12/23	2	59.35	5	59.28	60.00	-3	776	-0.39%
2021/12/22	4	61.20	0	0.00	59.20	4	776	0.52%
2021/12/20	7	63.20	6	63.51	63.40	1	749	0.13%
2021/12/07	0	0.00	5	59.70	59.50	-5	659	-0.76%
2021/12/02	0	0.00	1	59.40	59.20	-1	592	-0.17%
2021/11/26	1	56.80	1	58.60	57.20	0	559	0.00%
2021/11/25	0	0.00	6	59.05	59.10	-6	549	-1.09%
2021/11/22	2	59.30	0	0.00	58.50	2	525	0.38%
2021/11/12	0.1	55.00	0	0.00	55.80	0.1	453	0.01%
2021/11/10	10	53.30	0	0.00	53.30	10	415	2.41%
2021/11/08	0	0.00	2	52.05	52.40	-2	360	-0.55%
2021/11/01	0	0.00	3	51.00	52.20	-3	336	-0.89%
2021/10/29	3	51.50	0	0.00	50.30	3	318	0.94%
2021/09/29	7	43.75	0	0.00	44.25	7	389	1.80%
2021/09/07	2	44.55	0	0.00	45.20	2	390	0.51%
2021/08/05	2	50.05	1	50.60	50.00	1	414	0.24%
2021/08/03	4	50.70	3	51.00	51.40	1	439	0.23%
2021/08/02	4	50.83	3	51.80	51.70	1	428	0.23%
2021/07/28	0	0.00	2	49.00	49.00	-2	421	-0.47%
2021/07/20	0	0.00	3	48.20	49.70	-3	422	-0.71%
2021/07/19	1	49.10	2	48.80	48.65	-1	417	-0.24%
2021/07/16	1	49.15	0	0.00	49.20	1	425	0.24%
2021/07/15	0	0.00	7	49.00	49.30	-7	440	-1.59%
2021/07/14	16	50.38	8	49.59	49.65	8	448	1.78%
2021/07/13	8	50.55	0	0.00	51.80	8	459	1.74%
2021/06/28	0	0.00	1	47.45	47.20	-1	545	-0.18%
2021/06/11	0	0.00	2	46.60	46.30	-2	582	-0.34%
2021/05/25	3	45.08	0	0.00	44.90	3	611	0.49%
2021/05/18	0	0.00	1	40.60	42.35	-1	632	-0.16%
2021/05/17	1	38.50	0	0.00	38.50	1	624	0.16%
2021/05/14	5	43.70	0	0.00	42.75	5	607	0.82%
2021/05/12	0	0.00	1	46.00	42.65	-1	604	-0.17%
2021/05/07	1	48.50	0	0.00	49.45	1	612	0.16%
2021/05/04	0	0.00	10	50.62	48.85	-10	641	-1.56%
2021/04/29	0	0.00	5	53.04	53.00	-5	735	-0.68%
2021/04/28	10	53.60	0	0.00	53.20	10	753	1.33%
2021/04/20	0	0.00	1	56.40	56.30	-1	839	-0.12%
2021/04/19	2	57.70	0	0.00	57.60	2	835	0.24%
2021/04/16	0	0.00	2	55.40	56.80	-2	798	-0.25%
2021/04/09	1	54.40	0	0.00	54.30	1	869	0.12%
2021/04/08	0	0.00	1	57.10	56.90	-1	871	-0.11%
2021/04/06	1	55.30	5	55.56	55.20	-4	855	-0.47%
2021/04/01	1	55.80	0	0.00	56.60	1	846	0.12%
2021/03/30	5	55.50	0	0.00	55.70	5	835	0.60%
2021/03/29	0	0.00	1	54.70	54.70	-1	825	-0.12%
2021/03/19	0	0.00	1	52.60	52.80	-1	833	-0.12%
2021/03/17	1	54.30	0	0.00	53.40	1	837	0.12%
2021/03/16	0	0.00	1	54.60	54.50	-1	837	-0.12%
2021/03/15	0	0.00	1	54.00	54.00	-1	838	-0.12%
2021/03/12	0	0.00	1	54.10	53.60	-1	833	-0.12%
2021/03/11	1	53.70	0	0.00	53.50	1	840	0.12%
2021/03/10	0	0.00	5	52.60	52.70	-5	841	-0.59%
2021/03/08	5	53.20	1	53.20	53.20	4	858	0.47%
2021/03/04	0	0.00	5	53.10	52.70	-5	866	-0.58%
2021/03/03	1	53.50	0	0.00	53.40	1	869	0.12%
2021/03/02	5	53.18	0	0.00	52.40	5	876	0.57%
2021/02/26	1	52.50	0	0.00	52.80	1	889	0.11%
2021/02/25	0	0.00	6	53.35	53.20	-6	910	-0.66%
2021/02/24	2	53.90	7	53.23	53.10	-5	910	-0.55%
2021/02/23	0	0.00	1	54.30	54.30	-1	906	-0.11%
2021/02/18	1	52.40	0	0.00	54.30	1	926	0.11%
2021/02/05	5	51.90	0	0.00	51.80	5	928	0.54%
2021/01/25	0	0.00	2	60.20	58.70	-2	940	-0.21%
2021/01/22	8	59.63	6	58.97	59.90	2	920	0.22%
2021/01/21	1	55.90	0	0.00	56.30	1	825	0.12%
2021/01/14	0	0.00	1	59.10	59.00	-1	764	-0.13%
2021/01/13	0	0.00	5	60.86	60.00	-5	737	-0.68%
2021/01/11	2	60.35	2	59.55	59.40	0	687	0.00%
2021/01/08	16	59.75	0	0.00	59.30	16	679	2.35%
2021/01/07	1	59.00	0	0.00	58.40	1	645	0.15%
2021/01/06	2	59.00	2	58.80	57.10	0	637	0.00%
2021/01/05	0	0.00	1	57.20	57.80	-1	619	-0.16%
2021/01/04	6	56.47	2	57.15	57.20	4	612	0.65%
2020/12/11	0	0.00	5	50.80	51.30	-5	611	-0.82%
2020/12/10	5	52.60	0	0.00	52.50	5	616	0.81%
2020/12/08	0	0.00	5	54.40	54.20	-5	623	-0.80%
2020/12/02	1	57.20	20	56.39	56.50	-19	632	-3.00%
2020/11/20	1	54.70	0	0.00	54.70	1	665	0.15%
2020/11/19	0	0.00	5	55.20	55.00	-5	672	-0.74%
2020/11/18	0	0.00	2	56.00	55.00	-2	677	-0.30%
2020/11/12	2	55.30	4	55.65	55.40	-2	742	-0.27%
2020/11/11	3	54.20	0	0.00	54.20	3	733	0.41%
2020/11/09	2	53.20	0	0.00	53.70	2	738	0.27%
2020/10/30	0	0.00	1	47.05	46.70	-1	835	-0.12%
2020/10/28	10	48.80	0	0.00	48.50	10	862	1.16%
2020/10/16	1	49.20	0	0.00	48.40	1	1,107	0.09%
2020/10/13	0	0.00	6	49.18	48.90	-6	1,402	-0.43%
2020/10/12	1	50.60	0	0.00	50.00	1	1,630	0.06%
2020/10/05	5	53.00	0	0.00	53.60	5	1,786	0.28%
2020/09/09	0	0.00	1	56.30	56.30	-1	2,320	-0.04%
2020/09/07	0	0.00	1	57.80	56.80	-1	2,391	-0.04%
2020/09/03	1	60.70	0	0.00	59.10	1	2,529	0.04%
2020/08/26	0	0.00	1	58.30	58.70	-1	2,797	-0.04%
2020/08/20	1	55.80	0	0.00	56.20	1	2,942	0.03%
2020/08/18	0	0.00	77	61.74	61.60	-77	2,990	-2.58%
2020/08/14	0	0.00	5	61.50	62.20	-5	3,187	-0.16%
2020/08/12	1	62.00	28	60.87	61.20	-27	3,500	-0.77%
2020/08/10	0	0.00	1	63.10	63.10	-1	3,551	-0.03%
2020/08/07	0	0.00	9	66.61	66.70	-9	3,547	-0.25%
2020/08/06	1	67.90	0	0.00	67.80	1	3,630	0.03%
2020/08/04	0	0.00	2	68.00	67.50	-2	3,705	-0.05%
2020/07/31	1	66.20	1	66.30	66.20	0	3,784	0.00%
2020/07/29	2	67.50	0	0.00	67.40	2	3,866	0.05%
2020/07/28	13	66.31	2	69.10	66.40	11	3,863	0.28%
2020/07/27	9	69.22	1	70.00	69.50	8	3,896	0.21%
2020/07/23	0	0.00	4	72.30	71.80	-4	3,912	-0.10%
2020/07/22	2	71.70	1	72.00	71.70	1	3,936	0.03%
2020/07/17	6	74.80	3	74.33	69.50	3	3,862	0.08%
2020/07/16	1	75.30	3	74.57	75.30	-2	3,786	-0.05%
2020/07/15	5	70.14	5	68.50	68.50	0	3,581	0.00%
2020/07/14	0	0.00	20	68.33	68.50	-20	3,541	-0.56%
2020/07/13	0	0.00	1	69.30	69.30	-1	3,568	-0.03%
2020/07/10	3	69.50	8	66.81	68.10	-5	3,601	-0.14%
2020/07/09	8	67.64	14	67.63	67.80	-6	3,601	-0.17%
2020/07/08	20	69.69	0	0.00	68.90	20	3,616	0.55%
2020/07/06	3	68.90	3.3	68.62	70.10	-0.3	3,701	-0.01%
2020/07/03	0	0.00	11	68.67	68.60	-11	3,739	-0.29%
2020/07/02	22	70.90	1	71.00	70.60	21	3,803	0.55%
2020/07/01	0	0.00	8	69.90	69.90	-8	3,767	-0.21%
2020/06/30	2	63.00	4	63.53	63.60	-2	3,707	-0.05%
2020/06/29	28	62.34	0	0.00	62.50	28	3,807	0.74%
2020/06/24	5	62.86	0	0.00	63.40	5	3,855	0.13%
2020/06/23	10	62.60	0	0.00	62.60	10	3,973	0.25%
2020/06/22	36	63.98	0	0.00	63.40	36	4,059	0.89%
2020/06/19	45	64.88	1	65.80	64.50	44	4,140	1.06%
2020/06/17	1	67.80	0	0.00	67.60	1	4,197	0.02%
2020/06/16	0	0.00	1	64.60	64.50	-1	4,178	-0.02%
2020/06/12	6	63.17	0	0.00	65.00	6	4,313	0.14%
2020/06/11	0	0.00	1	66.60	66.70	-1	4,325	-0.02%
2020/06/10	0	0.00	1.1	64.57	69.90	-1.1	4,380	-0.02%
2020/06/09	2	69.20	6	67.47	65.70	-4	4,398	-0.09%
2020/06/08	0	0.00	1	73.90	73.00	-1	4,344	-0.02%
2020/06/05	1	73.80	1	73.00	72.90	0	4,397	0.00%
2020/06/04	4	75.85	3	75.53	73.50	1	4,438	0.02%
2020/06/03	6	74.45	2	75.00	73.80	4	4,378	0.09%
2020/06/02	2	72.00	0	0.00	72.10	2	4,365	0.05%
2020/05/29	1	73.80	5	73.66	73.80	-4	4,379	-0.09%
2020/05/28	1	71.30	0	0.00	72.20	1	4,392	0.02%
2020/05/26	2	74.40	4	74.10	74.90	-2	4,450	-0.04%
2020/05/25	0	0.00	1	71.30	74.60	-1	4,551	-0.02%
2020/05/22	1	73.40	1	71.30	71.00	0	4,608	0.00%
2020/05/21	14	73.25	11	74.37	75.50	3	4,741	0.06%
2020/05/20	12	71.47	9	71.92	71.50	3	4,852	0.06%
2020/05/19	0	0.00	5	66.16	68.70	-5	4,954	-0.10%
2020/05/18	3	64.63	2	62.70	63.20	1	5,033	0.02%
2020/05/15	5	65.36	16	62.59	62.50	-11	5,026	-0.22%
2020/05/14	0	0.00	22	66.32	64.50	-22	5,059	-0.43%
2020/05/13	2	67.40	5	67.96	68.00	-3	5,074	-0.06%
2020/05/12	0	0.00	13	66.27	70.10	-13	5,061	-0.26%
2020/05/11	5	65.10	8	65.56	65.60	-3	5,073	-0.06%
2020/05/08	1	68.10	5	65.88	65.70	-4	5,099	-0.08%
2020/05/07	1	65.10	2	64.55	66.10	-1	5,126	-0.02%
2020/05/06	2	63.95	6	63.50	63.40	-4	5,214	-0.08%
2020/05/05	8	66.68	7	66.36	64.20	1	5,346	0.02%
2020/05/04	0	0.00	3	62.50	62.90	-3	5,361	-0.06%
2020/04/30	11	65.05	3	65.07	64.20	8	5,439	0.15%
2020/04/29	2	64.30	0	0.00	63.30	2	5,537	0.04%
2020/04/28	8	64.80	3	63.60	63.40	5	5,574	0.09%
2020/04/27	2	61.20	6	62.80	64.30	-4	5,709	-0.07%
2020/04/24	0	0.00	1	60.50	60.60	-1	5,701	-0.02%
2020/04/23	1	62.40	5	61.80	61.10	-4	5,762	-0.07%
2020/04/22	2	60.70	1	61.90	61.30	1	5,806	0.02%
2020/04/21	0	0.00	3	63.80	62.00	-3	5,838	-0.05%
2020/04/20	3	61.80	2	63.10	61.80	1	5,917	0.02%
2020/04/17	7	63.09	7	62.54	61.20	0	5,949	0.00%
2020/04/16	1	63.10	7	63.47	63.00	-6	6,062	-0.10%
2020/04/15	13.4	63.30	16	63.13	63.60	-2.6	6,290	-0.04%
2020/04/14	3	60.83	7	61.94	61.40	-4	6,422	-0.06%
2020/04/13	5	61.52	15	61.11	59.60	-10	6,433	-0.16%
2020/04/10	5	60.06	5	59.08	60.50	0	6,439	0.00%
2020/04/09	23	59.78	11	59.74	59.10	12	6,428	0.19%
2020/04/08	7	59.66	3	59.03	58.50	4	6,326	0.06%
2020/04/07	11	58.97	11	58.78	59.00	0	6,280	0.00%
2020/04/06	10	54.10	246	54.72	56.40	-236	6,211	-3.80%	大賣/鉅額交易
2020/03/31	0	0.00	6	48.84	49.45	-6	6,107	-0.10%
2020/03/30	2	47.28	2	45.70	48.45	0	6,018	0.00%
2020/03/27	5	49.01	6	48.66	47.10	-1	5,993	-0.02%
2020/03/26	3	46.47	5	46.48	47.75	-2	5,868	-0.03%
2020/03/25	239	44.51	1	44.25	43.45	238	5,762	4.13%	大買/鉅額交易
2020/03/23	7	37.36	0	0.00	37.90	7	5,622	0.12%
2020/03/19	5	40.47	0	0.00	40.05	5	5,563	0.09%
2020/03/18	11	45.87	4	45.81	44.50	7	5,515	0.13%
2020/03/17	2	48.00	10	46.61	44.85	-8	5,438	-0.15%
2020/03/16	10	54.66	1	51.00	49.80	9	5,348	0.17%
2020/03/12	1	54.70	1	56.40	55.50	0	5,162	0.00%
2020/03/11	0	0.00	1	60.40	60.70	-1	5,051	-0.02%
2020/03/10	2	63.50	2	63.90	65.20	0	4,978	0.00%
2020/03/09	1	66.50	0	0.00	63.60	1	4,903	0.02%
2020/03/06	1	70.60	0	0.00	70.60	1	4,832	0.02%
2020/03/05	0	0.00	2	72.20	72.20	-2	4,809	-0.04%
2020/03/04	2	70.50	0	0.00	70.10	2	4,768	0.04%
2020/03/03	2	72.50	0	0.00	71.20	2	4,738	0.04%
2020/03/02	1	71.00	1	71.80	71.10	0	4,693	0.00%
2020/02/27	3	74.53	3	72.37	70.20	0	4,637	0.00%
2020/02/26	0	0.00	137	76.41	73.70	-137	4,569	-3.00%	大賣/鉅額交易
2020/02/25	138.2	79.11	2	79.50	77.60	136.2	4,464	3.05%	大買/鉅額交易
2020/02/24	2	78.70	10	78.60	78.00	-8	4,310	-0.19%
2020/02/21	4	85.25	3	84.57	82.60	1	4,194	0.02%
2020/02/20	2	83.25	10	81.65	85.00	-8	3,978	-0.20%
2020/02/19	13	80.09	6.1	78.87	79.00	7	3,731	0.19%
2020/02/18	12	75.41	3	75.40	74.60	9	3,429	0.26%
2020/02/17	1	74.10	2	73.20	72.10	-1	3,200	-0.03%
2020/02/14	1	73.30	0	0.00	73.20	1	3,157	0.03%
2020/02/12	2	74.45	3	73.83	73.70	-1	3,017	-0.03%
2020/02/11	2	73.15	1	71.80	72.20	1	2,930	0.03%
2020/02/10	5	71.90	1	71.00	71.50	4	2,839	0.14%
2020/02/07	3	75.43	5	75.82	72.30	-2	2,770	-0.07%
2020/02/06	7	76.69	7	75.59	76.00	0	2,679	0.00%
2020/02/05	2	74.25	22	74.10	74.50	-20	2,541	-0.79%
2020/02/04	27	72.65	5.1	71.60	71.70	22	2,382	0.92%
2020/02/03	14.1	68.71	17	68.53	68.90	-3	2,271	-0.13%
2020/01/31	9	72.70	9	72.56	72.60	0	2,169	0.00%
2020/01/30	3	79.60	4	78.33	77.40	-1	2,006	-0.05%
2020/01/20	4	83.25	4	85.98	86.00	0	1,936	0.00%
2020/01/16	0	0.00	1	80.00	78.90	-1	1,688	-0.06%
2020/01/15	2	80.10	6	79.53	79.90	-4	1,601	-0.25%
2020/01/14	0	0.00	1	76.50	79.10	-1	1,518	-0.07%
2020/01/13	5	77.12	6	76.72	78.00	-1	1,434	-0.07%
2020/01/10	0	0.00	1.1	71.50	71.90	-1.1	1,230	-0.09%
2020/01/09	7	71.71	1	69.80	71.20	6	1,164	0.52%
2020/01/08	10	68.41	7	70.90	70.90	3	1,002	0.30%
2020/01/07	2	63.75	3	63.33	64.50	-1	730	-0.14%
2020/01/02	0	0.00	1	56.70	56.30	-1	428	-0.23%
2019/12/26	1	51.60	1	52.20	52.40	0	315	0.00%
2019/12/23	1	49.50	0	0.00	49.30	1	211	0.47%
2019/12/02	0	0.00	2	44.60	44.30	-2	134	-1.49%
2019/11/25	0	0.00	2	43.50	45.05	-2	121	-1.65%
2019/11/19	0	0.00	2	41.05	41.10	-2	85	-2.33%
2019/11/18	0	0.00	2	40.40	40.80	-2	84	-2.36%
2019/11/15	0	0.00	2	40.20	40.10	-2	84	-2.37%
2019/11/14	0	0.00	2	40.00	39.80	-2	84	-2.37%
2019/11/13	0	0.00	3	40.00	40.00	-3	87	-3.42%
2019/11/08	0	0.00	1.1	40.58	40.60	-1.1	94	-1.17%
2019/11/07	0	0.00	2	40.65	40.45	-2	94	-2.11%
2019/11/06	0	0.00	2	40.78	40.90	-2	94	-2.12%
2019/11/05	0	0.00	2	40.00	39.90	-2	90	-2.21%
2019/11/04	0	0.00	1	40.20	39.90	-1	90	-1.10%
2019/10/29	0	0.00	1	40.05	40.00	-1	97	-1.02%
2019/10/28	0	0.00	5	40.14	40.05	-5	99	-5.01%
2019/10/24	0	0.00	2	40.00	40.00	-2	105	-1.89%
2019/10/23	0	0.00	5	39.64	39.70	-5	105	-4.73%
2019/10/22	0	0.00	1	40.00	40.00	-1	105	-0.95%
2019/10/21	0	0.00	1	40.00	40.00	-1	105	-0.94%
2019/10/17	0	0.00	1	40.10	39.75	-1	105	-0.95%
2019/10/16	0	0.00	2	40.00	39.90	-2	104	-1.92%
2019/10/15	0	0.00	4	40.24	40.90	-4	103	-3.88%
2019/10/09	0	0.00	4	39.85	39.80	-4	105	-3.78%
2019/10/08	0	0.00	3	41.05	40.80	-3	103	-2.90%
2019/06/17	0	0.00	1	45.10	44.00	-1	123	-0.81%
2019/06/14	2	45.18	1	44.55	44.80	1	125	0.80%
2019/05/16	0	0.00	0.2	41.65	41.60	-0.2	215	-0.07%
2019/04/23	0	0.00	1	45.65	45.80	-1	219	-0.46%
2019/04/22	1	46.40	0	0.00	46.15	1	219	0.46%
2019/04/17	0	0.00	1	45.85	46.40	-1	219	-0.46%
2019/04/15	1	46.10	0.1	46.45	46.60	1	215	0.44%
2019/03/26	0	0.00	1	45.65	45.70	-1	181	-0.55%
2019/03/25	1	46.00	0	0.00	45.75	1	180	0.55%
2019/02/14	2	41.00	0	0.00	40.90	2	91	2.19%
2019/01/23	0	0.00	1	37.50	37.30	-1	76	-1.31%
2019/01/22	1	37.00	0	0.00	37.05	1	76	1.30%
2018/10/12	1	37.55	0.1	37.65	37.70	0.9	445	0.20%
2018/09/11	0	0.00	1	49.30	48.65	-1	637	-0.16%
2018/08/30	5	52.50	6	52.00	52.80	-1	654	-0.15%
2018/08/16	1	49.45	0	0.00	49.40	1	636	0.16%
2018/08/13	0	0.00	3	47.57	48.90	-3	626	-0.48%
2018/08/10	1	51.10	0	0.00	50.80	1	618	0.16%
2018/08/08	0	0.00	6	51.00	50.50	-6	601	-1.00%
2018/08/03	0	0.00	3	49.50	49.15	-3	592	-0.51%
2018/08/02	6	50.00	0	0.00	49.15	6	590	1.02%
2018/07/30	3	53.50	0	0.00	51.00	3	578	0.52%
2018/07/27	3	53.00	0	0.00	52.90	3	570	0.53%
2018/07/03	1	50.30	0	0.00	49.70	1	501	0.20%
2018/07/02	0	0.00	3	51.30	51.00	-3	484	-0.62%
2018/06/29	6	51.47	3	50.37	51.90	3	450	0.67%
2018/06/22	0	0.00	1	47.90	48.20	-1	362	-0.28%
2018/06/20	1	45.15	0	0.00	45.00	1	351	0.28%
2018/06/14	0	0.00	1	47.30	46.80	-1	351	-0.28%
2018/06/12	1	46.40	0	0.00	46.40	1	341	0.29%
2018/05/29	0	0.00	1	45.80	45.60	-1	324	-0.31%
2018/05/21	0	0.00	1	42.90	42.90	-1	338	-0.30%
2018/04/16	0	0.00	1	48.25	47.85	-1	644	-0.16%
2018/04/13	0	0.00	1	47.80	48.60	-1	640	-0.16%
2018/04/12	11	48.77	10	49.64	48.40	1	634	0.16%
2018/04/11	0	0.00	1	46.00	47.30	-1	588	-0.17%
2018/04/02	0	0.00	1	45.10	45.00	-1	568	-0.18%
2018/03/21	2	44.55	0	0.00	44.70	2	571	0.35%
2018/03/06	0	0.00	8	43.10	43.10	-8	519	-1.54%
2018/02/21	8	42.50	0	0.00	42.70	8	499	1.60%
2018/02/12	0	0.00	1	41.60	41.35	-1	490	-0.20%
2018/01/30	0	0.00	1	43.50	43.15	-1	467	-0.21%
2018/01/23	2	46.00	0	0.00	44.50	2	442	0.45%
2018/01/17	0	0.00	2	46.50	45.10	-2	384	-0.52%
2018/01/16	1	46.80	2	45.75	45.95	-1	353	-0.28%
2018/01/15	8	44.99	8	46.47	45.90	0	313	0.00%