高力 (8996)-元大-新店中正券商分點個股進出

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
349.5
漲跌
▼3.5
漲幅
-0.99%
成交量
4,673張
產業
上市電機機械類股
326人加入追蹤

立即追蹤
本地時間:14:30

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

高力 (8996)籌碼相關－元大-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正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
2024/12/03	1	352.50	0	349.00	349.50	1	3,749	0.03%
2024/12/02	0.1	348.25	3	351.65	353.00	-3	3,717	-0.08%
2024/11/29	1.2	324.67	3	332.68	339.50	-1.8	3,689	-0.05%
2024/11/28	1	315.05	1	320.00	319.50	0	3,683	0.00%
2024/11/27	1	330.03	1.3	333.61	331.00	-0.3	3,704	-0.01%
2024/11/26	2	322.01	0	325.00	322.50	2	3,696	0.05%
2024/11/25	0	332.83	0	0.00	333.50	0	3,693	0.00%
2024/11/22	0	333.00	0	0.00	329.50	0	3,698	0.00%
2024/11/21	0	0.00	0.1	339.29	332.00	-0.1	3,675	0.00%
2024/11/20	7	342.30	6.1	345.61	341.00	0.9	3,623	0.03%
2024/11/19	0	0.00	11.2	332.85	342.50	-11.2	3,495	-0.32%
2024/11/18	11.1	321.31	11	324.84	311.50	0	3,369	0.00%
2024/11/15	7	317.07	17.1	315.32	323.50	-10.1	3,167	-0.32%
2024/11/14	2.3	298.31	0	0.00	294.50	2.3	3,101	0.07%
2024/11/13	2.2	309.36	4	311.25	308.50	-1.8	3,066	-0.06%
2024/11/12	2	303.00	0	302.50	301.50	2	3,117	0.06%
2024/11/11	2.1	310.28	4	315.25	313.00	-2	3,121	-0.06%
2024/11/08	4	312.25	4	307.38	305.50	0	3,152	0.00%
2024/11/07	1	312.00	1	309.05	309.00	0	3,184	0.00%
2024/11/05	2	309.25	1	305.50	304.00	1	3,242	0.03%
2024/11/04	0	308.17	1	307.00	309.50	-1	3,342	-0.03%
2024/11/01	3.5	307.13	1	312.00	305.00	2.5	3,317	0.08%
2024/10/30	0	0.00	1	325.00	322.00	-1	3,338	-0.03%
2024/10/29	2.1	315.52	0	0.00	315.50	2.1	3,356	0.06%
2024/10/28	0.2	328.05	1	327.00	325.50	-0.8	3,358	-0.02%
2024/10/25	2	331.01	0	0.00	332.50	2	3,397	0.06%
2024/10/24	5.2	340.16	0	0.00	336.00	5.2	3,473	0.15%
2024/10/23	0	0.00	1	350.00	350.00	-1	3,454	-0.03%
2024/10/22	0.3	344.17	0	0.00	343.00	0.3	3,458	0.01%
2024/10/21	1.1	345.56	0	0.00	351.50	1.1	3,474	0.03%
2024/10/18	1	347.50	2	352.25	346.00	-1	3,485	-0.03%
2024/10/17	1.4	350.13	0	0.00	349.00	1.4	3,504	0.04%
2024/10/16	2.3	347.33	0	0.00	356.00	2.3	3,536	0.06%
2024/10/15	1	362.00	1	356.00	359.50	0	3,653	0.00%
2024/10/14	4	348.64	4.2	357.04	354.00	-0.1	3,695	0.00%
2024/10/11	4	338.89	1	341.50	336.00	3	3,661	0.08%
2024/10/09	1	352.00	1	366.00	352.00	0	3,625	0.00%
2024/10/08	6.4	357.47	5	360.10	355.00	1.4	3,601	0.04%
2024/10/07	14	363.99	0	0.00	351.50	14	3,565	0.39%
2024/10/04	7	394.57	0	0.00	390.50	7	3,536	0.20%
2024/09/30	6.1	407.29	2	410.75	411.50	4.1	3,620	0.11%
2024/09/27	1.1	426.64	0	0.00	415.50	1.1	3,737	0.03%
2024/09/26	0	429.83	0	0.00	430.00	0	3,765	0.00%
2024/09/25	0	0.00	6	422.38	430.00	-6	3,833	-0.16%
2024/09/24	0	0.00	1	405.50	408.00	-1	3,853	-0.03%
2024/09/23	0	400.00	0	0.00	400.00	0	3,876	0.00%
2024/09/20	0	396.00	0	404.50	395.00	0	3,945	0.00%
2024/09/19	9	390.51	16.1	392.17	402.00	-7.1	3,982	-0.18%
2024/09/18	1	379.50	0	375.75	372.00	1	3,939	0.02%
2024/09/16	3	380.37	0	386.86	378.50	3	3,941	0.08%
2024/09/13	0	394.00	1.1	390.24	398.50	-1	3,923	-0.03%
2024/09/12	2	399.25	5	396.61	398.50	-3	3,908	-0.08%
2024/09/11	0	0.00	3.4	377.13	382.50	-3.4	3,898	-0.09%
2024/09/10	10	378.99	3	382.73	371.00	7	3,898	0.18%
2024/09/09	4	388.50	14.1	391.63	399.00	-10.1	3,734	-0.27%
2024/09/06	0	359.00	0.1	362.50	363.00	0	3,581	0.00%
2024/09/05	1	362.00	1.1	353.92	359.50	-0.1	3,540	0.00%
2024/09/04	4	350.37	7	350.93	345.00	-3	3,460	-0.09%
2024/09/03	1	365.03	0	0.00	364.50	1	3,402	0.03%
2024/09/02	4	373.13	4	377.75	370.00	0	3,372	0.00%
2024/08/30	4.1	371.80	4	379.22	371.50	0	3,336	0.00%
2024/08/29	3.2	361.21	3	368.01	362.50	0.2	3,266	0.01%
2024/08/28	0	0.00	0	375.09	374.00	0	3,211	0.00%
2024/08/27	2	370.50	5	370.90	379.00	-3	3,182	-0.09%
2024/08/26	4	371.62	3	374.98	362.00	1	3,265	0.03%
2024/08/23	0	360.00	0	0.00	364.50	0	3,299	0.00%
2024/08/22	0	0.00	0	357.57	364.00	0	3,359	0.00%
2024/08/21	1	351.52	1	355.00	356.00	0	3,444	0.00%
2024/08/20	4	358.38	4	365.61	359.00	0	3,597	0.00%
2024/08/19	1	346.51	1.1	352.75	352.00	-0.1	3,590	0.00%
2024/08/16	0	0.00	0	343.50	350.00	0	3,571	0.00%
2024/08/15	0	0.00	0	333.25	336.00	0	3,524	0.00%
2024/08/14	4	337.00	4	344.00	338.00	0	3,509	0.00%
2024/08/13	2	333.25	1	327.50	334.00	1	3,447	0.03%
2024/08/12	1	328.00	5	333.98	331.50	-4	3,437	-0.12%
2024/08/09	1	316.06	3.1	313.54	314.00	-2	3,383	-0.06%
2024/08/08	4	297.83	3.1	302.88	297.00	1	3,336	0.03%
2024/08/07	0	306.90	2	297.81	310.00	-2	3,258	-0.06%
2024/08/06	2.1	269.79	1	279.00	282.00	1.1	3,215	0.03%
2024/08/05	1	295.50	0	0.00	295.50	1	3,127	0.03%
2024/08/02	3	337.09	3.4	333.75	328.00	-0.3	3,155	-0.01%
2024/08/01	0	366.00	0	366.50	364.00	0	3,163	0.00%
2024/07/31	1	356.37	1	362.50	351.50	0	3,257	0.00%
2024/07/30	0	354.76	1	351.52	361.50	-1	3,446	-0.03%
2024/07/29	7.1	356.34	0.1	342.00	344.50	7.1	3,674	0.19%
2024/07/26	0.1	375.75	0	0.00	374.00	0.1	3,936	0.00%
2024/07/23	1	380.13	3	388.33	391.00	-2	4,067	-0.05%
2024/07/22	2	377.50	0	0.00	374.00	2	4,325	0.05%
2024/07/19	0	396.57	0	0.00	385.00	0	4,523	0.00%
2024/07/18	2	387.00	0	0.00	390.00	2	4,585	0.04%
2024/07/17	2.1	393.15	0	0.00	396.00	2.1	4,637	0.04%
2024/07/16	2.4	410.66	0	0.00	400.50	2.4	4,716	0.05%
2024/07/15	11.3	429.87	0.1	409.50	409.00	11.2	4,773	0.23%
2024/07/12	4	450.52	2	458.00	454.00	2	4,805	0.04%
2024/07/11	4	463.63	1	461.50	461.50	3	4,830	0.06%
2024/07/10	2	466.75	1	468.50	468.50	1	4,856	0.02%
2024/07/09	5	466.38	7	469.43	473.00	-2	4,901	-0.04%
2024/07/08	3	478.67	1.1	475.14	475.00	1.9	4,925	0.04%
2024/07/05	0	483.50	0	487.88	490.00	0	4,935	0.00%
2024/07/04	4	485.26	0	0.00	482.50	4	4,945	0.08%
2024/07/03	1	493.50	13.1	488.66	492.00	-12.1	5,028	-0.24%
2024/07/02	0.1	452.83	1	463.50	464.00	-0.9	5,022	-0.02%
2024/07/01	14.1	463.34	0	0.00	450.00	14.1	5,099	0.28%
2024/06/28	3	485.00	3	491.96	482.00	0	5,131	0.00%
2024/06/27	8	479.94	0	0.00	474.00	8	5,186	0.15%
2024/06/26	2	487.50	10	487.15	486.50	-8	5,289	-0.15%
2024/06/25	3.1	451.44	3	461.00	469.00	0.1	5,370	0.00%
2024/06/24	3	456.38	2	462.00	464.00	1	5,556	0.02%
2024/06/21	4.9	466.82	2	471.00	464.00	2.9	5,904	0.05%
2024/06/20	0.4	477.07	0	0.00	482.00	0.4	6,245	0.01%
2024/06/19	0.1	467.29	0	476.50	470.00	0.1	6,435	0.00%
2024/06/18	11.9	470.52	0	0.00	474.50	11.9	6,671	0.18%
2024/06/17	3	510.33	9	523.44	504.00	-6	6,813	-0.09%
2024/06/14	2	504.50	0	0.00	505.00	2	6,897	0.03%
2024/06/12	0.1	480.00	0	0.00	478.00	0.1	7,211	0.00%
2024/06/11	2	472.25	0	0.00	475.00	2	7,311	0.03%
2024/06/07	0	478.00	0	0.00	492.00	0	7,510	0.00%
2024/06/06	0	475.00	0	0.00	479.50	0	7,835	0.00%
2024/06/04	0	493.00	0	0.00	504.00	0	8,214	0.00%
2024/05/30	11	517.00	5	517.76	501.00	6	8,755	0.07%
2024/05/29	1	496.03	2	494.79	498.50	-1	8,844	-0.01%
2024/05/28	3.1	496.26	3	499.50	496.00	0.1	8,986	0.00%
2024/05/27	5.1	509.60	10.1	513.06	511.00	-5	9,008	-0.06%
2024/05/24	7	479.79	9.2	487.99	495.00	-2.2	8,963	-0.02%
2024/05/23	1	476.00	12	459.48	478.00	-11	8,898	-0.12%
2024/05/22	0	0.00	2	442.00	439.00	-2	8,921	-0.02%
2024/05/21	0.1	429.00	0	0.00	436.00	0.1	9,010	0.00%
2024/05/20	2	429.99	0.2	438.00	427.00	1.8	9,061	0.02%
2024/05/17	0.1	439.30	1	438.00	442.50	-0.9	9,163	-0.01%
2024/05/16	2	430.50	3.1	436.95	437.00	-1.1	9,299	-0.01%
2024/05/15	0	0.00	0	428.00	427.00	0	9,506	0.00%
2024/05/14	0	0.00	0	428.50	429.00	0	9,672	0.00%
2024/05/13	0.1	423.00	0	0.00	424.00	0.1	10,027	0.00%
2024/05/10	2	419.93	2.1	432.55	422.50	0	10,277	0.00%
2024/05/09	0.1	422.36	4	425.61	425.00	-3.9	10,370	-0.04%
2024/05/08	1	399.86	0	0.00	414.50	1	10,352	0.01%
2024/05/07	5.1	405.02	6.1	410.58	409.00	-1.1	10,364	-0.01%
2024/05/06	3	407.04	1.1	413.06	412.00	1.9	10,327	0.02%
2024/05/03	15	428.71	14	435.28	417.00	1	10,210	0.01%
2024/05/02	11.1	431.05	3	429.17	423.00	8.1	10,002	0.08%
2024/04/30	22	421.75	36.6	422.86	433.00	-14.6	9,750	-0.15%
2024/04/29	3	392.49	4	392.75	394.00	-1	9,490	-0.01%
2024/04/26	14.1	383.51	21	389.74	383.50	-6.9	9,403	-0.07%
2024/04/25	3	365.51	5	368.60	368.00	-2	9,117	-0.02%
2024/04/24	5	355.90	15	357.94	361.50	-10	8,882	-0.11%
2024/04/23	1	344.00	1	331.00	329.00	0	8,794	0.00%
2024/04/22	8	339.31	4.1	350.38	333.50	3.9	8,706	0.04%
2024/04/19	10	357.18	8	351.19	351.50	2	8,566	0.02%
2024/04/18	9	354.17	19	356.58	364.00	-10	8,370	-0.12%
2024/04/17	3.1	336.48	2	342.00	335.00	1.1	8,264	0.01%
2024/04/16	1	328.00	0.1	324.46	327.00	0.9	8,202	0.01%
2024/04/15	2	344.25	2	355.49	337.50	0	8,160	0.00%
2024/04/12	3	357.47	0	0.00	360.00	3	8,099	0.04%
2024/04/11	6.1	353.03	4	357.00	356.00	2.1	8,023	0.03%
2024/04/10	0	0.00	3	358.33	353.50	-3	7,984	-0.04%
2024/04/09	11	356.32	6	357.15	359.50	5	7,943	0.06%
2024/04/08	6	375.33	6	377.33	367.50	0	7,816	0.00%
2024/04/03	10	362.20	10	368.60	364.00	0	7,714	0.00%
2024/04/02	11.1	360.22	6.2	363.70	362.00	4.9	7,618	0.06%
2024/04/01	0	369.16	1	366.00	363.00	-1	7,532	-0.01%
2024/03/29	6.1	369.39	0	0.00	366.00	6.1	7,476	0.08%
2024/03/28	5	375.40	3	376.33	379.00	2	7,368	0.03%
2024/03/27	1.1	369.55	10	372.90	383.00	-8.9	7,262	-0.12%
2024/03/26	21.3	379.10	12.1	384.84	370.00	9.1	7,045	0.13%
2024/03/25	35.1	393.06	35	388.49	390.50	0.1	6,684	0.00%
2024/03/22	29	372.17	30.1	380.51	387.50	-1.1	6,343	-0.02%
2024/03/21	4	333.75	17.2	344.10	352.50	-13.2	6,142	-0.21%
2024/03/20	12.3	326.83	13	332.85	320.50	-0.7	5,904	-0.01%
2024/03/19	6	319.92	5.3	322.80	318.50	0.7	5,723	0.01%
2024/03/18	4	318.63	22.5	318.28	327.00	-18.5	5,589	-0.33%
2024/03/15	4	299.51	4	301.00	297.50	0	5,423	0.00%
2024/03/14	9	295.22	8	298.00	298.50	1	5,490	0.02%
2024/03/13	15.1	305.29	4.1	301.05	305.00	11	5,573	0.20%
2024/03/12	29.2	321.34	25.1	324.56	315.00	4.1	5,577	0.07%
2024/03/11	10	300.60	12.1	304.31	313.50	-2.1	5,346	-0.04%
2024/03/08	12.4	288.67	5	292.30	288.50	7.4	5,180	0.14%
2024/03/07	3.3	302.18	2.1	306.90	302.00	1.2	5,081	0.02%
2024/03/06	8	309.34	8	313.44	308.00	0	4,916	0.00%
2024/03/05	3.7	298.89	3.5	299.07	300.00	0.2	4,700	0.00%
2024/03/04	6	297.02	8.3	301.64	296.00	-2.3	4,638	-0.05%
2024/03/01	40.1	283.42	67	285.18	292.50	-27	4,476	-0.60%
2024/02/29	0	0.00	31.1	275.73	277.50	-31.1	4,336	-0.72%
2024/02/27	8.1	255.98	5	262.20	261.50	3.1	4,313	0.07%
2024/02/26	41	273.67	36	264.65	264.50	5	4,310	0.12%
2024/02/23	32	274.44	4	278.00	270.00	28	4,285	0.65%
2024/02/22	4.2	277.10	3	279.98	277.00	1.2	4,293	0.03%
2024/02/21	6.2	269.50	3	269.50	270.50	3.2	4,302	0.07%
2024/02/20	2	271.00	0.2	274.00	274.00	1.8	4,532	0.04%
2024/02/19	12.1	286.22	1.4	281.57	279.50	10.7	4,566	0.23%
2024/02/16	10.3	286.05	19	289.21	287.00	-8.7	4,632	-0.19%
2024/02/15	5	276.60	2	273.75	275.50	3	4,506	0.07%
2024/02/05	47	271.69	51.2	273.60	273.00	-4.2	4,356	-0.10%
2024/02/02	14	251.87	22	253.78	261.50	-8	4,015	-0.20%
2024/02/01	1	239.00	5.2	237.77	238.50	-4.2	3,830	-0.11%
2024/01/31	1	228.00	0	0.00	227.00	1	3,797	0.03%
2024/01/30	0	0.00	1	236.48	232.00	-1	3,819	-0.03%
2024/01/29	1	231.50	5	233.20	232.50	-4	3,840	-0.10%
2024/01/26	22	225.57	21	224.00	224.00	1	3,820	0.03%
2024/01/25	4	221.88	1.1	225.15	221.00	2.9	3,850	0.08%
2024/01/24	25	230.20	25	225.84	225.50	0	3,877	0.00%
2024/01/23	37	233.64	32	231.92	230.50	5	3,916	0.13%
2024/01/22	2.1	222.79	4	224.50	229.00	-1.9	3,857	-0.05%
2024/01/19	1	210.50	0	0.00	210.00	1	3,874	0.03%
2024/01/18	0	210.50	0	0.00	209.00	0	3,936	0.00%
2024/01/17	2	212.74	0	0.00	211.50	2	4,030	0.05%
2024/01/16	1	215.00	2	218.75	217.50	-1	4,127	-0.02%
2024/01/15	2	215.75	0	0.00	217.00	2	4,254	0.05%
2024/01/12	4	217.00	1	215.00	214.50	3	4,387	0.07%
2024/01/11	1.1	216.36	0	0.00	219.00	1.1	4,506	0.02%
2024/01/10	0	211.00	1	211.00	210.00	-1	4,587	-0.02%
2024/01/09	0	215.00	1	215.00	212.50	-1	4,756	-0.02%
2024/01/08	4	220.00	4	218.25	216.00	0	4,927	0.00%
2024/01/05	0	0.00	1	216.00	216.50	-1	5,121	-0.02%
2024/01/04	1	216.03	0	0.00	216.00	1	5,374	0.02%
2024/01/03	0.1	222.00	0	0.00	221.00	0.1	5,459	0.00%
2023/12/27	0	0.00	0	225.00	224.00	0	5,574	0.00%
2023/12/26	2	225.00	4	226.75	228.00	-2	5,607	-0.04%
2023/12/25	0	0.00	0	224.00	222.00	0	5,629	0.00%
2023/12/22	3	222.00	0	0.00	223.00	3	5,688	0.05%
2023/12/21	14.1	216.43	13	216.88	218.50	1.1	5,785	0.02%
2023/12/20	0	216.83	1	215.50	215.50	-1	5,832	-0.02%
2023/12/19	2.1	215.04	1	217.00	218.00	1.1	5,847	0.02%
2023/12/18	5	222.70	2	226.00	219.50	3	5,842	0.05%
2023/12/15	1	224.47	0	0.00	222.50	1	5,848	0.02%
2023/12/14	4	223.39	5	225.30	222.50	-1	5,885	-0.02%
2023/12/13	4.4	228.72	1	229.00	227.50	3.4	5,851	0.06%
2023/12/12	2.1	228.06	3	229.00	229.00	-0.9	5,862	-0.01%
2023/12/11	10	238.74	1	235.50	234.00	9	5,839	0.15%
2023/12/08	42	254.49	35	250.20	248.00	7	5,772	0.12%
2023/12/07	39	264.82	39	265.60	263.00	0	5,651	0.00%
2023/12/06	5.1	259.38	10	260.65	256.50	-4.9	5,482	-0.09%
2023/12/05	1	255.00	0	0.00	253.00	1	5,403	0.02%
2023/12/04	19.1	254.87	19	256.71	254.00	0	5,378	0.00%
2023/12/01	3	249.33	4	248.01	247.00	-1	5,348	-0.02%
2023/11/30	2	248.26	2	249.50	247.00	0	5,408	0.00%
2023/11/28	1	254.00	1	255.50	256.50	0	5,438	0.00%
2023/11/27	3	254.67	2	257.50	253.50	1	5,440	0.02%
2023/11/24	32.1	250.59	35	251.86	254.50	-2.9	5,412	-0.05%
2023/11/22	32.1	246.67	34	248.19	251.50	-2	5,305	-0.04%
2023/11/21	25	247.88	23	245.07	243.00	2	5,261	0.04%
2023/11/20	17	252.82	16.2	252.62	247.00	0.8	5,271	0.02%
2023/11/17	63.2	248.47	68.1	249.55	253.50	-4.9	5,198	-0.09%
2023/11/16	42	235.00	50	236.00	239.50	-8	4,970	-0.16%
2023/11/15	22	234.59	21	234.98	231.00	1	4,856	0.02%
2023/11/14	12.2	219.46	13	219.85	221.00	-0.8	4,744	-0.02%
2023/11/13	34	212.84	32	211.66	211.50	2	4,780	0.04%
2023/11/10	3	210.01	2	212.50	212.50	1	4,803	0.02%
2023/11/09	0	213.40	0	0.00	216.00	0	4,821	0.00%
2023/11/08	6	222.17	6	219.26	220.50	0	4,831	0.00%
2023/11/07	1	218.00	0	0.00	218.00	1	4,835	0.02%
2023/11/06	2.1	219.05	3	220.67	221.00	-1	4,959	-0.02%
2023/11/03	0	0.00	1	213.00	212.50	-1	4,903	-0.02%
2023/11/02	1	213.99	0	0.00	213.50	1	4,875	0.02%
2023/11/01	0	210.50	1	211.00	211.50	-1	4,836	-0.02%
2023/10/31	11	210.60	9	214.94	209.00	2	4,805	0.04%
2023/10/30	0	218.00	1	223.00	217.50	-1	4,735	-0.02%
2023/10/27	2	219.27	2	222.00	221.00	0	4,695	0.00%
2023/10/26	8	227.68	4	227.00	225.50	4	4,623	0.09%
2023/10/25	10	232.55	7	232.86	230.00	3	4,563	0.07%
2023/10/24	0	0.00	0.1	220.12	226.00	-0.1	4,464	0.00%
2023/10/23	30	226.03	34	227.12	224.00	-4	4,366	-0.09%
2023/10/20	6	224.92	6	227.00	223.00	0	4,390	0.00%
2023/10/19	7.1	236.53	2	236.00	231.00	5.1	4,407	0.12%
2023/10/18	11	243.82	3	243.33	243.00	8	4,415	0.18%
2023/10/17	10	255.51	11	254.09	255.50	-1	4,444	-0.02%
2023/10/16	23.2	265.32	8	265.56	259.50	15.2	4,496	0.34%
2023/10/13	12	296.09	2	300.48	288.00	10	4,322	0.23%
2023/10/12	15.1	306.94	32.1	306.38	320.00	-17	4,119	-0.41%
2023/10/11	7	292.86	11	288.86	291.00	-4	3,866	-0.10%
2023/10/06	1	278.47	1	275.50	278.00	0	3,777	0.00%
2023/10/05	1	278.00	1.1	277.64	277.50	-0.1	3,752	0.00%
2023/10/04	1.1	284.90	0.1	283.50	283.00	1	3,715	0.03%
2023/10/03	0	297.50	0	0.00	292.50	0	3,667	0.00%
2023/10/02	8.3	300.90	7	300.29	296.50	1.3	3,616	0.03%
2023/09/28	0	0.00	2	298.25	296.50	-2	3,557	-0.06%
2023/09/27	3	291.83	2	294.50	297.00	1	3,506	0.03%
2023/09/26	21	293.10	23.1	294.22	294.50	-2.1	3,588	-0.06%
2023/09/25	25	275.52	28	277.15	282.50	-3	3,598	-0.08%
2023/09/22	2	270.75	1	270.00	270.00	1	3,634	0.03%
2023/09/21	7	262.36	8	261.24	261.00	-1	3,633	-0.03%
2023/09/20	2	261.77	1	261.00	262.50	1	3,677	0.03%
2023/09/19	21.1	272.44	20	271.53	265.00	1.1	3,795	0.03%
2023/09/18	1	270.00	2	273.01	273.00	-1	3,799	-0.03%
2023/09/15	8	272.94	6	274.58	271.00	2	3,800	0.05%
2023/09/14	2.2	268.30	0	0.00	269.50	2.2	3,758	0.06%
2023/09/13	2	267.32	2	273.23	273.50	0	3,717	0.00%
2023/09/12	4.2	285.03	0	0.00	277.50	4.2	3,651	0.12%
2023/09/11	3.1	299.31	1.2	307.56	295.00	1.9	3,616	0.05%
2023/09/08	1	303.13	0	0.00	304.00	1	3,599	0.03%
2023/09/07	0	0.00	0.2	307.35	307.00	-0.2	3,601	0.00%
2023/09/06	26	317.08	24	307.56	307.50	2	3,609	0.06%
2023/09/05	24.2	302.54	24	305.69	316.00	0.1	3,610	0.00%
2023/09/04	0	300.83	0	0.00	298.00	0	3,559	0.00%
2023/09/01	3.1	311.98	4	319.00	309.50	-0.9	3,660	-0.02%
2023/08/31	1	309.00	0	0.00	308.50	1	3,669	0.03%
2023/08/30	23	312.72	22	313.09	315.50	1	3,705	0.03%
2023/08/29	0	0.00	1	299.00	301.00	-1	3,871	-0.03%
2023/08/28	0.1	297.00	0	0.00	298.50	0.1	4,067	0.00%
2023/08/25	7	306.36	4	300.50	302.50	3	4,121	0.07%
2023/08/24	2	317.00	24	317.92	315.00	-22	4,235	-0.52%
2023/08/23	21	312.83	20	313.75	310.00	1	4,376	0.02%
2023/08/22	3.1	312.29	2	318.51	309.50	1.1	4,523	0.02%
2023/08/21	5	311.50	4	308.88	308.50	1	4,546	0.02%
2023/08/18	16.4	322.06	18.2	312.47	309.00	-1.8	4,661	-0.04%
2023/08/17	71.1	314.23	63	314.91	327.00	8.1	4,752	0.17%
2023/08/16	7	299.79	8	301.50	302.50	-1	4,689	-0.02%
2023/08/15	1	292.00	2	293.02	290.00	-1	4,816	-0.02%
2023/08/14	4	282.87	2	282.25	282.50	2	4,903	0.04%
2023/08/11	2	301.19	1.3	298.77	292.00	0.7	4,850	0.01%
2023/08/10	24.3	328.13	4.2	321.60	297.00	20.1	4,805	0.42%
2023/08/09	0	0.00	0	338.00	330.00	0	4,726	0.00%
2023/08/08	2	324.00	0	0.00	321.50	2	4,770	0.04%
2023/08/07	0	0.00	1	343.02	340.50	-1	4,805	-0.02%
2023/08/04	0.2	334.33	2	324.04	331.00	-1.9	4,874	-0.04%
2023/08/02	2.1	326.40	0	0.00	316.50	2.1	4,980	0.04%
2023/08/01	1.1	329.55	0	0.00	339.50	1.1	5,135	0.02%
2023/07/31	2	349.00	0	0.00	340.00	2	5,153	0.04%
2023/07/28	1	363.42	0	0.00	363.00	1	5,186	0.02%
2023/07/27	2	375.00	0	390.00	373.00	2	5,226	0.04%
2023/07/26	1.2	377.04	10	378.50	375.00	-8.8	5,294	-0.17%
2023/07/25	45.8	405.67	33	404.48	397.50	12.8	5,388	0.24%
2023/07/24	45.1	432.97	31.4	433.26	420.50	13.7	5,295	0.26%
2023/07/21	11	411.95	33.1	413.81	421.00	-22.1	5,228	-0.42%
2023/07/20	25.1	398.50	22	391.84	383.00	3.1	5,159	0.06%
2023/07/19	39	386.03	36	391.30	391.00	3	5,076	0.06%
2023/07/18	0	0.00	2	361.04	366.00	-2	4,950	-0.04%
2023/07/17	1	340.00	0	0.00	343.50	1	5,020	0.02%
2023/07/13	2	335.75	0.3	343.00	332.00	1.7	5,129	0.03%
2023/07/10	0	350.00	0	0.00	348.00	0	5,409	0.00%
2023/07/06	1	349.50	1	359.50	356.00	0	5,418	0.00%
2023/07/05	3	355.72	10	369.00	346.50	-7	5,422	-0.13%
2023/07/04	53.1	381.10	52	380.33	372.00	1.1	5,434	0.02%
2023/07/03	3.2	360.66	14	364.18	372.00	-10.8	5,292	-0.20%
2023/06/30	21	331.02	28.1	333.21	338.50	-7.1	5,151	-0.14%
2023/06/29	37	312.42	27.1	311.94	317.00	9.9	5,054	0.20%
2023/06/28	17	306.33	14	309.43	305.00	3	5,014	0.06%
2023/06/27	12.1	318.04	1	308.00	306.50	11.1	4,955	0.22%
2023/06/26	34.1	334.22	35	335.83	340.00	-0.9	4,926	-0.02%
2023/06/21	2.1	334.83	8	328.45	335.50	-6	4,935	-0.12%
2023/06/20	3	303.17	0	0.00	305.50	3	5,081	0.06%
2023/06/16	1.1	302.26	1	310.50	317.00	0.1	5,260	0.00%
2023/06/15	1	310.43	2	333.00	314.50	-1	5,260	-0.02%
2023/06/14	0	0.00	4	318.38	323.00	-4	5,265	-0.08%
2023/06/13	1	305.00	3.1	303.57	306.00	-2.1	5,249	-0.04%
2023/06/09	0	0.00	6.8	288.16	292.50	-6.8	5,220	-0.13%
2023/06/08	3.3	264.77	0	0.00	267.00	3.3	5,181	0.06%
2023/06/07	5.5	272.73	11	276.95	280.50	-5.5	5,172	-0.11%
2023/06/06	30	271.70	29.1	268.10	266.50	1	5,029	0.02%
2023/06/05	13	272.31	13	271.00	267.50	0	4,959	0.00%
2023/06/02	25.1	272.73	31	274.65	270.50	-5.9	4,884	-0.12%
2023/06/01	21	258.79	39	256.82	264.00	-18	4,681	-0.38%
2023/05/31	17.1	248.94	7	250.43	246.50	10.1	4,489	0.23%
2023/05/30	15	256.37	8	255.75	253.50	7	4,491	0.16%
2023/05/29	11	266.09	5	254.00	254.00	6	4,536	0.13%
2023/05/26	3	256.17	29	261.26	268.50	-26	4,468	-0.58%
2023/05/25	10	245.45	14	247.11	244.50	-4	4,509	-0.09%
2023/05/24	7	244.64	4	247.50	242.50	3	4,672	0.06%
2023/05/23	17	239.53	30	241.42	243.50	-13	4,606	-0.28%
2023/05/22	7	228.91	8	230.44	230.00	-1	4,495	-0.02%
2023/05/19	18	228.44	12	232.21	225.50	6	4,627	0.13%
2023/05/18	5	218.00	10	220.31	223.50	-5	4,574	-0.11%
2023/05/17	2	209.50	1	210.50	208.50	1	4,629	0.02%
2023/05/15	3	208.83	1	207.00	207.00	2	5,002	0.04%
2023/05/11	3	210.83	3	210.33	209.00	0	5,660	0.00%
2023/05/10	2	210.00	3	210.83	212.00	-1	5,851	-0.02%
2023/05/09	3	207.67	1.2	210.00	207.50	1.8	5,973	0.03%
2023/05/08	3	210.17	4.2	209.55	208.00	-1.2	5,994	-0.02%
2023/05/05	1	199.00	1	199.50	198.00	0	6,034	0.00%
2023/05/04	3	196.83	2	198.00	198.50	1	6,257	0.02%
2023/05/03	6.1	199.69	0	0.00	197.50	6.1	6,646	0.09%
2023/05/02	1.1	204.05	3	207.67	205.50	-1.9	7,018	-0.03%
2023/04/28	4	197.00	4	201.63	198.50	0	7,431	0.00%
2023/04/27	2	193.25	2	195.25	196.00	0	7,850	0.00%
2023/04/26	8	190.56	6	194.50	195.50	2	8,020	0.02%
2023/04/25	1	201.00	2	192.25	190.50	-1	8,054	-0.01%
2023/04/24	2	204.75	0	0.00	201.00	2	8,208	0.02%
2023/04/21	1	205.00	4	205.00	201.50	-3	8,469	-0.04%
2023/04/20	2	220.00	0	0.00	210.00	2	8,548	0.02%
2023/04/19	4	228.00	1	226.50	225.00	3	8,703	0.03%
2023/04/18	17.1	236.31	13	231.27	228.50	4.1	8,905	0.05%
2023/04/17	15	247.73	7	243.44	241.00	8	9,058	0.09%
2023/04/14	11	238.27	28	244.11	252.00	-17	9,109	-0.19%
2023/04/13	1	234.00	0	233.00	229.50	1	9,380	0.01%
2023/04/12	0	241.75	0	0.00	244.50	0	10,027	0.00%
2023/04/10	2	240.00	2	239.25	240.00	0	10,502	0.00%
2023/04/06	2	236.00	2	234.00	232.00	0	10,845	0.00%
2023/03/31	0	0.00	7	231.86	234.00	-7	11,231	-0.06%
2023/03/30	11	224.36	0	0.00	227.00	11	11,471	0.10%
2023/03/27	7	223.36	5	224.20	223.00	2	12,122	0.02%
2023/03/24	4	218.49	0	0.00	214.50	4	12,140	0.03%
2023/03/23	24	224.19	18	225.47	222.50	6	12,378	0.05%
2023/03/22	7.1	236.46	2	239.00	233.00	5.1	12,427	0.04%
2023/03/21	4	240.63	8	243.81	240.50	-4	12,444	-0.03%
2023/03/16	0	0.00	1	226.50	228.00	-1	13,019	-0.01%
2023/03/15	0	228.50	3	232.00	226.50	-3	13,217	-0.02%
2023/03/14	3	209.00	3	216.00	216.00	0	13,305	0.00%
2023/03/13	3	215.00	0	0.00	213.00	3	13,433	0.02%
2023/03/10	8.1	226.33	1	225.00	220.50	7.1	13,587	0.05%
2023/03/09	6	230.92	1	230.50	232.50	5	13,835	0.04%
2023/03/08	2	231.75	1	232.00	235.50	1	14,255	0.01%
2023/03/03	6	235.33	1.2	237.72	234.00	4.8	15,128	0.03%
2023/03/02	9	244.94	4	244.00	241.00	5	15,599	0.03%
2023/03/01	14	246.14	17	245.76	244.50	-3	15,637	-0.02%
2023/02/24	6	237.00	26	237.50	239.00	-20	15,651	-0.13%
2023/02/23	46	236.15	44	239.17	234.00	2	16,017	0.01%
2023/02/22	30.1	240.54	48	241.00	242.00	-18	15,983	-0.11%
2023/02/21	11	238.86	24	237.19	239.00	-13	16,267	-0.08%
2023/02/20	46	235.54	45	233.63	236.00	1	16,383	0.01%
2023/02/17	31	240.11	16	236.28	232.50	15	16,529	0.09%
2023/02/16	38	238.13	20	237.58	240.00	18	16,582	0.11%
2023/02/15	41	235.06	52	236.15	234.50	-11	16,915	-0.07%
2023/02/14	61	236.48	45	235.00	233.50	16	17,106	0.09%
2023/02/13	25	233.22	58	235.25	237.00	-33	17,575	-0.19%
2023/02/10	37	231.47	31	234.50	229.00	6	18,189	0.03%
2023/02/09	67	229.88	56	234.55	230.00	11	18,423	0.06%
2023/02/08	49	220.77	42	220.81	219.00	7	18,190	0.04%
2023/02/07	36	216.50	47	217.49	217.00	-11	18,165	-0.06%
2023/02/06	34	217.13	34	213.34	217.50	0	18,269	0.00%
2023/02/03	52	214.95	49	215.71	212.50	3	18,329	0.02%
2023/02/02	26	216.87	16	217.81	214.00	10	18,361	0.05%
2023/02/01	34	215.88	28	216.02	212.50	6	18,399	0.03%
2023/01/31	29	205.29	32	203.73	212.50	-3	18,251	-0.02%
2023/01/30	51	208.25	41	206.89	200.00	10	18,022	0.06%
2023/01/17	54	200.26	69	199.40	205.50	-15	17,738	-0.08%
2023/01/16	47	183.79	55	183.22	187.00	-8	17,413	-0.05%
2023/01/13	4	180.88	3.1	180.49	180.00	0.9	17,381	0.01%
2023/01/12	44	182.15	34.1	186.96	180.00	9.9	17,521	0.06%
2023/01/11	11	186.32	20	187.47	186.00	-9	17,472	-0.05%
2023/01/10	30	184.87	25	183.58	181.50	5	17,540	0.03%
2023/01/09	25.1	185.29	21	185.62	183.00	4.1	17,679	0.02%
2023/01/06	14	183.46	14	183.68	183.50	0	17,642	0.00%
2023/01/05	6	182.33	1	185.50	179.00	5	17,648	0.03%
2023/01/04	11	189.18	9	189.61	186.00	2	17,784	0.01%
2023/01/03	18	183.50	19	186.84	193.50	-1	17,906	-0.01%
2022/12/30	25	182.66	28.2	184.86	188.00	-3.2	18,202	-0.02%
2022/12/29	32	171.41	43	170.48	179.50	-11	18,410	-0.06%
2022/12/28	4	170.38	3	172.50	171.50	1	18,224	0.01%
2022/12/27	52	172.68	48	173.16	172.50	4	18,331	0.02%
2022/12/26	26	179.88	13	182.23	174.00	13	18,266	0.07%
2022/12/23	19	176.29	31.2	178.70	183.50	-12.2	18,174	-0.07%
2022/12/22	10	173.05	10	175.35	171.00	0	17,821	0.00%
2022/12/21	36	171.07	25	168.66	167.50	11	17,658	0.06%
2022/12/20	32	174.61	38	177.42	168.00	-6	17,592	-0.03%
2022/12/19	8	171.44	4	171.50	171.50	4	17,281	0.02%
2022/12/16	3	170.17	1	171.00	169.00	2	17,330	0.01%
2022/12/15	12	177.75	7	178.71	178.50	5	17,300	0.03%
2022/12/14	7	169.79	19.1	174.00	178.50	-12.1	17,038	-0.07%
2022/12/13	8	165.37	5	164.20	162.50	3	16,940	0.02%
2022/12/12	5	168.40	2	172.50	166.00	3	16,904	0.02%
2022/12/09	28	176.00	22	175.16	171.00	6	16,826	0.04%
2022/12/08	5	163.90	10	167.00	171.00	-5	16,541	-0.03%
2022/12/07	12	161.00	10	163.70	164.00	2	16,413	0.01%
2022/12/06	5	166.10	4	167.38	166.50	1	16,349	0.01%
2022/12/05	4	166.75	3	169.67	166.50	1	16,450	0.01%
2022/12/02	12	167.75	15	166.83	165.00	-3	16,512	-0.02%
2022/12/01	13	165.73	19	166.13	167.00	-6	16,564	-0.04%
2022/11/30	16	164.75	14	166.25	162.50	2	16,455	0.01%
2022/11/29	4	161.25	5	163.40	159.00	-1	16,244	-0.01%
2022/11/28	9	162.50	11	163.09	164.00	-2	16,447	-0.01%
2022/11/25	22	166.18	15	167.03	161.50	7	16,665	0.04%
2022/11/24	16	153.91	33.5	156.90	163.00	-17.5	16,443	-0.11%
2022/11/23	11	149.23	7	148.43	148.50	4	16,101	0.02%
2022/11/22	11	146.82	4	147.38	146.50	7	16,075	0.04%
2022/11/21	15	152.63	18	154.33	150.50	-3	16,110	-0.02%
2022/11/18	9	148.83	4	148.00	146.00	5	15,705	0.03%
2022/11/17	25	152.18	24.1	154.06	152.50	0.9	15,663	0.01%
2022/11/16	2	144.00	3	148.65	150.50	-1	15,234	-0.01%
2022/11/15	14	144.43	11	147.00	146.50	3	15,095	0.02%
2022/11/14	1	149.00	1	144.50	149.50	0	15,105	0.00%
2022/11/11	6	145.00	15	144.80	145.00	-9	15,192	-0.06%
2022/11/10	13	136.73	13	136.65	136.50	0	14,882	0.00%
2022/11/09	25.1	146.34	25.1	147.69	138.50	0	14,565	0.00%
2022/11/08	19.1	147.88	19	146.79	141.00	0.1	13,981	0.00%
2022/11/07	17	138.53	24	142.56	146.00	-7	13,448	-0.05%
2022/11/04	1	125.50	15	130.20	133.00	-14	13,181	-0.11%
2022/11/03	4	120.25	4	121.13	121.00	0	12,956	0.00%
2022/11/02	6	122.42	7	121.14	119.50	-1	12,825	-0.01%
2022/11/01	7	119.07	4	117.50	120.00	3	12,621	0.02%
2022/10/31	3	116.67	9	119.61	117.00	-6	12,485	-0.05%
2022/10/28	8	113.19	7	113.36	113.00	1	12,307	0.01%
2022/10/27	2	109.75	10	113.20	115.50	-8	12,127	-0.07%
2022/10/26	11.1	104.49	12	104.42	105.00	-0.9	11,987	-0.01%
2022/10/25	3	105.17	2	108.50	105.00	1	12,115	0.01%
2022/10/24	2	109.27	2	110.00	108.00	0	12,028	0.00%
2022/10/21	11	111.23	11	112.68	111.50	0	11,999	0.00%
2022/10/20	12	112.58	5	114.30	115.00	7	11,822	0.06%
2022/10/19	3	120.33	3	121.00	118.50	0	11,590	0.00%
2022/10/18	14	124.21	11	124.86	122.00	3	11,429	0.03%
2022/10/17	9	120.22	6	121.58	122.50	3	11,074	0.03%
2022/10/14	2	123.75	19	124.16	127.00	-17	10,824	-0.16%
2022/10/13	8	118.19	1	119.50	115.50	7	10,775	0.06%
2022/10/12	5.1	121.42	5	123.80	123.50	0.1	10,604	0.00%
2022/10/11	12	125.42	7	125.14	123.00	5	10,259	0.05%
2022/10/07	31	135.29	22.2	133.94	130.50	8.9	9,932	0.09%
2022/10/06	22	131.16	38	134.00	140.00	-16	9,251	-0.17%
2022/10/05	7	123.29	25	124.02	127.50	-18	8,418	-0.21%
2022/10/04	4	109.50	8	113.88	116.00	-4	8,242	-0.05%
2022/10/03	0	0.00	5	105.80	107.00	-5	8,050	-0.06%
2022/09/30	11	97.42	9	101.13	105.00	2	7,969	0.03%
2022/09/29	2	103.75	3	104.50	102.50	-1	7,855	-0.01%
2022/09/28	10	103.95	0	0.00	102.00	10	7,813	0.13%
2022/09/27	0.1	105.50	4	108.63	108.50	-3.9	7,744	-0.05%
2022/09/26	4	104.50	7	104.35	103.00	-3	7,655	-0.04%
2022/09/23	8	108.56	1	110.50	107.50	7	7,572	0.09%
2022/09/22	0	113.50	7	113.50	115.00	-7	7,463	-0.09%
2022/09/21	5	109.40	2	113.50	109.00	3	7,371	0.04%
2022/09/20	6	111.50	9	113.72	113.50	-3	7,330	-0.04%
2022/09/19	1.1	111.67	0	0.00	111.00	1.1	7,240	0.01%
2022/09/15	2	113.50	2	115.50	113.50	0	7,211	0.00%
2022/09/14	0	113.00	2	112.75	112.50	-2	7,138	-0.03%
2022/09/13	5	115.10	0	0.00	113.00	5	7,095	0.07%
2022/09/12	6	117.42	8	120.87	116.00	-2	6,983	-0.03%
2022/09/08	8	113.94	8	114.00	115.50	0	6,819	0.00%
2022/09/07	25.1	113.52	24	113.19	113.50	1.1	6,746	0.02%
2022/09/05	2	112.00	3	109.50	111.00	-1	6,550	-0.02%
2022/09/02	17	117.86	27	118.50	111.00	-10	6,382	-0.16%
2022/09/01	5	116.10	8	116.62	113.00	-3	6,102	-0.05%
2022/08/31	3	112.00	18	111.42	114.00	-15	5,722	-0.26%
2022/08/30	3	98.03	29	102.12	104.00	-26	5,515	-0.47%
2022/08/29	1	94.00	1	94.50	94.90	0	5,373	0.00%
2022/08/26	5	94.24	17	96.68	96.40	-12	5,309	-0.23%
2022/08/25	0	0.00	3	91.50	91.80	-3	5,105	-0.06%
2022/08/24	9	90.12	7	91.66	87.50	2	4,994	0.04%
2022/08/23	2	87.70	1	88.10	88.80	1	4,887	0.02%
2022/08/22	6	90.13	6	91.25	89.10	0	4,836	0.00%
2022/08/19	6	91.07	16	92.21	92.40	-10	4,832	-0.21%
2022/08/18	12	86.79	15	87.79	89.20	-3	4,704	-0.06%
2022/08/17	1	84.30	13	85.35	85.90	-12	4,502	-0.27%
2022/08/16	2	80.50	0	0.00	81.70	2	4,499	0.04%
2022/08/15	9	78.76	3	79.80	79.60	6	4,497	0.13%
2022/08/12	12	83.08	5	81.36	81.30	7	4,427	0.16%
2022/08/11	5	79.90	21	83.60	85.20	-16	4,102	-0.39%
2022/08/09	5	76.70	1	77.20	77.10	4	3,806	0.11%
2022/08/08	8	76.50	2	80.35	78.80	6	3,728	0.16%
2022/08/04	2	76.80	0	0.00	78.90	2	3,567	0.06%
2022/08/03	8	79.41	0	0.00	79.40	8	3,511	0.23%
2022/08/02	5	82.70	6.1	84.11	83.40	-1.1	3,405	-0.03%
2022/08/01	15.1	80.24	32	82.93	85.40	-17	3,253	-0.52%
2022/07/29	0	0.00	18	76.40	78.60	-18	2,940	-0.61%
2022/07/28	11	71.12	13	71.62	71.50	-2	2,846	-0.07%
2022/07/27	2	67.25	2	67.95	68.70	0	2,680	0.00%
2022/07/26	1	66.50	3	68.03	68.40	-2	2,662	-0.08%
2022/07/22	0	0.00	2	67.90	68.40	-2	2,622	-0.08%
2022/07/21	0	0.00	1	68.00	67.90	-1	2,602	-0.04%
2022/07/20	5	66.92	10	68.28	67.30	-5	2,532	-0.20%
2022/07/19	0	0.00	16	63.08	64.70	-16	2,385	-0.67%
2022/07/18	0	0.00	1	59.50	58.90	-1	2,304	-0.04%
2022/07/15	1	57.60	4	59.10	57.90	-3	2,301	-0.13%
2022/07/13	2	57.30	6	58.35	57.20	-4	2,295	-0.17%
2022/07/12	3	55.40	0	0.00	54.30	3	2,288	0.13%
2022/07/11	0	0.00	2	57.40	56.90	-2	2,299	-0.09%
2022/07/08	2	55.50	2	56.10	56.30	0	2,295	0.00%
2022/07/06	3	54.13	0	0.00	54.00	3	2,310	0.13%
2022/07/05	2	54.95	1	55.40	55.80	1	2,367	0.04%
2022/07/04	1	56.70	0	0.00	56.70	1	2,378	0.04%
2022/07/01	4	57.90	0	0.00	57.00	4	2,410	0.17%
2022/06/30	11	63.24	1	61.70	61.20	10	2,464	0.41%
2022/06/28	6	66.00	0	0.00	66.30	6	2,490	0.24%
2022/06/27	3	69.33	3	71.50	68.30	0	2,501	0.00%
2022/06/22	3	67.30	2	66.70	66.20	1	2,563	0.04%
2022/06/21	0	0.00	8	67.03	67.60	-8	2,660	-0.30%
2022/06/20	5	63.88	0	0.00	63.10	5	2,687	0.19%
2022/06/17	2	66.10	1	65.20	67.30	1	2,744	0.04%
2022/06/16	5	68.60	5	68.34	66.30	0	2,845	0.00%
2022/06/15	4	70.35	4	71.10	70.00	0	2,872	0.00%
2022/06/14	13	67.62	6	65.87	66.00	7	2,789	0.25%
2022/06/13	0	0.00	1	72.50	72.00	-1	2,754	-0.04%
2022/06/10	0	0.00	18	71.16	72.00	-18	2,767	-0.65%
2022/06/09	1	66.60	6	68.82	68.90	-5	2,724	-0.18%
2022/06/08	2	67.00	4	67.35	66.90	-2	2,787	-0.07%
2022/06/07	1	65.40	0	0.00	65.90	1	2,823	0.04%
2022/06/02	0	0.00	6	66.67	65.30	-6	3,014	-0.20%
2022/06/01	3	64.07	1	64.00	64.80	2	3,016	0.07%
2022/05/31	5	62.76	0	0.00	63.50	5	3,003	0.17%
2022/05/30	1	66.30	5	66.46	64.90	-4	2,965	-0.13%
2022/05/27	0	0.00	1	65.40	65.80	-1	2,909	-0.03%
2022/05/26	3	66.33	3	66.17	65.50	0	2,852	0.00%
2022/05/25	3	63.81	15	64.82	66.00	-12	2,734	-0.44%
2022/05/24	4	62.03	8	62.14	60.60	-4	2,586	-0.15%
2022/05/23	0	0.00	20	58.00	60.20	-20	2,434	-0.82%
2022/05/17	1	53.30	1	54.00	53.20	0	2,355	0.00%
2022/05/09	1	53.20	0	0.00	52.40	1	2,341	0.04%
2022/05/06	2	54.10	0	0.00	54.30	2	2,339	0.09%
2022/05/05	0	0.00	2	56.20	56.30	-2	2,331	-0.09%
2022/05/04	2	54.85	0	0.00	55.20	2	2,312	0.09%
2022/05/03	0	0.00	9	55.19	55.60	-9	2,305	-0.39%
2022/04/29	1	53.50	3	54.27	53.50	-2	2,291	-0.09%
2022/04/27	2	51.25	0	0.00	52.10	2	2,281	0.09%
2022/04/25	2	53.65	0	0.00	52.90	2	2,273	0.09%
2022/04/21	1	56.20	0	0.00	55.50	1	2,265	0.04%
2022/04/20	2	55.20	0	0.00	54.90	2	2,255	0.09%
2022/04/19	6	55.53	0	0.00	55.50	6	2,249	0.27%
2022/04/18	27	55.91	2	56.70	55.60	25	2,243	1.11%
2022/04/15	9	55.00	0	0.00	54.70	9	2,228	0.40%
2022/04/14	4	56.90	0	0.00	56.70	4	2,207	0.18%
2022/04/13	4	57.80	0	0.00	58.10	4	2,192	0.18%
2022/04/12	0	0.00	1	59.30	58.80	-1	2,171	-0.05%
2022/04/11	6	64.05	5	61.34	59.70	1	2,170	0.05%
2022/04/08	0	0.00	1	66.70	66.30	-1	2,101	-0.05%
2022/04/07	4	63.75	0	0.00	63.80	4	2,077	0.19%
2022/04/06	2	67.25	1	70.50	66.30	1	2,061	0.05%
2022/03/31	1	69.00	0	0.00	67.90	1	1,970	0.05%
2022/03/29	0	0.00	1	70.00	69.00	-1	1,872	-0.05%
2022/03/28	4	70.35	8	70.98	70.50	-4	1,846	-0.22%
2022/03/25	0	0.00	0.1	70.30	67.30	-0.1	1,744	0.00%
2022/03/24	1.1	70.04	5	70.88	70.50	-4	1,733	-0.23%
2022/03/21	0	0.00	13	68.15	68.20	-13	1,475	-0.88%
2022/03/18	5	65.72	10	65.48	64.60	-5	1,337	-0.37%
2022/03/16	5	60.12	0	0.00	58.90	5	1,164	0.43%
2022/03/15	3	60.23	2	61.10	58.80	1	1,116	0.09%
2022/03/14	0	0.00	1	65.00	65.20	-1	1,054	-0.09%
2022/03/11	1	65.30	3	64.03	65.30	-2	991	-0.20%
2022/03/10	1	61.30	5	62.90	61.30	-4	884	-0.46%
2022/03/09	4	62.85	19	62.16	62.00	-15	839	-1.78%
2022/03/08	2	59.05	5	59.78	57.90	-3	699	-0.43%
2022/03/07	0	0.00	4	55.38	56.30	-4	619	-0.65%
2022/03/03	0	0.00	2	53.50	54.00	-2	591	-0.34%
2022/03/02	0	0.00	1	52.30	51.90	-1	595	-0.17%
2022/02/22	1	50.30	0	0.00	50.70	1	662	0.15%
2022/02/16	3	50.53	0	0.00	50.60	3	701	0.43%
2022/02/15	1	50.20	0	0.00	50.30	1	721	0.14%
2022/02/14	1	51.80	0	0.00	51.40	1	725	0.14%
2022/01/19	0	0.00	4	53.90	53.70	-4	896	-0.45%
2022/01/14	2	53.25	0	0.00	53.80	2	920	0.22%
2022/01/12	1	54.50	0	0.00	54.70	1	913	0.11%
2022/01/11	4	56.38	0	0.00	55.80	4	905	0.44%
2022/01/10	1	57.50	0.2	58.01	58.00	0.8	900	0.09%
2022/01/07	1	57.50	0	0.00	58.50	1	894	0.11%
2022/01/06	0	0.00	5	60.08	59.10	-5	883	-0.57%
2022/01/05	1	60.00	0	0.00	59.70	1	875	0.11%
2022/01/04	6	61.08	1	62.10	60.80	5	866	0.58%
2022/01/03	1	63.80	1	65.00	63.50	0	848	0.00%
2021/12/30	0	0.00	1	62.90	64.40	-1	840	-0.12%
2021/12/29	1.2	63.81	4	64.75	63.30	-2.8	829	-0.34%
2021/12/28	0	0.00	4	61.93	61.50	-4	795	-0.50%
2021/12/27	2	60.85	13	61.92	62.40	-11	793	-1.39%
2021/12/23	2	59.20	0	0.00	60.00	2	776	0.26%
2021/12/22	10	60.02	0	0.00	59.20	10	776	1.29%
2021/12/21	2	61.45	0	0.00	61.80	2	760	0.26%
2021/12/20	3	63.23	7	64.71	63.40	-4	749	-0.53%
2021/12/17	2	61.20	0	0.00	61.70	2	699	0.29%
2021/12/16	0	0.00	1	62.00	61.60	-1	694	-0.14%
2021/12/14	1	59.20	0	0.00	59.40	1	682	0.15%
2021/12/13	1	61.20	2	62.75	61.00	-1	676	-0.15%
2021/12/09	0	0.00	2	61.25	59.80	-2	668	-0.30%
2021/12/06	1	61.30	1	63.50	60.40	0	653	0.00%
2021/11/29	1	56.00	0	0.00	58.10	1	566	0.18%
2021/11/26	1	57.50	0	0.00	57.20	1	559	0.18%
2021/11/23	1	57.50	2	57.70	57.70	-1	531	-0.19%
2021/11/22	1	58.50	2	59.60	58.50	-1	525	-0.19%
2021/09/02	0	0.00	1	46.25	45.85	-1	394	-0.25%
2021/08/19	2	45.00	0	0.00	44.45	2	375	0.53%
2021/08/18	2	44.80	0	0.00	46.80	2	373	0.54%
2021/08/16	1	46.50	0	0.00	46.35	1	371	0.27%
2021/08/10	1	48.20	0	0.00	48.20	1	385	0.26%
2021/08/02	0	0.00	1	51.00	51.70	-1	428	-0.23%
2021/07/28	1	48.80	0	0.00	49.00	1	421	0.24%
2021/07/22	0	0.00	1	50.50	50.80	-1	441	-0.23%
2021/07/20	1	48.10	0	0.00	49.70	1	422	0.24%
2021/07/14	3	50.47	12	50.22	49.65	-9	448	-2.00%
2021/07/13	11	51.64	5	50.82	51.80	6	459	1.31%
2021/07/09	1	46.50	0	0.00	46.55	1	456	0.22%
2021/07/06	1	47.20	0	0.00	47.10	1	481	0.21%
2021/07/05	0	0.00	1	47.80	47.60	-1	491	-0.20%
2021/06/21	0	0.00	1	46.00	45.50	-1	559	-0.18%
2021/06/10	0	0.00	1	46.50	46.85	-1	586	-0.17%
2021/06/08	1	44.00	0	0.00	44.20	1	590	0.17%
2021/06/07	1	44.35	0	0.00	44.00	1	594	0.17%
2021/06/03	1	44.85	1	45.00	45.10	0	600	0.00%
2021/06/01	1	44.95	0	0.00	45.20	1	604	0.17%
2021/05/25	0	0.00	1	45.50	44.90	-1	611	-0.16%
2021/05/19	1	43.90	0	0.00	43.30	1	626	0.16%
2021/05/18	0	0.00	2	42.35	42.35	-2	632	-0.32%
2021/05/17	3	38.50	1	38.60	38.50	2	624	0.32%
2021/05/13	1	41.00	0	0.00	42.65	1	608	0.16%
2021/05/12	4	44.75	0	0.00	42.65	4	604	0.66%
2021/05/11	2	47.43	0	0.00	47.20	2	593	0.34%
2021/05/10	0	0.00	0.2	49.95	49.95	-0.2	600	-0.03%
2021/05/05	1	48.80	0	0.00	48.60	1	632	0.16%
2021/05/04	6	49.37	0	0.00	48.85	6	641	0.93%
2021/04/22	2	54.15	1	54.80	53.30	1	785	0.13%
2021/04/21	1	54.90	1	55.10	54.60	0	803	0.00%
2021/04/20	1	56.60	1	57.40	56.30	0	839	0.00%
2021/04/19	0	0.00	1	57.90	57.60	-1	835	-0.12%
2021/04/16	1	57.10	1	55.00	56.80	0	798	0.00%
2021/04/09	0	0.00	3	54.00	54.30	-3	869	-0.35%
2021/04/07	3	55.87	0	0.00	55.90	3	849	0.35%
2021/04/01	9	56.17	0	0.00	56.60	9	846	1.06%
2021/03/08	0	0.00	1	53.70	53.20	-1	858	-0.12%
2021/03/02	2	52.50	0	0.00	52.40	2	876	0.23%
2021/02/25	0	0.00	1	53.50	53.20	-1	910	-0.11%
2021/02/24	1	53.20	0	0.00	53.10	1	910	0.11%
2021/01/29	3	56.13	0	0.00	55.70	3	969	0.31%
2021/01/28	1	57.80	0	0.00	58.20	1	957	0.10%
2021/01/22	5	58.38	6	59.97	59.90	-1	920	-0.11%
2021/01/21	2	55.70	2	55.65	56.30	0	825	0.00%
2021/01/20	1	53.20	0	0.00	53.50	1	806	0.12%
2021/01/18	3	54.83	0	0.00	54.70	3	789	0.38%
2021/01/15	3	57.33	5	56.96	56.50	-2	781	-0.26%
2021/01/14	6	60.17	2	59.50	59.00	4	764	0.52%
2021/01/13	0	0.00	3	60.70	60.00	-3	737	-0.41%
2021/01/12	1	57.50	0	0.00	57.10	1	686	0.15%
2021/01/08	1	59.00	1	60.30	59.30	0	679	0.00%
2021/01/04	0	0.00	3	57.20	57.20	-3	612	-0.49%
2020/12/31	0	0.00	1	55.50	55.00	-1	583	-0.17%
2020/12/29	0	0.00	1	54.50	53.70	-1	572	-0.17%
2020/12/21	2	51.80	0	0.00	51.90	2	611	0.33%
2020/12/18	0	0.00	1	54.30	53.40	-1	610	-0.16%
2020/12/11	2	51.50	0	0.00	51.30	2	611	0.33%
2020/12/10	1	52.50	0	0.00	52.50	1	616	0.16%
2020/11/17	0	0.00	2	54.80	54.50	-2	679	-0.29%
2020/11/16	0	0.00	2	54.80	54.70	-2	725	-0.28%
2020/11/13	1	54.20	0	0.00	55.00	1	741	0.13%
2020/11/12	3	55.47	1	56.00	55.40	2	742	0.27%
2020/11/09	0	0.00	3	53.67	53.70	-3	738	-0.41%
2020/11/03	2	49.80	7	49.21	50.20	-5	803	-0.62%
2020/10/20	3	50.80	0	0.00	50.40	3	1,009	0.30%
2020/10/19	0	0.00	8	50.08	50.80	-8	1,051	-0.76%
2020/10/16	3	49.08	0	0.00	48.40	3	1,107	0.27%
2020/10/15	3	49.33	2	50.50	49.45	1	1,158	0.09%
2020/10/13	3	48.93	0	0.00	48.90	3	1,402	0.21%
2020/10/12	2	50.55	0	0.00	50.00	2	1,630	0.12%
2020/10/05	0	0.00	1	53.50	53.60	-1	1,786	-0.06%
2020/09/30	0	0.00	1	53.00	52.80	-1	1,816	-0.06%
2020/09/29	0	0.00	6	53.13	52.50	-6	1,848	-0.32%
2020/09/28	0	0.00	3	53.10	53.80	-3	1,884	-0.16%
2020/09/25	4	50.75	1	50.20	50.20	3	1,895	0.16%
2020/09/24	4	54.63	0	0.00	53.40	4	1,909	0.21%
2020/09/22	2	57.15	0	0.00	56.80	2	2,180	0.09%
2020/09/07	1	56.80	1	57.80	56.80	0	2,391	0.00%
2020/09/04	6	57.47	0	0.00	57.40	6	2,448	0.25%
2020/09/03	4	59.15	2	61.20	59.10	2	2,529	0.08%
2020/09/02	2	59.05	1	58.60	58.60	1	2,632	0.04%
2020/09/01	3	58.70	0	0.00	59.00	3	2,645	0.11%
2020/08/31	1	58.20	1	59.20	59.40	0	2,661	0.00%
2020/08/28	0	0.00	5	58.26	58.60	-5	2,739	-0.18%
2020/08/27	5	57.76	0	0.00	57.70	5	2,782	0.18%
2020/08/21	1	56.00	0	0.00	56.40	1	2,867	0.03%
2020/08/20	16	57.68	0	0.00	56.20	16	2,942	0.54%
2020/08/19	2	62.55	2	62.80	62.00	0	2,946	0.00%
2020/08/18	1	63.00	1	61.70	61.60	0	2,990	0.00%
2020/08/14	1	60.50	0	0.00	62.20	1	3,187	0.03%
2020/08/10	5	63.04	0	0.00	63.10	5	3,551	0.14%
2020/08/07	1	66.50	3	66.83	66.70	-2	3,547	-0.06%
2020/08/04	3	67.90	0	0.00	67.50	3	3,705	0.08%
2020/07/31	4	66.25	0	0.00	66.20	4	3,784	0.11%
2020/07/29	1	65.80	0	0.00	67.40	1	3,866	0.03%
2020/07/28	4	66.75	0	0.00	66.40	4	3,863	0.10%
2020/07/27	0	0.00	1	70.00	69.50	-1	3,896	-0.03%
2020/07/24	6	69.22	0	0.00	68.80	6	3,905	0.15%
2020/07/23	1	72.00	1	74.00	71.80	0	3,912	0.00%
2020/07/22	3	71.80	4	72.05	71.70	-1	3,936	-0.03%
2020/07/21	1	70.00	0	0.00	70.00	1	3,892	0.03%
2020/07/20	1	69.50	5	70.70	69.10	-4	3,870	-0.10%
2020/07/17	29	72.24	16	73.28	69.50	13	3,862	0.34%
2020/07/16	2	73.25	17	74.82	75.30	-15	3,786	-0.40%
2020/07/15	6	69.22	6	70.70	68.50	0	3,581	0.00%
2020/07/13	0	0.00	1	70.00	69.30	-1	3,568	-0.03%
2020/07/10	2	66.20	1	70.20	68.10	1	3,601	0.03%
2020/07/09	1	67.10	0	0.00	67.80	1	3,601	0.03%
2020/07/08	1	68.90	1	69.90	68.90	0	3,616	0.00%
2020/07/07	1	68.50	2	68.95	68.80	-1	3,634	-0.03%
2020/07/03	2	68.35	0	0.00	68.60	2	3,739	0.05%
2020/07/02	7	71.06	0	0.00	70.60	7	3,803	0.18%
2020/07/01	0	0.00	18	69.24	69.90	-18	3,767	-0.48%
2020/06/30	3	62.90	0	0.00	63.60	3	3,707	0.08%
2020/06/29	1	62.80	0	0.00	62.50	1	3,807	0.03%
2020/06/23	1	62.80	2	63.40	62.60	-1	3,973	-0.03%
2020/06/22	6	63.75	0	0.00	63.40	6	4,059	0.15%
2020/06/19	4	64.85	0	0.00	64.50	4	4,140	0.10%
2020/06/17	0	0.00	5	67.96	67.60	-5	4,197	-0.12%
2020/06/12	3	62.00	7	63.66	65.00	-4	4,313	-0.09%
2020/06/11	8	66.80	0	0.00	66.70	8	4,325	0.18%
2020/06/10	1	67.00	6	68.28	69.90	-5	4,380	-0.11%
2020/06/09	21	67.24	0	0.00	65.70	21	4,398	0.48%
2020/06/04	0	0.00	1	73.50	73.50	-1	4,438	-0.02%
2020/06/03	0	0.00	1	73.00	73.80	-1	4,378	-0.02%
2020/05/29	0	0.00	7	74.40	73.80	-7	4,379	-0.16%
2020/05/28	0	0.00	4	72.00	72.20	-4	4,392	-0.09%
2020/05/27	0	0.00	3	75.47	73.00	-3	4,437	-0.07%
2020/05/26	1	73.90	1	74.90	74.90	0	4,450	0.00%
2020/05/25	1	74.60	4	73.35	74.60	-3	4,551	-0.07%
2020/05/22	3	72.00	0	0.00	71.00	3	4,608	0.07%
2020/05/21	3	74.07	4	74.10	75.50	-1	4,741	-0.02%
2020/05/20	11	71.01	9	72.00	71.50	2	4,852	0.04%
2020/05/19	6	67.70	15	67.86	68.70	-9	4,954	-0.18%
2020/05/18	4	63.95	7	64.29	63.20	-3	5,033	-0.06%
2020/05/15	1	63.00	3	63.57	62.50	-2	5,026	-0.04%
2020/05/14	3	65.80	0	0.00	64.50	3	5,059	0.06%
2020/05/12	5	65.50	6	67.67	70.10	-1	5,061	-0.02%
2020/05/11	0	0.00	3	66.10	65.60	-3	5,073	-0.06%
2020/05/08	1	65.00	3	65.83	65.70	-2	5,099	-0.04%
2020/05/07	1	66.30	6	65.65	66.10	-5	5,126	-0.10%
2020/05/05	2	65.00	5	65.38	64.20	-3	5,346	-0.06%
2020/05/04	1	62.90	1	62.60	62.90	0	5,361	0.00%
2020/04/30	0	0.00	1	65.60	64.20	-1	5,439	-0.02%
2020/04/29	0	0.00	1	63.80	63.30	-1	5,537	-0.02%
2020/04/28	6	64.30	0	0.00	63.40	6	5,574	0.11%
2020/04/27	0	0.00	2	63.50	64.30	-2	5,709	-0.04%
2020/04/23	2	62.40	6	62.08	61.10	-4	5,762	-0.07%
2020/04/22	1	60.00	1	61.30	61.30	0	5,806	0.00%
2020/04/21	7	63.24	3	63.40	62.00	4	5,838	0.07%
2020/04/20	1	61.80	2	62.25	61.80	-1	5,917	-0.02%
2020/04/17	1	61.00	1	61.50	61.20	0	5,949	0.00%
2020/04/16	1	63.00	0	0.00	63.00	1	6,062	0.02%
2020/04/15	0	0.00	4	63.00	63.60	-4	6,290	-0.06%
2020/04/14	2	61.70	3	62.07	61.40	-1	6,422	-0.02%
2020/04/13	1	60.90	5	60.56	59.60	-4	6,433	-0.06%
2020/04/10	1	58.70	5	59.82	60.50	-4	6,439	-0.06%
2020/04/09	5	59.52	2	61.00	59.10	3	6,428	0.05%
2020/04/07	3	58.17	6	59.42	59.00	-3	6,280	-0.05%
2020/04/06	1	53.20	12	55.69	56.40	-11	6,211	-0.18%
2020/04/01	0	0.00	10	50.61	51.30	-10	6,123	-0.16%
2020/03/31	2	49.50	3	51.67	49.45	-1	6,107	-0.02%
2020/03/30	2	45.40	1	46.80	48.45	1	6,018	0.02%
2020/03/27	3	48.43	2	48.65	47.10	1	5,993	0.02%
2020/03/26	0	0.00	6	46.58	47.75	-6	5,868	-0.10%
2020/03/24	0	0.00	25	40.95	41.60	-25	5,666	-0.44%
2020/03/19	20	40.06	0	0.00	40.05	20	5,563	0.36%
2020/03/18	0	0.00	4	45.25	44.50	-4	5,515	-0.07%
2020/03/16	15	50.59	0	0.00	49.80	15	5,348	0.28%
2020/03/13	6	50.30	6	51.50	55.30	0	5,276	0.00%
2020/03/12	15	55.54	2	57.20	55.50	13	5,162	0.25%
2020/03/11	6	60.67	1	65.20	60.70	5	5,051	0.10%
2020/03/10	1	63.80	2	64.45	65.20	-1	4,978	-0.02%
2020/03/09	21	65.11	1	65.80	63.60	20	4,903	0.41%
2020/03/04	0	0.00	2	70.70	70.10	-2	4,768	-0.04%
2020/03/02	2	69.70	3	71.00	71.10	-1	4,693	-0.02%
2020/02/27	3	71.33	1	74.60	70.20	2	4,637	0.04%
2020/02/26	13	74.99	2.1	75.08	73.70	11	4,569	0.24%
2020/02/25	11	79.25	12	79.51	77.60	-1	4,464	-0.02%
2020/02/24	119.1	78.76	115	78.87	78.00	4.1	4,310	0.09%	大買/大賣/
2020/02/21	11	84.79	10	85.12	82.60	1	4,194	0.02%
2020/02/20	32	82.41	38	83.01	85.00	-6	3,978	-0.15%
2020/02/19	14	79.31	20	79.73	79.00	-6	3,731	-0.16%
2020/02/18	28	75.80	9	76.37	74.60	19	3,429	0.55%
2020/02/17	1	72.60	1	73.50	72.10	0	3,200	0.00%
2020/02/14	7	73.20	12	70.13	73.20	-5	3,157	-0.16%
2020/02/13	4	71.85	0	0.00	71.20	4	3,082	0.13%
2020/02/12	0	0.00	2	74.50	73.70	-2	3,017	-0.07%
2020/02/11	10	72.73	1	72.70	72.20	9	2,930	0.31%
2020/02/10	3	71.50	19	70.73	71.50	-16	2,839	-0.56%
2020/02/07	17	76.47	15	73.75	72.30	2	2,770	0.07%
2020/02/06	10	75.33	3	76.47	76.00	7	2,679	0.26%
2020/02/05	2	76.15	13	76.28	74.50	-11	2,541	-0.43%
2020/02/04	4	73.10	1	71.50	71.70	3	2,382	0.13%
2020/02/03	9	68.57	10	68.77	68.90	-1	2,271	-0.04%
2020/01/31	14	70.86	11	73.06	72.60	3	2,169	0.14%
2020/01/30	4	79.25	1	79.90	77.40	3	2,006	0.15%
2020/01/20	6	83.38	6	83.02	86.00	0	1,936	0.00%
2020/01/17	1	78.60	1	77.50	79.00	0	1,749	0.00%
2020/01/16	1	77.80	2	79.25	78.90	-1	1,688	-0.06%
2020/01/15	2	79.85	5	79.54	79.90	-3	1,601	-0.19%
2020/01/14	2	78.20	3	77.20	79.10	-1	1,518	-0.07%
2020/01/13	9	76.17	22	76.30	78.00	-13	1,434	-0.91%
2020/01/10	3	71.50	8	71.16	71.90	-5	1,230	-0.41%
2020/01/09	10	71.17	7	71.23	71.20	3	1,164	0.26%
2020/01/08	1	70.10	14	69.76	70.90	-13	1,002	-1.30%
2020/01/07	0	0.00	11	62.93	64.50	-11	730	-1.51%
2020/01/06	0	0.00	3	59.50	59.90	-3	540	-0.56%
2020/01/03	0	0.00	2	58.00	58.00	-2	484	-0.41%
2020/01/02	1	56.50	11	55.45	56.30	-10	428	-2.34%
2019/12/30	6	51.73	0	0.00	52.40	6	378	1.58%
2019/12/27	0	0.00	5	55.00	53.70	-5	357	-1.40%
2019/12/25	1	54.00	12	53.29	54.50	-11	277	-3.97%
2019/12/23	0	0.00	19	48.42	49.30	-19	211	-8.99%
2019/12/09	0	0.00	2	46.00	45.05	-2	140	-1.42%
2019/12/02	5	44.10	0	0.00	44.30	5	134	3.73%
2019/11/25	0	0.00	5	44.60	45.05	-5	121	-4.12%
2019/11/05	0	0.00	0.5	39.70	39.90	-0.5	90	-0.55%
2019/09/27	0.5	42.00	0	0.00	42.00	0.5	110	0.45%
2019/09/06	1	41.60	0	0.00	41.60	1	126	0.79%
2019/08/23	1	40.70	0	0.00	40.75	1	122	0.82%
2019/08/14	8	40.25	0	0.00	39.90	8	115	6.93%
2019/08/13	1	41.50	0	0.00	41.45	1	107	0.93%
2019/08/07	2	41.55	0	0.00	41.65	2	108	1.85%
2019/08/06	5	40.50	2	41.65	41.50	3	109	2.74%
2019/08/05	10	42.30	0	0.00	41.65	10	109	9.14%
2019/08/02	1	43.50	0	0.00	43.45	1	107	0.93%
2019/08/01	1	43.85	1	44.10	43.90	0	105	0.00%
2019/07/26	0	0.00	1	44.50	44.50	-1	101	-0.98%
2019/06/25	1	44.00	0	0.00	44.15	1	121	0.82%
2019/06/19	1	43.50	0	0.00	44.60	1	121	0.82%
2019/06/14	1	44.65	1	44.80	44.80	0	125	0.00%
2019/05/29	2	41.70	0	0.00	42.50	2	165	1.21%
2019/05/03	3	44.60	0	0.00	44.60	3	218	1.37%
2019/04/29	5	44.70	0	0.00	44.75	5	217	2.30%
2019/04/23	0	0.00	0.6	45.40	45.80	-0.6	219	-0.27%
2019/04/19	2	45.80	0	0.00	46.00	2	218	0.92%
2019/04/17	3	46.00	0	0.00	46.40	3	219	1.37%
2019/04/16	5	45.70	0	0.00	46.30	5	218	2.29%
2019/04/12	2	45.55	0	0.00	45.40	2	214	0.93%
2019/04/11	3	45.50	1	45.40	45.50	2	213	0.94%
2019/04/10	5	46.12	0	0.00	46.20	5	207	2.41%
2019/03/29	1	45.95	0	0.00	46.05	1	187	0.53%
2019/03/28	2	45.10	0	0.00	45.15	2	183	1.09%
2019/03/13	0.5	48.50	0	0.00	48.50	0.5	165	0.30%
2019/03/05	0	0.00	0	46.15	46.15	0	142	-0.01%
2019/02/26	2	43.80	0	0.00	43.95	2	126	1.58%
2019/02/19	0	42.25	0	0.00	41.85	0	105	0.01%
2019/02/13	0	0.00	2	39.15	40.50	-2	79	-2.51%
2019/01/30	0	0.00	0	37.35	37.40	0	72	-0.01%
2019/01/25	0	0.00	1	37.45	37.50	-1	74	-1.35%
2019/01/24	0	0.00	1	37.45	37.25	-1	75	-1.32%
2019/01/22	0.1	37.00	0	0.00	37.05	0.1	76	0.07%
2019/01/09	2	35.95	0	0.00	35.85	2	92	2.15%
2019/01/07	2	36.05	0	0.00	36.25	2	94	2.11%
2018/12/24	1	36.50	0	0.00	37.50	1	141	0.71%
2018/12/19	1	37.50	0	0.00	37.65	1	149	0.67%
2018/11/28	0	0.00	5	37.85	38.00	-5	202	-2.47%
2018/11/19	0	0.00	2	36.50	36.70	-2	260	-0.77%
2018/11/16	3	35.90	0	0.00	35.85	3	261	1.15%
2018/11/13	2	34.50	0	0.00	35.80	2	268	0.75%
2018/10/26	5	34.00	0	0.00	34.50	5	325	1.54%
2018/10/11	10	36.05	0	0.00	36.05	10	444	2.25%
2018/10/09	5	40.50	0	0.00	40.05	5	432	1.16%
2018/10/08	5	41.50	0	0.00	42.10	5	427	1.17%
2018/10/05	21	43.35	0	0.00	42.80	21	429	4.89%
2018/10/04	5	45.00	0	0.00	44.90	5	436	1.15%
2018/10/03	1	46.70	0	0.00	45.85	1	441	0.23%
2018/09/28	2	47.90	0	0.00	47.60	2	460	0.43%
2018/08/27	0	0.00	2	49.25	49.25	-2	625	-0.32%
2018/08/16	1	48.60	0	0.00	49.40	1	636	0.16%
2018/08/13	3	50.03	2	48.00	48.90	1	626	0.16%
2018/08/10	2	50.80	1	50.60	50.80	1	618	0.16%
2018/08/09	0	0.00	2	50.90	50.50	-2	604	-0.33%
2018/08/08	2	50.50	3	50.77	50.50	-1	601	-0.17%
2018/08/07	5	50.18	3	50.57	50.30	2	596	0.34%
2018/08/02	1	49.80	0	0.00	49.15	1	590	0.17%
2018/08/01	1	50.60	0	0.00	50.60	1	587	0.17%
2018/07/30	3	51.27	0	0.00	51.00	3	578	0.52%
2018/07/27	0	0.00	1	52.20	52.90	-1	570	-0.18%
2018/07/26	0	0.00	5	53.46	52.90	-5	558	-0.89%
2018/07/25	3	53.00	5	53.16	51.60	-2	517	-0.39%
2018/07/24	1	52.50	1	52.50	52.50	0	489	0.00%
2018/07/13	0	0.00	1	52.00	50.40	-1	464	-0.22%
2018/07/12	1	50.50	0	0.00	50.90	1	460	0.22%
2018/07/05	1	48.50	0	0.00	48.10	1	503	0.20%
2018/07/03	1	49.50	0	0.00	49.70	1	501	0.20%
2018/07/02	3	52.03	3	53.23	51.00	0	484	0.00%
2018/06/29	3	49.70	5	50.62	51.90	-2	450	-0.44%
2018/06/28	0	0.00	1	47.75	49.00	-1	387	-0.26%
2018/06/27	3	48.02	3	48.15	47.75	0	380	0.00%
2018/06/25	4	48.60	1	46.85	46.85	3	369	0.81%
2018/06/22	0	0.00	1	48.20	48.20	-1	362	-0.28%
2018/06/13	1	46.85	0	0.00	46.85	1	347	0.29%
2018/06/12	3	46.50	0	0.00	46.40	3	341	0.88%
2018/06/11	3	48.20	0	0.00	46.95	3	339	0.88%
2018/06/08	2	48.80	3	48.63	48.00	-1	330	-0.30%
2018/06/07	2	48.05	2	48.40	48.30	0	321	0.00%
2018/05/28	0	0.00	1	44.65	44.10	-1	311	-0.32%
2018/05/22	1	42.80	0	0.00	42.80	1	328	0.30%
2018/05/09	0.1	43.40	0	0.00	43.70	0.1	373	0.01%
2018/04/27	1	42.60	0	0.00	43.00	1	430	0.23%
2018/04/26	1	43.50	0	0.00	43.40	1	435	0.23%
2018/04/24	1	44.50	0	0.00	44.35	1	461	0.22%
2018/04/17	3	45.83	0	0.00	45.20	3	651	0.46%
2018/04/12	2	47.95	8	49.10	48.40	-6	634	-0.95%
2018/04/11	0	0.00	1	47.00	47.30	-1	588	-0.17%
2018/03/29	1	44.50	0	0.00	44.50	1	566	0.18%
2018/03/27	0	0.00	2	45.73	45.70	-2	562	-0.36%
2018/03/23	0	0.00	1	45.20	44.20	-1	558	-0.18%
2018/03/22	0	0.00	2	44.20	44.20	-2	566	-0.35%
2018/03/20	1	44.15	2	45.25	44.15	-1	568	-0.18%
2018/03/19	0	0.00	4	43.70	43.70	-4	563	-0.71%
2018/03/15	4	44.20	0	0.00	44.20	4	560	0.71%
2018/03/14	4	43.60	0	0.00	43.65	4	558	0.72%
2018/03/12	4	43.04	0	0.00	43.10	4	553	0.72%
2018/03/09	2	44.05	11	44.30	43.90	-9	549	-1.64%
2018/03/08	3	44.50	8	45.73	45.30	-5	539	-0.93%
2018/03/07	0	0.00	1	44.15	44.15	-1	522	-0.19%
2018/03/05	2	42.68	0	0.00	42.70	2	518	0.39%
2018/03/02	1	43.25	0	0.00	43.30	1	516	0.19%
2018/03/01	1	43.70	0	0.00	43.70	1	515	0.19%
2018/02/26	0	0.00	1	44.00	44.00	-1	511	-0.20%
2018/02/21	0	0.00	1	43.40	42.70	-1	499	-0.20%
2018/02/09	3	37.40	3	38.70	38.40	0	481	0.00%
2018/02/06	6	38.78	0	0.00	38.50	6	480	1.25%
2018/02/05	4	40.00	1	41.00	41.30	3	473	0.63%
2018/02/02	3	42.00	0	0.00	42.05	3	471	0.64%
2018/01/31	3	42.50	0	0.00	42.50	3	470	0.64%
2018/01/30	11	43.41	0	0.00	43.15	11	467	2.35%
2018/01/29	3	44.17	0	0.00	44.15	3	461	0.65%
2018/01/26	0	0.00	2	45.30	44.60	-2	459	-0.43%
2018/01/24	2	43.85	0	0.00	43.85	2	445	0.45%
2018/01/22	4	43.25	0	0.00	43.50	4	419	0.95%
2018/01/19	3	44.07	0	0.00	43.85	3	416	0.72%
2018/01/17	1	46.80	1	46.55	45.10	0	384	0.00%
2018/01/16	3	46.55	3	47.20	45.95	0	353	0.00%
2018/01/15	4	45.21	4	45.98	45.90	0	313	0.00%
2018/01/12	0	0.00	6	43.05	43.45	-6	245	-2.44%
2018/01/03	1	38.90	0	0.00	38.90	1	204	0.49%