高力 (8996)-群益金鼎-中壢券商分點個股進出

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
417.0
漲跌
▼6.0
漲幅
-1.42%
成交量
13,786張
產業
上市電機機械類股
313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－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢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
2024/05/03	32.7	424.12	33	422.15	417.00	-0.3	10,210	0.00%
2024/05/02	9	429.55	141	429.35	423.00	-132	10,002	-1.32%	大賣/鉅額交易
2024/04/30	24	431.77	22.2	425.76	433.00	1.8	9,750	0.02%
2024/04/29	4.1	388.09	19.2	391.22	394.00	-15.1	9,490	-0.16%
2024/04/26	11	386.95	12	387.64	383.50	-1	9,403	-0.01%
2024/04/25	8	369.06	4	371.37	368.00	4	9,117	0.04%
2024/04/24	1	358.50	2	356.50	361.50	-1	8,882	-0.01%
2024/04/23	5	338.30	4	334.50	329.00	1	8,794	0.01%
2024/04/22	2	341.65	2	342.50	333.50	0	8,706	0.00%
2024/04/19	11.1	359.17	7	352.43	351.50	4.1	8,566	0.05%
2024/04/18	4.1	358.09	23	363.09	364.00	-18.9	8,370	-0.23%
2024/04/17	1	335.00	2	341.25	335.00	-1	8,264	-0.01%
2024/04/16	2	322.02	4.1	326.77	327.00	-2.1	8,202	-0.03%
2024/04/15	3	339.31	2.1	349.95	337.50	0.9	8,160	0.01%
2024/04/12	2	364.00	10	360.35	360.00	-8	8,099	-0.10%
2024/04/11	0	0.00	1	348.50	356.00	-1	8,023	-0.01%
2024/04/10	8.1	353.78	6	360.75	353.50	2.1	7,984	0.03%
2024/04/09	29	357.12	24	358.56	359.50	5	7,943	0.06%
2024/04/08	3.1	372.91	5	374.80	367.50	-2	7,816	-0.02%
2024/04/03	7.7	366.98	6.1	362.58	364.00	1.6	7,714	0.02%
2024/04/02	9.5	363.52	5.1	366.33	362.00	4.4	7,618	0.06%
2024/04/01	4.1	366.00	1	364.50	363.00	3.1	7,532	0.04%
2024/03/29	9	370.56	8	367.81	366.00	1	7,476	0.01%
2024/03/28	5.3	375.28	8	377.25	379.00	-2.7	7,368	-0.04%
2024/03/27	15	373.90	15	375.57	383.00	0	7,262	0.00%
2024/03/26	21.7	376.26	11	376.86	370.00	10.7	7,045	0.15%
2024/03/25	22.2	387.97	64.1	389.88	390.50	-41.9	6,684	-0.63%
2024/03/22	9	377.50	9.2	383.48	387.50	-0.2	6,343	0.00%
2024/03/21	11	334.91	23	343.83	352.50	-12	6,142	-0.20%
2024/03/20	12.1	332.93	12.1	329.96	320.50	0	5,904	0.00%
2024/03/19	34.3	323.46	4	324.13	318.50	30.2	5,723	0.53%
2024/03/18	9	315.33	40	318.80	327.00	-31	5,589	-0.55%
2024/03/15	5	301.10	9	301.28	297.50	-4	5,423	-0.07%
2024/03/14	11.1	298.60	7.3	298.10	298.50	3.9	5,490	0.07%
2024/03/13	31.3	300.73	14	305.07	305.00	17.3	5,573	0.31%
2024/03/12	17	323.88	17.3	321.65	315.00	-0.2	5,577	0.00%
2024/03/11	10.2	302.83	35	301.20	313.50	-24.8	5,346	-0.46%
2024/03/08	50.1	294.42	14.1	290.65	288.50	36	5,180	0.70%
2024/03/07	98	306.38	21.2	307.45	302.00	76.8	5,081	1.51%
2024/03/06	29.5	305.74	38	310.42	308.00	-8.5	4,916	-0.17%
2024/03/05	23	298.39	5.2	299.75	300.00	17.8	4,700	0.38%
2024/03/04	46.3	300.96	10	304.65	296.00	36.3	4,638	0.78%
2024/03/01	56.4	285.39	66.1	290.06	292.50	-9.7	4,476	-0.22%
2024/02/29	3	276.83	7	273.71	277.50	-4	4,336	-0.09%
2024/02/27	2	263.50	0	0.00	261.50	2	4,313	0.05%
2024/02/26	17	271.50	20.1	275.03	264.50	-3.1	4,310	-0.07%
2024/02/23	15	273.77	8.1	277.12	270.00	6.9	4,285	0.16%
2024/02/22	4.2	278.91	8	278.63	277.00	-3.8	4,293	-0.09%
2024/02/21	3	270.50	7	270.71	270.50	-4	4,302	-0.09%
2024/02/20	37	272.65	3	271.17	274.00	34	4,532	0.75%
2024/02/19	121.1	283.23	4	284.25	279.50	117.1	4,566	2.56%	大買/鉅額交易
2024/02/16	16.1	286.65	16	289.28	287.00	0.1	4,632	0.00%
2024/02/15	44	275.98	13	276.46	275.50	31	4,506	0.69%
2024/02/05	17	272.21	32.1	275.87	273.00	-15.1	4,356	-0.35%
2024/02/02	15	256.03	10	248.50	261.50	5	4,015	0.12%
2024/02/01	7	238.57	10	235.75	238.50	-3	3,830	-0.08%
2024/01/31	0.1	229.00	0	0.00	227.00	0.1	3,797	0.00%
2024/01/30	1	233.00	2	234.50	232.00	-1	3,819	-0.03%
2024/01/29	1	232.00	2	233.25	232.50	-1	3,840	-0.03%
2024/01/26	2	224.50	2	225.25	224.00	0	3,820	0.00%
2024/01/25	1	221.00	0	0.00	221.00	1	3,850	0.03%
2024/01/24	1	226.50	3	232.33	225.50	-2	3,877	-0.05%
2024/01/23	11	233.73	1	234.00	230.50	10	3,916	0.26%
2024/01/22	3	224.00	4	222.63	229.00	-1	3,857	-0.03%
2024/01/19	1	209.50	4	209.75	210.00	-3	3,874	-0.08%
2024/01/17	1	211.50	1	212.50	211.50	0	4,030	0.00%
2024/01/12	4	216.50	4	214.50	214.50	0	4,387	0.00%
2024/01/11	0	0.00	1	214.00	219.00	-1	4,506	-0.02%
2024/01/10	1	211.00	1	210.00	210.00	0	4,587	0.00%
2024/01/09	2	215.00	2	214.00	212.50	0	4,756	0.00%
2024/01/08	2	217.75	1	220.50	216.00	1	4,927	0.02%
2024/01/04	0	0.00	1	216.00	216.00	-1	5,374	-0.02%
2024/01/02	2	220.75	2	220.25	219.50	0	5,475	0.00%
2023/12/29	1	221.50	2.1	221.69	223.00	-1.1	5,501	-0.02%
2023/12/28	1	223.00	1	221.50	221.00	0	5,540	0.00%
2023/12/27	3	226.17	7	226.07	224.00	-4	5,574	-0.07%
2023/12/26	6.1	228.50	6	227.58	228.00	0.1	5,607	0.00%
2023/12/25	2	224.25	2	223.50	222.00	0	5,629	0.00%
2023/12/22	7	223.14	1	221.00	223.00	6	5,688	0.11%
2023/12/20	0	0.00	2	216.50	215.50	-2	5,832	-0.03%
2023/12/19	2	217.25	1	217.00	218.00	1	5,847	0.02%
2023/12/18	31	223.81	31	219.52	219.50	0	5,842	0.00%
2023/12/15	3	224.83	1	223.00	222.50	2	5,848	0.03%
2023/12/14	13	227.88	11	223.68	222.50	2	5,885	0.03%
2023/12/13	8	230.44	8	227.88	227.50	0	5,851	0.00%
2023/12/12	5.2	232.50	1	227.50	229.00	4.2	5,862	0.07%
2023/12/11	11.4	237.31	8.5	236.78	234.00	2.9	5,839	0.05%
2023/12/08	17.5	254.41	9	255.39	248.00	8.5	5,772	0.15%
2023/12/07	13	268.31	14.1	265.83	263.00	-1.1	5,651	-0.02%
2023/12/06	20.1	259.22	20	261.08	256.50	0.1	5,482	0.00%
2023/12/05	2	252.00	2	252.50	253.00	0	5,403	0.00%
2023/12/04	30	254.87	37	256.91	254.00	-7	5,378	-0.13%
2023/12/01	0	0.00	2	251.00	247.00	-2	5,348	-0.04%
2023/11/30	3	248.67	2	249.75	247.00	1	5,408	0.02%
2023/11/29	5	254.70	6.1	251.72	251.00	-1.1	5,432	-0.02%
2023/11/28	7	254.50	11	255.50	256.50	-4	5,438	-0.07%
2023/11/27	5	252.40	6	255.17	253.50	-1	5,440	-0.02%
2023/11/24	9	252.06	4	252.75	254.50	5	5,412	0.09%
2023/11/22	2	252.00	1	251.00	251.50	1	5,305	0.02%
2023/11/21	25.1	246.80	15	243.83	243.00	10.1	5,261	0.19%
2023/11/20	17	252.59	16	248.34	247.00	1	5,271	0.02%
2023/11/17	21	251.83	26	249.69	253.50	-5	5,198	-0.10%
2023/11/16	9	237.83	17	238.97	239.50	-8	4,970	-0.16%
2023/11/15	22	236.75	4	234.50	231.00	18	4,856	0.37%
2023/11/14	2	220.50	4	221.13	221.00	-2	4,744	-0.04%
2023/11/13	1	213.50	4	214.13	211.50	-3	4,780	-0.06%
2023/11/10	1	211.50	3	212.33	212.50	-2	4,803	-0.04%
2023/11/09	5	214.30	7	213.50	216.00	-2	4,821	-0.04%
2023/11/08	3	221.50	1	225.00	220.50	2	4,831	0.04%
2023/11/07	6	221.17	2	218.00	218.00	4	4,835	0.08%
2023/11/06	6	222.33	0	0.00	221.00	6	4,959	0.12%
2023/11/03	8	216.50	4	213.88	212.50	4	4,903	0.08%
2023/11/02	1	214.00	1	214.50	213.50	0	4,875	0.00%
2023/11/01	0	0.00	1	210.50	211.50	-1	4,836	-0.02%
2023/10/31	1	209.00	3	210.00	209.00	-2	4,805	-0.04%
2023/10/30	4	223.50	4	218.50	217.50	0	4,735	0.00%
2023/10/27	4.1	222.51	4	221.00	221.00	0.1	4,695	0.00%
2023/10/26	5	229.00	5	226.90	225.50	0	4,623	0.00%
2023/10/25	6	228.08	6	230.58	230.00	0	4,563	0.00%
2023/10/24	6	223.25	6	223.25	226.00	0	4,464	0.00%
2023/10/23	7	220.71	5	223.70	224.00	2	4,366	0.05%
2023/10/20	13	230.15	16	223.59	223.00	-3	4,390	-0.07%
2023/10/19	13	233.31	12	231.83	231.00	1	4,407	0.02%
2023/10/18	11	249.27	10	242.35	243.00	1	4,415	0.02%
2023/10/17	5	257.40	7	257.50	255.50	-2	4,444	-0.05%
2023/10/16	5.1	268.04	2	274.00	259.50	3.1	4,496	0.07%
2023/10/13	15	295.70	2	291.75	288.00	13	4,322	0.30%
2023/10/12	33	313.36	34	308.34	320.00	-1	4,119	-0.02%
2023/10/11	3	288.00	6	280.00	291.00	-3	3,866	-0.08%
2023/10/06	1	277.50	1	279.00	278.00	0	3,777	0.00%
2023/10/05	2	283.00	3	279.17	277.50	-1	3,752	-0.03%
2023/10/04	3	286.33	5	283.34	283.00	-2	3,715	-0.05%
2023/10/03	17	296.24	12	294.21	292.50	5	3,667	0.14%
2023/10/02	4	300.25	3	305.17	296.50	1	3,616	0.03%
2023/09/28	2	298.25	3	299.33	296.50	-1	3,557	-0.03%
2023/09/27	5	291.80	10	290.15	297.00	-5	3,506	-0.14%
2023/09/26	17	295.59	12	296.21	294.50	5	3,588	0.14%
2023/09/25	8	280.31	9	280.33	282.50	-1	3,598	-0.03%
2023/09/22	2.1	259.81	2	261.00	270.00	0.1	3,634	0.00%
2023/09/21	2	259.50	2	261.25	261.00	0	3,633	0.00%
2023/09/20	2	261.25	2	262.25	262.50	0	3,677	0.00%
2023/09/19	4	274.38	3	272.33	265.00	1	3,795	0.03%
2023/09/15	1	269.02	1	271.02	271.00	0	3,800	0.00%
2023/09/14	8	273.69	7	270.43	269.50	1	3,758	0.03%
2023/09/13	5	268.00	2	272.50	273.50	3	3,717	0.08%
2023/09/12	10	279.50	1	281.00	277.50	9	3,651	0.25%
2023/09/11	9	300.44	3	305.00	295.00	6	3,616	0.17%
2023/09/08	12	306.79	2	305.25	304.00	10	3,599	0.28%
2023/09/07	2	306.50	0	307.00	307.00	2	3,601	0.06%
2023/09/06	3	314.67	4.2	311.51	307.50	-1.2	3,609	-0.03%
2023/09/05	4	309.50	4	313.75	316.00	0	3,610	0.00%
2023/09/04	3	304.67	3	298.83	298.00	0	3,559	0.00%
2023/09/01	9	315.17	7	314.71	309.50	2	3,660	0.05%
2023/08/31	4	310.88	4	310.13	308.50	0	3,669	0.00%
2023/08/30	1	313.00	2	310.50	315.50	-1	3,705	-0.03%
2023/08/29	4	301.00	4	300.50	301.00	0	3,871	0.00%
2023/08/28	3	300.16	6	300.67	298.50	-3	4,067	-0.07%
2023/08/25	5	306.60	4	307.50	302.50	1	4,121	0.02%
2023/08/24	10	318.00	11	319.09	315.00	-1	4,235	-0.02%
2023/08/23	2	312.50	1	311.00	310.00	1	4,376	0.02%
2023/08/22	2	313.78	2	312.50	309.50	0	4,523	0.00%
2023/08/18	8	319.06	5	307.60	309.00	3	4,661	0.06%
2023/08/17	9.1	311.62	13	318.15	327.00	-3.9	4,752	-0.08%
2023/08/16	11.1	289.57	2	297.50	302.50	9.1	4,689	0.19%
2023/08/15	2	294.00	4	292.88	290.00	-2	4,816	-0.04%
2023/08/14	4	290.62	1.1	282.86	282.50	3	4,903	0.06%
2023/08/11	3	295.66	1	292.99	292.00	2	4,850	0.04%
2023/08/10	12.1	329.18	7	332.57	297.00	5.1	4,805	0.11%
2023/08/09	1	327.00	0	0.00	330.00	1	4,726	0.02%
2023/08/08	1	330.00	0	0.00	321.50	1	4,770	0.02%
2023/07/28	1	365.00	3	365.00	363.00	-2	5,186	-0.04%
2023/07/27	0.1	380.00	0	0.00	373.00	0.1	5,226	0.00%
2023/07/26	1	375.28	0	385.00	375.00	1	5,294	0.02%
2023/07/25	10.1	415.06	8	404.46	397.50	2.1	5,388	0.04%
2023/07/24	16	433.12	18	436.39	420.50	-2	5,295	-0.04%
2023/07/21	4.2	415.05	5.1	419.54	421.00	-0.9	5,228	-0.02%
2023/07/20	7	393.32	8	394.94	383.00	-1	5,159	-0.02%
2023/07/19	7	392.17	4	391.60	391.00	3	5,076	0.06%
2023/07/13	1	332.00	0	0.00	332.00	1	5,129	0.02%
2023/07/12	1	343.00	0	0.00	343.50	1	5,287	0.02%
2023/07/05	0	0.00	0	361.00	346.50	0	5,422	0.00%
2023/07/04	7	381.39	8	382.81	372.00	-1	5,434	-0.02%
2023/07/03	2	357.50	3	362.23	372.00	-1	5,292	-0.02%
2023/06/30	1	315.28	2	337.75	338.50	-1	5,151	-0.02%
2023/06/29	3	309.50	0	0.00	317.00	3	5,054	0.06%
2023/06/28	2	306.00	1	309.00	305.00	1	5,014	0.02%
2023/06/27	12	320.38	12	312.79	306.50	0	4,955	0.00%
2023/06/26	5	341.78	4	336.75	340.00	1	4,926	0.02%
2023/06/21	1	320.50	4	334.50	335.50	-3	4,935	-0.06%
2023/06/20	1	303.50	0	0.00	305.50	1	5,081	0.02%
2023/06/16	0	312.00	0	0.00	317.00	0	5,260	0.00%
2023/06/15	0	0.00	2	322.50	314.50	-2	5,260	-0.04%
2023/06/14	2	320.75	1	316.50	323.00	1	5,265	0.02%
2023/06/13	0	0.00	2	306.00	306.00	-2	5,249	-0.04%
2023/06/12	1	293.50	0	0.00	293.50	1	5,240	0.02%
2023/06/09	2	284.75	6	290.21	292.50	-4	5,220	-0.08%
2023/06/08	3	267.01	1	270.00	267.00	2	5,181	0.04%
2023/06/07	5	269.50	25	277.70	280.50	-20	5,172	-0.39%
2023/06/06	1	266.50	2	269.75	266.50	-1	5,029	-0.02%
2023/06/05	9	270.22	10	271.55	267.50	-1	4,959	-0.02%
2023/06/02	41	273.44	21	273.14	270.50	20	4,884	0.41%
2023/06/01	20	255.13	23	264.74	264.00	-3	4,681	-0.06%
2023/05/31	2	250.25	2	248.01	246.50	0	4,489	0.00%
2023/05/30	5	258.60	3	255.00	253.50	2	4,491	0.04%
2023/05/29	6	266.05	18	266.81	254.00	-12	4,536	-0.26%
2023/05/26	1	257.50	49.1	267.61	268.50	-48.1	4,468	-1.08%
2023/05/25	2	245.50	2	246.75	244.50	0	4,509	0.00%
2023/05/24	5.1	245.64	6	244.83	242.50	-0.9	4,672	-0.02%
2023/05/23	13	239.73	15.2	241.03	243.50	-2.2	4,606	-0.05%
2023/05/22	6	228.08	8	229.69	230.00	-2	4,495	-0.04%
2023/05/19	14.1	229.00	13	228.08	225.50	1.1	4,627	0.02%
2023/05/18	4	223.50	6	220.92	223.50	-2	4,574	-0.04%
2023/05/15	2	214.00	2.1	211.98	207.00	-0.1	5,002	0.00%
2023/05/12	0.1	207.82	0	0.00	215.50	0.1	5,211	0.00%
2023/05/11	0	0.00	2	210.50	209.00	-2	5,660	-0.04%
2023/05/10	1	212.50	0	0.00	212.00	1	5,851	0.02%
2023/05/09	5	209.39	8	209.06	207.50	-3	5,973	-0.05%
2023/05/08	6	209.33	4.1	209.51	208.00	2	5,994	0.03%
2023/05/05	5	198.80	1	198.00	198.00	4	6,034	0.07%
2023/05/04	5	198.79	4	200.50	198.50	1	6,257	0.02%
2023/05/03	1	200.50	1	201.00	197.50	0	6,646	0.00%
2023/05/02	2	204.00	1	206.50	205.50	1	7,018	0.01%
2023/04/28	8	197.88	9	200.33	198.50	-1	7,431	-0.01%
2023/04/27	2	194.50	3	193.67	196.00	-1	7,850	-0.01%
2023/04/26	5	195.30	3	191.83	195.50	2	8,020	0.03%
2023/04/25	8	192.01	7	189.79	190.50	1	8,054	0.01%
2023/04/24	2	204.27	0	0.00	201.00	2	8,208	0.02%
2023/04/21	1	201.55	1	202.00	201.50	0	8,469	0.00%
2023/04/20	1	217.50	6	213.17	210.00	-5	8,548	-0.06%
2023/04/19	1	225.50	1	226.50	225.00	0	8,703	0.00%
2023/04/18	4	242.00	1	230.50	228.50	3	8,905	0.03%
2023/04/17	6	244.58	3	248.36	241.00	3	9,058	0.03%
2023/04/14	2	243.69	2	241.00	252.00	0	9,109	0.00%
2023/04/12	0	0.00	0	243.00	244.50	0	10,027	0.00%
2023/04/07	3	232.50	2	235.50	236.50	1	10,649	0.01%
2023/04/06	1	234.00	2	232.50	232.00	-1	10,845	-0.01%
2023/03/31	1	231.97	1	233.00	234.00	0	11,231	0.00%
2023/03/30	0	0.00	1	225.00	227.00	-1	11,471	-0.01%
2023/03/27	9	218.89	26	223.06	223.00	-17	12,122	-0.14%
2023/03/24	26	219.33	8	215.69	214.50	18	12,140	0.15%
2023/03/23	20	225.10	21	226.62	222.50	-1	12,378	-0.01%
2023/03/22	24	235.63	14	234.61	233.00	10	12,427	0.08%
2023/03/21	6	241.67	7	243.21	240.50	-1	12,444	-0.01%
2023/03/20	5	237.90	0	0.00	239.50	5	12,479	0.04%
2023/03/17	0	0.00	1.1	228.14	232.50	-1.1	12,847	-0.01%
2023/03/16	2	227.25	2	226.75	228.00	0	13,019	0.00%
2023/03/15	2.1	226.06	1	230.00	226.50	1.1	13,217	0.01%
2023/03/14	9	214.28	1	216.00	216.00	8	13,305	0.06%
2023/03/13	1	211.50	3	212.67	213.00	-2	13,433	-0.01%
2023/03/10	0	0.00	1	228.00	220.50	-1	13,587	-0.01%
2023/03/09	0	0.00	10	231.70	232.50	-10	13,835	-0.07%
2023/03/06	1	236.00	2	234.00	235.00	-1	14,655	-0.01%
2023/03/03	0	240.50	3	236.00	234.00	-3	15,128	-0.02%
2023/03/02	10	246.25	7	242.43	241.00	3	15,599	0.02%
2023/03/01	32	245.94	35	246.31	244.50	-3	15,637	-0.02%
2023/02/24	7	239.79	7	238.64	239.00	0	15,651	0.00%
2023/02/23	3	239.33	1	234.50	234.00	2	16,017	0.01%
2023/02/22	19	243.74	21	241.24	242.00	-2	15,983	-0.01%
2023/02/21	1	239.50	0	0.00	239.00	1	16,267	0.01%
2023/02/20	1	231.50	22	234.34	236.00	-21	16,383	-0.13%
2023/02/17	46	235.72	24	239.33	232.50	22	16,529	0.13%
2023/02/16	11	238.23	13	236.46	240.00	-2	16,582	-0.01%
2023/02/15	18	234.33	19	236.61	234.50	-1	16,915	-0.01%
2023/02/14	23	238.07	24	237.25	233.50	-1	17,106	-0.01%
2023/02/13	11	231.91	13	233.69	237.00	-2	17,575	-0.01%
2023/02/10	32	233.53	33	234.94	229.00	-1	18,189	-0.01%
2023/02/09	49	234.07	35	234.19	230.00	14	18,423	0.08%
2023/02/08	9	221.22	16	220.34	219.00	-7	18,190	-0.04%
2023/02/07	20	217.35	17	218.97	217.00	3	18,165	0.02%
2023/02/06	2	216.50	4	215.50	217.50	-2	18,269	-0.01%
2023/02/03	8	215.69	9	216.22	212.50	-1	18,329	-0.01%
2023/02/02	7	216.50	6	217.00	214.00	1	18,361	0.01%
2023/02/01	22	216.23	20	217.93	212.50	2	18,399	0.01%
2023/01/31	9	203.00	9	202.56	212.50	0	18,251	0.00%
2023/01/30	24	207.94	17	204.74	200.00	7	18,022	0.04%
2023/01/17	36	200.90	35.3	192.89	205.50	0.7	17,738	0.00%
2023/01/16	26	183.67	28	183.14	187.00	-2	17,413	-0.01%
2023/01/13	32	180.72	32	182.11	180.00	0	17,381	0.00%
2023/01/12	32.1	183.25	26	184.69	180.00	6.1	17,521	0.03%
2023/01/11	38	187.51	33	186.67	186.00	5	17,472	0.03%
2023/01/10	8	184.00	7	182.36	181.50	1	17,540	0.01%
2023/01/09	29	186.16	38	186.71	183.00	-9	17,679	-0.05%
2023/01/06	45.2	183.44	33	184.18	183.50	12.2	17,642	0.07%
2023/01/05	2	183.50	0	0.00	179.00	2	17,648	0.01%
2023/01/04	5	188.70	1.1	190.63	186.00	3.9	17,784	0.02%
2023/01/03	22	183.66	29	185.48	193.50	-7	17,906	-0.04%
2022/12/30	32.1	183.40	34	184.15	188.00	-1.9	18,202	-0.01%
2022/12/29	15	173.88	28	171.18	179.50	-13	18,410	-0.07%
2022/12/28	0	0.00	2	171.50	171.50	-2	18,224	-0.01%
2022/12/27	2	173.75	5	175.80	172.50	-3	18,331	-0.02%
2022/12/26	13	178.04	3	181.67	174.00	10	18,266	0.05%
2022/12/23	24	182.54	18.2	180.41	183.50	5.8	18,174	0.03%
2022/12/22	9	174.44	9	174.33	171.00	0	17,821	0.00%
2022/12/21	3	169.17	3	170.83	167.50	0	17,658	0.00%
2022/12/20	22	178.00	23	177.43	168.00	-1	17,592	-0.01%
2022/12/19	7	171.93	6	171.42	171.50	1	17,281	0.01%
2022/12/16	6.1	172.59	1	170.50	169.00	5.1	17,330	0.03%
2022/12/15	21.2	180.81	23	178.24	178.50	-1.8	17,300	-0.01%
2022/12/14	14	169.64	19.3	171.80	178.50	-5.3	17,038	-0.03%
2022/12/13	6	165.90	3	163.00	162.50	3	16,940	0.02%
2022/12/12	5	169.90	3	173.00	166.00	2	16,904	0.01%
2022/12/09	24	176.17	23	173.83	171.00	1	16,826	0.01%
2022/12/08	2	171.00	3	170.00	171.00	-1	16,541	-0.01%
2022/12/07	10	161.80	17	161.68	164.00	-7	16,413	-0.04%
2022/12/06	2.1	167.01	1	167.50	166.50	1.1	16,349	0.01%
2022/12/05	5.1	166.71	1	166.00	166.50	4.1	16,450	0.02%
2022/12/02	7	168.50	3	167.50	165.00	4	16,512	0.02%
2022/12/01	9	165.33	9	163.22	167.00	0	16,564	0.00%
2022/11/30	31	165.31	33	165.36	162.50	-2	16,455	-0.01%
2022/11/29	14.1	162.07	12	162.42	159.00	2.1	16,244	0.01%
2022/11/28	12	161.13	9	160.06	164.00	3	16,447	0.02%
2022/11/25	34.1	166.78	35	166.10	161.50	-0.9	16,665	-0.01%
2022/11/24	31	158.08	33.1	157.36	163.00	-2.1	16,443	-0.01%
2022/11/23	3	149.83	11	148.73	148.50	-8	16,101	-0.05%
2022/11/22	14.1	147.55	10	147.80	146.50	4.1	16,075	0.03%
2022/11/21	35	155.19	30	155.77	150.50	5	16,110	0.03%
2022/11/18	9	150.72	6.1	149.56	146.00	2.9	15,705	0.02%
2022/11/17	13	152.46	15	152.13	152.50	-2	15,663	-0.01%
2022/11/16	12	147.67	16	147.41	150.50	-4	15,234	-0.03%
2022/11/15	13	145.73	9	144.83	146.50	4	15,095	0.03%
2022/11/14	23	147.91	22	147.05	149.50	1	15,105	0.01%
2022/11/11	47	145.34	44	144.25	145.00	3	15,192	0.02%
2022/11/10	13	137.65	13	137.31	136.50	0	14,882	0.00%
2022/11/09	47	149.67	54	148.76	138.50	-7	14,565	-0.05%
2022/11/08	67.1	148.25	63	146.80	141.00	4.1	13,981	0.03%
2022/11/07	36	139.72	36	139.31	146.00	0	13,448	0.00%
2022/11/04	16	129.09	20	129.95	133.00	-4	13,181	-0.03%
2022/11/03	13	120.96	11	120.14	121.00	2	12,956	0.02%
2022/11/02	9	121.56	11.2	121.32	119.50	-2.2	12,825	-0.02%
2022/11/01	10.1	118.80	11	119.50	120.00	-0.9	12,621	-0.01%
2022/10/31	25.2	117.74	27.4	118.31	117.00	-2.2	12,485	-0.02%
2022/10/28	8	112.94	10	113.65	113.00	-2	12,307	-0.02%
2022/10/27	12.1	109.07	12	111.96	115.50	0.1	12,127	0.00%
2022/10/26	34	104.51	34	103.63	105.00	0	11,987	0.00%
2022/10/25	11.1	107.05	7	106.36	105.00	4.1	12,115	0.03%
2022/10/24	13	111.92	10	109.50	108.00	3	12,028	0.02%
2022/10/21	15.2	111.68	17	112.53	111.50	-1.8	11,999	-0.02%
2022/10/20	19	113.89	36	113.43	115.00	-17	11,822	-0.14%
2022/10/19	11	121.05	10	121.10	118.50	1	11,590	0.01%
2022/10/18	32	123.75	17.1	125.25	122.00	14.9	11,429	0.13%
2022/10/17	25.1	120.73	28	121.20	122.50	-2.9	11,074	-0.03%
2022/10/14	8	122.94	13.3	122.58	127.00	-5.3	10,824	-0.05%
2022/10/13	3	118.83	5.1	117.42	115.50	-2.1	10,775	-0.02%
2022/10/12	9.3	124.41	10.1	123.08	123.50	-0.9	10,604	-0.01%
2022/10/11	27.1	125.25	27	125.89	123.00	0.1	10,259	0.00%
2022/10/07	10.1	134.98	13	136.35	130.50	-2.9	9,932	-0.03%
2022/10/06	43	132.50	45	133.10	140.00	-2	9,251	-0.02%
2022/10/05	55	121.92	23.3	124.03	127.50	31.8	8,418	0.38%
2022/10/04	18.3	110.23	8	111.06	116.00	10.3	8,242	0.12%
2022/09/30	12	104.04	15	98.29	105.00	-3	7,969	-0.04%
2022/09/29	8	103.88	2	105.00	102.50	6	7,855	0.08%
2022/09/28	5	102.60	1	103.50	102.00	4	7,813	0.05%
2022/09/27	5	104.10	6	104.92	108.50	-1	7,744	-0.01%
2022/09/26	8	105.69	9	103.17	103.00	-1	7,655	-0.01%
2022/09/23	4	111.38	3	110.17	107.50	1	7,572	0.01%
2022/09/22	1	111.50	2	110.25	115.00	-1	7,463	-0.01%
2022/09/21	5	111.30	5	109.80	109.00	0	7,371	0.00%
2022/09/20	7	112.14	5	113.10	113.50	2	7,330	0.03%
2022/09/19	8	113.50	9	111.94	111.00	-1	7,240	-0.01%
2022/09/16	2	113.50	2	114.25	114.50	0	7,200	0.00%
2022/09/15	9	114.00	11	114.09	113.50	-2	7,211	-0.03%
2022/09/14	5	112.50	6	112.58	112.50	-1	7,138	-0.01%
2022/09/13	2	112.75	1	111.50	113.00	1	7,095	0.01%
2022/09/12	5	119.50	10.1	119.55	116.00	-5.1	6,983	-0.07%
2022/09/08	4.1	114.00	3	113.67	115.50	1.1	6,819	0.02%
2022/09/07	8	110.88	8	111.13	113.50	0	6,746	0.00%
2022/09/06	3	108.83	5	107.70	109.00	-2	6,626	-0.03%
2022/09/05	9	111.28	7	111.06	111.00	2	6,550	0.03%
2022/09/02	25	117.62	18	114.28	111.00	7	6,382	0.11%
2022/09/01	15	115.80	11	115.73	113.00	4	6,102	0.07%
2022/08/31	4	107.38	4	110.63	114.00	0	5,722	0.00%
2022/08/30	8	100.06	8.8	101.62	104.00	-0.8	5,515	-0.02%
2022/08/29	1	95.16	1.1	94.82	94.90	-0.1	5,373	0.00%
2022/08/26	4	95.60	5	95.38	96.40	-1	5,309	-0.02%
2022/08/25	0	0.00	6	91.17	91.80	-6	5,105	-0.12%
2022/08/24	4	89.95	2	91.35	87.50	2	4,994	0.04%
2022/08/23	2	89.10	12	89.64	88.80	-10	4,887	-0.20%
2022/08/19	17	91.86	5	91.72	92.40	12	4,832	0.25%
2022/08/18	6	87.63	6	88.15	89.20	0	4,704	0.00%
2022/08/17	2.1	85.95	3	85.53	85.90	-0.9	4,502	-0.02%
2022/08/16	8	80.34	8	81.13	81.70	0	4,499	0.00%
2022/08/15	1	78.30	1	78.59	79.60	0	4,497	0.00%
2022/08/12	14	86.51	13	85.11	81.30	1	4,427	0.02%
2022/08/11	1	84.70	4	83.70	85.20	-3	4,102	-0.07%
2022/08/10	2	75.80	2	76.50	77.50	0	3,838	0.00%
2022/08/09	4	76.85	4.4	77.28	77.10	-0.4	3,806	-0.01%
2022/08/08	0	0.00	0.1	78.60	78.80	-0.1	3,728	0.00%
2022/08/05	0.1	79.15	0	0.00	78.70	0.1	3,627	0.00%
2022/08/04	10	78.90	10	78.28	78.90	0	3,567	0.00%
2022/08/03	4	81.85	4	82.03	79.40	0	3,511	0.00%
2022/08/02	26.3	83.01	27	83.55	83.40	-0.7	3,405	-0.02%
2022/08/01	19.1	83.74	19	82.64	85.40	0.1	3,253	0.00%
2022/07/29	4	76.90	5	78.26	78.60	-1	2,940	-0.03%
2022/07/28	1	72.30	13	72.10	71.50	-12	2,846	-0.42%
2022/07/27	1	68.40	1	68.70	68.70	0	2,680	0.00%
2022/07/26	0	0.00	3	68.30	68.40	-3	2,662	-0.11%
2022/07/25	0	0.00	11	68.38	68.50	-11	2,642	-0.42%
2022/07/22	5	67.66	6	68.02	68.40	-1	2,622	-0.04%
2022/07/21	12	67.87	0	0.00	67.90	12	2,602	0.46%
2022/07/20	38	67.31	30	67.42	67.30	8	2,532	0.32%
2022/07/19	0	0.00	0	63.20	64.70	0	2,385	0.00%
2022/07/18	0	0.00	1	59.40	58.90	-1	2,304	-0.04%
2022/07/13	3	57.53	2	57.85	57.20	1	2,295	0.04%
2022/07/12	1	53.50	0.1	54.94	54.30	0.9	2,288	0.04%
2022/07/11	0	0.00	5	56.56	56.90	-5	2,299	-0.22%
2022/07/07	5	55.00	0	0.00	54.80	5	2,311	0.22%
2022/07/06	4	55.38	3	55.37	54.00	1	2,310	0.04%
2022/07/05	4	56.10	4	55.80	55.80	0	2,367	0.00%
2022/07/04	5	58.10	5	56.70	56.70	0	2,378	0.00%
2022/06/30	0.2	61.40	0	0.00	61.20	0.2	2,464	0.01%
2022/06/29	7	66.53	7	67.87	68.00	0	2,459	0.00%
2022/06/28	2	66.30	2	66.35	66.30	0	2,490	0.00%
2022/06/27	5	68.94	2	70.00	68.30	3	2,501	0.12%
2022/06/24	5	69.10	5	68.70	68.80	0	2,506	0.00%
2022/06/23	6	68.20	6	68.00	68.20	0	2,580	0.00%
2022/06/22	16	66.92	21	67.04	66.20	-5	2,563	-0.20%
2022/06/21	9	65.70	7	66.49	67.60	2	2,660	0.08%
2022/06/17	2	66.65	1	67.40	67.30	1	2,744	0.04%
2022/06/16	8	70.65	18	69.38	66.30	-10	2,845	-0.35%
2022/06/15	0	0.00	1	69.10	70.00	-1	2,872	-0.03%
2022/06/14	3	67.27	2	66.75	66.00	1	2,789	0.04%
2022/06/13	1	72.50	2	71.85	72.00	-1	2,754	-0.04%
2022/06/10	2	68.90	2	70.90	72.00	0	2,767	0.00%
2022/06/09	2	68.70	3	68.50	68.90	-1	2,724	-0.04%
2022/06/08	1	67.20	0	0.00	66.90	1	2,787	0.04%
2022/06/06	0	0.00	4	67.40	65.40	-4	2,960	-0.14%
2022/06/02	2	65.70	2	65.30	65.30	0	3,014	0.00%
2022/06/01	1	64.00	0	0.00	64.80	1	3,016	0.03%
2022/05/31	8	64.15	9	63.77	63.50	-1	3,003	-0.03%
2022/05/30	12	66.55	1	65.30	64.90	11	2,965	0.37%
2022/05/26	4	65.35	1	65.50	65.50	3	2,852	0.11%
2022/05/25	8	62.34	8	63.45	66.00	0	2,734	0.00%
2022/05/24	7	62.19	7	61.97	60.60	0	2,586	0.00%
2022/05/23	0	0.00	2	58.80	60.20	-2	2,434	-0.08%
2022/05/20	0	0.00	1	55.30	54.80	-1	2,369	-0.04%
2022/05/19	0	0.00	1	51.70	53.10	-1	2,356	-0.04%
2022/05/11	1	52.70	0	0.00	52.30	1	2,348	0.04%
2022/05/10	0	0.00	1	53.40	53.80	-1	2,347	-0.04%
2022/05/05	0	0.00	2	56.00	56.30	-2	2,331	-0.09%
2022/05/03	2	55.40	0	0.00	55.60	2	2,305	0.09%
2022/04/29	0	0.00	3	53.77	53.50	-3	2,291	-0.13%
2022/04/25	1	52.10	0	0.00	52.90	1	2,273	0.04%
2022/04/14	1	56.60	0	0.00	56.70	1	2,207	0.05%
2022/04/13	3	57.67	0	0.00	58.10	3	2,192	0.14%
2022/04/11	2	59.70	1	60.20	59.70	1	2,170	0.05%
2022/04/08	1	66.20	1	66.30	66.30	0	2,101	0.00%
2022/04/07	1	63.40	1.3	63.84	63.80	-0.3	2,077	-0.01%
2022/04/06	3	68.40	3	69.33	66.30	0	2,061	0.00%
2022/04/01	0	0.00	1	67.60	67.60	-1	1,982	-0.05%
2022/03/29	1	69.60	1	69.90	69.00	0	1,872	0.00%
2022/03/28	1	69.74	5	70.06	70.50	-4	1,846	-0.22%
2022/03/24	2	69.90	10	68.60	70.50	-8	1,733	-0.46%
2022/03/23	12	68.47	11	67.58	67.20	1	1,610	0.06%
2022/03/22	4	67.65	4	68.28	68.50	0	1,558	0.00%
2022/03/21	19.3	66.51	9	68.22	68.20	10.3	1,475	0.70%
2022/03/18	1	65.70	13	65.86	64.60	-12	1,337	-0.90%
2022/03/17	10	60.28	0	0.00	61.00	10	1,188	0.84%
2022/03/16	4	59.60	2	59.60	58.90	2	1,164	0.17%
2022/03/15	1	62.70	14	60.41	58.80	-13	1,116	-1.16%
2022/03/14	1	63.60	2	64.15	65.20	-1	1,054	-0.09%
2022/03/11	10	64.01	13	63.69	65.30	-3	991	-0.30%
2022/03/10	14	62.64	13	61.47	61.30	1	884	0.11%
2022/03/09	29	62.67	19	62.66	62.00	10	839	1.19%
2022/03/08	11	58.67	8	58.56	57.90	3	699	0.43%
2022/03/07	0	0.00	1	54.90	56.30	-1	619	-0.16%
2022/03/03	0	0.00	1	53.90	54.00	-1	591	-0.17%
2022/03/02	1	51.50	0	0.00	51.90	1	595	0.17%
2022/02/22	0	0.00	1	50.10	50.70	-1	662	-0.15%
2022/02/18	1	51.70	1	51.90	52.30	0	680	0.00%
2022/02/17	1	53.10	1	52.60	52.00	0	687	0.00%
2022/02/10	0	0.00	2	52.90	53.10	-2	775	-0.26%
2022/02/09	1	53.60	0	0.00	54.20	1	788	0.13%
2022/01/25	0	0.00	0.1	51.50	51.30	-0.1	804	-0.01%
2022/01/21	0	0.00	1.5	52.80	52.30	-1.5	839	-0.18%
2022/01/18	2	54.45	0	0.00	53.50	2	926	0.22%
2022/01/12	0	0.00	11	54.65	54.70	-11	913	-1.20%
2022/01/06	1	59.10	0	0.00	59.10	1	883	0.11%
2022/01/04	1	60.50	0	0.00	60.80	1	866	0.12%
2022/01/03	0	0.00	1	65.00	63.50	-1	848	-0.12%
2021/12/30	1	64.40	1	63.30	64.40	0	840	0.00%
2021/12/29	1	65.00	2.2	63.52	63.30	-1.2	829	-0.14%
2021/12/27	0	0.00	12	61.83	62.40	-12	793	-1.51%
2021/12/24	1	59.30	0	0.00	59.00	1	775	0.13%
2021/12/23	0	0.00	1	59.90	60.00	-1	776	-0.13%
2021/12/22	10	60.09	2	60.30	59.20	8	776	1.03%
2021/12/20	5	63.80	0	0.00	63.40	5	749	0.67%
2021/12/16	0	0.00	5	61.80	61.60	-5	694	-0.72%
2021/12/10	0	0.00	1	60.90	60.60	-1	669	-0.15%
2021/12/09	2	60.25	1	59.90	59.80	1	668	0.15%
2021/12/08	1	59.60	2	61.10	60.60	-1	665	-0.15%
2021/12/07	2	59.70	1	59.80	59.50	1	659	0.15%
2021/12/06	11.1	61.45	1	60.30	60.40	10.1	653	1.54%
2021/12/03	2.2	61.68	6	62.65	61.00	-3.8	638	-0.60%
2021/12/02	0	0.00	33	59.20	59.20	-33	592	-5.57%
2021/12/01	5	60.00	1	59.90	59.80	4	586	0.68%
2021/11/30	1.5	59.53	6	59.60	59.60	-4.5	579	-0.78%
2021/11/29	0	0.00	2	57.30	58.10	-2	566	-0.35%
2021/11/25	11	60.33	5	59.74	59.10	6	549	1.09%
2021/11/24	1	59.00	1	58.90	59.50	0	543	0.00%
2021/11/22	1	58.80	1	59.60	58.50	0	525	0.00%
2021/11/19	0	0.00	11	58.04	58.00	-11	500	-2.20%
2021/11/16	0	0.00	1	55.80	55.90	-1	469	-0.21%
2021/11/15	2	55.80	3	56.13	56.30	-1	465	-0.21%
2021/11/12	0	0.00	1	55.20	55.80	-1	453	-0.22%
2021/11/10	1	52.70	0	0.00	53.30	1	415	0.24%
2021/11/09	4	54.60	1	53.20	54.70	3	396	0.76%
2021/11/08	0	0.00	2	52.30	52.40	-2	360	-0.55%
2021/11/02	7	51.56	5	50.30	50.50	2	347	0.58%
2021/11/01	0	0.00	5	51.62	52.20	-5	336	-1.49%
2021/10/27	6	49.45	4	51.80	49.50	2	324	0.62%
2021/10/26	0	0.00	2	48.48	49.95	-2	268	-0.74%
2021/10/25	0	0.00	1	45.50	45.45	-1	236	-0.42%
2021/10/14	0	0.00	1	43.00	42.65	-1	288	-0.35%
2021/10/07	1	42.50	0	0.00	42.70	1	347	0.29%
2021/10/04	1	42.00	0	0.00	41.65	1	393	0.25%
2021/09/23	1	45.00	0	0.00	44.80	1	388	0.26%
2021/09/08	1	44.00	0	0.00	44.00	1	393	0.25%
2021/08/30	1	45.50	0	0.00	45.35	1	390	0.26%
2021/08/19	4	45.20	0	0.00	44.45	4	375	1.07%
2021/08/18	5	45.38	6	45.48	46.80	-1	373	-0.27%
2021/08/10	1	48.40	0	0.00	48.20	1	385	0.26%
2021/08/09	1	49.20	0	0.00	49.35	1	403	0.25%
2021/08/03	2	51.20	2	51.00	51.40	0	439	0.00%
2021/08/02	0	0.00	3	50.93	51.70	-3	428	-0.70%
2021/07/26	0	0.00	1	51.00	50.40	-1	444	-0.22%
2021/07/23	0	0.00	2	50.75	50.20	-2	443	-0.45%
2021/07/22	0	0.00	9	50.78	50.80	-9	441	-2.04%
2021/07/21	5	49.12	0	0.00	48.65	5	422	1.18%
2021/07/19	3	48.75	1	48.95	48.65	2	417	0.48%
2021/07/16	2	49.00	0	0.00	49.20	2	425	0.47%
2021/07/15	2	49.20	0	0.00	49.30	2	440	0.45%
2021/07/14	16	50.15	0	0.00	49.65	16	448	3.56%
2021/07/13	0	0.00	13	51.08	51.80	-13	459	-2.83%
2021/07/08	1	46.65	0	0.00	47.15	1	465	0.21%
2021/07/07	1	46.75	0	0.00	47.10	1	472	0.21%
2021/06/29	1	45.60	0	0.00	46.20	1	538	0.19%
2021/06/25	0	0.00	3	48.00	48.00	-3	555	-0.54%
2021/06/24	0	0.00	1	47.50	47.60	-1	560	-0.18%
2021/06/23	0	0.00	1	46.30	46.70	-1	559	-0.18%
2021/06/18	0	0.00	1	46.20	46.00	-1	563	-0.18%
2021/06/16	0	0.00	1	45.45	45.50	-1	576	-0.17%
2021/06/10	0	0.00	1	46.25	46.85	-1	586	-0.17%
2021/06/01	1	44.75	0	0.00	45.20	1	604	0.17%
2021/05/28	0	0.00	1	45.30	45.10	-1	608	-0.16%
2021/05/24	0	0.00	1	44.35	44.30	-1	615	-0.16%
2021/05/21	0	0.00	2	43.33	43.30	-2	617	-0.32%
2021/05/18	0	0.00	2	42.23	42.35	-2	632	-0.32%
2021/05/17	2	38.50	0	0.00	38.50	2	624	0.32%
2021/05/11	2	48.18	1	49.90	47.20	1	593	0.17%
2021/05/10	1	49.60	1	50.40	49.95	0	600	0.00%
2021/05/06	1	48.10	0	0.00	48.00	1	626	0.16%
2021/05/05	1	48.75	0	0.00	48.60	1	632	0.16%
2021/05/04	0	0.00	7	49.36	48.85	-7	641	-1.09%
2021/05/03	2	51.65	0	0.00	51.60	2	644	0.31%
2021/04/29	10	53.10	0	0.00	53.00	10	735	1.36%
2021/04/28	2	53.10	0	0.00	53.20	2	753	0.27%
2021/04/26	1	53.50	0	0.00	53.50	1	764	0.13%
2021/04/23	4	53.40	0	0.00	53.60	4	768	0.52%
2021/04/22	2	54.25	0	0.00	53.30	2	785	0.25%
2021/04/21	4	55.13	13	55.05	54.60	-9	803	-1.12%
2021/04/20	2	57.00	1	57.90	56.30	1	839	0.12%
2021/04/19	4	57.33	3	58.40	57.60	1	835	0.12%
2021/04/16	0	0.00	8	56.21	56.80	-8	798	-1.00%
2021/04/15	0	0.00	12	52.56	52.70	-12	796	-1.51%
2021/04/14	2	51.80	0	0.00	51.80	2	811	0.25%
2021/04/13	3	53.07	0	0.00	52.60	3	832	0.36%
2021/04/12	19	53.64	0	0.00	53.20	19	845	2.25%
2021/04/09	3	54.27	5	54.16	54.30	-2	869	-0.23%
2021/04/08	0	0.00	20	57.15	56.90	-20	871	-2.29%
2021/04/07	5	56.10	0	0.00	55.90	5	849	0.59%
2021/04/06	3	55.30	0	0.00	55.20	3	855	0.35%
2021/04/01	5	56.20	8	56.03	56.60	-3	846	-0.35%
2021/03/31	1	55.40	1	55.90	55.60	0	839	0.00%
2021/03/30	2	55.40	2	55.65	55.70	0	835	0.00%
2021/03/24	1	53.40	0	0.00	53.40	1	835	0.12%
2021/03/22	0	0.00	2	54.15	54.70	-2	839	-0.24%
2021/03/19	1	52.80	0	0.00	52.80	1	833	0.12%
2021/03/18	1	53.20	0	0.00	53.30	1	834	0.12%
2021/03/17	1	53.40	0	0.00	53.40	1	837	0.12%
2021/03/15	0	0.00	1	54.50	54.00	-1	838	-0.12%
2021/03/11	1	53.60	0	0.00	53.50	1	840	0.12%
2021/03/09	0	0.00	1	51.70	52.40	-1	845	-0.12%
2021/03/05	0	0.00	1	52.40	52.70	-1	861	-0.12%
2021/02/26	1	52.50	0	0.00	52.80	1	889	0.11%
2021/02/24	2	53.65	0	0.00	53.10	2	910	0.22%
2021/02/22	0	0.00	3	54.50	54.10	-3	914	-0.33%
2021/02/19	22	53.87	0	0.00	54.00	22	924	2.38%
2021/02/18	0	0.00	1	54.50	54.30	-1	926	-0.11%
2021/02/04	1	52.00	0	0.00	52.00	1	941	0.11%
2021/02/01	2	53.50	0	0.00	53.60	2	980	0.20%
2021/01/29	16	56.56	0	0.00	55.70	16	969	1.65%
2021/01/28	1	59.90	0	0.00	58.20	1	957	0.10%
2021/01/26	2	59.20	2	58.45	59.20	0	952	0.00%
2021/01/22	0	0.00	1	59.30	59.90	-1	920	-0.11%
2021/01/21	0	0.00	1	56.00	56.30	-1	825	-0.12%
2021/01/20	1	53.50	0	0.00	53.50	1	806	0.12%
2021/01/15	1	57.50	0	0.00	56.50	1	781	0.13%
2021/01/13	0	0.00	2	60.45	60.00	-2	737	-0.27%
2021/01/12	1	57.50	0	0.00	57.10	1	686	0.15%
2021/01/11	0	0.00	4	60.10	59.40	-4	687	-0.58%
2021/01/08	2	60.00	3	60.33	59.30	-1	679	-0.15%
2021/01/06	0	0.00	2	58.75	57.10	-2	637	-0.31%
2021/01/05	0	0.00	1	58.00	57.80	-1	619	-0.16%
2021/01/04	1	57.50	7	56.89	57.20	-6	612	-0.98%
2020/12/31	0	0.00	2	55.55	55.00	-2	583	-0.34%
2020/12/29	0	0.00	1	54.80	53.70	-1	572	-0.17%
2020/12/24	0	0.00	1	53.30	52.70	-1	563	-0.18%
2020/12/23	1	51.00	0	0.00	50.90	1	572	0.17%
2020/12/22	1	51.40	0	0.00	50.50	1	604	0.17%
2020/12/16	0	0.00	1	53.40	52.70	-1	611	-0.16%
2020/12/15	1	51.70	1	52.00	51.00	0	607	0.00%
2020/12/10	1	52.50	0	0.00	52.50	1	616	0.16%
2020/12/07	1	55.90	0	0.00	54.10	1	628	0.16%
2020/12/04	2	55.90	5	55.60	55.90	-3	628	-0.48%
2020/12/01	1	54.30	0	0.00	55.50	1	625	0.16%
2020/11/30	0	0.00	1	54.30	54.30	-1	644	-0.16%
2020/11/25	2	57.00	3	57.13	56.00	-1	653	-0.15%
2020/11/24	5	56.32	4	56.45	56.00	1	648	0.15%
2020/11/20	6	54.77	0	0.00	54.70	6	665	0.90%
2020/11/19	5	55.24	1	56.40	55.00	4	672	0.59%
2020/11/18	4	55.70	3	55.47	55.00	1	677	0.15%
2020/11/17	0	0.00	1	54.60	54.50	-1	679	-0.15%
2020/11/12	0	0.00	4	55.70	55.40	-4	742	-0.54%
2020/11/09	0	0.00	18	51.53	53.70	-18	738	-2.44%
2020/11/06	16	50.23	0	0.00	49.95	16	723	2.21%
2020/11/05	2	49.50	0	0.00	49.50	2	743	0.27%
2020/11/04	0	0.00	2	49.95	49.90	-2	796	-0.25%
2020/11/03	0	0.00	5	48.97	50.20	-5	803	-0.62%
2020/11/02	2	46.75	1	46.75	46.55	1	813	0.12%
2020/10/30	2	46.90	0	0.00	46.70	2	835	0.24%
2020/10/29	2	47.45	0	0.00	47.70	2	846	0.24%
2020/10/28	0	0.00	17	48.89	48.50	-17	862	-1.97%
2020/10/27	17	49.18	0	0.00	49.00	17	874	1.94%
2020/10/26	4	49.50	0	0.00	49.40	4	895	0.45%
2020/10/20	0	0.00	1	50.80	50.40	-1	1,009	-0.10%
2020/10/19	0	0.00	1	50.20	50.80	-1	1,051	-0.10%
2020/10/16	1	48.55	0	0.00	48.40	1	1,107	0.09%
2020/10/15	4	49.79	0	0.00	49.45	4	1,158	0.35%
2020/10/14	2	49.60	1	50.40	50.20	1	1,211	0.08%
2020/10/12	3	50.00	13	50.40	50.00	-10	1,630	-0.61%
2020/10/08	1	51.60	5	51.80	51.60	-4	1,706	-0.23%
2020/10/07	6	53.08	30	52.50	52.30	-24	1,718	-1.40%
2020/10/06	8	53.84	0	0.00	53.20	8	1,741	0.46%
2020/10/05	25	53.34	0	0.00	53.60	25	1,786	1.40%
2020/09/29	1	52.70	0	0.00	52.50	1	1,848	0.05%
2020/09/28	0	0.00	2	53.90	53.80	-2	1,884	-0.11%
2020/09/25	2	51.10	3	50.20	50.20	-1	1,895	-0.05%
2020/09/24	2	54.65	1	55.00	53.40	1	1,909	0.05%
2020/09/23	1	56.00	0	0.00	56.00	1	2,060	0.05%
2020/09/14	0	0.00	1	58.10	58.40	-1	2,233	-0.04%
2020/09/11	1	56.50	0	0.00	56.50	1	2,250	0.04%
2020/09/10	0	0.00	17	57.31	57.30	-17	2,310	-0.74%
2020/09/09	3	55.00	4	55.85	56.30	-1	2,320	-0.04%
2020/09/08	16	57.21	1	57.00	57.00	15	2,334	0.64%
2020/09/07	2	57.30	0	0.00	56.80	2	2,391	0.08%
2020/09/04	1	57.60	0	0.00	57.40	1	2,448	0.04%
2020/09/03	1	60.40	0	0.00	59.10	1	2,529	0.04%
2020/09/02	3	59.70	0	0.00	58.60	3	2,632	0.11%
2020/08/31	0	0.00	1	59.40	59.40	-1	2,661	-0.04%
2020/08/26	0	0.00	13	57.36	58.70	-13	2,797	-0.46%
2020/08/25	11	56.61	0	0.00	56.40	11	2,804	0.39%
2020/08/21	1	56.00	0	0.00	56.40	1	2,867	0.03%
2020/08/20	10	56.59	5	56.82	56.20	5	2,942	0.17%
2020/08/19	0	0.00	1	63.40	62.00	-1	2,946	-0.03%
2020/08/18	16	61.89	1	62.20	61.60	15	2,990	0.50%
2020/08/17	4	62.05	2	61.60	61.60	2	3,060	0.07%
2020/08/14	0	0.00	7	62.21	62.20	-7	3,187	-0.22%
2020/08/13	8	61.46	6	62.20	61.50	2	3,364	0.06%
2020/08/12	4	60.98	0	0.00	61.20	4	3,500	0.11%
2020/08/11	4	62.73	22	62.40	61.90	-18	3,533	-0.51%
2020/08/10	8	64.04	2	63.20	63.10	6	3,551	0.17%
2020/08/07	1	66.70	0	0.00	66.70	1	3,547	0.03%
2020/08/06	2	68.00	1	67.80	67.80	1	3,630	0.03%
2020/08/05	1	69.20	0	0.00	69.30	1	3,682	0.03%
2020/08/04	2	67.30	3	67.77	67.50	-1	3,705	-0.03%
2020/08/03	0	0.00	5	67.00	67.10	-5	3,754	-0.13%
2020/07/31	4	66.45	0	0.00	66.20	4	3,784	0.11%
2020/07/29	4	65.60	5	66.46	67.40	-1	3,866	-0.03%
2020/07/28	3	66.47	2	66.40	66.40	1	3,863	0.03%
2020/07/27	13	69.52	3	70.00	69.50	10	3,896	0.26%
2020/07/24	2	69.45	1	68.80	68.80	1	3,905	0.03%
2020/07/23	4	72.03	1	74.00	71.80	3	3,912	0.08%
2020/07/22	12	72.39	23	71.93	71.70	-11	3,936	-0.28%
2020/07/21	16	70.38	6	71.15	70.00	10	3,892	0.26%
2020/07/20	0	0.00	10	70.10	69.10	-10	3,870	-0.26%
2020/07/17	22	71.21	10	70.41	69.50	12	3,862	0.31%
2020/07/16	9	73.80	31	74.41	75.30	-22	3,786	-0.58%
2020/07/15	19	69.49	14	70.44	68.50	5	3,581	0.14%
2020/07/14	1	68.10	0	0.00	68.50	1	3,541	0.03%
2020/07/13	0	0.00	1	70.00	69.30	-1	3,568	-0.03%
2020/07/10	9	68.06	4	68.95	68.10	5	3,601	0.14%
2020/07/09	7	68.27	0	0.00	67.80	7	3,601	0.19%
2020/07/07	0	0.00	4	69.80	68.80	-4	3,634	-0.11%
2020/07/06	4	68.53	0	0.00	70.10	4	3,701	0.11%
2020/07/03	3	68.77	0	0.00	68.60	3	3,739	0.08%
2020/07/02	6	71.10	8	71.60	70.60	-2	3,803	-0.05%
2020/07/01	0	0.00	6	67.33	69.90	-6	3,767	-0.16%
2020/06/30	3	63.37	0	0.00	63.60	3	3,707	0.08%
2020/06/29	1	62.70	11	62.45	62.50	-10	3,807	-0.26%
2020/06/23	2	63.40	0	0.00	62.60	2	3,973	0.05%
2020/06/22	5	63.96	1	63.40	63.40	4	4,059	0.10%
2020/06/19	4	64.80	0	0.00	64.50	4	4,140	0.10%
2020/06/18	0	0.00	1	66.30	66.30	-1	4,164	-0.02%
2020/06/16	0	0.00	1	64.50	64.50	-1	4,178	-0.02%
2020/06/15	1	64.00	0	0.00	62.80	1	4,247	0.02%
2020/06/12	1	62.70	2	63.85	65.00	-1	4,313	-0.02%
2020/06/10	1	67.00	6	66.53	69.90	-5	4,380	-0.11%
2020/06/09	11	69.35	15	67.22	65.70	-4	4,398	-0.09%
2020/06/08	1	73.40	0	0.00	73.00	1	4,344	0.02%
2020/06/05	3	73.07	0	0.00	72.90	3	4,397	0.07%
2020/06/04	11	74.97	10	73.35	73.50	1	4,438	0.02%
2020/06/03	8	73.44	5	75.20	73.80	3	4,378	0.07%
2020/06/02	3	72.00	0	0.00	72.10	3	4,365	0.07%
2020/06/01	1	74.00	0	0.00	73.80	1	4,368	0.02%
2020/05/28	5	73.90	6	72.15	72.20	-1	4,392	-0.02%
2020/05/27	7	75.39	0	0.00	73.00	7	4,437	0.16%
2020/05/26	11	74.16	15	74.43	74.90	-4	4,450	-0.09%
2020/05/25	0	0.00	2	72.40	74.60	-2	4,551	-0.04%
2020/05/22	12	73.91	17	73.20	71.00	-5	4,608	-0.11%
2020/05/21	12	73.91	2	74.50	75.50	10	4,741	0.21%
2020/05/20	8	71.91	6	72.53	71.50	2	4,852	0.04%
2020/05/19	5	66.36	14	67.21	68.70	-9	4,954	-0.18%
2020/05/18	8	64.90	6	63.62	63.20	2	5,033	0.04%
2020/05/15	6	62.63	2	63.00	62.50	4	5,026	0.08%
2020/05/14	6	67.02	2	65.60	64.50	4	5,059	0.08%
2020/05/13	7	67.80	14	68.74	68.00	-7	5,074	-0.14%
2020/05/12	9	67.66	9	68.36	70.10	0	5,061	0.00%
2020/05/11	2	67.50	2	65.80	65.60	0	5,073	0.00%
2020/05/07	3	65.40	7	65.36	66.10	-4	5,126	-0.08%
2020/05/06	11	63.78	7	63.44	63.40	4	5,214	0.08%
2020/05/05	7	66.61	2	66.30	64.20	5	5,346	0.09%
2020/05/04	2	62.90	2	62.80	62.90	0	5,361	0.00%
2020/04/30	3	66.00	0	0.00	64.20	3	5,439	0.06%
2020/04/28	0	0.00	2	63.40	63.40	-2	5,574	-0.04%
2020/04/27	0	0.00	8	61.64	64.30	-8	5,709	-0.14%
2020/04/24	5	60.92	4	60.53	60.60	1	5,701	0.02%
2020/04/23	4	62.20	4	61.83	61.10	0	5,762	0.00%
2020/04/22	7	61.17	1	60.50	61.30	6	5,806	0.10%
2020/04/21	1	62.60	2	61.90	62.00	-1	5,838	-0.02%
2020/04/20	2	62.60	5	61.76	61.80	-3	5,917	-0.05%
2020/04/17	5	62.48	4	61.28	61.20	1	5,949	0.02%
2020/04/16	5	64.00	7	63.29	63.00	-2	6,062	-0.03%
2020/04/15	4	62.55	8	63.04	63.60	-4	6,290	-0.06%
2020/04/14	6	61.25	5	61.52	61.40	1	6,422	0.02%
2020/04/13	9	61.49	8	59.80	59.60	1	6,433	0.02%
2020/04/10	11	59.18	7	59.97	60.50	4	6,439	0.06%
2020/04/09	7	60.09	11	60.03	59.10	-4	6,428	-0.06%
2020/04/08	11	59.47	16	59.54	58.50	-5	6,326	-0.08%
2020/04/07	18	58.82	4	58.75	59.00	14	6,280	0.22%
2020/04/06	12	53.28	13	54.50	56.40	-1	6,211	-0.02%
2020/04/01	5	49.70	84	50.42	51.30	-79	6,123	-1.29%
2020/03/31	68	49.48	9	48.96	49.45	59	6,107	0.97%
2020/03/30	3	47.35	1	45.40	48.45	2	6,018	0.03%
2020/03/27	27	48.33	8	48.17	47.10	19	5,993	0.32%
2020/03/26	17	46.14	19	44.64	47.75	-2	5,868	-0.03%
2020/03/25	12	43.66	12	43.87	43.45	0	5,762	0.00%
2020/03/24	12	40.50	12	40.80	41.60	0	5,666	0.00%
2020/03/23	1	38.85	1	37.50	37.90	0	5,622	0.00%
2020/03/19	11	41.75	11	41.58	40.05	0	5,563	0.00%
2020/03/18	15	45.69	15	45.39	44.50	0	5,515	0.00%
2020/03/17	10	47.24	10	47.38	44.85	0	5,438	0.00%
2020/03/16	10	52.83	19	54.05	49.80	-9	5,348	-0.17%
2020/03/13	9	51.21	15	51.84	55.30	-6	5,276	-0.11%
2020/03/12	8	57.39	9	57.71	55.50	-1	5,162	-0.02%
2020/03/11	7	63.79	7	64.00	60.70	0	5,051	0.00%
2020/03/10	9	63.43	12	63.69	65.20	-3	4,978	-0.06%
2020/03/09	6	66.85	49	65.74	63.60	-43	4,903	-0.88%
2020/03/06	1	71.30	1	71.50	70.60	0	4,832	0.00%
2020/03/05	7	72.41	12	72.58	72.20	-5	4,809	-0.10%
2020/03/04	7	70.16	6	70.67	70.10	1	4,768	0.02%
2020/03/03	7	73.23	6	73.42	71.20	1	4,738	0.02%
2020/03/02	4	68.55	4	68.88	71.10	0	4,693	0.00%
2020/02/27	6	72.55	38	74.16	70.20	-32	4,637	-0.69%
2020/02/26	17	75.61	5	75.40	73.70	12	4,569	0.26%
2020/02/25	16	78.94	13	79.42	77.60	3	4,464	0.07%
2020/02/24	17	79.02	10	79.16	78.00	7	4,310	0.16%
2020/02/21	7	84.84	7	84.76	82.60	0	4,194	0.00%
2020/02/20	14	82.90	16	82.78	85.00	-2	3,978	-0.05%
2020/02/19	19	79.71	20	79.63	79.00	-1	3,731	-0.03%
2020/02/18	27	75.57	18	76.12	74.60	9	3,429	0.26%
2020/02/17	5	73.02	7	72.60	72.10	-2	3,200	-0.06%
2020/02/14	14	71.61	7	70.96	73.20	7	3,157	0.22%
2020/02/13	27	73.35	5	72.38	71.20	22	3,082	0.71%
2020/02/12	24	73.67	12	73.73	73.70	12	3,017	0.40%
2020/02/11	7	72.89	6	73.00	72.20	1	2,930	0.03%
2020/02/10	6	72.53	6	70.78	71.50	0	2,839	0.00%
2020/02/07	8	75.76	27	74.83	72.30	-19	2,770	-0.69%
2020/02/06	11	76.67	8	77.19	76.00	3	2,679	0.11%
2020/02/05	41	75.41	39	75.38	74.50	2	2,541	0.08%
2020/02/04	5	73.10	2	72.90	71.70	3	2,382	0.13%
2020/02/03	11	68.41	10	68.57	68.90	1	2,271	0.04%
2020/01/31	15	72.83	10	73.32	72.60	5	2,169	0.23%
2020/01/30	5	79.74	5	79.56	77.40	0	2,006	0.00%
2020/01/20	27	82.23	19	84.77	86.00	8	1,936	0.41%
2020/01/17	4	77.98	5	78.26	79.00	-1	1,749	-0.06%
2020/01/16	11	79.28	15	79.33	78.90	-4	1,688	-0.24%
2020/01/15	7	79.87	7	79.20	79.90	0	1,601	0.00%
2020/01/14	55	77.70	43	77.39	79.10	12	1,518	0.79%
2020/01/13	46	76.33	48	76.27	78.00	-2	1,434	-0.14%
2020/01/10	3	71.80	5	70.72	71.90	-2	1,230	-0.16%
2020/01/09	10	71.21	8	71.34	71.20	2	1,164	0.17%
2020/01/08	25	69.36	31	68.96	70.90	-6	1,002	-0.60%
2020/01/07	2	64.25	3	63.83	64.50	-1	730	-0.14%
2020/01/06	0	0.00	1	58.20	59.90	-1	540	-0.19%
2020/01/02	0	0.00	1	56.30	56.30	-1	428	-0.23%
2019/12/27	2	54.35	3	54.43	53.70	-1	357	-0.28%
2019/12/06	0	0.00	1	44.50	44.55	-1	138	-0.72%
2019/11/29	2	45.00	0	0.00	44.95	2	133	1.50%
2019/11/25	0	0.00	3	44.10	45.05	-3	121	-2.47%
2019/11/22	0	0.00	5	42.65	42.65	-5	102	-4.89%
2019/11/21	20	42.58	15	42.75	43.00	5	100	5.00%
2019/11/20	0	0.00	1	42.50	42.35	-1	94	-1.06%
2019/10/17	3	39.90	0	0.00	39.75	3	105	2.85%
2019/10/16	3	39.95	0	0.00	39.90	3	104	2.87%
2019/10/14	0	0.00	2	40.30	39.95	-2	105	-1.89%
2019/09/23	0	0.00	19	41.58	41.70	-19	110	-17.17%
2019/09/12	0	0.00	1	42.65	42.20	-1	115	-0.87%
2019/09/11	0	0.00	24	42.17	42.25	-24	117	-20.51%
2019/09/10	0	0.00	12	42.60	42.25	-12	116	-10.27%
2019/09/09	1	41.65	0	0.00	41.65	1	115	0.86%
2019/09/06	29	41.91	0	0.00	41.60	29	126	22.85%
2019/09/05	26	41.38	0	0.00	41.50	26	126	20.58%
2019/08/22	3	40.40	0	0.00	40.65	3	122	2.46%
2019/07/30	1	44.15	0	0.00	44.50	1	105	0.94%
2019/07/24	0	0.00	3	43.00	42.70	-3	99	-3.01%
2019/07/23	3	42.65	0	0.00	42.80	3	99	3.02%
2019/07/22	0	0.00	5	43.35	42.85	-5	98	-5.07%
2019/07/19	8	43.16	0	0.00	43.10	8	98	8.15%
2019/07/12	0	0.00	1	44.60	44.45	-1	95	-1.05%
2019/07/10	1	44.90	0	0.00	44.85	1	98	1.01%
2019/07/09	1	44.80	0	0.00	44.80	1	99	1.00%
2019/07/05	1	45.05	0	0.00	45.10	1	105	0.95%
2019/07/04	2	44.80	0	0.00	44.80	2	107	1.86%
2019/07/02	0	0.00	4	44.40	44.20	-4	113	-3.52%
2019/07/01	0	0.00	1	44.60	44.20	-1	115	-0.87%
2019/06/18	1	43.80	0	0.00	43.75	1	121	0.83%
2019/06/14	1	44.80	0	0.00	44.80	1	125	0.80%
2019/06/06	0	0.00	34	41.56	41.50	-34	136	-24.95%
2019/06/04	4	43.45	0	0.00	42.75	4	147	2.72%
2019/06/03	17	43.26	0	0.00	43.40	17	150	11.26%
2019/05/31	18	43.47	0	0.00	43.35	18	152	11.80%
2019/05/28	3	42.45	0	0.00	42.40	3	169	1.77%
2019/05/14	1	41.20	0	0.00	41.30	1	223	0.45%
2019/04/15	1	46.40	1	46.40	46.60	0	215	0.00%
2019/04/09	1	46.90	0	0.00	47.15	1	203	0.49%
2019/04/08	0	0.00	1	47.50	47.50	-1	200	-0.50%
2019/04/02	1	46.85	1	46.80	47.00	0	191	0.00%
2019/03/29	1	46.00	0	0.00	46.05	1	187	0.53%
2019/03/28	0	0.00	2	45.20	45.15	-2	183	-1.09%
2019/03/15	0	0.00	7	47.59	47.90	-7	170	-4.10%
2019/03/14	2	48.00	0	0.00	47.95	2	168	1.19%
2019/03/13	6	48.33	31	47.68	48.50	-25	165	-15.07%
2019/03/12	1	47.40	54	47.59	47.40	-53	159	-33.28%
2019/03/11	1	47.45	0	0.00	47.80	1	156	0.64%
2019/03/08	0	0.00	1	47.20	47.20	-1	153	-0.65%
2019/03/07	86	46.23	0	0.00	46.10	86	147	58.15%
2019/02/26	0	0.00	73	43.93	43.95	-73	126	-57.53%
2019/02/25	0	0.00	46	43.99	44.00	-46	123	-37.31%
2019/02/22	6	43.69	0	0.00	43.75	6	120	4.98%
2019/02/20	4	42.98	3	42.97	43.10	1	112	0.89%
2019/02/19	1	41.80	0	0.00	41.85	1	105	0.95%
2019/02/18	1	41.95	3	42.32	42.30	-2	102	-1.95%
2019/02/15	25	40.99	14	40.86	40.65	11	94	11.60%
2019/02/14	14	41.56	0	0.00	40.90	14	91	15.35%
2019/02/13	32	38.34	0	0.00	40.50	32	79	40.08%
2019/02/12	13	37.61	0	0.00	37.90	13	72	17.90%
2019/02/11	2	37.70	0	0.00	37.45	2	72	2.76%
2019/01/30	9	37.53	0	0.00	37.40	9	72	12.36%
2019/01/28	0	0.00	1	37.70	37.70	-1	73	-1.36%
2019/01/25	9	37.42	0	0.00	37.50	9	74	12.14%
2019/01/15	1	37.10	0	0.00	36.80	1	88	1.13%
2018/12/21	4	37.36	0	0.00	37.30	4	146	2.73%
2018/12/19	7	37.69	0	0.00	37.65	7	149	4.70%
2018/12/12	11	38.40	0	0.00	38.35	11	154	7.13%
2018/12/04	0	0.00	6	38.90	38.70	-6	181	-3.31%
2018/11/05	2	36.35	0	0.00	36.50	2	306	0.65%
2018/11/01	2	35.85	0	0.00	35.80	2	314	0.64%
2018/10/15	2	37.70	0	0.00	38.00	2	446	0.45%
2018/09/28	0	0.00	1	47.70	47.60	-1	460	-0.22%
2018/09/26	0	0.00	1	49.45	49.00	-1	468	-0.21%
2018/09/25	1	48.50	0	0.00	48.70	1	484	0.21%
2018/08/29	0	0.00	4	51.70	51.00	-4	635	-0.63%
2018/08/10	12	51.97	2	50.70	50.80	10	618	1.62%
2018/08/08	0	0.00	7	50.43	50.50	-7	601	-1.16%
2018/08/02	0	0.00	0.2	49.15	49.15	-0.2	590	-0.04%
2018/07/31	0	0.00	1	51.10	51.60	-1	582	-0.17%
2018/07/30	0	0.00	1	51.90	51.00	-1	578	-0.17%
2018/07/26	2	53.05	2	53.50	52.90	0	558	0.00%
2018/07/25	1	52.80	1	54.30	51.60	0	517	0.00%
2018/07/24	2	52.10	6	51.80	52.50	-4	489	-0.82%
2018/07/18	1	49.40	0	0.00	49.70	1	468	0.21%
2018/07/11	0	0.00	5	49.88	49.25	-5	461	-1.08%
2018/07/10	5	50.66	43	49.24	51.00	-38	458	-8.30%
2018/07/09	7	48.49	18	48.38	48.30	-11	455	-2.42%
2018/07/06	23	48.37	0	0.00	48.55	23	499	4.61%
2018/07/05	0	0.00	5	50.30	48.10	-5	503	-0.99%
2018/07/04	5	49.40	2	49.75	49.40	3	501	0.60%
2018/07/03	0	0.00	3	49.87	49.70	-3	501	-0.60%
2018/07/02	6	52.37	12	53.08	51.00	-6	484	-1.24%
2018/06/29	5	50.94	207	50.04	51.90	-202	450	-44.87%	大賣/鉅額交易
2018/06/28	15	48.37	0	0.00	49.00	15	387	3.87%
2018/06/27	55	48.39	0	0.00	47.75	55	380	14.46%
2018/06/26	14	47.29	0	0.00	47.60	14	373	3.75%
2018/06/25	49	48.63	0	0.00	46.85	49	369	13.26%
2018/06/22	70	47.44	3	46.50	48.20	67	362	18.48%
2018/06/20	9	45.18	6	44.90	45.00	3	351	0.85%
2018/06/19	0	0.00	12	46.04	45.45	-12	348	-3.45%
2018/06/15	4	46.49	0	0.00	46.20	4	347	1.15%
2018/06/14	2	47.25	0	0.00	46.80	2	351	0.57%
2018/06/11	2	47.90	1	47.00	46.95	1	339	0.29%
2018/06/08	9	48.40	5	48.07	48.00	4	330	1.21%
2018/06/07	0	0.00	45	47.71	48.30	-45	321	-13.98%
2018/06/06	8	45.88	0	0.00	45.90	8	302	2.64%
2018/06/04	27	46.01	0	0.00	45.20	27	328	8.23%
2018/06/01	9	45.12	0	0.00	45.65	9	324	2.78%
2018/05/31	1	45.20	0	0.00	45.05	1	324	0.31%
2018/05/29	3	45.70	23	45.19	45.60	-20	324	-6.16%
2018/05/28	4	43.24	16	44.76	44.10	-12	311	-3.85%
2018/05/25	8	43.09	0	0.00	43.05	8	311	2.57%
2018/05/24	17	42.82	0	0.00	42.80	17	315	5.38%
2018/05/17	4	42.56	0	0.00	42.50	4	351	1.14%
2018/05/15	2	43.50	0	0.00	43.25	2	355	0.56%
2018/05/14	3	43.82	0	0.00	43.75	3	365	0.82%
2018/05/09	0	0.00	16	43.15	43.70	-16	373	-4.28%
2018/05/08	3	42.43	0	0.00	42.05	3	377	0.80%
2018/05/07	13	42.52	0	0.00	42.40	13	382	3.40%
2018/05/04	0	0.00	7	42.39	42.60	-7	385	-1.82%
2018/05/03	7	42.54	0	0.00	42.50	7	392	1.78%
2018/04/30	2	42.95	0	0.00	42.90	2	403	0.50%
2018/04/27	13	43.40	13	42.64	43.00	0	430	0.00%
2018/04/26	0	0.00	43	43.54	43.40	-43	435	-9.88%
2018/04/25	5	44.30	24	44.00	44.30	-19	446	-4.25%
2018/04/24	12	44.61	0	0.00	44.35	12	461	2.60%
2018/04/23	19	45.54	0	0.00	45.30	19	490	3.87%
2018/04/20	12	45.77	0	0.00	45.85	12	535	2.24%
2018/04/18	19	45.21	0	0.00	45.00	19	651	2.91%
2018/04/17	8	46.68	24	46.19	45.20	-16	651	-2.46%
2018/04/16	16	48.03	0	0.00	47.85	16	644	2.48%
2018/04/12	0	0.00	114	48.19	48.40	-114	634	-17.98%	大賣/鉅額交易
2018/04/11	60	46.44	0	0.00	47.30	60	588	10.20%
2018/04/10	11	45.39	0	0.00	45.05	11	576	1.91%
2018/04/09	22	45.45	0	0.00	45.35	22	571	3.85%
2018/03/30	0	0.00	1	44.75	44.80	-1	568	-0.18%
2018/03/29	0	0.00	1	44.80	44.50	-1	566	-0.18%
2018/03/28	2	45.10	0	0.00	45.30	2	564	0.35%
2018/03/27	3	45.90	0	0.00	45.70	3	562	0.53%
2018/03/26	0	0.00	2	44.50	44.50	-2	557	-0.36%
2018/03/23	0	0.00	4	44.79	44.20	-4	558	-0.72%
2018/03/21	5	44.85	0	0.00	44.70	5	571	0.88%
2018/03/20	5	44.71	0	0.00	44.15	5	568	0.88%
2018/03/16	0	0.00	11	44.06	44.00	-11	564	-1.95%
2018/03/15	8	43.97	0	0.00	44.20	8	560	1.43%
2018/03/12	4	43.60	0	0.00	43.10	4	553	0.72%
2018/03/08	3	45.53	9	45.35	45.30	-6	539	-1.11%
2018/03/07	7	44.01	0	0.00	44.15	7	522	1.34%
2018/03/02	0	43.30	0	0.00	43.30	0	516	0.00%
2018/02/23	0	0.00	1	44.05	43.65	-1	508	-0.20%
2018/02/22	1	43.30	5	43.75	43.70	-4	504	-0.79%
2018/02/21	30	42.70	1	42.00	42.70	29	499	5.81%
2018/02/12	1	40.35	2	41.20	41.35	-1	490	-0.20%
2018/02/09	4	38.40	0	0.00	38.40	4	481	0.83%
2018/02/06	2	40.10	0	0.00	38.50	2	480	0.42%
2018/02/05	2	41.10	1	40.50	41.30	1	473	0.21%
2018/01/31	2	42.50	0	0.00	42.50	2	470	0.43%
2018/01/26	0	0.00	1	45.15	44.60	-1	459	-0.22%
2018/01/24	2	44.13	0	0.00	43.85	2	445	0.45%
2018/01/23	1	46.00	0	0.00	44.50	1	442	0.23%
2018/01/22	0	0.00	6	43.30	43.50	-6	419	-1.43%
2018/01/19	1	44.50	0	0.00	43.85	1	416	0.24%
2018/01/18	3	45.15	5	45.96	45.15	-2	403	-0.50%
2018/01/17	5	45.27	4	46.71	45.10	1	384	0.26%
2018/01/16	0	0.00	3	46.27	45.95	-3	353	-0.85%
2018/01/15	1	44.30	14	45.51	45.90	-13	313	-4.14%
2018/01/11	1	39.10	0	0.00	39.50	1	197	0.51%