高力 (8996)-富邦-台南券商分點個股進出

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

高力

(8996)

可現股當沖

股價
383.5
漲跌
▲15.5
漲幅
+4.21%
成交量
17,828張
產業
上市電機機械類股
307人加入追蹤

立即追蹤
本地時間:14:30

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

高力 (8996)籌碼相關－富邦-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	16	389.00	21.7	389.28	383.50	-5.7	9,403	-0.06%
2024/04/25	28	368.46	13.2	368.05	368.00	14.8	9,117	0.16%
2024/04/24	0	0.00	2.2	353.80	361.50	-2.2	8,882	-0.02%
2024/04/23	6.1	336.53	5.1	336.24	329.00	1	8,794	0.01%
2024/04/22	3.6	345.10	3	345.17	333.50	0.6	8,706	0.01%
2024/04/19	6.1	356.65	6.1	356.67	351.50	0.1	8,566	0.00%
2024/04/18	1.3	354.08	3.1	357.16	364.00	-1.8	8,370	-0.02%
2024/04/17	1.2	342.75	1	347.50	335.00	0.2	8,264	0.00%
2024/04/16	0	322.00	3	327.33	327.00	-3	8,202	-0.04%
2024/04/15	0.1	333.70	3.5	341.93	337.50	-3.4	8,160	-0.04%
2024/04/12	1	360.00	1	350.01	360.00	0	8,099	0.00%
2024/04/11	2	354.50	10	356.00	356.00	-8	8,023	-0.10%
2024/04/10	10	363.00	0.1	360.00	353.50	10	7,984	0.12%
2024/04/09	9.4	357.61	10.1	359.29	359.50	-0.7	7,943	-0.01%
2024/04/08	6	377.00	5.5	371.65	367.50	0.5	7,816	0.01%
2024/04/03	6.4	365.45	6	364.25	364.00	0.4	7,714	0.01%
2024/04/02	5.5	366.81	4.2	362.86	362.00	1.3	7,618	0.02%
2024/04/01	3	369.17	2	366.75	363.00	1	7,532	0.01%
2024/03/29	4	374.00	21.7	367.28	366.00	-17.7	7,476	-0.24%
2024/03/28	5	376.50	1	376.00	379.00	4	7,368	0.05%
2024/03/27	4.2	375.00	3	372.71	383.00	1.2	7,262	0.02%
2024/03/26	9	378.15	8	380.79	370.00	1	7,045	0.01%
2024/03/25	13.2	389.08	17.5	390.32	390.50	-4.3	6,684	-0.06%
2024/03/22	5	367.80	15.5	375.07	387.50	-10.5	6,343	-0.16%
2024/03/21	13	336.73	25.5	339.76	352.50	-12.5	6,142	-0.20%
2024/03/20	14.2	330.00	18.8	332.06	320.50	-4.6	5,904	-0.08%
2024/03/19	30.5	322.22	55.2	319.51	318.50	-24.6	5,723	-0.43%
2024/03/18	32	325.70	19.6	323.00	327.00	12.4	5,589	0.22%
2024/03/15	7	300.00	1.2	300.25	297.50	5.8	5,423	0.11%
2024/03/14	1.6	297.79	8	299.25	298.50	-6.4	5,490	-0.12%
2024/03/13	14.9	307.41	6	307.57	305.00	8.8	5,573	0.16%
2024/03/12	9.2	318.14	9.3	323.87	315.00	-0.2	5,577	0.00%
2024/03/11	2.2	303.87	12.3	302.45	313.50	-10.1	5,346	-0.19%
2024/03/08	11.8	295.42	17.3	293.07	288.50	-5.4	5,180	-0.10%
2024/03/07	4.2	306.44	3.1	308.77	302.00	1.1	5,081	0.02%
2024/03/06	22.8	313.86	30.3	309.38	308.00	-7.4	4,916	-0.15%
2024/03/05	7.1	300.30	5.5	299.45	300.00	1.7	4,700	0.04%
2024/03/04	16.6	298.86	8.6	302.77	296.00	8	4,638	0.17%
2024/03/01	7.8	288.56	2	293.00	292.50	5.8	4,476	0.13%
2024/02/29	3.2	269.37	8	268.38	277.50	-4.8	4,336	-0.11%
2024/02/27	10.2	256.36	3.1	260.72	261.50	7.1	4,313	0.16%
2024/02/26	9.7	270.27	9.1	274.82	264.50	0.6	4,310	0.01%
2024/02/23	4	272.13	2.1	276.45	270.00	1.9	4,285	0.04%
2024/02/22	4	276.77	2	278.75	277.00	2	4,293	0.05%
2024/02/21	4	268.50	1	272.00	270.50	3	4,302	0.07%
2024/02/20	3.2	276.09	7.2	273.21	274.00	-4	4,532	-0.09%
2024/02/19	10	288.45	6.2	288.50	279.50	3.8	4,566	0.08%
2024/02/16	5.4	285.71	5.1	289.58	287.00	0.3	4,632	0.01%
2024/02/15	6.2	275.97	7	273.43	275.50	-0.8	4,506	-0.02%
2024/02/05	24.9	272.10	27.3	274.48	273.00	-2.4	4,356	-0.06%
2024/02/02	11.1	252.57	21.8	256.82	261.50	-10.7	4,015	-0.27%
2024/02/01	1.5	230.83	5.3	236.90	238.50	-3.8	3,830	-0.10%
2024/01/31	1	228.00	1	227.50	227.00	0	3,797	0.00%
2024/01/30	0	0.00	3.1	235.98	232.00	-3.1	3,819	-0.08%
2024/01/29	1	233.00	3.1	232.16	232.50	-2.1	3,840	-0.05%
2024/01/26	2	226.25	2	224.27	224.00	0	3,820	0.00%
2024/01/25	1.1	222.41	0	223.00	221.00	1.1	3,850	0.03%
2024/01/24	1	225.54	0	0.00	225.50	1	3,877	0.03%
2024/01/23	12.1	234.42	9.4	233.07	230.50	2.7	3,916	0.07%
2024/01/22	2.4	220.63	3.1	226.48	229.00	-0.7	3,857	-0.02%
2024/01/18	0.4	211.38	1.7	210.74	209.00	-1.3	3,936	-0.03%
2024/01/17	1.1	213.45	1	212.00	211.50	0.1	4,030	0.00%
2024/01/16	0	0.00	1	220.50	217.50	-1	4,127	-0.02%
2024/01/15	1	215.50	1	217.00	217.00	0	4,254	0.00%
2024/01/12	1	219.50	1	216.00	214.50	0	4,387	0.00%
2024/01/11	2	212.25	1	214.54	219.00	1	4,506	0.02%
2024/01/10	1.1	210.05	1	210.00	210.00	0.1	4,587	0.00%
2024/01/09	0.2	214.17	0	0.00	212.50	0.2	4,756	0.00%
2024/01/08	1	217.00	1	220.50	216.00	0	4,927	0.00%
2024/01/05	0	0.00	2	216.50	216.50	-2	5,121	-0.04%
2024/01/04	1.2	217.17	0	0.00	216.00	1.2	5,374	0.02%
2024/01/03	0.1	221.50	0	0.00	221.00	0.1	5,459	0.00%
2024/01/02	5.1	221.98	6	222.75	219.50	-0.9	5,475	-0.02%
2023/12/29	2	221.50	1	223.50	223.00	1	5,501	0.02%
2023/12/28	1	221.50	0	0.00	221.00	1	5,540	0.02%
2023/12/27	2.1	225.51	10	224.50	224.00	-8	5,574	-0.14%
2023/12/26	0	0.00	2.1	228.24	228.00	-2.1	5,607	-0.04%
2023/12/25	1	224.00	1	223.00	222.00	0	5,629	0.00%
2023/12/22	3.1	217.30	3	221.33	223.00	0.1	5,688	0.00%
2023/12/21	2	216.50	1	217.00	218.50	1	5,785	0.02%
2023/12/20	3.1	217.45	0	0.00	215.50	3.1	5,832	0.05%
2023/12/19	1.1	215.19	0	0.00	218.00	1.1	5,847	0.02%
2023/12/18	3.1	223.19	1	224.00	219.50	2.1	5,842	0.04%
2023/12/15	16.1	224.22	6	222.67	222.50	10.1	5,848	0.17%
2023/12/14	3.1	227.04	0	0.00	222.50	3.1	5,885	0.05%
2023/12/13	3.1	229.98	14	230.36	227.50	-11	5,851	-0.19%
2023/12/12	6.1	229.92	3	228.50	229.00	3.1	5,862	0.05%
2023/12/11	12.5	235.86	5.1	235.31	234.00	7.4	5,839	0.13%
2023/12/08	30.1	257.76	9	252.61	248.00	21.1	5,772	0.37%
2023/12/07	9.6	268.07	12	264.33	263.00	-2.4	5,651	-0.04%
2023/12/06	0	0.00	3	258.67	256.50	-3	5,482	-0.05%
2023/12/05	1	252.00	1.1	254.18	253.00	-0.1	5,403	0.00%
2023/12/04	4	255.00	0	0.00	254.00	4	5,378	0.07%
2023/12/01	2.1	249.48	0	0.00	247.00	2.1	5,348	0.04%
2023/11/30	1	247.00	1	249.00	247.00	0	5,408	0.00%
2023/11/29	8	256.44	6	254.58	251.00	2	5,432	0.04%
2023/11/28	3	254.83	5	255.90	256.50	-2	5,438	-0.04%
2023/11/27	4	252.00	2	253.50	253.50	2	5,440	0.04%
2023/11/24	1	248.00	2.1	253.48	254.50	-1.1	5,412	-0.02%
2023/11/22	0	252.50	1	245.00	251.50	-1	5,305	-0.02%
2023/11/21	4	249.75	4.2	244.33	243.00	-0.2	5,261	0.00%
2023/11/20	5.5	253.20	7.1	249.44	247.00	-1.6	5,271	-0.03%
2023/11/17	51.5	248.66	52.7	251.70	253.50	-1.2	5,198	-0.02%
2023/11/16	13	234.50	17.1	236.61	239.50	-4.1	4,970	-0.08%
2023/11/15	7.1	236.41	8	234.31	231.00	-1	4,856	-0.02%
2023/11/14	7	220.14	16	219.34	221.00	-9	4,744	-0.19%
2023/11/13	1	215.00	1	212.00	211.50	0	4,780	0.00%
2023/11/10	0	214.00	0	0.00	212.50	0	4,803	0.00%
2023/11/09	2.1	213.57	2.1	213.70	216.00	0	4,821	0.00%
2023/11/08	9.2	224.53	5	221.60	220.50	4.2	4,831	0.09%
2023/11/07	0	0.00	1.8	219.89	218.00	-1.8	4,835	-0.04%
2023/11/06	3.3	220.91	4.3	220.28	221.00	-1	4,959	-0.02%
2023/11/03	0.3	214.83	0	0.00	212.50	0.3	4,903	0.01%
2023/11/02	0	0.00	1	214.00	213.50	-1	4,875	-0.02%
2023/11/01	2	210.75	0.1	210.00	211.50	1.9	4,836	0.04%
2023/10/31	1.1	217.53	1	213.00	209.00	0.1	4,805	0.00%
2023/10/30	3.1	220.62	5	218.40	217.50	-1.9	4,735	-0.04%
2023/10/27	6.8	222.46	16	218.25	221.00	-9.2	4,695	-0.20%
2023/10/26	9	229.61	8	228.56	225.50	1	4,623	0.02%
2023/10/25	1.3	232.13	6.9	231.35	230.00	-5.6	4,563	-0.12%
2023/10/24	3.9	221.81	3	222.84	226.00	0.9	4,464	0.02%
2023/10/23	45.3	225.11	42.2	228.01	224.00	3.1	4,366	0.07%
2023/10/20	16.2	223.80	17	226.82	223.00	-0.8	4,390	-0.02%
2023/10/19	8.4	235.17	4	231.00	231.00	4.4	4,407	0.10%
2023/10/18	9.4	248.00	6	243.83	243.00	3.4	4,415	0.08%
2023/10/17	8	256.78	14	255.61	255.50	-6	4,444	-0.13%
2023/10/16	13.8	263.68	2	265.51	259.50	11.8	4,496	0.26%
2023/10/13	16.5	299.61	4	296.25	288.00	12.5	4,322	0.29%
2023/10/12	8.1	311.35	14.8	311.28	320.00	-6.7	4,119	-0.16%
2023/10/11	2.1	289.50	1	293.61	291.00	1.1	3,866	0.03%
2023/10/06	1	276.11	0	0.00	278.00	1	3,777	0.03%
2023/10/05	1.1	281.39	1	281.50	277.50	0.1	3,752	0.00%
2023/10/04	0.2	287.90	0	285.00	283.00	0.2	3,715	0.00%
2023/10/03	2.4	298.24	0	0.00	292.50	2.4	3,667	0.07%
2023/10/02	1	302.00	8	303.19	296.50	-7	3,616	-0.19%
2023/09/28	13.1	302.35	18	297.67	296.50	-4.9	3,557	-0.14%
2023/09/27	1	290.50	2	294.00	297.00	-1	3,506	-0.03%
2023/09/26	12.3	296.16	11.1	296.17	294.50	1.2	3,588	0.03%
2023/09/25	20.2	281.74	13.1	282.34	282.50	7.1	3,598	0.20%
2023/09/22	2.2	265.18	2	264.00	270.00	0.2	3,634	0.01%
2023/09/21	1	264.50	1	262.50	261.00	0	3,633	0.00%
2023/09/20	2.1	263.10	2	261.00	262.50	0.1	3,677	0.00%
2023/09/19	13.2	277.12	11	268.82	265.00	2.2	3,795	0.06%
2023/09/18	0	0.00	0	270.00	273.00	0	3,799	0.00%
2023/09/15	0	0.00	1	271.00	271.00	-1	3,800	-0.03%
2023/09/14	2	270.00	0	0.00	269.50	2	3,758	0.05%
2023/09/13	0.1	277.15	0	0.00	273.50	0.1	3,717	0.00%
2023/09/12	8.6	287.33	1.4	289.44	277.50	7.2	3,651	0.20%
2023/09/11	8	303.06	2	299.00	295.00	6	3,616	0.17%
2023/09/06	5	307.51	0	0.00	307.50	5	3,609	0.14%
2023/09/05	1.3	313.54	3	312.67	316.00	-1.7	3,610	-0.05%
2023/09/04	3	301.01	0	0.00	298.00	3	3,559	0.08%
2023/09/01	0	0.00	3.3	312.53	309.50	-3.3	3,660	-0.09%
2023/08/31	2	310.50	0.1	310.00	308.50	1.9	3,669	0.05%
2023/08/30	0.2	310.00	6	313.50	315.50	-5.8	3,705	-0.16%
2023/08/29	0.1	298.00	0	0.00	301.00	0.1	3,871	0.00%
2023/08/28	8	295.38	2	299.75	298.50	6	4,067	0.15%
2023/08/25	1	310.96	1	307.50	302.50	0	4,121	0.00%
2023/08/24	3.2	322.31	11.6	324.30	315.00	-8.4	4,235	-0.20%
2023/08/23	1	314.50	1.3	309.76	310.00	-0.3	4,376	-0.01%
2023/08/22	2.3	311.63	2	317.00	309.50	0.3	4,523	0.01%
2023/08/18	11.1	320.49	7	310.07	309.00	4.1	4,661	0.09%
2023/08/17	8.5	309.97	3.6	320.54	327.00	4.9	4,752	0.10%
2023/08/16	0.3	297.53	0	0.00	302.50	0.3	4,689	0.01%
2023/08/15	4.3	291.49	3	290.00	290.00	1.3	4,816	0.03%
2023/08/14	1	278.50	12	286.08	282.50	-11	4,903	-0.22%
2023/08/11	1	301.80	0	0.00	292.00	1	4,850	0.02%
2023/08/10	5	333.20	4	302.48	297.00	1	4,805	0.02%
2023/08/08	0	328.00	0	0.00	321.50	0	4,770	0.00%
2023/08/07	0	0.00	0.1	333.00	340.50	-0.1	4,805	0.00%
2023/08/04	0.1	333.50	0	0.00	331.00	0.1	4,874	0.00%
2023/07/27	0	0.00	1	377.00	373.00	-1	5,226	-0.02%
2023/07/26	5	380.80	0	0.00	375.00	5	5,294	0.09%
2023/07/25	7.3	402.33	8	405.67	397.50	-0.7	5,388	-0.01%
2023/07/24	3	435.47	33	435.95	420.50	-30	5,295	-0.57%
2023/07/21	35	420.14	5.4	419.35	421.00	29.6	5,228	0.57%
2023/07/20	8.2	397.59	4.1	392.09	383.00	4.1	5,159	0.08%
2023/07/19	26.1	390.09	20	391.25	391.00	6.1	5,076	0.12%
2023/07/18	0	0.00	0.1	362.00	366.00	-0.1	4,950	0.00%
2023/07/17	0	0.00	0	348.00	343.50	0	5,020	0.00%
2023/07/14	0	340.50	0	0.00	341.50	0	5,064	0.00%
2023/07/04	11.2	379.52	30.1	378.99	372.00	-18.9	5,434	-0.35%
2023/07/03	35.1	371.36	14.1	367.92	372.00	21	5,292	0.40%
2023/06/30	2	326.50	1	331.50	338.50	1	5,151	0.02%
2023/06/29	1	308.50	2	313.25	317.00	-1	5,054	-0.02%
2023/06/28	1	308.50	1.1	311.74	305.00	-0.1	5,014	0.00%
2023/06/27	1.1	321.63	1	318.00	306.50	0.1	4,955	0.00%
2023/06/26	1	325.50	1	330.00	340.00	0	4,926	0.00%
2023/06/20	0	0.00	0	307.00	305.50	0	5,081	0.00%
2023/06/14	0	326.50	0	0.00	323.00	0	5,265	0.00%
2023/06/12	0	0.00	1	293.00	293.50	-1	5,240	-0.02%
2023/06/09	28	293.50	28	293.50	292.50	0	5,220	0.00%
2023/06/08	25	273.00	25.1	262.59	267.00	-0.1	5,181	0.00%
2023/06/07	6.1	274.94	6	278.83	280.50	0.1	5,172	0.00%
2023/06/06	2	271.50	2	267.75	266.50	0	5,029	0.00%
2023/06/05	2	275.00	1	267.50	267.50	1	4,959	0.02%
2023/06/02	5	272.80	5	274.00	270.50	0	4,884	0.00%
2023/06/01	11	263.36	19	264.29	264.00	-8	4,681	-0.17%
2023/05/31	6	249.25	6	249.25	246.50	0	4,489	0.00%
2023/05/30	7	255.50	2	256.00	253.50	5	4,491	0.11%
2023/05/29	20	262.63	30	264.25	254.00	-10	4,536	-0.22%
2023/05/26	37	264.09	37	260.05	268.50	0	4,468	0.00%
2023/05/25	17	247.68	1	245.50	244.50	16	4,509	0.35%
2023/05/24	4	248.88	7	245.43	242.50	-3	4,672	-0.06%
2023/05/23	8	241.38	10	242.90	243.50	-2	4,606	-0.04%
2023/05/22	2	228.50	2	230.75	230.00	0	4,495	0.00%
2023/05/19	9	229.17	7	230.57	225.50	2	4,627	0.04%
2023/05/18	8	221.44	8.1	223.04	223.50	-0.1	4,574	0.00%
2023/05/17	1	210.00	1	208.51	208.50	0	4,629	0.00%
2023/05/16	3	210.83	3	209.67	207.50	0	4,796	0.00%
2023/05/15	5	209.71	4.1	209.36	207.00	1	5,002	0.02%
2023/05/12	2	211.00	2	212.00	215.50	0	5,211	0.00%
2023/05/11	1	208.00	2	210.25	209.00	-1	5,660	-0.02%
2023/05/10	3	211.17	2	212.00	212.00	1	5,851	0.02%
2023/05/09	2	209.50	4	210.25	207.50	-2	5,973	-0.03%
2023/05/08	4.1	209.15	5	210.40	208.00	-1	5,994	-0.02%
2023/05/05	0	198.50	0	0.00	198.00	0	6,034	0.00%
2023/05/04	0	0.00	1	198.50	198.50	-1	6,257	-0.02%
2023/05/03	1	197.03	0	0.00	197.50	1	6,646	0.02%
2023/05/02	2	208.00	2	204.00	205.50	0	7,018	0.00%
2023/04/28	5	199.20	3	203.00	198.50	2	7,431	0.03%
2023/04/27	5	192.60	4	192.25	196.00	1	7,850	0.01%
2023/04/26	0	0.00	1	192.00	195.50	-1	8,020	-0.01%
2023/04/25	2	196.48	1	189.50	190.50	1	8,054	0.01%
2023/04/24	2	202.25	2	201.75	201.00	0	8,208	0.00%
2023/04/21	5	208.20	6	203.67	201.50	-1	8,469	-0.01%
2023/04/20	2	220.72	3	211.83	210.00	-1	8,548	-0.01%
2023/04/19	2	228.00	2	225.00	225.00	0	8,703	0.00%
2023/04/18	1.1	231.52	0	0.00	228.50	1.1	8,905	0.01%
2023/04/17	1	241.00	0	250.00	241.00	1	9,058	0.01%
2023/04/14	1	245.50	6	246.08	252.00	-5	9,109	-0.05%
2023/04/13	1	234.00	0	0.00	229.50	1	9,380	0.01%
2023/04/12	0	243.00	0.1	243.00	244.50	-0.1	10,027	0.00%
2023/04/07	1	232.00	8	234.69	236.50	-7	10,649	-0.07%
2023/04/06	9	232.56	0	0.00	232.00	9	10,845	0.08%
2023/03/31	0	0.00	5	233.00	234.00	-5	11,231	-0.04%
2023/03/30	0	0.00	1	225.00	227.00	-1	11,471	-0.01%
2023/03/28	0	0.00	1	226.00	221.00	-1	12,043	-0.01%
2023/03/27	2	219.75	1	223.00	223.00	1	12,122	0.01%
2023/03/24	0	222.50	0	0.00	214.50	0	12,140	0.00%
2023/03/23	9.1	221.52	2	225.25	222.50	7.1	12,378	0.06%
2023/03/22	2	239.00	2	233.75	233.00	0	12,427	0.00%
2023/03/21	6	241.58	11	242.18	240.50	-5	12,444	-0.04%
2023/03/20	8	239.75	5	239.50	239.50	3	12,479	0.02%
2023/03/16	0	0.00	11	226.50	228.00	-11	13,019	-0.08%
2023/03/15	2	224.50	0	0.00	226.50	2	13,217	0.02%
2023/03/14	0	0.00	1	216.00	216.00	-1	13,305	-0.01%
2023/03/10	1	232.00	0	0.00	220.50	1	13,587	0.01%
2023/03/09	1	230.00	0	0.00	232.50	1	13,835	0.01%
2023/03/07	0	0.00	1.3	234.38	233.50	-1.3	14,437	-0.01%
2023/03/06	0	234.00	0	0.00	235.00	0	14,655	0.00%
2023/03/03	4	236.00	0	0.00	234.00	4	15,128	0.03%
2023/03/02	1.1	246.95	2	243.75	241.00	-1	15,599	-0.01%
2023/03/01	1.2	244.74	5	245.00	244.50	-3.9	15,637	-0.02%
2023/02/24	1	239.00	2	238.75	239.00	-1	15,651	-0.01%
2023/02/23	5	235.40	1	236.50	234.00	4	16,017	0.02%
2023/02/22	3	233.33	5.2	241.54	242.00	-2.2	15,983	-0.01%
2023/02/21	2	236.50	3	239.67	239.00	-1	16,267	-0.01%
2023/02/20	1	232.00	2	236.00	236.00	-1	16,383	-0.01%
2023/02/17	4.2	236.99	2	236.00	232.50	2.2	16,529	0.01%
2023/02/16	4	238.00	3	239.01	240.00	1	16,582	0.01%
2023/02/15	6	237.50	6	235.75	234.50	0	16,915	0.00%
2023/02/14	3	238.67	2	236.25	233.50	1	17,106	0.01%
2023/02/13	3	235.17	2.7	236.42	237.00	0.3	17,575	0.00%
2023/02/10	12	235.46	12.4	234.08	229.00	-0.4	18,189	0.00%
2023/02/09	36.2	231.67	38	232.59	230.00	-1.8	18,423	-0.01%
2023/02/08	6.1	221.59	6	221.33	219.00	0.1	18,190	0.00%
2023/02/07	12.2	220.67	7	218.64	217.00	5.2	18,165	0.03%
2023/02/06	12.2	216.65	7	215.79	217.50	5.2	18,269	0.03%
2023/02/03	6.3	216.02	6	213.83	212.50	0.3	18,329	0.00%
2023/02/02	7	216.14	7	216.86	214.00	0	18,361	0.00%
2023/02/01	21	216.95	22	217.75	212.50	-1	18,399	-0.01%
2023/01/31	5	205.00	6	205.33	212.50	-1	18,251	-0.01%
2023/01/30	40	212.69	78	208.41	200.00	-38	18,022	-0.21%
2023/01/17	111	202.55	95	202.48	205.50	16	17,738	0.09%	大買/
2023/01/16	4	183.13	4	184.38	187.00	0	17,413	0.00%
2023/01/12	3	186.17	8	185.44	180.00	-5	17,521	-0.03%
2023/01/11	48	186.80	43	187.90	186.00	5	17,472	0.03%
2023/01/10	26	185.62	25	184.66	181.50	1	17,540	0.01%
2023/01/09	20	186.35	20	186.80	183.00	0	17,679	0.00%
2023/01/06	65	183.73	66	184.01	183.50	-1	17,642	-0.01%
2023/01/05	8	183.81	9	181.44	179.00	-1	17,648	-0.01%
2023/01/04	17	189.47	14	189.46	186.00	3	17,784	0.02%
2023/01/03	26	187.15	7	187.29	193.50	19	17,906	0.11%
2022/12/30	169	183.45	168	183.37	188.00	1	18,202	0.01%	大買/大賣/
2022/12/29	54	167.89	104	168.17	179.50	-50	18,410	-0.27%	大賣/
2022/12/28	91	172.29	41	172.23	171.50	50	18,224	0.27%
2022/12/27	71	173.38	71	174.34	172.50	0	18,331	0.00%
2022/12/26	53	182.42	52	178.58	174.00	1	18,266	0.01%
2022/12/23	18	182.19	20	183.90	183.50	-2	18,174	-0.01%
2022/12/22	20	171.63	21	174.83	171.00	-1	17,821	-0.01%
2022/12/21	5	170.80	4	169.13	167.50	1	17,658	0.01%
2022/12/20	84	178.31	85	179.76	168.00	-1	17,592	-0.01%
2022/12/19	19	171.61	18	172.19	171.50	1	17,281	0.01%
2022/12/16	4	171.88	4	172.38	169.00	0	17,330	0.00%
2022/12/15	7	180.36	57	180.63	178.50	-50	17,300	-0.29%
2022/12/14	51	178.23	1	177.00	178.50	50	17,038	0.29%
2022/12/12	0	0.00	1	172.50	166.00	-1	16,904	-0.01%
2022/12/09	5	174.80	5	174.20	171.00	0	16,826	0.00%
2022/12/08	21	170.36	20	168.10	171.00	1	16,541	0.01%
2022/12/07	2	159.75	3	161.83	164.00	-1	16,413	-0.01%
2022/12/06	2	166.50	2	167.50	166.50	0	16,349	0.00%
2022/12/02	0	0.00	3	168.33	165.00	-3	16,512	-0.02%
2022/12/01	0.1	163.50	1	168.50	167.00	-0.9	16,564	-0.01%
2022/11/30	46	167.08	45	167.58	162.50	1	16,455	0.01%
2022/11/29	10	162.50	8	161.00	159.00	2	16,244	0.01%
2022/11/28	57	157.57	57	158.54	164.00	0	16,447	0.00%
2022/11/25	14	166.46	82	164.93	161.50	-68	16,665	-0.41%
2022/11/24	153	160.36	91.1	159.27	163.00	61.9	16,443	0.38%	大買/
2022/11/23	1	148.00	2	149.00	148.50	-1	16,101	-0.01%
2022/11/22	45	148.92	44	148.66	146.50	1	16,075	0.01%
2022/11/21	170	155.60	170	155.40	150.50	0	16,110	0.00%	大買/大賣/
2022/11/18	4	150.75	4	147.38	146.00	0	15,705	0.00%
2022/11/17	35.1	150.37	109	151.09	152.50	-73.9	15,663	-0.47%	大賣/
2022/11/16	116	147.64	39	145.09	150.50	77	15,234	0.51%	大買/
2022/11/15	35	148.59	34	147.60	146.50	1	15,095	0.01%
2022/11/14	114	147.46	113	147.07	149.50	1	15,105	0.01%	大買/大賣/
2022/11/11	40	147.41	39	147.24	145.00	1	15,192	0.01%
2022/11/10	14	136.64	16	137.63	136.50	-2	14,882	-0.01%
2022/11/09	108	148.57	141	149.65	138.50	-33	14,565	-0.23%	大買/大賣/
2022/11/08	59	144.61	24	147.29	141.00	35	13,981	0.25%
2022/11/07	52	137.03	62	138.94	146.00	-10	13,448	-0.07%
2022/11/04	24	126.88	25	128.84	133.00	-1	13,181	-0.01%
2022/11/03	2	120.75	2	120.50	121.00	0	12,956	0.00%
2022/11/02	5	122.30	7.1	121.25	119.50	-2.1	12,825	-0.02%
2022/11/01	2	117.75	2	119.25	120.00	0	12,621	0.00%
2022/10/31	21	119.05	21	119.31	117.00	0	12,485	0.00%
2022/10/28	4.1	114.49	4	114.75	113.00	0.1	12,307	0.00%
2022/10/27	6	107.50	4.1	110.85	115.50	1.9	12,127	0.02%
2022/10/26	35	103.79	35	104.86	105.00	0	11,987	0.00%
2022/10/25	3	107.33	0	0.00	105.00	3	12,115	0.02%
2022/10/24	5	113.70	4	109.50	108.00	1	12,028	0.01%
2022/10/21	1	111.50	2	112.50	111.50	-1	11,999	-0.01%
2022/10/20	7	113.00	6	115.58	115.00	1	11,822	0.01%
2022/10/19	38	121.72	37	118.82	118.50	1	11,590	0.01%
2022/10/18	48	125.90	47	126.18	122.00	1	11,429	0.01%
2022/10/17	28	121.34	26	121.69	122.50	2	11,074	0.02%
2022/10/14	1	122.00	1	123.50	127.00	0	10,824	0.00%
2022/10/13	228	119.34	230	118.40	115.50	-2	10,775	-0.02%	大買/大賣/
2022/10/12	70	122.16	71	121.31	123.50	-1	10,604	-0.01%
2022/10/11	6	124.58	107	127.53	123.00	-101	10,259	-0.98%	大賣/鉅額交易
2022/10/07	355	135.86	252	140.04	130.50	103	9,932	1.04%	大買/大賣/鉅額交易
2022/10/06	186.1	131.74	188	131.32	140.00	-1.9	9,251	-0.02%	大買/大賣/
2022/10/05	1	122.00	5	127.50	127.50	-4	8,418	-0.05%
2022/10/04	3	111.83	3	114.50	116.00	0	8,242	0.00%
2022/10/03	5	106.70	4	105.75	107.00	1	8,050	0.01%
2022/09/30	47	100.91	46	100.51	105.00	1	7,969	0.01%
2022/09/29	5	103.30	4	104.38	102.50	1	7,855	0.01%
2022/09/28	0	0.00	2	103.50	102.00	-2	7,813	-0.03%
2022/09/27	3	106.50	1	105.00	108.50	2	7,744	0.03%
2022/09/26	1	105.50	2	106.00	103.00	-1	7,655	-0.01%
2022/09/23	2	109.00	4	111.38	107.50	-2	7,572	-0.03%
2022/09/22	1	110.50	1	111.50	115.00	0	7,463	0.00%
2022/09/21	4	108.63	3	113.33	109.00	1	7,371	0.01%
2022/09/20	5	110.80	5	111.90	113.50	0	7,330	0.00%
2022/09/19	1	115.00	1	111.50	111.00	0	7,240	0.00%
2022/09/16	1	114.50	1	115.50	114.50	0	7,200	0.00%
2022/09/15	5	114.00	1	114.00	113.50	4	7,211	0.06%
2022/09/14	1	114.00	3	110.83	112.50	-2	7,138	-0.03%
2022/09/13	6	114.92	2	118.50	113.00	4	7,095	0.06%
2022/09/12	48	121.50	49	122.40	116.00	-1	6,983	-0.01%
2022/09/08	83	114.70	82	113.95	115.50	1	6,819	0.01%
2022/09/07	341	111.07	341	111.64	113.50	0	6,746	0.00%	大買/大賣/
2022/09/06	71	108.94	72	107.65	109.00	-1	6,626	-0.02%
2022/09/05	4	111.50	4	111.25	111.00	0	6,550	0.00%
2022/09/02	63	118.67	64	118.30	111.00	-1	6,382	-0.02%
2022/09/01	24	114.77	27	115.74	113.00	-3	6,102	-0.05%
2022/08/31	22	113.02	32	111.84	114.00	-10	5,722	-0.17%
2022/08/30	158	101.60	189	101.48	104.00	-31	5,515	-0.56%	大買/大賣/
2022/08/29	54	94.90	63	94.53	94.90	-9	5,373	-0.17%
2022/08/26	57	97.35	25	94.64	96.40	32	5,309	0.60%
2022/08/25	14	91.54	4	91.35	91.80	10	5,105	0.20%
2022/08/24	4	90.03	6	89.73	87.50	-2	4,994	-0.04%
2022/08/23	9	89.08	7	89.64	88.80	2	4,887	0.04%
2022/08/22	5	90.84	4	90.85	89.10	1	4,836	0.02%
2022/08/19	27	91.63	29	90.32	92.40	-2	4,832	-0.04%
2022/08/18	54	87.08	50	86.84	89.20	4	4,704	0.09%
2022/08/17	8	85.92	12	85.35	85.90	-4	4,502	-0.09%
2022/08/16	2	81.55	1	81.50	81.70	1	4,499	0.02%
2022/08/15	5	78.74	5	78.72	79.60	0	4,497	0.00%
2022/08/12	28	84.47	25	86.30	81.30	3	4,427	0.07%
2022/08/11	4	82.58	8	83.64	85.20	-4	4,102	-0.10%
2022/08/10	3	77.60	3	76.70	77.50	0	3,838	0.00%
2022/08/09	2	76.40	2	76.95	77.10	0	3,806	0.00%
2022/08/08	6	80.53	7	80.96	78.80	-1	3,728	-0.03%
2022/08/05	3	79.30	0	0.00	78.70	3	3,627	0.08%
2022/08/04	0	0.00	2	77.40	78.90	-2	3,567	-0.06%
2022/08/03	1	80.40	0	0.00	79.40	1	3,511	0.03%
2022/08/02	3	83.10	1	83.30	83.40	2	3,405	0.06%
2022/08/01	55	82.89	58	83.47	85.40	-3	3,253	-0.09%
2022/07/29	13	75.42	22	77.07	78.60	-9	2,940	-0.31%
2022/07/28	3	71.60	3	71.73	71.50	0	2,846	0.00%
2022/07/27	1	67.60	2	68.20	68.70	-1	2,680	-0.04%
2022/07/21	2	67.60	2	67.30	67.90	0	2,602	0.00%
2022/07/20	8	67.20	7	67.54	67.30	1	2,532	0.04%
2022/07/19	4	61.90	4	62.65	64.70	0	2,385	0.00%
2022/07/13	0	0.00	3	56.40	57.20	-3	2,295	-0.13%
2022/07/12	5	55.18	2	55.40	54.30	3	2,288	0.13%
2022/07/11	3	55.50	3	56.70	56.90	0	2,299	0.00%
2022/07/08	8	55.48	12	56.13	56.30	-4	2,295	-0.17%
2022/07/07	1	53.50	2	54.50	54.80	-1	2,311	-0.04%
2022/07/06	3	55.27	1	56.50	54.00	2	2,310	0.09%
2022/07/05	3	55.33	1	55.80	55.80	2	2,367	0.08%
2022/07/01	0	0.00	12	59.00	57.00	-12	2,410	-0.50%
2022/06/23	9	68.51	9	68.62	68.20	0	2,580	0.00%
2022/06/22	1	67.50	1	66.60	66.20	0	2,563	0.00%
2022/06/21	0	0.00	1	66.61	67.60	-1	2,660	-0.04%
2022/06/20	0	0.00	1	64.00	63.10	-1	2,687	-0.04%
2022/06/16	19	71.48	16	71.59	66.30	3	2,845	0.11%
2022/06/15	5	70.22	5	69.82	70.00	0	2,872	0.00%
2022/06/14	6	66.10	4	68.90	66.00	2	2,789	0.07%
2022/06/13	5	72.02	0	0.00	72.00	5	2,754	0.18%
2022/06/08	4	67.55	8	67.53	66.90	-4	2,787	-0.14%
2022/06/06	6	67.00	0	0.00	65.40	6	2,960	0.20%
2022/05/31	0	0.00	1	63.20	63.50	-1	3,003	-0.03%
2022/05/30	8	67.35	8	66.90	64.90	0	2,965	0.00%
2022/05/27	3	66.37	2	66.00	65.80	1	2,909	0.03%
2022/05/26	0	66.00	0	0.00	65.50	0	2,852	0.00%
2022/05/25	32	64.58	32	64.78	66.00	0	2,734	0.00%
2022/05/24	4	62.48	5.3	62.64	60.60	-1.3	2,586	-0.05%
2022/05/23	4	57.85	17	58.22	60.20	-13	2,434	-0.53%
2022/05/20	1	53.60	5	54.46	54.80	-4	2,369	-0.17%
2022/05/19	2	51.65	3	52.70	53.10	-1	2,356	-0.04%
2022/05/17	1	53.10	2	53.45	53.20	-1	2,355	-0.04%
2022/05/16	0	0.00	1	51.20	50.80	-1	2,352	-0.04%
2022/05/12	1	52.10	0	0.00	50.40	1	2,354	0.04%
2022/05/11	1	52.60	0	0.00	52.30	1	2,348	0.04%
2022/05/10	0	0.00	1	53.80	53.80	-1	2,347	-0.04%
2022/05/09	2	53.20	0	0.00	52.40	2	2,341	0.09%
2022/05/06	4	54.40	0	0.00	54.30	4	2,339	0.17%
2022/05/05	2	55.45	4	56.13	56.30	-2	2,331	-0.09%
2022/05/04	1	54.80	0	0.00	55.20	1	2,312	0.04%
2022/05/03	1	55.60	7	54.83	55.60	-6	2,305	-0.26%
2022/04/29	6	53.72	7	54.71	53.50	-1	2,291	-0.04%
2022/04/28	1	53.10	1	53.70	53.10	0	2,283	0.00%
2022/04/27	2	51.05	2	51.80	52.10	0	2,281	0.00%
2022/04/25	2	53.00	0	0.00	52.90	2	2,273	0.09%
2022/04/22	6	54.52	1	54.80	54.80	5	2,267	0.22%
2022/04/21	0	0.00	1	56.30	55.50	-1	2,265	-0.04%
2022/04/20	1	54.60	0	0.00	54.90	1	2,255	0.04%
2022/04/15	8	55.18	5	55.46	54.70	3	2,228	0.13%
2022/04/14	3	57.10	0	0.00	56.70	3	2,207	0.14%
2022/04/13	9	58.19	8	58.81	58.10	1	2,192	0.05%
2022/04/12	6	59.25	3	60.70	58.80	3	2,171	0.14%
2022/04/11	4	60.28	2	59.75	59.70	2	2,170	0.09%
2022/04/08	0	0.00	1	66.10	66.30	-1	2,101	-0.05%
2022/04/07	0	0.00	1	63.80	63.80	-1	2,077	-0.05%
2022/04/06	3	69.33	3	66.77	66.30	0	2,061	0.00%
2022/04/01	1	67.50	0	0.00	67.60	1	1,982	0.05%
2022/03/31	6	70.58	7	69.84	67.90	-1	1,970	-0.05%
2022/03/30	1	68.30	0	0.00	68.20	1	1,909	0.05%
2022/03/29	0	0.00	1	69.70	69.00	-1	1,872	-0.05%
2022/03/28	1	69.30	1	70.90	70.50	0	1,846	0.00%
2022/03/25	1	68.50	1	67.60	67.30	0	1,744	0.00%
2022/03/24	14	70.34	16	70.34	70.50	-2	1,733	-0.12%
2022/03/23	3	68.07	6	67.37	67.20	-3	1,610	-0.19%
2022/03/22	7	67.60	5	67.28	68.50	2	1,558	0.13%
2022/03/21	37	67.24	37	67.37	68.20	0	1,475	0.00%
2022/03/18	46	65.56	44	65.59	64.60	2	1,337	0.15%
2022/03/17	0	0.00	1	59.90	61.00	-1	1,188	-0.08%
2022/03/15	5	62.92	7	59.06	58.80	-2	1,116	-0.18%
2022/03/14	7	64.81	0	0.00	65.20	7	1,054	0.66%
2022/03/09	4	62.45	4	63.40	62.00	0	839	0.00%
2022/03/08	10	58.15	24	59.71	57.90	-14	699	-2.00%
2022/03/04	1	52.80	0	0.00	52.70	1	584	0.17%
2022/03/03	1	54.10	0	0.00	54.00	1	591	0.17%
2022/02/25	1	50.00	0	0.00	49.75	1	614	0.16%
2022/02/22	0	0.00	1	50.50	50.70	-1	662	-0.15%
2022/02/17	1	52.60	0	0.00	52.00	1	687	0.15%
2022/01/21	0	0.00	2	52.45	52.30	-2	839	-0.24%
2022/01/12	1	54.50	0	0.00	54.70	1	913	0.11%
2022/01/11	1	56.70	0	0.00	55.80	1	905	0.11%
2022/01/10	1	57.80	0	0.00	58.00	1	900	0.11%
2022/01/07	1	57.30	0	0.00	58.50	1	894	0.11%
2022/01/06	1	59.50	0	0.00	59.10	1	883	0.11%
2022/01/05	3	59.93	1	60.60	59.70	2	875	0.23%
2022/01/04	10	61.63	0	0.00	60.80	10	866	1.15%
2021/12/29	0	0.00	1	63.30	63.30	-1	829	-0.12%
2021/12/28	1	61.20	0	0.00	61.50	1	795	0.13%
2021/12/27	2	59.60	9	61.30	62.40	-7	793	-0.88%
2021/12/24	1	59.20	0	0.00	59.00	1	775	0.13%
2021/12/22	6	60.47	0	0.00	59.20	6	776	0.77%
2021/12/21	0	0.00	1	61.70	61.80	-1	760	-0.13%
2021/12/20	6	65.12	6	65.40	63.40	0	749	0.00%
2021/12/02	0	0.00	1	59.00	59.20	-1	592	-0.17%
2021/11/29	2	55.60	12	57.66	58.10	-10	566	-1.76%
2021/11/26	10	57.31	0	0.00	57.20	10	559	1.79%
2021/11/25	1	59.20	1	60.80	59.10	0	549	0.00%
2021/11/24	0	0.00	1	58.80	59.50	-1	543	-0.18%
2021/11/22	1	60.20	1	60.00	58.50	0	525	0.00%
2021/11/19	1	58.10	1	58.00	58.00	0	500	0.00%
2021/11/18	0	0.00	10	56.60	56.70	-10	486	-2.06%
2021/11/12	1	55.00	1	55.70	55.80	0	453	0.00%
2021/11/11	0	0.00	1.5	53.27	53.60	-1.5	421	-0.36%
2021/11/09	1	55.30	8	53.50	54.70	-7	396	-1.77%
2021/11/08	0	0.00	11	52.49	52.40	-11	360	-3.05%
2021/11/05	1	49.60	1	50.30	50.60	0	348	0.00%
2021/11/04	0	0.00	1	50.90	50.80	-1	349	-0.29%
2021/10/29	1	50.50	1	50.70	50.30	0	318	0.00%
2021/10/28	1	49.90	1	49.70	49.90	0	312	0.00%
2021/10/27	1	50.10	2	51.65	49.50	-1	324	-0.31%
2021/10/26	0	0.00	5	49.95	49.95	-5	268	-1.86%
2021/10/18	0	0.00	1	43.70	43.70	-1	272	-0.37%
2021/10/15	3	42.87	0	0.00	43.00	3	278	1.08%
2021/10/07	0	0.00	1	43.00	42.70	-1	347	-0.29%
2021/10/01	1	43.65	0	0.00	42.40	1	392	0.25%
2021/09/29	2	44.05	0	0.00	44.25	2	389	0.51%
2021/09/28	1	44.60	0	0.00	44.45	1	388	0.26%
2021/09/16	0	0.00	1	46.00	45.60	-1	395	-0.25%
2021/09/09	2	44.00	0	0.00	44.10	2	395	0.51%
2021/09/08	1	44.35	0	0.00	44.00	1	393	0.25%
2021/09/01	0	0.00	2	46.63	46.65	-2	394	-0.51%
2021/08/31	1	45.40	0	0.00	45.50	1	392	0.25%
2021/08/30	2	45.58	0	0.00	45.35	2	390	0.51%
2021/08/25	0	0.00	1	47.25	46.70	-1	381	-0.26%
2021/08/13	1	47.55	0	0.00	47.55	1	369	0.27%
2021/08/10	1	48.50	1	48.35	48.20	0	385	0.00%
2021/08/05	1	50.00	0	0.00	50.00	1	414	0.24%
2021/08/03	10	51.00	2	51.25	51.40	8	439	1.82%
2021/08/02	10	51.80	11	51.53	51.70	-1	428	-0.23%
2021/07/27	1	49.80	0	0.00	50.10	1	441	0.23%
2021/07/23	0.5	50.90	0	0.00	50.20	0.5	443	0.11%
2021/07/22	1	50.50	1	50.70	50.80	0	441	0.00%
2021/07/21	2	49.20	0	0.00	48.65	2	422	0.47%
2021/07/20	2	48.95	1	49.70	49.70	1	422	0.24%
2021/07/16	1	49.20	0	0.00	49.20	1	425	0.24%
2021/07/14	1	49.60	0	0.00	49.65	1	448	0.22%
2021/07/13	2	49.08	2	49.90	51.80	0	459	0.00%
2021/07/05	2	47.45	2	47.60	47.60	0	491	0.00%
2021/06/23	1	46.40	1	46.70	46.70	0	559	0.00%
2021/06/22	0	0.00	1	46.00	45.55	-1	558	-0.18%
2021/06/17	0	0.00	1	46.05	46.15	-1	572	-0.17%
2021/06/09	0	0.00	1	45.20	45.00	-1	587	-0.17%
2021/06/07	1	43.50	0	0.00	44.00	1	594	0.17%
2021/06/04	1	44.60	1	44.60	44.50	0	595	0.00%
2021/05/25	0	0.00	1	45.60	44.90	-1	611	-0.16%
2021/05/20	1	42.40	0	0.00	42.30	1	622	0.16%
2021/05/11	2	47.15	0	0.00	47.20	2	593	0.34%
2021/05/10	6	50.00	0	0.00	49.95	6	600	1.00%
2021/05/07	1	48.55	0	0.00	49.45	1	612	0.16%
2021/05/04	0	0.00	1	48.20	48.85	-1	641	-0.16%
2021/05/03	0	0.00	0.1	52.10	51.60	-0.1	644	-0.01%
2021/04/28	1	53.20	1	53.30	53.20	0	753	0.00%
2021/04/26	0	0.00	5	53.60	53.50	-5	764	-0.65%
2021/04/23	0	0.00	1	54.00	53.60	-1	768	-0.13%
2021/04/22	0	0.00	6	53.48	53.30	-6	785	-0.76%
2021/04/21	1	54.70	1	55.20	54.60	0	803	0.00%
2021/04/20	1	56.40	0	0.00	56.30	1	839	0.12%
2021/04/19	14	57.64	11	57.76	57.60	3	835	0.36%
2021/04/16	3	55.57	4	56.08	56.80	-1	798	-0.13%
2021/04/15	0	0.00	1	52.20	52.70	-1	796	-0.13%
2021/04/14	4	51.95	0	0.00	51.80	4	811	0.49%
2021/04/13	1	53.20	0	53.20	52.60	1	832	0.12%
2021/04/08	1	56.71	1	57.60	56.90	0	871	0.00%
2021/04/06	0	0.00	1	57.30	55.20	-1	855	-0.12%
2021/04/01	0	0.00	2	56.55	56.60	-2	846	-0.24%
2021/03/30	1	55.40	2	55.25	55.70	-1	835	-0.12%
2021/03/24	7	53.57	1	53.70	53.40	6	835	0.72%
2021/03/23	7	53.53	0	0.00	53.50	7	837	0.84%
2021/03/16	2	55.00	0	0.00	54.50	2	837	0.24%
2021/03/12	0	0.00	1	54.20	53.60	-1	833	-0.12%
2021/03/11	1	53.90	1	53.80	53.50	0	840	0.00%
2021/03/09	1	52.70	0	0.00	52.40	1	845	0.12%
2021/03/05	5	52.80	0	0.00	52.70	5	861	0.58%
2021/02/05	0	0.00	1	52.30	51.80	-1	928	-0.11%
2021/02/02	1	53.00	0	0.00	53.00	1	960	0.10%
2021/02/01	1	54.00	0	0.00	53.60	1	980	0.10%
2021/01/25	1	59.00	0	0.00	58.70	1	940	0.11%
2021/01/22	2	58.75	4	59.93	59.90	-2	920	-0.22%
2021/01/21	0	0.00	2	56.15	56.30	-2	825	-0.24%
2021/01/19	1	55.00	0	0.00	54.60	1	796	0.13%
2021/01/18	2	54.65	0	0.00	54.70	2	789	0.25%
2021/01/15	0	0.00	1	56.70	56.50	-1	781	-0.13%
2021/01/14	0	0.00	1	59.00	59.00	-1	764	-0.13%
2021/01/13	0	0.00	2	59.30	60.00	-2	737	-0.27%
2021/01/12	1	57.20	2	57.80	57.10	-1	686	-0.15%
2021/01/11	1	59.40	0	0.00	59.40	1	687	0.15%
2021/01/08	3	60.17	1	60.20	59.30	2	679	0.29%
2021/01/07	3	57.93	0	0.00	58.40	3	645	0.46%
2021/01/06	1	59.00	0	0.00	57.10	1	637	0.16%
2021/01/05	1	57.80	3	56.37	57.80	-2	619	-0.32%
2021/01/04	0	0.00	1	57.20	57.20	-1	612	-0.16%
2020/12/31	1	54.80	2.2	55.24	55.00	-1.2	583	-0.21%
2020/12/29	1	54.80	0	0.00	53.70	1	572	0.17%
2020/12/25	0	0.00	1	53.10	52.70	-1	561	-0.18%
2020/12/22	2	51.20	0	0.00	50.50	2	604	0.33%
2020/12/21	5	52.80	0	0.00	51.90	5	611	0.82%
2020/12/18	3	53.53	1	53.40	53.40	2	610	0.33%
2020/12/14	1	53.40	1	52.80	52.80	0	610	0.00%
2020/12/10	0	56.50	0	0.00	52.50	0	616	0.00%
2020/12/09	1	53.50	0	0.00	53.10	1	622	0.16%
2020/12/04	0	0.00	6	56.00	55.90	-6	628	-0.95%
2020/11/27	0	0.00	2	55.15	55.20	-2	648	-0.31%
2020/11/25	0	0.00	1	57.00	56.00	-1	653	-0.15%
2020/11/24	1	55.80	1	57.00	56.00	0	648	0.00%
2020/11/19	1	55.50	0	0.00	55.00	1	672	0.15%
2020/11/18	1	55.90	0	0.00	55.00	1	677	0.15%
2020/11/17	2	54.60	0	0.00	54.50	2	679	0.29%
2020/11/12	0	0.00	1	55.70	55.40	-1	742	-0.13%
2020/11/10	0	0.00	10	53.00	53.10	-10	742	-1.35%
2020/11/09	6	53.40	0	0.00	53.70	6	738	0.81%
2020/11/03	0	0.00	4	49.83	50.20	-4	803	-0.50%
2020/11/02	1	46.45	0	0.00	46.55	1	813	0.12%
2020/10/30	1	46.80	0	0.00	46.70	1	835	0.12%
2020/10/28	1	48.90	0	0.00	48.50	1	862	0.12%
2020/10/27	1	49.00	0	0.00	49.00	1	874	0.11%
2020/10/26	11	49.49	0	0.00	49.40	11	895	1.23%
2020/10/19	1	50.40	4	50.19	50.80	-3	1,051	-0.29%
2020/10/16	1	48.90	1	49.00	48.40	0	1,107	0.00%
2020/10/15	1	49.30	0	0.00	49.45	1	1,158	0.09%
2020/10/14	1	49.60	0	0.00	50.20	1	1,211	0.08%
2020/10/12	2	50.45	0	0.00	50.00	2	1,630	0.12%
2020/09/28	1	53.00	1	53.70	53.80	0	1,884	0.00%
2020/09/24	0	0.00	1	54.20	53.40	-1	1,909	-0.05%
2020/09/23	1	56.80	1	56.40	56.00	0	2,060	0.00%
2020/09/18	0	0.00	6	58.65	58.90	-6	2,183	-0.27%
2020/09/17	0	0.00	1	58.80	58.80	-1	2,189	-0.05%
2020/09/15	1	58.20	2	58.55	58.20	-1	2,214	-0.05%
2020/09/10	1	57.20	0	0.00	57.30	1	2,310	0.04%
2020/09/04	1	58.20	0	0.00	57.40	1	2,448	0.04%
2020/09/03	0	0.00	6	59.00	59.10	-6	2,529	-0.24%
2020/09/01	12	59.85	2	59.45	59.00	10	2,645	0.38%
2020/08/31	1	59.40	1	58.90	59.40	0	2,661	0.00%
2020/08/27	1	58.80	1	57.70	57.70	0	2,782	0.00%
2020/08/26	1	58.40	1	58.20	58.70	0	2,797	0.00%
2020/08/25	1	57.40	0	0.00	56.40	1	2,804	0.04%
2020/08/21	1	57.20	0	0.00	56.40	1	2,867	0.03%
2020/08/20	3	57.37	0	0.00	56.20	3	2,942	0.10%
2020/08/19	2	63.15	3	63.00	62.00	-1	2,946	-0.03%
2020/08/18	2	61.65	2	62.00	61.60	0	2,990	0.00%
2020/08/13	2	62.40	0	0.00	61.50	2	3,364	0.06%
2020/08/12	1	61.20	1	61.90	61.20	0	3,500	0.00%
2020/08/11	1	64.10	0	0.00	61.90	1	3,533	0.03%
2020/08/10	0	0.00	72	62.90	63.10	-72	3,551	-2.03%
2020/08/06	2	68.10	25	68.39	67.80	-23	3,630	-0.63%
2020/08/05	1	69.20	15	68.40	69.30	-14	3,682	-0.38%
2020/08/04	1	68.20	0	0.00	67.50	1	3,705	0.03%
2020/08/03	0	0.00	1	66.80	67.10	-1	3,754	-0.03%
2020/07/30	40	67.78	0	0.00	66.80	40	3,795	1.05%
2020/07/29	0	0.00	2	66.55	67.40	-2	3,866	-0.05%
2020/07/28	1	66.20	1	68.20	66.40	0	3,863	0.00%
2020/07/27	0	0.00	5	70.22	69.50	-5	3,896	-0.13%
2020/07/24	4	69.18	1	68.70	68.80	3	3,905	0.08%
2020/07/23	25	72.63	3	73.03	71.80	22	3,912	0.56%
2020/07/22	13	71.95	45	72.47	71.70	-32	3,936	-0.81%
2020/07/21	2	70.00	2	70.45	70.00	0	3,892	0.00%
2020/07/20	1	70.00	2	70.05	69.10	-1	3,870	-0.03%
2020/07/17	20	72.23	11	72.65	69.50	9	3,862	0.23%
2020/07/16	21	74.12	5	74.34	75.30	16	3,786	0.42%
2020/07/15	54	71.23	4	71.13	68.50	50	3,581	1.40%
2020/07/14	0	0.00	13	68.00	68.50	-13	3,541	-0.37%
2020/07/13	8	69.75	7	69.43	69.30	1	3,568	0.03%
2020/07/10	4	68.20	3	68.10	68.10	1	3,601	0.03%
2020/07/09	0	0.00	1	68.90	67.80	-1	3,601	-0.03%
2020/07/08	19	70.08	1	69.80	68.90	18	3,616	0.50%
2020/07/07	2	70.15	1	70.10	68.80	1	3,634	0.03%
2020/07/06	1	69.00	1	70.20	70.10	0	3,701	0.00%
2020/07/03	3	68.90	3	68.73	68.60	0	3,739	0.00%
2020/07/02	4	71.30	7	71.03	70.60	-3	3,803	-0.08%
2020/07/01	4	68.33	6	68.67	69.90	-2	3,767	-0.05%
2020/06/30	1	63.40	0	0.00	63.60	1	3,707	0.03%
2020/06/29	0	0.00	2	62.80	62.50	-2	3,807	-0.05%
2020/06/22	1	64.90	2	63.60	63.40	-1	4,059	-0.02%
2020/06/19	5	65.14	5	64.64	64.50	0	4,140	0.00%
2020/06/17	1	67.90	2	68.00	67.60	-1	4,197	-0.02%
2020/06/15	0	0.00	1	64.60	62.80	-1	4,247	-0.02%
2020/06/12	4	63.75	3	62.77	65.00	1	4,313	0.02%
2020/06/11	2	66.45	1	66.50	66.70	1	4,325	0.02%
2020/06/10	3	65.63	4	66.93	69.90	-1	4,380	-0.02%
2020/06/09	5	68.42	7	67.91	65.70	-2	4,398	-0.05%
2020/06/08	3	73.53	2	73.50	73.00	1	4,344	0.02%
2020/06/05	0	0.00	6	73.33	72.90	-6	4,397	-0.14%
2020/06/04	60	75.76	60	76.11	73.50	0	4,438	0.00%
2020/06/03	2	73.50	3	73.90	73.80	-1	4,378	-0.02%
2020/06/02	4	72.85	3	73.17	72.10	1	4,365	0.02%
2020/06/01	3	74.70	3	74.00	73.80	0	4,368	0.00%
2020/05/29	1	73.80	3	73.63	73.80	-2	4,379	-0.05%
2020/05/28	2	72.20	2	72.60	72.20	0	4,392	0.00%
2020/05/27	6	74.87	3	76.03	73.00	3	4,437	0.07%
2020/05/26	3	74.00	2	74.00	74.90	1	4,450	0.02%
2020/05/25	53	74.11	49	74.10	74.60	4	4,551	0.09%
2020/05/22	3	73.20	4	72.53	71.00	-1	4,608	-0.02%
2020/05/21	11	74.39	3	73.93	75.50	8	4,741	0.17%
2020/05/20	9	71.54	10	71.14	71.50	-1	4,852	-0.02%
2020/05/19	4	67.68	13	67.50	68.70	-9	4,954	-0.18%
2020/05/18	2	63.05	2	63.55	63.20	0	5,033	0.00%
2020/05/15	13	62.06	4	62.60	62.50	9	5,026	0.18%
2020/05/14	2	66.40	5	65.60	64.50	-3	5,059	-0.06%
2020/05/13	9	68.39	5	68.18	68.00	4	5,074	0.08%
2020/05/12	5	67.28	9	67.22	70.10	-4	5,061	-0.08%
2020/05/11	5	66.24	3	65.83	65.60	2	5,073	0.04%
2020/05/08	5	66.28	2	67.65	65.70	3	5,099	0.06%
2020/05/07	2	64.95	4	65.30	66.10	-2	5,126	-0.04%
2020/05/06	1	64.30	2	63.20	63.40	-1	5,214	-0.02%
2020/05/05	5	65.16	3	65.93	64.20	2	5,346	0.04%
2020/05/04	1	62.90	3	62.77	62.90	-2	5,361	-0.04%
2020/04/30	5	65.60	9	64.77	64.20	-4	5,439	-0.07%
2020/04/29	5	64.00	4	63.85	63.30	1	5,537	0.02%
2020/04/28	3	63.73	2	64.90	63.40	1	5,574	0.02%
2020/04/27	4	64.00	1	64.30	64.30	3	5,709	0.05%
2020/04/24	0	0.00	14	60.64	60.60	-14	5,701	-0.25%
2020/04/23	1	61.80	0	0.00	61.10	1	5,762	0.02%
2020/04/22	3	60.20	6	60.75	61.30	-3	5,806	-0.05%
2020/04/21	8	64.04	4	63.20	62.00	4	5,838	0.07%
2020/04/20	3	62.13	4	62.63	61.80	-1	5,917	-0.02%
2020/04/17	5	63.18	5	63.44	61.20	0	5,949	0.00%
2020/04/16	4	63.43	2	63.70	63.00	2	6,062	0.03%
2020/04/15	17	62.91	5	63.16	63.60	12	6,290	0.19%
2020/04/14	8	61.68	7	61.30	61.40	1	6,422	0.02%
2020/04/13	1	60.50	4	60.40	59.60	-3	6,433	-0.05%
2020/04/10	0	0.00	1	59.20	60.50	-1	6,439	-0.02%
2020/04/09	2	59.35	2	59.95	59.10	0	6,428	0.00%
2020/04/08	4	59.33	1	59.40	58.50	3	6,326	0.05%
2020/04/07	3	59.23	1	58.50	59.00	2	6,280	0.03%
2020/04/06	3	54.63	3	53.73	56.40	0	6,211	0.00%
2020/03/30	2	45.65	3	46.55	48.45	-1	6,018	-0.02%
2020/03/27	4	48.79	3	48.87	47.10	1	5,993	0.02%
2020/03/26	0	0.00	14	45.51	47.75	-14	5,868	-0.24%
2020/03/25	2	44.78	10	44.50	43.45	-8	5,762	-0.14%
2020/03/24	0	0.00	1	41.65	41.60	-1	5,666	-0.02%
2020/03/23	1	36.50	0	0.00	37.90	1	5,622	0.02%
2020/03/19	1	40.05	1	40.15	40.05	0	5,563	0.00%
2020/03/18	1	47.00	0	0.00	44.50	1	5,515	0.02%
2020/03/17	2	44.90	2	46.30	44.85	0	5,438	0.00%
2020/03/16	7	50.49	0	0.00	49.80	7	5,348	0.13%
2020/03/13	21	50.59	20	51.00	55.30	1	5,276	0.02%
2020/03/12	15	56.28	23	56.35	55.50	-8	5,162	-0.15%
2020/03/11	80	62.47	80	62.61	60.70	0	5,051	0.00%
2020/03/10	10	61.40	1	62.80	65.20	9	4,978	0.18%
2020/03/09	14	65.12	20	64.35	63.60	-6	4,903	-0.12%
2020/03/06	12	70.60	1	70.60	70.60	11	4,832	0.23%
2020/03/05	0	0.00	1	72.20	72.20	-1	4,809	-0.02%
2020/03/04	0	0.00	1	71.00	70.10	-1	4,768	-0.02%
2020/03/03	2	72.15	1	73.10	71.20	1	4,738	0.02%
2020/03/02	19	70.08	11	69.14	71.10	8	4,693	0.17%
2020/02/27	2	74.25	0	0.00	70.20	2	4,637	0.04%
2020/02/26	2	76.15	2	77.00	73.70	0	4,569	0.00%
2020/02/25	18	79.34	19	78.48	77.60	-1	4,464	-0.02%
2020/02/24	43	79.28	41	78.91	78.00	2	4,310	0.05%
2020/02/21	27	85.11	29	85.23	82.60	-2	4,194	-0.05%
2020/02/20	79	82.86	77.1	82.84	85.00	2	3,978	0.05%
2020/02/19	63	78.96	63	79.37	79.00	0	3,731	0.00%
2020/02/18	42.1	76.62	45	76.02	74.60	-3	3,429	-0.09%
2020/02/17	1	72.30	1	72.10	72.10	0	3,200	0.00%
2020/02/13	2	73.50	1	70.60	71.20	1	3,082	0.03%
2020/02/12	3	73.23	1	74.10	73.70	2	3,017	0.07%
2020/02/11	4	73.48	3	73.63	72.20	1	2,930	0.03%
2020/02/10	0	0.00	3	71.20	71.50	-3	2,839	-0.11%
2020/02/07	90	75.69	91	75.53	72.30	-1	2,770	-0.04%
2020/02/06	17	76.45	14	75.75	76.00	3	2,679	0.11%
2020/02/05	15	75.47	11	74.71	74.50	4	2,541	0.16%
2020/02/04	4	72.55	2.6	72.84	71.70	1.5	2,382	0.06%
2020/02/03	1	68.70	37	68.18	68.90	-36	2,271	-1.58%
2020/01/31	8	73.14	2	72.00	72.60	6	2,169	0.28%
2020/01/30	14	79.65	12	79.62	77.40	2	2,006	0.10%
2020/01/20	5	83.48	4.1	84.40	86.00	0.9	1,936	0.05%
2020/01/17	0	0.00	1	78.50	79.00	-1	1,749	-0.06%
2020/01/16	2	79.90	4	78.98	78.90	-2	1,688	-0.12%
2020/01/15	13	79.46	2.2	79.87	79.90	10.9	1,601	0.68%
2020/01/14	3	77.43	2	78.25	79.10	1	1,518	0.07%
2020/01/13	23	76.97	5.1	76.55	78.00	17.9	1,434	1.25%
2020/01/10	3	71.13	1	71.70	71.90	2	1,230	0.16%
2020/01/09	7	70.81	7	71.54	71.20	0	1,164	0.00%
2020/01/08	9	67.67	12	68.90	70.90	-3	1,002	-0.30%
2020/01/07	3	61.83	4	63.43	64.50	-1	730	-0.14%
2020/01/06	1	58.60	2	59.90	59.90	-1	540	-0.19%
2020/01/03	1	55.60	1	57.50	58.00	0	484	0.00%
2020/01/02	0	0.00	1	53.40	56.30	-1	428	-0.23%
2019/12/30	3	51.77	0	0.00	52.40	3	378	0.79%
2019/12/27	2	54.30	10	54.32	53.70	-8	357	-2.24%
2019/12/25	1	52.50	3.6	54.27	54.50	-2.6	277	-0.93%
2019/12/12	0	0.00	1	45.80	45.70	-1	156	-0.64%
2019/12/09	0	0.00	0.2	44.75	45.05	-0.2	140	-0.11%
2019/11/29	0	0.00	2	45.20	44.95	-2	133	-1.50%
2019/11/27	0	0.00	1	44.65	44.95	-1	129	-0.77%
2019/11/20	1	42.15	10	42.20	42.35	-9	94	-9.57%
2019/11/18	0	0.00	1	40.80	40.80	-1	84	-1.18%
2019/11/07	1	40.40	0	0.00	40.45	1	94	1.06%
2019/10/22	10	40.00	0	0.00	40.00	10	105	9.48%
2019/09/27	0	0.00	0.4	42.00	42.00	-0.4	110	-0.38%
2019/09/26	2	41.30	0	0.00	41.35	2	108	1.84%
2019/09/10	0	0.00	2	42.40	42.25	-2	116	-1.71%
2019/09/06	0	0.00	3	41.60	41.60	-3	126	-2.36%
2019/09/05	0	0.00	3	41.55	41.50	-3	126	-2.37%
2019/09/02	0	0.00	1	40.60	42.05	-1	124	-0.80%
2019/08/26	1	39.80	0	0.00	39.75	1	122	0.81%
2019/08/22	0	0.00	1	40.65	40.65	-1	122	-0.82%
2019/08/19	0	0.00	10	39.82	39.90	-10	121	-8.25%
2019/08/16	11	39.18	0	0.00	39.30	11	120	9.11%
2019/08/15	2	39.18	0	0.00	39.50	2	117	1.70%
2019/08/14	3	39.97	0	0.00	39.90	3	115	2.60%
2019/08/07	0	0.00	5	41.60	41.65	-5	108	-4.62%
2019/08/06	0	0.00	1	41.60	41.50	-1	109	-0.91%
2019/08/05	6	42.37	0	0.00	41.65	6	109	5.48%
2019/08/02	4	42.89	4	43.50	43.45	0	107	0.00%
2019/07/31	0	0.00	1	44.50	44.40	-1	105	-0.95%
2019/07/30	2	44.10	7	44.49	44.50	-5	105	-4.72%
2019/07/29	5	44.36	2	44.63	44.50	3	103	2.89%
2019/07/26	0	0.00	12	44.54	44.50	-12	101	-11.81%
2019/07/25	1	42.70	0	0.00	43.35	1	98	1.01%
2019/07/22	1	43.50	0	0.00	42.85	1	98	1.01%
2019/07/11	3	44.60	0	0.00	44.50	3	97	3.06%
2019/07/10	2	44.80	0	0.00	44.85	2	98	2.02%
2019/07/09	5	44.86	0	0.00	44.80	5	99	5.01%
2019/07/08	7	45.00	2	44.90	45.10	5	103	4.82%
2019/07/02	1	44.30	0	0.00	44.20	1	113	0.88%
2019/07/01	1	44.15	0	0.00	44.20	1	115	0.87%
2019/05/28	0	0.00	1	42.40	42.40	-1	169	-0.59%
2019/05/09	1	41.70	0	0.00	41.60	1	220	0.45%
2019/04/19	0	0.00	3	45.77	46.00	-3	218	-1.37%
2019/03/27	0	45.65	0	0.00	45.65	0	181	0.00%
2019/03/25	0.4	45.80	0	0.00	45.75	0.4	180	0.21%
2019/03/22	0	0.00	1	46.50	46.50	-1	179	-0.56%
2019/03/19	1	46.45	0	0.00	46.80	1	176	0.57%
2019/03/11	0	0.00	1	46.70	47.80	-1	156	-0.64%
2019/03/04	0	0.00	6	45.90	46.25	-6	140	-4.27%
2019/02/14	1	41.55	0	0.00	40.90	1	91	1.10%
2019/02/13	0	0.00	4	39.45	40.50	-4	79	-5.01%
2019/01/28	0	0.00	1	37.80	37.70	-1	73	-1.36%
2019/01/24	0	0.00	1	37.25	37.25	-1	75	-1.32%
2019/01/23	1	37.10	0	0.00	37.30	1	76	1.31%
2019/01/22	1	37.05	0	0.00	37.05	1	76	1.30%
2019/01/09	3	35.90	0	0.00	35.85	3	92	3.23%
2019/01/07	1	36.20	0	0.00	36.25	1	94	1.06%
2019/01/03	3	36.63	0	0.00	36.45	3	114	2.61%
2018/12/28	0	0.00	1	36.60	37.00	-1	129	-0.77%
2018/12/25	1	36.70	0	0.00	36.55	1	141	0.71%
2018/12/24	2	36.85	0	0.00	37.50	2	141	1.41%
2018/12/21	1	37.10	0	0.00	37.30	1	146	0.68%
2018/12/03	0	0.00	1	39.00	39.00	-1	186	-0.53%
2018/11/29	0	0.00	1	38.30	38.00	-1	197	-0.51%
2018/11/27	0	0.00	1	36.80	36.95	-1	208	-0.48%
2018/11/14	0	0.00	1	36.00	36.10	-1	264	-0.38%
2018/11/09	1	35.45	0	0.00	35.40	1	276	0.36%
2018/11/02	0	0.00	1	36.25	36.05	-1	310	-0.32%
2018/10/29	0	0.00	1	33.85	34.20	-1	321	-0.31%
2018/10/26	1	35.60	1	35.10	34.50	0	325	0.00%
2018/10/24	1	36.85	0	0.00	36.30	1	330	0.30%
2018/10/23	1	36.45	0	0.00	36.45	1	337	0.30%
2018/10/15	0	0.00	1	37.50	38.00	-1	446	-0.22%
2018/10/12	0.1	37.65	2	36.85	37.70	-1.9	445	-0.43%
2018/10/11	4	36.94	0	0.00	36.05	4	444	0.90%
2018/10/09	1	40.05	0	0.00	40.05	1	432	0.23%
2018/10/04	0	0.00	1	45.20	44.90	-1	436	-0.23%
2018/09/25	0	0.00	1	48.70	48.70	-1	484	-0.21%
2018/09/21	0	0.00	2	48.30	48.30	-2	521	-0.38%
2018/09/11	1	49.20	12	49.54	48.65	-11	637	-1.73%
2018/09/10	2	51.00	0	0.00	50.60	2	630	0.32%
2018/09/07	5	50.36	1	50.10	50.10	4	627	0.64%
2018/09/06	4	52.95	0	0.00	51.40	4	624	0.64%
2018/09/05	3	52.27	0	0.00	51.60	3	625	0.48%
2018/09/03	0	0.00	33	51.89	51.50	-33	631	-5.23%
2018/08/31	33	52.65	0	0.00	52.80	33	636	5.18%
2018/08/30	0	0.00	2	52.60	52.80	-2	654	-0.31%
2018/08/28	0	0.00	16	50.01	50.50	-16	623	-2.57%
2018/08/27	16	49.30	0	0.00	49.25	16	625	2.56%
2018/08/22	1	49.55	0	0.00	49.40	1	627	0.16%
2018/08/15	0	0.00	1	49.35	49.35	-1	632	-0.16%
2018/08/13	1	48.50	0	0.00	48.90	1	626	0.16%
2018/08/10	1	50.40	3	51.07	50.80	-2	618	-0.32%
2018/08/03	1	49.00	0	0.00	49.15	1	592	0.17%
2018/08/01	1	51.70	1	51.00	50.60	0	587	0.00%
2018/07/30	1	51.60	0	0.00	51.00	1	578	0.17%
2018/07/27	0	0.00	1	52.30	52.90	-1	570	-0.18%
2018/07/26	1	52.90	7	53.14	52.90	-6	558	-1.07%
2018/07/25	6	53.87	1	53.90	51.60	5	517	0.97%
2018/07/20	1	49.50	0	0.00	49.30	1	468	0.21%
2018/07/16	0	0.00	1	50.00	49.85	-1	465	-0.21%
2018/07/10	0	0.00	1	48.30	51.00	-1	458	-0.22%
2018/07/06	1	48.05	1	48.55	48.55	0	499	0.00%
2018/07/02	1	52.00	1	52.00	51.00	0	484	0.00%
2018/06/29	64	50.73	65	51.02	51.90	-1	450	-0.22%
2018/06/28	3	48.75	2	48.95	49.00	1	387	0.26%
2018/06/27	1	48.60	0	0.00	47.75	1	380	0.26%
2018/06/25	1	48.40	1	48.40	46.85	0	369	0.00%
2018/06/22	1	48.20	0	0.00	48.20	1	362	0.28%
2018/06/21	1	45.50	0	0.00	46.00	1	350	0.29%
2018/06/01	0	0.00	1	45.40	45.65	-1	324	-0.31%
2018/05/30	2	44.63	1	45.40	45.05	1	326	0.31%
2018/05/29	0	0.00	1	46.00	45.60	-1	324	-0.31%
2018/05/28	0	0.00	1	44.05	44.10	-1	311	-0.32%
2018/05/17	1	42.60	0	0.00	42.50	1	351	0.28%
2018/05/14	5	43.70	0	0.00	43.75	5	365	1.37%
2018/04/27	0	0.00	1	42.50	43.00	-1	430	-0.23%
2018/04/26	0	0.00	1	43.40	43.40	-1	435	-0.23%
2018/04/24	1	44.25	0	0.00	44.35	1	461	0.22%
2018/04/17	0	0.00	1	45.50	45.20	-1	651	-0.15%
2018/04/12	1	48.80	4	49.61	48.40	-3	634	-0.47%
2018/03/30	0	0.00	18	44.00	44.80	-18	568	-3.17%
2018/03/26	0	0.00	3	44.55	44.50	-3	557	-0.54%
2018/03/20	5	45.50	0	0.00	44.15	5	568	0.88%
2018/03/16	1	44.05	0	0.00	44.00	1	564	0.18%
2018/03/15	5	44.22	0	0.00	44.20	5	560	0.89%
2018/03/08	0	0.00	1	46.00	45.30	-1	539	-0.19%
2018/03/02	1	43.20	0	0.00	43.30	1	516	0.19%
2018/02/23	0	0.00	4	43.80	43.65	-4	508	-0.79%
2018/02/22	1	43.90	3	43.07	43.70	-2	504	-0.40%
2018/02/21	0	0.00	3	42.17	42.70	-3	499	-0.60%
2018/02/12	0	0.00	5	41.19	41.35	-5	490	-1.02%
2018/02/09	1	37.90	0	0.00	38.40	1	481	0.21%
2018/02/08	1	39.00	0	0.00	39.05	1	478	0.21%
2018/02/07	1	39.60	0	0.00	39.65	1	479	0.21%
2018/02/06	7	39.96	23	39.32	38.50	-16	480	-3.33%
2018/02/05	1	40.90	1	40.95	41.30	0	473	0.00%
2018/02/02	1	42.00	0	0.00	42.05	1	471	0.21%
2018/02/01	2	42.60	1	43.05	42.70	1	472	0.21%
2018/01/31	2	42.40	0	0.00	42.50	2	470	0.43%
2018/01/30	3	43.63	6	43.00	43.15	-3	467	-0.64%
2018/01/29	2	44.15	1	44.10	44.15	1	461	0.22%
2018/01/26	1	45.00	2	44.93	44.60	-1	459	-0.22%
2018/01/25	1	44.30	0	0.00	44.40	1	452	0.22%
2018/01/24	2	43.83	0	0.00	43.85	2	445	0.45%
2018/01/23	19	45.46	2	45.38	44.50	17	442	3.84%
2018/01/22	2	43.33	3	43.30	43.50	-1	419	-0.24%
2018/01/19	2	45.20	6	44.00	43.85	-4	416	-0.96%
2018/01/18	6	45.98	0	0.00	45.15	6	403	1.49%
2018/01/17	6	46.55	5	45.20	45.10	1	384	0.26%
2018/01/16	21	46.81	1	46.65	45.95	20	353	5.66%
2018/01/15	2	45.88	10	45.21	45.90	-8	313	-2.55%
2018/01/12	0	0.00	17	42.90	43.45	-17	245	-6.92%
2018/01/11	0	0.00	3	39.03	39.50	-3	197	-1.52%
2018/01/10	2	38.20	0	0.00	38.20	2	201	0.99%
2018/01/09	1	38.80	0	0.00	38.70	1	198	0.50%
2018/01/03	0	0.00	2	38.93	38.90	-2	204	-0.98%
2018/01/02	1	39.10	4	39.23	39.00	-3	213	-1.40%