高力 (8996)-元大-大益券商分點個股進出

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
394.0
漲跌
▲10.5
漲幅
+2.74%
成交量
10,062張
產業
上市電機機械類股
308人加入追蹤

立即追蹤
本地時間:14:30

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

高力 (8996)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/04/29	2.1	393.87	2	391.00	394.00	0.1	9,490	0.00%
2024/04/26	5.1	386.12	9.5	387.44	383.50	-4.4	9,403	-0.05%
2024/04/25	4.1	370.19	2.1	367.30	368.00	2	9,117	0.02%
2024/04/24	0	357.00	0.4	361.50	361.50	-0.4	8,882	0.00%
2024/04/23	1	332.50	0	332.17	329.00	1	8,794	0.01%
2024/04/22	0.1	352.99	0	0.00	333.50	0.1	8,706	0.00%
2024/04/19	4.5	364.89	3	367.81	351.50	1.5	8,566	0.02%
2024/04/18	0.1	355.86	0.6	361.14	364.00	-0.5	8,370	-0.01%
2024/04/16	0	0.00	1	322.00	327.00	-1	8,202	-0.01%
2024/04/15	0.4	344.54	0	352.00	337.50	0.4	8,160	0.00%
2024/04/12	0.1	354.08	1	353.00	360.00	-0.9	8,099	-0.01%
2024/04/11	0.1	349.00	0	0.00	356.00	0.1	8,023	0.00%
2024/04/10	0	0.00	0	358.64	353.50	0	7,984	0.00%
2024/04/09	1.1	359.62	0	358.44	359.50	1.1	7,943	0.01%
2024/04/08	3	372.38	1.1	372.21	367.50	2	7,816	0.03%
2024/04/03	1.2	366.91	1.1	359.43	364.00	0.2	7,714	0.00%
2024/04/02	4.3	361.44	5.2	358.74	362.00	-0.9	7,618	-0.01%
2024/04/01	1.2	370.68	2	366.78	363.00	-0.8	7,532	-0.01%
2024/03/29	1.2	366.08	0	0.00	366.00	1.2	7,476	0.02%
2024/03/28	1.1	381.17	0.2	375.86	379.00	1	7,368	0.01%
2024/03/27	3.3	371.76	3.2	371.65	383.00	0.1	7,262	0.00%
2024/03/26	3.2	370.90	3.2	370.46	370.00	0.1	7,045	0.00%
2024/03/25	3.4	393.38	6.1	387.18	390.50	-2.6	6,684	-0.04%
2024/03/22	0	379.07	0.2	385.14	387.50	-0.2	6,343	0.00%
2024/03/21	2	335.77	6.3	342.02	352.50	-4.3	6,142	-0.07%
2024/03/20	5.1	329.44	4.2	331.63	320.50	0.9	5,904	0.01%
2024/03/19	3	321.17	8	321.62	318.50	-5	5,723	-0.09%
2024/03/18	1	315.00	9.4	320.44	327.00	-8.4	5,589	-0.15%
2024/03/15	2.1	303.59	2.2	301.77	297.50	-0.1	5,423	0.00%
2024/03/14	1.1	298.47	1.2	298.82	298.50	-0.1	5,490	0.00%
2024/03/13	8.2	307.04	2.1	301.49	305.00	6.2	5,573	0.11%
2024/03/12	14.1	320.77	10.4	322.19	315.00	3.7	5,577	0.07%
2024/03/11	0.1	302.09	5.4	306.70	313.50	-5.3	5,346	-0.10%
2024/03/08	2.2	300.74	0.1	291.01	288.50	2.1	5,180	0.04%
2024/03/07	4.1	308.38	2.2	309.61	302.00	1.8	5,081	0.04%
2024/03/06	10.2	310.96	8.4	311.80	308.00	1.8	4,916	0.04%
2024/03/05	1.2	298.13	2	301.50	300.00	-0.8	4,700	-0.02%
2024/03/04	6.1	301.19	19.3	302.20	296.00	-13.2	4,638	-0.28%
2024/03/01	2.2	286.20	2.5	291.68	292.50	-0.3	4,476	-0.01%
2024/02/29	2	277.49	8.6	271.00	277.50	-6.5	4,336	-0.15%
2024/02/27	3.3	259.77	10.1	259.47	261.50	-6.8	4,313	-0.16%
2024/02/26	8.2	271.39	4.1	271.89	264.50	4.1	4,310	0.10%
2024/02/23	3.1	272.89	2	271.00	270.00	1.1	4,285	0.03%
2024/02/22	5	278.99	8.2	278.87	277.00	-3.1	4,293	-0.07%
2024/02/21	1.1	268.07	2	270.49	270.50	-1	4,302	-0.02%
2024/02/20	5.4	272.09	3.3	274.77	274.00	2.2	4,532	0.05%
2024/02/19	11.3	285.85	6.2	290.08	279.50	5.1	4,566	0.11%
2024/02/16	4.1	286.45	2.4	287.80	287.00	1.8	4,632	0.04%
2024/02/15	4.3	276.13	6	276.91	275.50	-1.7	4,506	-0.04%
2024/02/05	21.1	277.85	24.3	269.31	273.00	-3.2	4,356	-0.07%
2024/02/02	8.1	252.12	10.4	251.01	261.50	-2.3	4,015	-0.06%
2024/02/01	3	232.24	10.4	239.44	238.50	-7.4	3,830	-0.19%
2024/01/31	4.1	227.51	0	0.00	227.00	4.1	3,797	0.11%
2024/01/30	0	0.00	1.3	234.46	232.00	-1.3	3,819	-0.03%
2024/01/29	0	233.88	13.1	231.14	232.50	-13	3,840	-0.34%
2024/01/26	3	226.67	3.2	224.16	224.00	-0.2	3,820	-0.01%
2024/01/25	9.2	223.13	0	0.00	221.00	9.2	3,850	0.24%
2024/01/24	3.7	231.15	1	227.00	225.50	2.7	3,877	0.07%
2024/01/23	5.1	234.12	6.3	233.94	230.50	-1.2	3,916	-0.03%
2024/01/22	3	222.67	31.6	223.22	229.00	-28.6	3,857	-0.74%
2024/01/19	1	209.50	0	0.00	210.00	1	3,874	0.03%
2024/01/18	5	210.30	0	0.00	209.00	5	3,936	0.13%
2024/01/17	2	212.75	1	216.50	211.50	1	4,030	0.02%
2024/01/16	1	219.50	0	0.00	217.50	1	4,127	0.02%
2024/01/15	0	217.00	0	0.00	217.00	0	4,254	0.00%
2024/01/12	5.1	216.21	0	0.00	214.50	5.1	4,387	0.12%
2024/01/11	2	218.25	4.3	218.74	219.00	-2.3	4,506	-0.05%
2024/01/10	1	209.50	1	211.00	210.00	0	4,587	0.00%
2024/01/09	2.1	213.05	3	215.33	212.50	-0.9	4,756	-0.02%
2024/01/08	0	0.00	0.1	220.00	216.00	-0.1	4,927	0.00%
2024/01/02	0	0.00	1	218.50	219.50	-1	5,475	-0.02%
2023/12/29	3	221.50	2	222.25	223.00	1	5,501	0.02%
2023/12/28	3	222.33	0	222.50	221.00	3	5,540	0.05%
2023/12/27	6.3	225.28	0	0.00	224.00	6.3	5,574	0.11%
2023/12/26	1	226.51	8	228.00	228.00	-7	5,607	-0.12%
2023/12/25	0	0.00	0	223.50	222.00	0	5,629	0.00%
2023/12/22	1	217.00	2.2	222.34	223.00	-1.2	5,688	-0.02%
2023/12/21	3	216.67	1	218.01	218.50	2	5,785	0.03%
2023/12/20	0	216.50	0	0.00	215.50	0	5,832	0.00%
2023/12/19	1	216.50	1	218.00	218.00	0	5,847	0.00%
2023/12/18	2	220.51	0	0.00	219.50	2	5,842	0.03%
2023/12/15	6	223.92	3	226.50	222.50	3	5,848	0.05%
2023/12/14	4	224.75	0	0.00	222.50	4	5,885	0.07%
2023/12/13	15	229.67	11	229.41	227.50	4	5,851	0.07%
2023/12/12	10.1	230.54	0	0.00	229.00	10.1	5,862	0.17%
2023/12/11	17.1	234.57	4	234.88	234.00	13.1	5,839	0.22%
2023/12/08	14.2	252.26	2	252.09	248.00	12.1	5,772	0.21%
2023/12/07	3.5	268.69	18.4	266.31	263.00	-15	5,651	-0.26%
2023/12/06	1.2	258.54	15.3	260.18	256.50	-14.1	5,482	-0.26%
2023/12/05	2.1	252.46	2	252.00	253.00	0.1	5,403	0.00%
2023/12/04	2.2	257.20	4.2	254.67	254.00	-2	5,378	-0.04%
2023/12/01	1.1	250.00	1	251.00	247.00	0.1	5,348	0.00%
2023/11/30	1	247.52	0	0.00	247.00	1	5,408	0.02%
2023/11/29	10	252.90	0	0.00	251.00	10	5,432	0.18%
2023/11/28	1.2	256.24	2	255.75	256.50	-0.9	5,438	-0.02%
2023/11/27	2.1	249.31	3	252.50	253.50	-0.9	5,440	-0.02%
2023/11/24	0.1	246.50	1.1	254.09	254.50	-1.1	5,412	-0.02%
2023/11/22	2	250.50	7.1	246.05	251.50	-5.1	5,305	-0.10%
2023/11/21	6.4	244.47	3	247.83	243.00	3.4	5,261	0.06%
2023/11/20	16.4	252.75	6	251.75	247.00	10.4	5,271	0.20%
2023/11/17	12	251.01	25.4	250.96	253.50	-13.4	5,198	-0.26%
2023/11/16	14	234.89	1.2	238.50	239.50	12.8	4,970	0.26%
2023/11/15	3.1	232.98	16.1	230.37	231.00	-13	4,856	-0.27%
2023/11/14	1.3	218.52	4.1	221.37	221.00	-2.8	4,744	-0.06%
2023/11/13	0	0.00	0.1	215.00	211.50	-0.1	4,780	0.00%
2023/11/10	3	212.33	1	213.97	212.50	2	4,803	0.04%
2023/11/09	7.1	212.67	6	214.67	216.00	1.1	4,821	0.02%
2023/11/08	3	218.67	0.1	223.56	220.50	2.9	4,831	0.06%
2023/11/07	3	218.01	0	0.00	218.00	3	4,835	0.06%
2023/11/06	1	222.50	1.2	219.77	221.00	-0.2	4,959	0.00%
2023/11/03	0.1	215.00	1.1	217.57	212.50	-1	4,903	-0.02%
2023/11/02	1	216.00	0	0.00	213.50	1	4,875	0.02%
2023/11/01	1	210.98	1	209.00	211.50	0	4,836	0.00%
2023/10/31	3.1	213.13	1	215.50	209.00	2.1	4,805	0.04%
2023/10/30	10	221.50	10	218.00	217.50	0	4,735	0.00%
2023/10/27	3	220.33	1	223.50	221.00	2	4,695	0.04%
2023/10/26	0	0.00	0	227.00	225.50	0	4,623	0.00%
2023/10/25	3	232.67	3.4	234.05	230.00	-0.4	4,563	-0.01%
2023/10/24	4	222.13	6	223.33	226.00	-2	4,464	-0.04%
2023/10/23	3	231.93	1	219.00	224.00	2	4,366	0.05%
2023/10/20	7	224.77	5	226.90	223.00	2	4,390	0.05%
2023/10/19	4	232.25	8	234.88	231.00	-4	4,407	-0.09%
2023/10/18	9.1	242.19	1	240.50	243.00	8.1	4,415	0.18%
2023/10/17	5.1	254.61	8	252.31	255.50	-2.9	4,444	-0.07%
2023/10/16	10.5	264.11	2	281.00	259.50	8.5	4,496	0.19%
2023/10/13	22.3	300.10	1	288.00	288.00	21.3	4,322	0.49%
2023/10/12	1	308.00	10.1	316.61	320.00	-9.1	4,119	-0.22%
2023/10/11	1.1	290.27	1.1	294.53	291.00	0	3,866	0.00%
2023/10/06	1.1	275.60	1	276.00	278.00	0.1	3,777	0.00%
2023/10/05	1.1	277.99	2	279.00	277.50	-0.9	3,752	-0.02%
2023/10/04	3.1	285.89	3	283.83	283.00	0.1	3,715	0.00%
2023/10/03	0	290.00	1	293.50	292.50	-1	3,667	-0.03%
2023/10/02	3	300.01	4	301.13	296.50	-1	3,616	-0.03%
2023/09/28	7	299.64	5	298.50	296.50	2	3,557	0.06%
2023/09/27	1	289.00	1	294.51	297.00	0	3,506	0.00%
2023/09/26	4	298.00	8.2	295.12	294.50	-4.2	3,588	-0.12%
2023/09/25	2	281.00	3	282.34	282.50	-1	3,598	-0.03%
2023/09/22	0	0.00	5	269.00	270.00	-5	3,634	-0.14%
2023/09/21	1	264.50	1	265.00	261.00	0	3,633	0.00%
2023/09/20	1	260.50	2	261.75	262.50	-1	3,677	-0.03%
2023/09/19	9	271.83	2	264.25	265.00	7	3,795	0.18%
2023/09/18	1	269.65	1	273.00	273.00	0	3,799	0.00%
2023/09/15	6	273.17	6	271.50	271.00	0	3,800	0.00%
2023/09/14	5	272.60	5	269.50	269.50	0	3,758	0.00%
2023/09/13	3	271.16	2	274.46	273.50	1	3,717	0.03%
2023/09/12	7	278.69	1	282.00	277.50	6	3,651	0.17%
2023/09/11	3	300.00	1	304.99	295.00	2	3,616	0.06%
2023/09/08	2	304.75	2	305.25	304.00	0	3,599	0.00%
2023/09/07	0	0.00	1	306.50	307.00	-1	3,601	-0.03%
2023/09/06	1	307.50	2	318.75	307.50	-1	3,609	-0.03%
2023/09/05	1	298.11	1.1	314.85	316.00	0	3,610	0.00%
2023/09/04	3.1	298.71	1	300.50	298.00	2.1	3,559	0.06%
2023/09/01	4	313.13	4.1	316.05	309.50	-0.1	3,660	0.00%
2023/08/31	4.1	312.07	0	0.00	308.50	4.1	3,669	0.11%
2023/08/30	0	311.50	1.2	312.18	315.50	-1.2	3,705	-0.03%
2023/08/29	0	304.50	1.1	304.36	301.00	-1.1	3,871	-0.03%
2023/08/28	1.1	295.85	1	296.00	298.50	0.1	4,067	0.00%
2023/08/25	1.2	303.66	0	0.00	302.50	1.2	4,121	0.03%
2023/08/24	3	316.50	2.1	319.71	315.00	0.9	4,235	0.02%
2023/08/23	0	0.00	2.3	312.60	310.00	-2.3	4,376	-0.05%
2023/08/22	0.1	311.25	0.3	312.75	309.50	-0.2	4,523	0.00%
2023/08/21	0	0.00	0.5	310.22	308.50	-0.5	4,546	-0.01%
2023/08/18	2.3	304.83	1	309.00	309.00	1.3	4,661	0.03%
2023/08/17	3	310.83	3.1	314.59	327.00	-0.1	4,752	0.00%
2023/08/16	0	0.00	0.1	301.50	302.50	-0.1	4,689	0.00%
2023/08/15	2	291.50	0.3	293.92	290.00	1.7	4,816	0.04%
2023/08/14	0.1	280.45	0	0.00	282.50	0.1	4,903	0.00%
2023/08/11	0	294.00	0	0.00	292.00	0	4,850	0.00%
2023/08/10	5.1	308.46	2	297.50	297.00	3.1	4,805	0.06%
2023/08/08	0.1	328.00	0	0.00	321.50	0.1	4,770	0.00%
2023/08/07	0	333.00	0	0.00	340.50	0	4,805	0.00%
2023/08/04	0	0.00	0.1	336.00	331.00	-0.1	4,874	0.00%
2023/08/02	1	320.00	0	0.00	316.50	1	4,980	0.02%
2023/07/31	0.2	345.33	1	362.50	340.00	-0.9	5,153	-0.02%
2023/07/26	1	375.00	0	0.00	375.00	1	5,294	0.02%
2023/07/25	3.1	407.98	1	415.00	397.50	2.1	5,388	0.04%
2023/07/24	1	425.00	0	0.00	420.50	1	5,295	0.02%
2023/07/21	2.5	402.52	3.1	412.04	421.00	-0.6	5,228	-0.01%
2023/07/20	1.3	396.42	1	402.40	383.00	0.2	5,159	0.00%
2023/07/19	1	378.24	2.2	388.26	391.00	-1.2	5,076	-0.02%
2023/07/18	1	363.00	0.1	364.83	366.00	0.9	4,950	0.02%
2023/07/13	0.1	340.00	2	341.50	332.00	-2	5,129	-0.04%
2023/07/12	0.1	347.00	0	0.00	343.50	0.1	5,287	0.00%
2023/07/11	0	352.00	0	0.00	350.00	0	5,410	0.00%
2023/07/10	1	359.00	0	0.00	348.00	1	5,409	0.02%
2023/07/07	0	0.00	2	351.50	357.00	-2	5,415	-0.04%
2023/07/06	1	359.50	0	0.00	356.00	1	5,418	0.02%
2023/07/05	1.7	363.82	0	0.00	346.50	1.7	5,422	0.03%
2023/07/04	5.1	379.11	4.1	376.22	372.00	1.1	5,434	0.02%
2023/07/03	5	363.40	6.4	365.82	372.00	-1.4	5,292	-0.03%
2023/06/30	2	324.75	1.1	333.09	338.50	0.9	5,151	0.02%
2023/06/29	0	0.00	0.2	311.83	317.00	-0.2	5,054	0.00%
2023/06/28	0.1	304.00	0	0.00	305.00	0.1	5,014	0.00%
2023/06/27	4.2	309.18	4	316.50	306.50	0.2	4,955	0.00%
2023/06/26	0.1	328.33	0	0.00	340.00	0.1	4,926	0.00%
2023/06/21	0	0.00	3.1	330.24	335.50	-3.1	4,935	-0.06%
2023/06/19	1.1	318.67	0	0.00	309.00	1.1	5,167	0.02%
2023/06/16	1.2	306.08	0	0.00	317.00	1.2	5,260	0.02%
2023/06/15	2.3	314.36	1.1	332.77	314.50	1.2	5,260	0.02%
2023/06/13	0	0.00	0.1	300.00	306.00	-0.1	5,249	0.00%
2023/06/12	0	0.00	2	293.00	293.50	-2	5,240	-0.04%
2023/06/09	2	280.00	3.1	293.21	292.50	-1.1	5,220	-0.02%
2023/06/08	1.2	273.48	0	0.00	267.00	1.2	5,181	0.02%
2023/06/07	3.1	268.58	2	274.25	280.50	1.1	5,172	0.02%
2023/06/05	1	275.00	3	272.17	267.50	-2	4,959	-0.04%
2023/06/02	11	275.00	13.2	272.40	270.50	-2.2	4,884	-0.04%
2023/06/01	6	260.08	7.1	263.30	264.00	-1.1	4,681	-0.02%
2023/05/31	7.1	247.52	7	250.50	246.50	0.1	4,489	0.00%
2023/05/30	1	258.50	0	0.00	253.50	1	4,491	0.02%
2023/05/29	6.3	266.21	4	263.38	254.00	2.3	4,536	0.05%
2023/05/26	11	259.95	12.3	261.24	268.50	-1.3	4,468	-0.03%
2023/05/25	0	0.00	3.1	246.97	244.50	-3.1	4,509	-0.07%
2023/05/24	4.3	244.30	2.1	248.49	242.50	2.3	4,672	0.05%
2023/05/23	3	241.50	7.1	242.92	243.50	-4.1	4,606	-0.09%
2023/05/19	1.1	231.86	3.1	231.41	225.50	-2	4,627	-0.04%
2023/05/18	0	223.50	1.2	220.50	223.50	-1.2	4,574	-0.03%
2023/05/17	1	209.50	0	0.00	208.50	1	4,629	0.02%
2023/05/16	0	0.00	1	212.50	207.50	-1	4,796	-0.02%
2023/05/15	1	207.00	0	0.00	207.00	1	5,002	0.02%
2023/05/11	2	210.00	0	0.00	209.00	2	5,660	0.04%
2023/05/10	0	0.00	1	211.00	212.00	-1	5,851	-0.02%
2023/05/09	1	208.00	2	209.50	207.50	-1	5,973	-0.02%
2023/05/08	4	212.50	11	211.50	208.00	-7	5,994	-0.12%
2023/05/05	1	198.00	0	0.00	198.00	1	6,034	0.02%
2023/05/04	3	198.83	2	199.75	198.50	1	6,257	0.02%
2023/05/03	1	201.00	0	0.00	197.50	1	6,646	0.02%
2023/05/02	8	205.88	9	204.73	205.50	-1	7,018	-0.01%
2023/04/28	9	200.16	6	203.17	198.50	3	7,431	0.04%
2023/04/27	3	191.34	3	194.17	196.00	0	7,850	0.00%
2023/04/26	3	195.17	8	194.81	195.50	-5	8,020	-0.06%
2023/04/25	10	197.85	7	195.93	190.50	3	8,054	0.04%
2023/04/24	0	202.50	0	0.00	201.00	0	8,208	0.00%
2023/04/21	0	206.25	0	0.00	201.50	0	8,469	0.00%
2023/04/20	10	215.20	4	217.47	210.00	6	8,548	0.07%
2023/04/18	8	236.63	4	243.00	228.50	4	8,905	0.04%
2023/04/17	9.1	247.46	4	243.25	241.00	5.1	9,058	0.06%
2023/04/14	0	0.00	155.3	245.10	252.00	-155.3	9,109	-1.70%	大賣/鉅額交易
2023/04/13	0.4	233.50	35	230.14	229.50	-34.6	9,380	-0.37%
2023/04/12	0.2	241.75	1	244.00	244.50	-0.8	10,027	-0.01%
2023/04/11	0	0.00	2	240.50	242.00	-2	10,398	-0.02%
2023/04/10	0.1	237.50	6	238.00	240.00	-5.9	10,502	-0.06%
2023/03/30	0	0.00	22	225.50	227.00	-22	11,471	-0.19%
2023/03/27	0	0.00	1	223.00	223.00	-1	12,122	-0.01%
2023/03/24	3	217.83	2	217.75	214.50	1	12,140	0.01%
2023/03/23	3.1	223.37	1	227.91	222.50	2.1	12,378	0.02%
2023/03/22	24.1	237.26	1	235.50	233.00	23.1	12,427	0.19%
2023/03/21	1.1	243.15	3	245.67	240.50	-1.9	12,444	-0.02%
2023/03/20	0	0.00	1	241.00	239.50	-1	12,479	-0.01%
2023/03/17	1	230.00	0	0.00	232.50	1	12,847	0.01%
2023/03/16	0	225.50	1.1	227.36	228.00	-1.1	13,019	-0.01%
2023/03/15	0.1	228.50	0	0.00	226.50	0.1	13,217	0.00%
2023/03/14	1	209.00	0.2	214.25	216.00	0.8	13,305	0.01%
2023/03/07	0	0.00	0.4	235.75	233.50	-0.4	14,437	0.00%
2023/03/06	0	0.00	0.5	234.00	235.00	-0.5	14,655	0.00%
2023/03/03	1	235.00	2.4	236.08	234.00	-1.4	15,128	-0.01%
2023/03/02	3	243.17	1.1	244.55	241.00	1.9	15,599	0.01%
2023/03/01	5	246.90	6	245.83	244.50	-1	15,637	-0.01%
2023/02/24	0	0.00	2	238.25	239.00	-2	15,651	-0.01%
2023/02/23	15.1	237.69	11.1	238.27	234.00	4.1	16,017	0.03%
2023/02/22	2	243.75	7	243.50	242.00	-5	15,983	-0.03%
2023/02/21	3	236.17	3.1	237.44	239.00	-0.1	16,267	0.00%
2023/02/20	1	231.00	1.1	233.18	236.00	-0.1	16,383	0.00%
2023/02/17	6	238.00	3	237.33	232.50	3	16,529	0.02%
2023/02/16	2	237.50	4.1	238.64	240.00	-2.1	16,582	-0.01%
2023/02/15	5	236.60	6.1	236.89	234.50	-1.1	16,915	-0.01%
2023/02/14	9	235.44	6.1	235.35	233.50	2.9	17,106	0.02%
2023/02/13	9	234.67	11	235.82	237.00	-2	17,575	-0.01%
2023/02/10	16	234.16	6.1	231.78	229.00	9.9	18,189	0.05%
2023/02/09	21	232.60	24.1	234.45	230.00	-3.1	18,423	-0.02%
2023/02/08	6	222.00	8	221.31	219.00	-2	18,190	-0.01%
2023/02/07	9	217.67	7.2	217.36	217.00	1.8	18,165	0.01%
2023/02/06	5	213.80	9	215.89	217.50	-4	18,269	-0.02%
2023/02/03	6	214.50	3	217.00	212.50	3	18,329	0.02%
2023/02/02	8	216.25	7.1	218.48	214.00	1	18,361	0.01%
2023/02/01	14	214.57	16.1	214.64	212.50	-2.1	18,399	-0.01%
2023/01/31	12	205.96	16	204.75	212.50	-4	18,251	-0.02%
2023/01/30	27.1	209.52	18.2	208.77	200.00	8.9	18,022	0.05%
2023/01/17	20	196.15	25.4	199.02	205.50	-5.4	17,738	-0.03%
2023/01/16	5	186.10	6	186.58	187.00	-1	17,413	-0.01%
2023/01/13	2.1	182.93	2	180.50	180.00	0.1	17,381	0.00%
2023/01/12	5.4	183.13	2	181.50	180.00	3.4	17,521	0.02%
2023/01/11	7	187.07	8	186.88	186.00	-1	17,472	-0.01%
2023/01/10	4	184.63	4	181.13	181.50	0	17,540	0.00%
2023/01/09	3	186.00	3	187.33	183.00	0	17,679	0.00%
2023/01/06	6	184.00	6.1	184.26	183.50	0	17,642	0.00%
2023/01/05	27.2	185.60	25	180.48	179.00	2.2	17,648	0.01%
2023/01/04	4	187.50	3.1	191.48	186.00	1	17,784	0.01%
2023/01/03	11.2	185.00	9	187.11	193.50	2.2	17,906	0.01%
2022/12/30	10	184.10	11.1	184.49	188.00	-1.1	18,202	-0.01%
2022/12/29	23.1	172.37	24.1	173.51	179.50	-1	18,410	-0.01%
2022/12/28	13	171.42	14	172.18	171.50	-1	18,224	-0.01%
2022/12/27	4	173.88	3.1	173.87	172.50	0.9	18,331	0.00%
2022/12/26	5.1	177.92	4.1	178.52	174.00	1.1	18,266	0.01%
2022/12/23	9	180.22	10.1	179.27	183.50	-1.1	18,174	-0.01%
2022/12/22	6	172.00	10.1	173.22	171.00	-4.1	17,821	-0.02%
2022/12/21	13	170.96	12.1	170.83	167.50	1	17,658	0.01%
2022/12/20	33	173.64	35.1	174.27	168.00	-2.1	17,592	-0.01%
2022/12/19	5	172.70	2	172.00	171.50	3	17,281	0.02%
2022/12/16	2.1	171.71	0	173.00	169.00	2.1	17,330	0.01%
2022/12/15	4.1	179.81	2	176.25	178.50	2.1	17,300	0.01%
2022/12/14	4	170.00	8.1	173.57	178.50	-4.1	17,038	-0.02%
2022/12/13	0.1	165.00	0	0.00	162.50	0.1	16,940	0.00%
2022/12/12	7.1	170.82	5	169.60	166.00	2.1	16,904	0.01%
2022/12/09	11	174.36	11	172.59	171.00	0	16,826	0.00%
2022/12/08	1	164.00	4.1	168.30	171.00	-3.1	16,541	-0.02%
2022/12/07	5.1	166.02	2	168.00	164.00	3.1	16,413	0.02%
2022/12/06	1.1	167.83	0	0.00	166.50	1.1	16,349	0.01%
2022/12/05	2	167.25	7.1	168.22	166.50	-5.1	16,450	-0.03%
2022/12/02	5.1	165.98	2	170.00	165.00	3.1	16,512	0.02%
2022/12/01	5.1	164.94	6	167.50	167.00	-0.9	16,564	-0.01%
2022/11/30	14	164.39	12.1	166.28	162.50	2	16,455	0.01%
2022/11/29	2.1	162.19	2	161.75	159.00	0.1	16,244	0.00%
2022/11/28	4	161.63	4.1	161.84	164.00	-0.1	16,447	0.00%
2022/11/25	35	166.83	33	164.09	161.50	2	16,665	0.01%
2022/11/24	12	157.46	16.1	158.79	163.00	-4.1	16,443	-0.02%
2022/11/23	4	149.00	5	149.00	148.50	-1	16,101	-0.01%
2022/11/22	3.1	147.38	0	0.00	146.50	3.1	16,075	0.02%
2022/11/21	12	153.38	13.1	155.23	150.50	-1.1	16,110	-0.01%
2022/11/18	5.1	149.08	1	146.00	146.00	4.1	15,705	0.03%
2022/11/17	3.1	153.55	3	149.83	152.50	0.1	15,663	0.00%
2022/11/16	1	145.00	1	150.50	150.50	0	15,234	0.00%
2022/11/15	10	149.30	11.1	146.81	146.50	-1.1	15,095	-0.01%
2022/11/14	2	149.00	3.1	149.87	149.50	-1.1	15,105	-0.01%
2022/11/11	3	144.83	7.1	145.10	145.00	-4.1	15,192	-0.03%
2022/11/10	6	138.50	10	137.75	136.50	-4	14,882	-0.03%
2022/11/09	14	146.46	9	148.06	138.50	5	14,565	0.03%
2022/11/08	13.1	148.84	9.1	145.36	141.00	4.1	13,981	0.03%
2022/11/07	6	138.75	19.2	140.13	146.00	-13.2	13,448	-0.10%
2022/11/04	7	127.71	29.1	131.35	133.00	-22.1	13,181	-0.17%
2022/11/03	6	121.83	5	120.90	121.00	1	12,956	0.01%
2022/11/02	6	120.42	4.1	122.76	119.50	1.9	12,825	0.01%
2022/11/01	8	119.00	5.1	119.21	120.00	3	12,621	0.02%
2022/10/31	12	116.04	20.1	118.27	117.00	-8.1	12,485	-0.06%
2022/10/28	14.1	112.69	3	113.17	113.00	11.1	12,307	0.09%
2022/10/27	6.1	108.23	19.1	113.24	115.50	-13.1	12,127	-0.11%
2022/10/26	1	105.00	1	106.00	105.00	0	11,987	0.00%
2022/10/25	6	107.50	4	106.25	105.00	2	12,115	0.02%
2022/10/24	19	112.55	6.1	110.62	108.00	12.9	12,028	0.11%
2022/10/21	5.1	110.49	5	111.90	111.50	0.1	11,999	0.00%
2022/10/20	9.1	113.99	8	113.75	115.00	1.1	11,822	0.01%
2022/10/19	3	121.67	3	120.83	118.50	0	11,590	0.00%
2022/10/18	35	123.60	18	126.39	122.00	17	11,429	0.15%
2022/10/17	17	120.26	3	120.83	122.50	14	11,074	0.13%
2022/10/14	2	122.00	22.4	126.66	127.00	-20.4	10,824	-0.19%
2022/10/13	1	120.50	1.1	116.18	115.50	-0.1	10,775	0.00%
2022/10/12	6	124.00	6	124.00	123.50	0	10,604	0.00%
2022/10/11	14.4	125.72	16.2	125.04	123.00	-1.9	10,259	-0.02%
2022/10/07	30.3	137.62	24.1	135.12	130.50	6.3	9,932	0.06%
2022/10/06	28	131.20	28.2	132.85	140.00	-0.2	9,251	0.00%
2022/10/05	1	121.50	8.1	124.46	127.50	-7.1	8,418	-0.08%
2022/10/04	9	111.72	15.1	113.36	116.00	-6.1	8,242	-0.07%
2022/10/03	12	107.00	22.1	106.77	107.00	-10.1	8,050	-0.13%
2022/09/30	4	97.25	4	100.43	105.00	0	7,969	0.00%
2022/09/29	27	104.07	28	104.52	102.50	-1	7,855	-0.01%
2022/09/28	4	105.25	3	102.17	102.00	1	7,813	0.01%
2022/09/27	0.1	105.50	7	108.93	108.50	-6.9	7,744	-0.09%
2022/09/26	18	103.83	0	0.00	103.00	18	7,655	0.24%
2022/09/23	3	110.50	4.1	108.59	107.50	-1.1	7,572	-0.01%
2022/09/22	2	108.75	5.1	111.24	115.00	-3.1	7,463	-0.04%
2022/09/21	7	111.57	2.2	111.11	109.00	4.8	7,371	0.07%
2022/09/20	9	111.11	9.1	111.81	113.50	-0.1	7,330	0.00%
2022/09/19	4.1	114.32	3.2	112.75	111.00	1	7,240	0.01%
2022/09/16	2	114.50	2	115.00	114.50	0	7,200	0.00%
2022/09/15	5	114.70	5	115.50	113.50	0	7,211	0.00%
2022/09/14	2	113.00	2	112.00	112.50	0	7,138	0.00%
2022/09/13	4	116.88	2.3	113.01	113.00	1.8	7,095	0.02%
2022/09/12	5	118.70	7.2	117.58	116.00	-2.2	6,983	-0.03%
2022/09/08	3	114.17	2	114.25	115.50	1	6,819	0.01%
2022/09/07	2	111.50	1.1	112.18	113.50	0.9	6,746	0.01%
2022/09/06	12.1	108.74	14.1	108.18	109.00	-2.1	6,626	-0.03%
2022/09/05	7	110.29	7.2	111.21	111.00	-0.2	6,550	0.00%
2022/09/02	7.2	115.72	4.1	117.10	111.00	3.1	6,382	0.05%
2022/09/01	13.2	114.92	14.7	116.13	113.00	-1.5	6,102	-0.03%
2022/08/31	4	107.88	44.3	110.30	114.00	-40.3	5,722	-0.70%
2022/08/30	2	99.30	17	103.38	104.00	-15	5,515	-0.27%
2022/08/29	37.1	95.01	2.1	94.92	94.90	35	5,373	0.65%
2022/08/26	3	93.53	58.1	96.05	96.40	-55.1	5,309	-1.04%
2022/08/25	3	90.13	5	91.24	91.80	-2	5,105	-0.04%
2022/08/24	8	90.45	0	0.00	87.50	8	4,994	0.16%
2022/08/23	0	0.00	2	88.10	88.80	-2	4,887	-0.04%
2022/08/22	17	90.95	2.2	90.68	89.10	14.8	4,836	0.31%
2022/08/19	13	92.31	39.2	93.15	92.40	-26.2	4,832	-0.54%
2022/08/18	3	87.70	9.1	87.77	89.20	-6.1	4,704	-0.13%
2022/08/17	0	0.00	2	83.55	85.90	-2	4,502	-0.04%
2022/08/16	0	0.00	1	80.60	81.70	-1	4,499	-0.02%
2022/08/15	5	78.10	0	0.00	79.60	5	4,497	0.11%
2022/08/12	67	81.26	0.1	81.30	81.30	66.9	4,427	1.51%
2022/08/11	6	80.82	87	84.94	85.20	-81	4,102	-1.97%
2022/08/10	1	76.40	0	0.00	77.50	1	3,838	0.03%
2022/08/09	3	77.77	2	76.25	77.10	1	3,806	0.03%
2022/08/08	5.1	78.44	3.1	77.95	78.80	2	3,728	0.05%
2022/08/05	4	78.35	2	77.50	78.70	2	3,627	0.06%
2022/08/04	1	79.20	2	77.60	78.90	-1	3,567	-0.03%
2022/08/03	2.2	80.23	2	80.55	79.40	0.2	3,511	0.01%
2022/08/02	7.3	82.69	1	83.20	83.40	6.3	3,405	0.19%
2022/08/01	8	82.58	10	84.93	85.40	-2	3,253	-0.06%
2022/07/29	1	75.00	28	78.46	78.60	-27	2,940	-0.92%
2022/07/28	3	71.40	11	71.30	71.50	-8	2,846	-0.28%
2022/07/27	1	66.80	0	0.00	68.70	1	2,680	0.04%
2022/07/26	0	0.00	2	68.20	68.40	-2	2,662	-0.08%
2022/07/22	1	68.50	0	0.00	68.40	1	2,622	0.04%
2022/07/21	2	67.25	2	67.05	67.90	0	2,602	0.00%
2022/07/20	7	66.90	10	67.75	67.30	-3	2,532	-0.12%
2022/07/19	1	62.50	4.1	64.35	64.70	-3.1	2,385	-0.13%
2022/07/15	0	0.00	0	58.80	57.90	0	2,301	0.00%
2022/07/14	2	56.95	1	57.40	57.50	1	2,298	0.04%
2022/07/13	1	57.60	1	59.20	57.20	0	2,295	0.00%
2022/07/12	4	54.20	0	0.00	54.30	4	2,288	0.18%
2022/07/11	3	57.27	1	57.00	56.90	2	2,299	0.09%
2022/07/08	0	0.00	0.1	55.90	56.30	-0.1	2,295	0.00%
2022/07/07	1	53.10	1.1	54.89	54.80	-0.1	2,311	0.00%
2022/07/05	0	0.00	0.1	56.20	55.80	-0.1	2,367	0.00%
2022/07/04	1.1	58.27	0	0.00	56.70	1.1	2,378	0.05%
2022/07/01	1	57.50	0	0.00	57.00	1	2,410	0.04%
2022/06/30	5	63.34	0	0.00	61.20	5	2,464	0.20%
2022/06/29	0	0.00	1	68.00	68.00	-1	2,459	-0.04%
2022/06/28	1	66.80	0	0.00	66.30	1	2,490	0.04%
2022/06/27	4.1	70.08	3	69.10	68.30	1.1	2,501	0.04%
2022/06/24	1	67.90	1	69.70	68.80	0	2,506	0.00%
2022/06/23	0	0.00	1.1	68.76	68.20	-1.1	2,580	-0.04%
2022/06/22	1.1	66.87	0	0.00	66.20	1.1	2,563	0.04%
2022/06/21	0	0.00	1	66.30	67.60	-1	2,660	-0.04%
2022/06/20	3	64.57	0	0.00	63.10	3	2,687	0.11%
2022/06/17	3	65.50	3	66.93	67.30	0	2,744	0.00%
2022/06/16	0	67.50	0	72.20	66.30	0	2,845	0.00%
2022/06/15	0	0.00	0.1	68.20	70.00	-0.1	2,872	0.00%
2022/06/14	4.1	65.80	0	0.00	66.00	4.1	2,789	0.15%
2022/06/13	1	71.50	4.1	72.20	72.00	-3.1	2,754	-0.11%
2022/06/10	1	69.80	8	71.45	72.00	-7	2,767	-0.25%
2022/06/09	1	68.60	1.1	69.08	68.90	-0.1	2,724	0.00%
2022/06/08	1	65.60	2	66.90	66.90	-1	2,787	-0.04%
2022/06/06	0	0.00	1	66.80	65.40	-1	2,960	-0.03%
2022/06/02	0.2	66.40	2	66.30	65.30	-1.8	3,014	-0.06%
2022/06/01	2	64.40	1	64.40	64.80	1	3,016	0.03%
2022/05/31	2	63.95	2	63.40	63.50	0	3,003	0.00%
2022/05/30	0	0.00	2.1	65.52	64.90	-2.1	2,965	-0.07%
2022/05/27	0.1	65.50	0	0.00	65.80	0.1	2,909	0.00%
2022/05/26	5	66.20	2	65.61	65.50	3	2,852	0.10%
2022/05/25	7	62.47	14	63.19	66.00	-7	2,734	-0.25%
2022/05/24	8	61.70	11	62.05	60.60	-3	2,586	-0.12%
2022/05/23	1	59.60	1	57.40	60.20	0	2,434	0.00%
2022/05/20	0	0.00	2	54.60	54.80	-2	2,369	-0.08%
2022/05/16	2	51.10	0	0.00	50.80	2	2,352	0.09%
2022/05/12	2	50.50	0	0.00	50.40	2	2,354	0.08%
2022/05/11	5	52.50	0	0.00	52.30	5	2,348	0.21%
2022/04/27	0	0.00	0.1	51.40	52.10	-0.1	2,281	0.00%
2022/04/26	1	53.70	0	0.00	53.10	1	2,272	0.04%
2022/04/20	0	0.00	7	54.83	54.90	-7	2,255	-0.31%
2022/04/19	1	55.10	2	55.75	55.50	-1	2,249	-0.04%
2022/04/18	3	55.83	1	56.20	55.60	2	2,243	0.09%
2022/04/15	5	55.02	5	55.38	54.70	0	2,228	0.00%
2022/04/14	1	56.80	0	0.00	56.70	1	2,207	0.05%
2022/04/13	8	58.74	3	58.37	58.10	5	2,192	0.23%
2022/04/11	5	61.72	2	60.30	59.70	3	2,170	0.14%
2022/04/08	0	0.00	2	66.10	66.30	-2	2,101	-0.10%
2022/04/07	5	64.12	2	63.75	63.80	3	2,077	0.14%
2022/04/06	4	67.25	0	0.00	66.30	4	2,061	0.19%
2022/04/01	1	67.50	1	67.90	67.60	0	1,982	0.00%
2022/03/30	0	0.00	1	68.90	68.20	-1	1,909	-0.05%
2022/03/29	1	69.80	0	0.00	69.00	1	1,872	0.05%
2022/03/28	1.1	71.38	1	71.00	70.50	0.1	1,846	0.00%
2022/03/24	0	0.00	1	70.00	70.50	-1	1,733	-0.06%
2022/03/23	1	69.10	4	68.85	67.20	-3	1,610	-0.19%
2022/03/21	1	68.40	1	66.78	68.20	0	1,475	0.00%
2022/03/18	0	66.00	2.1	65.90	64.60	-2.1	1,337	-0.16%
2022/03/16	1	59.80	1	58.60	58.90	0	1,164	0.00%
2022/03/14	1	64.20	1	64.70	65.20	0	1,054	0.00%
2022/03/11	2	62.45	5	63.62	65.30	-3	991	-0.30%
2022/03/10	3	62.11	2	61.90	61.30	1	884	0.12%
2022/03/09	0	0.00	13.2	62.80	62.00	-13.2	839	-1.57%
2022/03/08	2	58.25	14	58.91	57.90	-12	699	-1.71%
2022/03/07	0	0.00	4	55.75	56.30	-4	619	-0.65%
2022/03/03	0	0.00	1	53.80	54.00	-1	591	-0.17%
2022/03/02	0	0.00	1	52.20	51.90	-1	595	-0.17%
2022/02/23	1	51.30	0	0.00	51.30	1	645	0.15%
2022/02/17	0	0.00	1	52.30	52.00	-1	687	-0.15%
2022/02/16	2	50.70	0	0.00	50.60	2	701	0.28%
2022/01/26	15	52.43	0	0.00	51.90	15	792	1.89%
2022/01/24	1	51.80	0	0.00	52.80	1	823	0.12%
2022/01/21	2	52.80	0	0.00	52.30	2	839	0.24%
2022/01/18	1	53.70	0	0.00	53.50	1	926	0.11%
2022/01/13	0	0.00	1	54.70	54.80	-1	916	-0.11%
2022/01/11	3	55.87	0	0.00	55.80	3	905	0.33%
2022/01/10	12	58.08	0	0.00	58.00	12	900	1.33%
2022/01/07	20	58.29	1	58.00	58.50	19	894	2.12%
2022/01/06	1	59.60	1	60.50	59.10	0	883	0.00%
2022/01/05	1	60.40	0	0.00	59.70	1	875	0.11%
2022/01/04	2	61.60	0	0.00	60.80	2	866	0.23%
2021/12/30	0	0.00	2	64.40	64.40	-2	840	-0.24%
2021/12/29	1	63.60	4.3	64.95	63.30	-3.3	829	-0.40%
2021/12/27	0	0.00	2	61.45	62.40	-2	793	-0.25%
2021/12/22	1	60.80	0	0.00	59.20	1	776	0.13%
2021/12/21	12	61.50	0	0.00	61.80	12	760	1.58%
2021/12/20	10	63.00	5	63.70	63.40	5	749	0.67%
2021/12/17	0	0.00	1	60.90	61.70	-1	699	-0.14%
2021/12/16	0	0.00	8	61.48	61.60	-8	694	-1.15%
2021/12/14	1	59.80	1	60.80	59.40	0	682	0.00%
2021/12/13	3	61.13	10	61.73	61.00	-7	676	-1.03%
2021/12/10	1	60.50	3	60.40	60.60	-2	669	-0.30%
2021/12/09	1	60.30	0	0.00	59.80	1	668	0.15%
2021/12/08	1	59.50	1	61.00	60.60	0	665	0.00%
2021/12/07	0	0.00	1	59.50	59.50	-1	659	-0.15%
2021/12/06	2	60.75	0	0.00	60.40	2	653	0.31%
2021/12/03	1	61.30	6	61.58	61.00	-5	638	-0.78%
2021/11/30	0	0.00	5	59.60	59.60	-5	579	-0.86%
2021/11/29	0	0.00	2	56.85	58.10	-2	566	-0.35%
2021/11/26	1	57.20	0	0.00	57.20	1	559	0.18%
2021/11/25	30	59.11	0	0.00	59.10	30	549	5.46%
2021/11/24	0	0.00	2	59.10	59.50	-2	543	-0.37%
2021/11/23	6	57.65	6	57.10	57.70	0	531	0.00%
2021/11/22	4	58.73	31	59.51	58.50	-27	525	-5.14%
2021/11/19	30	57.40	1	57.80	58.00	29	500	5.79%
2021/11/18	47	56.69	0	0.00	56.70	47	486	9.67%
2021/11/17	5	56.80	9	57.37	56.90	-4	483	-0.83%
2021/11/16	6	55.50	3	55.60	55.90	3	469	0.64%
2021/11/15	11	55.86	0	0.00	56.30	11	465	2.36%
2021/11/12	130	55.25	8	55.30	55.80	122	453	26.92%	大買/鉅額交易
2021/11/10	8	52.90	0	0.00	53.30	8	415	1.93%
2021/11/09	1	55.00	16	54.40	54.70	-15	396	-3.78%
2021/11/04	1	51.20	4	51.10	50.80	-3	349	-0.86%
2021/11/02	8	50.70	0	0.00	50.50	8	347	2.30%
2021/11/01	0	0.00	18	51.67	52.20	-18	336	-5.35%
2021/10/29	1	50.20	0	0.00	50.30	1	318	0.31%
2021/10/28	0	0.00	3	49.37	49.90	-3	312	-0.96%
2021/10/27	15	50.13	1	49.50	49.50	14	324	4.32%
2021/10/05	1	42.35	0	0.00	42.60	1	394	0.25%
2021/09/14	0	0.00	1	44.90	45.50	-1	399	-0.25%
2021/09/10	1	44.55	0	0.00	44.65	1	397	0.25%
2021/08/31	0	0.00	1	45.30	45.50	-1	392	-0.25%
2021/08/26	2	47.00	0	0.00	46.50	2	384	0.52%
2021/08/24	0	0.00	1	46.55	46.50	-1	379	-0.26%
2021/08/23	6	45.95	1	47.70	47.70	5	378	1.32%
2021/08/20	3	44.70	0	0.00	44.40	3	375	0.80%
2021/08/18	3	46.37	0	0.00	46.80	3	373	0.80%
2021/08/13	9	48.43	0	0.00	47.55	9	369	2.44%
2021/08/02	0	0.00	4	50.75	51.70	-4	428	-0.93%
2021/07/28	10	49.10	0	0.00	49.00	10	421	2.37%
2021/07/21	1	49.20	0	0.00	48.65	1	422	0.24%
2021/07/15	0	0.00	2	49.23	49.30	-2	440	-0.45%
2021/07/14	2	52.45	2	49.95	49.65	0	448	0.00%
2021/07/13	3	50.23	28	50.23	51.80	-25	459	-5.44%
2021/07/12	1	47.15	0	0.00	47.10	1	455	0.22%
2021/06/30	8	46.00	3	46.20	45.95	5	528	0.95%
2021/06/28	1	47.35	0	0.00	47.20	1	545	0.18%
2021/06/25	0	0.00	5	48.10	48.00	-5	555	-0.90%
2021/05/31	0	0.00	1	45.50	44.75	-1	605	-0.17%
2021/05/28	4	45.09	0	0.00	45.10	4	608	0.66%
2021/05/25	0	0.00	1	45.80	44.90	-1	611	-0.16%
2021/05/19	2	43.33	1	43.20	43.30	1	626	0.16%
2021/05/18	2	41.88	1	41.50	42.35	1	632	0.16%
2021/05/17	10	40.30	0	0.00	38.50	10	624	1.60%
2021/05/14	3	43.85	0	0.00	42.75	3	607	0.49%
2021/05/13	10	43.65	1	43.20	42.65	9	608	1.48%
2021/05/10	1	49.60	0	0.00	49.95	1	600	0.17%
2021/05/07	0	0.00	1	48.50	49.45	-1	612	-0.16%
2021/05/05	4	49.00	0	0.00	48.60	4	632	0.63%
2021/05/04	13	48.70	0	0.00	48.85	13	641	2.03%
2021/05/03	20	51.93	0	0.00	51.60	20	644	3.10%
2021/04/29	1	53.10	0	0.00	53.00	1	735	0.14%
2021/04/28	3	53.40	0	0.00	53.20	3	753	0.40%
2021/04/27	8	53.29	0	0.00	53.20	8	761	1.05%
2021/04/23	5	53.50	0	0.00	53.60	5	768	0.65%
2021/04/22	10	54.80	0	0.00	53.30	10	785	1.27%
2021/04/21	4	55.13	0	0.00	54.60	4	803	0.50%
2021/04/19	2	57.60	14	57.84	57.60	-12	835	-1.44%
2021/04/16	5	53.00	5	56.12	56.80	0	798	0.00%
2021/04/14	10	51.70	0	0.00	51.80	10	811	1.23%
2021/04/13	1	53.80	0	0.00	52.60	1	832	0.12%
2021/04/07	1	56.00	2	55.50	55.90	-1	849	-0.12%
2021/04/01	1	56.10	0	0.00	56.60	1	846	0.12%
2021/03/31	0	0.00	1	55.90	55.60	-1	839	-0.12%
2021/03/30	0	0.00	1	55.50	55.70	-1	835	-0.12%
2021/03/29	1	54.80	10	54.90	54.70	-9	825	-1.09%
2021/03/26	1	54.00	0	0.00	54.10	1	823	0.12%
2021/03/22	0	0.00	1	53.80	54.70	-1	839	-0.12%
2021/03/19	11	52.88	0	0.00	52.80	11	833	1.32%
2021/03/17	0	0.00	1	54.60	53.40	-1	837	-0.12%
2021/03/15	0	0.00	10	54.16	54.00	-10	838	-1.19%
2021/03/09	0	0.00	1	51.70	52.40	-1	845	-0.12%
2021/02/26	0	0.00	1	52.90	52.80	-1	889	-0.11%
2021/02/23	0	0.00	2	54.50	54.30	-2	906	-0.22%
2021/02/19	1	53.90	0	0.00	54.00	1	924	0.11%
2021/02/17	1	52.30	0	0.00	52.40	1	921	0.11%
2021/02/05	10	51.90	0	0.00	51.80	10	928	1.08%
2021/02/01	0	0.00	2	53.40	53.60	-2	980	-0.20%
2021/01/29	2	56.10	0	0.00	55.70	2	969	0.21%
2021/01/27	1	59.00	1	59.60	59.30	0	948	0.00%
2021/01/25	2	60.60	2	59.00	58.70	0	940	0.00%
2021/01/22	4	59.10	4	59.58	59.90	0	920	0.00%
2021/01/21	2	56.20	5	55.30	56.30	-3	825	-0.36%
2021/01/20	1	54.20	0	0.00	53.50	1	806	0.12%
2021/01/15	0	0.00	4	56.45	56.50	-4	781	-0.51%
2021/01/14	5	59.00	0	0.00	59.00	5	764	0.65%
2021/01/13	6	61.00	6	61.10	60.00	0	737	0.00%
2021/01/08	1	58.80	3	60.00	59.30	-2	679	-0.29%
2021/01/07	0	0.00	5	56.70	58.40	-5	645	-0.77%
2021/01/06	4	57.75	20	58.00	57.10	-16	637	-2.51%
2021/01/05	1	57.80	9	56.73	57.80	-8	619	-1.29%
2021/01/04	3	56.77	21	56.95	57.20	-18	612	-2.94%
2020/12/31	0	0.00	14	54.84	55.00	-14	583	-2.40%
2020/12/30	7	54.19	1	53.80	53.90	6	573	1.05%
2020/12/29	2	53.60	3	54.40	53.70	-1	572	-0.17%
2020/12/22	1	51.70	0	0.00	50.50	1	604	0.17%
2020/12/18	15	52.90	0	0.00	53.40	15	610	2.46%
2020/12/16	0	52.50	1	52.60	52.70	-1	611	-0.16%
2020/12/11	1	51.10	0	0.00	51.30	1	611	0.16%
2020/12/10	0	0.00	1	52.50	52.50	-1	616	-0.16%
2020/12/07	0	0.00	6	54.52	54.10	-6	628	-0.95%
2020/12/04	0	0.00	1	56.20	55.90	-1	628	-0.16%
2020/12/03	1	56.00	0	0.00	55.30	1	629	0.16%
2020/12/02	20	56.70	1	56.30	56.50	19	632	3.00%
2020/12/01	1	55.10	1	54.70	55.50	0	625	0.00%
2020/11/30	0	0.00	1	54.80	54.30	-1	644	-0.16%
2020/11/27	0	0.00	2	55.35	55.20	-2	648	-0.31%
2020/11/26	1	56.10	0	0.00	55.30	1	656	0.15%
2020/11/25	1	57.00	0	0.00	56.00	1	653	0.15%
2020/11/23	1	54.50	0	0.00	54.60	1	640	0.16%
2020/11/19	3	55.30	0	0.00	55.00	3	672	0.45%
2020/11/18	1	55.80	0	0.00	55.00	1	677	0.15%
2020/11/13	0	0.00	2	54.00	55.00	-2	741	-0.27%
2020/11/12	2	55.30	16	55.39	55.40	-14	742	-1.89%
2020/11/11	0	0.00	1	54.50	54.20	-1	733	-0.14%
2020/11/10	15	53.25	0	0.00	53.10	15	742	2.02%
2020/11/09	16	52.92	1	53.30	53.70	15	738	2.03%
2020/11/04	2	50.20	0	0.00	49.90	2	796	0.25%
2020/10/21	1	51.10	0	0.00	50.30	1	968	0.10%
2020/10/16	0	0.00	1	49.10	48.40	-1	1,107	-0.09%
2020/10/15	1	50.20	0	0.00	49.45	1	1,158	0.09%
2020/10/14	2	50.20	0	0.00	50.20	2	1,211	0.17%
2020/10/07	0	0.00	1	53.00	52.30	-1	1,718	-0.06%
2020/10/06	1	54.10	1	53.30	53.20	0	1,741	0.00%
2020/09/29	0	0.00	2	53.85	52.50	-2	1,848	-0.11%
2020/09/28	3	53.80	1	53.00	53.80	2	1,884	0.11%
2020/09/25	3	51.10	1	52.50	50.20	2	1,895	0.11%
2020/09/24	4	54.55	0	0.00	53.40	4	1,909	0.21%
2020/09/22	3	56.77	1	56.80	56.80	2	2,180	0.09%
2020/09/16	0	0.00	1	58.20	58.20	-1	2,204	-0.05%
2020/09/15	0	0.00	2	58.60	58.20	-2	2,214	-0.09%
2020/09/10	0	0.00	5	57.00	57.30	-5	2,310	-0.22%
2020/09/09	7	56.30	0	0.00	56.30	7	2,320	0.30%
2020/09/07	0	0.00	4	57.20	56.80	-4	2,391	-0.17%
2020/09/04	1	57.50	0	0.00	57.40	1	2,448	0.04%
2020/09/03	6	60.67	1	60.00	59.10	5	2,529	0.20%
2020/09/02	1	59.30	0	0.00	58.60	1	2,632	0.04%
2020/09/01	1	58.90	0	0.00	59.00	1	2,645	0.04%
2020/08/26	1	57.50	3	57.77	58.70	-2	2,797	-0.07%
2020/08/25	0	0.00	4	56.68	56.40	-4	2,804	-0.14%
2020/08/24	2	56.55	0	0.00	56.30	2	2,840	0.07%
2020/08/20	7	56.73	1	56.40	56.20	6	2,942	0.20%
2020/08/19	0	0.00	1	63.80	62.00	-1	2,946	-0.03%
2020/08/18	1	62.30	0	0.00	61.60	1	2,990	0.03%
2020/08/17	1	62.20	1	62.20	61.60	0	3,060	0.00%
2020/08/13	1	61.40	0	0.00	61.50	1	3,364	0.03%
2020/08/12	0	0.00	20	61.10	61.20	-20	3,500	-0.57%
2020/08/11	5	61.80	5	61.50	61.90	0	3,533	0.00%
2020/08/10	23	63.04	20	64.50	63.10	3	3,551	0.08%
2020/08/07	3	66.90	0	0.00	66.70	3	3,547	0.08%
2020/08/06	2	67.65	5	68.50	67.80	-3	3,630	-0.08%
2020/08/05	0	0.00	3	68.77	69.30	-3	3,682	-0.08%
2020/08/03	5	68.20	0	0.00	67.10	5	3,754	0.13%
2020/07/31	2	66.55	1	67.40	66.20	1	3,784	0.03%
2020/07/29	10	66.06	10	66.95	67.40	0	3,866	0.00%
2020/07/28	2	66.80	0	0.00	66.40	2	3,863	0.05%
2020/07/27	1	70.00	0	0.00	69.50	1	3,896	0.03%
2020/07/24	3	69.53	0	0.00	68.80	3	3,905	0.08%
2020/07/23	4	72.15	3	71.40	71.80	1	3,912	0.03%
2020/07/22	3	72.00	4	72.05	71.70	-1	3,936	-0.03%
2020/07/21	6	70.53	3	70.20	70.00	3	3,892	0.08%
2020/07/20	1	69.30	1	68.70	69.10	0	3,870	0.00%
2020/07/17	14	69.77	12	69.87	69.50	2	3,862	0.05%
2020/07/16	0	0.00	7	74.93	75.30	-7	3,786	-0.18%
2020/07/15	1	68.50	3	70.40	68.50	-2	3,581	-0.06%
2020/07/13	0	69.00	1	69.30	69.30	-1	3,568	-0.03%
2020/07/10	5	68.44	33	65.90	68.10	-28	3,601	-0.78%
2020/07/09	4	68.15	0	0.00	67.80	4	3,601	0.11%
2020/07/07	3	69.37	3	69.87	68.80	0	3,634	0.00%
2020/07/06	3	69.70	2	68.50	70.10	1	3,701	0.03%
2020/07/03	13	69.93	3	70.00	68.60	10	3,739	0.27%
2020/07/02	11	70.93	3	71.63	70.60	8	3,803	0.21%
2020/07/01	3	68.23	11	69.74	69.90	-8	3,767	-0.21%
2020/06/30	2	63.20	0	0.00	63.60	2	3,707	0.05%
2020/06/29	0	0.00	21	62.18	62.50	-21	3,807	-0.55%
2020/06/24	0	0.00	10	63.30	63.40	-10	3,855	-0.26%
2020/06/23	2	63.15	2	63.45	62.60	0	3,973	0.00%
2020/06/22	0	0.00	1	63.70	63.40	-1	4,059	-0.02%
2020/06/19	2	64.55	0	0.00	64.50	2	4,140	0.05%
2020/06/18	1	66.00	4	66.65	66.30	-3	4,164	-0.07%
2020/06/17	2	67.55	4	67.40	67.60	-2	4,197	-0.05%
2020/06/12	15	63.55	0	0.00	65.00	15	4,313	0.35%
2020/06/11	5	67.24	0	0.00	66.70	5	4,325	0.12%
2020/06/10	0	0.00	6	68.65	69.90	-6	4,380	-0.14%
2020/06/09	18	67.58	1	71.90	65.70	17	4,398	0.39%
2020/06/05	1	72.80	0	0.00	72.90	1	4,397	0.02%
2020/06/04	1	76.50	2	75.40	73.50	-1	4,438	-0.02%
2020/06/03	12	73.25	4	74.13	73.80	8	4,378	0.18%
2020/05/29	0	0.00	1	73.80	73.80	-1	4,379	-0.02%
2020/05/28	1	72.00	0	0.00	72.20	1	4,392	0.02%
2020/05/27	3	74.53	4	75.50	73.00	-1	4,437	-0.02%
2020/05/26	12	74.83	0	0.00	74.90	12	4,450	0.27%
2020/05/25	13	73.58	3	73.57	74.60	10	4,551	0.22%
2020/05/22	0	0.00	23	73.07	71.00	-23	4,608	-0.50%
2020/05/21	1	74.10	7	74.03	75.50	-6	4,741	-0.13%
2020/05/20	7	71.74	10	71.98	71.50	-3	4,852	-0.06%
2020/05/19	6	67.27	8	67.01	68.70	-2	4,954	-0.04%
2020/05/18	0	0.00	2	64.00	63.20	-2	5,033	-0.04%
2020/05/15	3	63.70	0	0.00	62.50	3	5,026	0.06%
2020/05/14	11	67.32	3	65.97	64.50	8	5,059	0.16%
2020/05/13	11	68.63	5	68.84	68.00	6	5,074	0.12%
2020/05/12	1	69.80	9	68.38	70.10	-8	5,061	-0.16%
2020/05/11	0	0.00	12	66.05	65.60	-12	5,073	-0.24%
2020/05/08	2	66.10	0	0.00	65.70	2	5,099	0.04%
2020/05/07	2	65.60	0	0.00	66.10	2	5,126	0.04%
2020/05/06	10	63.50	2	63.60	63.40	8	5,214	0.15%
2020/05/05	7	64.44	1	66.70	64.20	6	5,346	0.11%
2020/05/04	10	63.00	0	0.00	62.90	10	5,361	0.19%
2020/04/30	0	0.00	22	65.10	64.20	-22	5,439	-0.40%
2020/04/28	0	0.00	1	64.90	63.40	-1	5,574	-0.02%
2020/04/27	0	0.00	1	63.00	64.30	-1	5,709	-0.02%
2020/04/24	12	60.30	0	0.00	60.60	12	5,701	0.21%
2020/04/23	1	62.50	3	61.87	61.10	-2	5,762	-0.03%
2020/04/22	1	61.00	0	0.00	61.30	1	5,806	0.02%
2020/04/21	3	63.20	3	63.43	62.00	0	5,838	0.00%
2020/04/20	0	0.00	20	62.51	61.80	-20	5,917	-0.34%
2020/04/17	8	62.35	7	62.14	61.20	1	5,949	0.02%
2020/04/16	3	63.33	0	0.00	63.00	3	6,062	0.05%
2020/04/15	0	0.00	1	63.10	63.60	-1	6,290	-0.02%
2020/04/14	5	61.46	1	61.90	61.40	4	6,422	0.06%
2020/04/13	5	61.30	0	0.00	59.60	5	6,433	0.08%
2020/04/09	12	60.54	3	60.30	59.10	9	6,428	0.14%
2020/04/08	5	59.16	1	59.20	58.50	4	6,326	0.06%
2020/04/07	12	58.13	1	59.00	59.00	11	6,280	0.18%
2020/04/06	11	52.41	6	53.33	56.40	5	6,211	0.08%
2020/04/01	1	50.00	0	0.00	51.30	1	6,123	0.02%
2020/03/31	0	0.00	1	50.20	49.45	-1	6,107	-0.02%
2020/03/30	1	46.10	2	46.20	48.45	-1	6,018	-0.02%
2020/03/27	0	0.00	1	50.20	47.10	-1	5,993	-0.02%
2020/03/26	1	44.80	22	42.89	47.75	-21	5,868	-0.36%
2020/03/25	2	44.20	2	43.53	43.45	0	5,762	0.00%
2020/03/24	10	40.95	0	0.00	41.60	10	5,666	0.18%
2020/03/23	3	36.40	1	38.05	37.90	2	5,622	0.04%
2020/03/17	5	45.02	30	46.00	44.85	-25	5,438	-0.46%
2020/03/16	2	50.00	0	0.00	49.80	2	5,348	0.04%
2020/03/13	4	51.10	4	55.60	55.30	0	5,276	0.00%
2020/03/12	1	57.50	3	57.10	55.50	-2	5,162	-0.04%
2020/03/11	6	64.53	12	64.13	60.70	-6	5,051	-0.12%
2020/03/09	1	66.40	5	63.60	63.60	-4	4,903	-0.08%
2020/03/06	1	71.40	0	0.00	70.60	1	4,832	0.02%
2020/03/03	6	73.18	0	0.00	71.20	6	4,738	0.13%
2020/03/02	1	71.10	0	0.00	71.10	1	4,693	0.02%
2020/02/27	4	74.10	3	73.70	70.20	1	4,637	0.02%
2020/02/26	9	75.90	15	76.77	73.70	-6	4,569	-0.13%
2020/02/25	13	78.78	0	0.00	77.60	13	4,464	0.29%
2020/02/24	8	78.73	1	80.30	78.00	7	4,310	0.16%
2020/02/21	5	84.04	3.7	83.70	82.60	1.3	4,194	0.03%
2020/02/20	9	83.00	4.7	83.54	85.00	4.3	3,978	0.11%
2020/02/19	14	78.81	13	79.12	79.00	1	3,731	0.03%
2020/02/18	1	74.40	9	76.22	74.60	-8	3,429	-0.23%
2020/02/14	4	69.95	5	72.06	73.20	-1	3,157	-0.03%
2020/02/13	5	73.14	5	73.72	71.20	0	3,082	0.00%
2020/02/12	0	0.00	2	74.25	73.70	-2	3,017	-0.07%
2020/02/11	3	73.57	0	0.00	72.20	3	2,930	0.10%
2020/02/07	3	74.13	1	72.80	72.30	2	2,770	0.07%
2020/02/06	11	77.03	1	76.60	76.00	10	2,679	0.37%
2020/01/31	3	75.73	10	72.65	72.60	-7	2,169	-0.32%
2020/01/30	10	80.00	1	80.00	77.40	9	2,006	0.45%
2020/01/20	10	82.80	2	83.10	86.00	8	1,936	0.41%
2020/01/17	0	0.00	2	78.85	79.00	-2	1,749	-0.11%
2020/01/16	1	79.10	0	0.00	78.90	1	1,688	0.06%
2020/01/15	1	78.20	17.7	79.42	79.90	-16.7	1,601	-1.04%
2020/01/14	5	76.90	5	77.80	79.10	0	1,518	0.00%
2020/01/10	0	0.00	1	70.80	71.90	-1	1,230	-0.08%
2020/01/09	0	0.00	2	70.60	71.20	-2	1,164	-0.17%
2020/01/08	0	0.00	10	69.57	70.90	-10	1,002	-1.00%
2020/01/07	0	0.00	27	64.63	64.50	-27	730	-3.70%
2020/01/06	0	0.00	6	59.25	59.90	-6	540	-1.11%
2020/01/03	0	0.00	4	56.38	58.00	-4	484	-0.83%
2020/01/02	0	0.00	12	53.80	56.30	-12	428	-2.80%
2019/12/30	13	52.26	0	0.00	52.40	13	378	3.43%
2019/12/27	0	0.00	5.3	54.34	53.70	-5.3	357	-1.47%
2019/12/26	2	52.55	4.2	52.95	52.40	-2.2	315	-0.70%
2019/12/25	0	0.00	6	53.47	54.50	-6	277	-2.17%
2019/12/23	0	0.00	25	49.21	49.30	-25	211	-11.83%
2019/12/20	0	0.00	1	46.80	46.35	-1	177	-0.56%
2019/12/18	1	46.15	0	0.00	46.40	1	173	0.58%
2019/12/12	0	0.00	5	45.85	45.70	-5	156	-3.20%
2019/12/04	1	44.10	0	0.00	44.30	1	135	0.74%
2019/11/29	0	0.00	1	45.10	44.95	-1	133	-0.75%
2019/11/27	1	45.00	0	0.00	44.95	1	129	0.77%
2019/11/26	0	0.00	3	45.02	45.05	-3	127	-2.35%
2019/11/25	0	0.00	1	44.20	45.05	-1	121	-0.82%
2019/11/21	0	0.00	14	42.84	43.00	-14	100	-14.00%
2019/11/20	0	0.00	17	42.16	42.35	-17	94	-18.08%
2019/11/05	1	39.90	0	0.00	39.90	1	90	1.10%
2019/10/24	2	40.00	0	0.00	40.00	2	105	1.89%
2019/10/18	3	39.78	0	0.00	39.75	3	106	2.83%
2019/10/17	3	40.00	0	0.00	39.75	3	105	2.85%
2019/10/14	0	0.00	0.1	39.95	39.95	-0.1	105	-0.08%
2019/10/09	1	40.20	1	39.90	39.80	0	105	0.00%
2019/09/10	1	42.50	2	42.50	42.25	-1	116	-0.86%
2019/08/16	15	39.22	3	39.38	39.30	12	120	9.93%
2019/08/15	3	38.40	0	0.00	39.50	3	117	2.56%
2019/08/14	8	40.30	0	0.00	39.90	8	115	6.93%
2019/08/13	2	41.50	0	0.00	41.45	2	107	1.86%
2019/07/29	0	0.00	2	44.60	44.50	-2	103	-1.93%
2019/07/26	0	0.00	1	44.50	44.50	-1	101	-0.98%
2019/07/16	4	44.35	0	0.00	44.55	4	98	4.05%
2019/07/15	1	44.35	0	0.00	44.35	1	96	1.04%
2019/07/10	0	0.00	10	44.95	44.85	-10	98	-10.11%
2019/07/09	2	45.10	0	0.00	44.80	2	99	2.00%
2019/06/17	2	44.50	2	44.50	44.00	0	123	0.00%
2019/06/14	0	0.00	2.1	44.66	44.80	-2.1	125	-1.69%
2019/06/04	1	42.80	0	0.00	42.75	1	147	0.68%
2019/05/31	0	0.00	1	43.50	43.35	-1	152	-0.66%
2019/05/13	10	41.08	0	0.00	40.70	10	221	4.51%
2019/05/09	5	41.60	0	0.00	41.60	5	220	2.27%
2019/04/29	5	45.25	0	0.00	44.75	5	217	2.30%
2019/04/26	2	45.63	0	0.00	45.65	2	216	0.92%
2019/04/24	1	45.85	0	0.00	45.80	1	218	0.46%
2019/04/11	3	45.75	0	0.00	45.50	3	213	1.41%
2019/04/08	0	0.00	1	48.40	47.50	-1	200	-0.50%
2019/03/26	1	45.80	0	0.00	45.70	1	181	0.55%
2019/03/19	1	46.25	0	0.00	46.80	1	176	0.57%
2019/03/15	0	0.00	4	47.50	47.90	-4	170	-2.34%
2019/03/13	0	0.00	1	48.50	48.50	-1	165	-0.60%
2019/03/06	0	0.00	5	47.00	46.95	-5	143	-3.47%
2019/02/14	3	41.50	0	0.00	40.90	3	91	3.29%
2019/01/14	0	0.00	2	36.35	36.50	-2	87	-2.28%
2019/01/04	0	0.00	2	36.15	35.80	-2	101	-1.98%
2018/12/11	0	0.00	1	37.80	38.00	-1	155	-0.64%
2018/12/04	0	0.00	10	38.95	38.70	-10	181	-5.52%
2018/12/03	0	0.00	20	38.69	39.00	-20	186	-10.70%
2018/11/28	0	0.00	10	38.00	38.00	-10	202	-4.93%
2018/11/21	1	36.40	0	0.00	36.45	1	259	0.39%
2018/11/20	10	36.15	0	0.00	35.95	10	259	3.85%
2018/10/25	0	0.00	1	35.00	35.30	-1	326	-0.31%
2018/10/11	20	36.28	0	0.00	36.05	20	444	4.50%
2018/10/09	16	40.15	0	0.00	40.05	16	432	3.70%
2018/10/04	1	46.00	0	0.00	44.90	1	436	0.23%
2018/09/11	1	48.70	0	0.00	48.65	1	637	0.16%
2018/08/29	0	0.00	2	51.90	51.00	-2	635	-0.31%
2018/08/14	1	49.00	0	0.00	48.95	1	630	0.16%
2018/08/13	1	48.50	0	0.00	48.90	1	626	0.16%
2018/08/09	2	50.80	0	0.00	50.50	2	604	0.33%
2018/08/08	2	50.80	0	0.00	50.50	2	601	0.33%
2018/08/01	1	50.60	0	0.00	50.60	1	587	0.17%
2018/07/31	1	51.10	0	0.00	51.60	1	582	0.17%
2018/07/30	2	51.25	0	0.00	51.00	2	578	0.35%
2018/07/27	0	0.00	1	53.10	52.90	-1	570	-0.18%
2018/07/26	0	0.00	2	53.05	52.90	-2	558	-0.36%
2018/07/25	0	0.00	2	54.30	51.60	-2	517	-0.39%
2018/07/24	0	0.00	2	51.80	52.50	-2	489	-0.41%
2018/07/20	1	49.30	1	50.20	49.30	0	468	0.00%
2018/07/18	0	0.00	1	50.40	49.70	-1	468	-0.21%
2018/07/17	1	49.95	0	0.00	49.60	1	464	0.22%
2018/07/12	1	50.80	1	51.00	50.90	0	460	0.00%
2018/07/04	0	0.00	2	49.50	49.40	-2	501	-0.40%
2018/07/03	0	0.00	11	50.33	49.70	-11	501	-2.19%
2018/06/29	0	0.00	35	50.29	51.90	-35	450	-7.77%
2018/06/25	2	47.25	0	0.00	46.85	2	369	0.54%
2018/06/22	0	0.00	2	47.90	48.20	-2	362	-0.55%
2018/06/19	1	45.45	0	0.00	45.45	1	348	0.29%
2018/06/14	1	47.20	0	0.00	46.80	1	351	0.28%
2018/06/08	8	48.35	40	48.23	48.00	-32	330	-9.68%
2018/06/07	0	0.00	33	47.08	48.30	-33	321	-10.25%
2018/06/04	5	46.00	0	0.00	45.20	5	328	1.52%
2018/05/29	0	0.00	35	45.78	45.60	-35	324	-10.78%
2018/05/28	0	0.00	2	44.58	44.10	-2	311	-0.64%
2018/05/16	1	42.80	0	0.00	42.60	1	353	0.28%
2018/05/11	0	0.00	1	44.30	43.95	-1	369	-0.27%
2018/05/09	0	0.00	5	44.20	43.70	-5	373	-1.34%
2018/05/02	10	42.75	0	0.00	42.55	10	399	2.50%
2018/04/27	8	43.01	0	0.00	43.00	8	430	1.86%
2018/04/26	11	43.52	0	0.00	43.40	11	435	2.53%
2018/04/25	5	43.59	1	44.05	44.30	4	446	0.90%
2018/04/24	3	44.37	3	44.90	44.35	0	461	0.00%
2018/04/20	1	45.20	0	0.00	45.85	1	535	0.19%
2018/04/17	1	45.60	0	0.00	45.20	1	651	0.15%
2018/04/12	2	49.63	34	48.99	48.40	-32	634	-5.05%
2018/04/11	2	45.55	14	45.83	47.30	-12	588	-2.04%
2018/04/10	0	0.00	8	45.35	45.05	-8	576	-1.39%
2018/04/09	0	0.00	10	45.70	45.35	-10	571	-1.75%
2018/04/03	1	44.70	0	0.00	44.95	1	566	0.18%
2018/03/29	0	0.00	5	44.70	44.50	-5	566	-0.88%
2018/03/21	0	0.00	1	45.10	44.70	-1	571	-0.18%
2018/03/20	1	44.65	5	44.71	44.15	-4	568	-0.70%
2018/03/16	0	0.00	1	44.15	44.00	-1	564	-0.18%
2018/03/15	0	0.00	1	44.00	44.20	-1	560	-0.18%
2018/03/12	10	43.00	0	0.00	43.10	10	553	1.81%
2018/03/09	1	43.80	0	0.00	43.90	1	549	0.18%
2018/03/08	8	45.00	13	45.71	45.30	-5	539	-0.93%
2018/03/05	10	42.70	0	0.00	42.70	10	518	1.93%
2018/03/01	0	0.00	3	43.50	43.70	-3	515	-0.58%
2018/02/23	0	0.00	3	44.13	43.65	-3	508	-0.59%
2018/02/22	0	0.00	2	43.20	43.70	-2	504	-0.40%
2018/02/21	30	42.55	6	42.95	42.70	24	499	4.81%
2018/02/12	2	41.35	0	0.00	41.35	2	490	0.41%
2018/02/09	3	38.80	0	0.00	38.40	3	481	0.62%
2018/02/06	0	0.00	10	40.10	38.50	-10	480	-2.08%
2018/02/05	1	40.90	30	40.50	41.30	-29	473	-6.13%
2018/01/30	5	43.22	0	0.00	43.15	5	467	1.07%
2018/01/24	5	44.05	0	0.00	43.85	5	445	1.12%
2018/01/22	10	43.38	0	0.00	43.50	10	419	2.39%
2018/01/18	10	45.70	0	0.00	45.15	10	403	2.48%
2018/01/16	0	0.00	34	46.46	45.95	-34	353	-9.61%
2018/01/15	0	0.00	14	45.28	45.90	-14	313	-4.46%
2018/01/12	0	0.00	16.3	42.77	43.45	-16.3	245	-6.64%
2018/01/11	0	0.00	1	39.15	39.50	-1	197	-0.51%
2018/01/03	0	0.00	1	39.05	38.90	-1	204	-0.49%