點序 (6485)-富邦-新竹券商分點個股進出

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

點序

(6485)

可現股當沖

股價
79.9
漲跌
▲0.5
漲幅
+0.63%
成交量
441張
產業
上櫃半導體類股
259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

點序 (6485)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/05/07	24.3	80.34	1	82.70	79.90	23.3	521	4.47%
2024/05/06	1	79.80	9	79.53	79.40	-8	519	-1.54%
2024/05/02	0	0.00	1	79.40	79.20	-1	531	-0.19%
2024/04/29	0	0.00	2	78.90	78.40	-2	557	-0.36%
2024/04/26	6	77.68	1	77.70	77.60	5	572	0.87%
2024/04/25	0.1	78.40	0	0.00	78.10	0.1	587	0.02%
2024/04/23	2	76.80	4	76.35	76.40	-2	609	-0.33%
2024/04/22	2	77.10	0	0.00	76.60	2	619	0.32%
2024/04/19	11.4	78.81	2	78.00	78.10	9.4	631	1.50%
2024/04/18	1	82.10	0	82.60	82.20	1	635	0.16%
2024/04/17	1	83.00	4	82.70	82.90	-3	647	-0.46%
2024/04/16	1.1	82.61	0	0.00	82.00	1.1	663	0.16%
2024/04/15	2	82.80	0	0.00	84.00	2	683	0.29%
2024/04/12	1	84.70	3	85.00	84.60	-2	719	-0.28%
2024/04/11	1	84.50	0	0.00	84.20	1	734	0.14%
2024/04/10	2.1	86.14	1	86.90	85.70	1.1	758	0.14%
2024/04/09	0	82.90	0.1	82.80	83.50	-0.1	771	-0.01%
2024/04/08	0	0.00	2	84.40	84.00	-2	779	-0.26%
2024/04/03	0	0.00	1	84.80	84.70	-1	810	-0.12%
2024/04/02	1	84.20	4.4	84.11	84.10	-3.4	844	-0.40%
2024/04/01	1	84.50	3	84.10	84.10	-2	867	-0.23%
2024/03/29	5	83.00	2	83.05	83.50	3	912	0.33%
2024/03/28	15	84.03	1	84.90	83.20	14	953	1.47%
2024/03/26	1	85.00	2	87.25	84.90	-1	1,101	-0.09%
2024/03/25	1	86.70	1	86.60	86.60	0	1,199	0.00%
2024/03/22	3	88.77	33	87.34	87.20	-30	1,232	-2.43%
2024/03/21	30	85.98	7	85.91	89.80	23	1,247	1.84%
2024/03/20	3	81.90	1	82.40	82.00	2	1,243	0.16%
2024/03/19	0	0.00	1	81.00	81.10	-1	1,273	-0.08%
2024/03/18	0.1	81.20	18	80.92	81.30	-17.9	1,307	-1.37%
2024/03/15	15	81.40	3	81.50	81.10	12	1,360	0.88%
2024/03/14	0	0.00	2	81.85	81.90	-2	1,382	-0.14%
2024/03/13	6.1	81.88	6	84.50	81.80	0.1	1,471	0.01%
2024/03/12	0	0.00	1	85.40	85.80	-1	1,511	-0.07%
2024/03/11	2	85.80	1	85.00	85.00	1	1,606	0.06%
2024/03/08	4.6	85.53	0	0.00	84.60	4.6	1,667	0.27%
2024/03/07	7	87.41	2	86.85	87.10	5	1,741	0.29%
2024/03/06	13	88.90	12	88.67	88.50	1	1,801	0.06%
2024/03/05	2	90.90	0	0.00	90.60	2	1,987	0.10%
2024/03/04	2	92.20	2	92.05	91.80	0	2,220	0.00%
2024/03/01	2	94.90	1	94.50	93.00	1	2,266	0.04%
2024/02/29	3	95.73	4	95.10	95.00	-1	2,303	-0.04%
2024/02/27	16	96.90	4	97.15	96.00	12	2,342	0.51%
2024/02/26	0	0.00	21	94.27	93.40	-21	2,485	-0.84%
2024/02/23	0	0.00	10	95.00	94.30	-10	2,501	-0.40%
2024/02/22	5	95.20	0	0.00	95.60	5	2,503	0.20%
2024/02/21	21	95.44	1	94.80	94.90	20	2,498	0.80%
2024/02/20	0	0.00	5	94.06	94.20	-5	2,497	-0.20%
2024/02/19	5	94.70	2	93.67	94.40	3	2,505	0.12%
2024/02/16	5.1	93.37	6	93.02	93.40	-0.9	2,517	-0.04%
2024/02/05	1	92.00	0	0.00	92.00	1	2,595	0.04%
2024/02/02	2	93.30	2	93.40	93.20	0	2,620	0.00%
2024/02/01	5	94.50	0	0.00	93.70	5	2,661	0.19%
2024/01/31	5	94.90	0	0.00	94.60	5	2,670	0.19%
2024/01/30	1	95.00	0	0.00	94.20	1	2,678	0.04%
2024/01/29	2	95.90	0	0.00	95.90	2	2,681	0.07%
2024/01/25	1	95.00	1	95.50	95.10	0	2,704	0.00%
2024/01/24	4	97.10	2	96.60	96.90	2	2,702	0.07%
2024/01/23	2	95.30	0	0.00	95.20	2	2,696	0.07%
2024/01/22	6	95.60	6	95.62	94.10	0	2,698	0.00%
2024/01/19	1	93.70	4	94.30	94.40	-3	2,703	-0.11%
2024/01/18	1	94.80	0	0.00	94.10	1	2,697	0.04%
2024/01/17	1	95.30	0	0.00	95.70	1	2,702	0.04%
2024/01/16	0	0.00	6	99.70	99.00	-6	2,701	-0.22%
2024/01/15	8	100.31	1	101.50	101.50	7	2,697	0.26%
2024/01/12	8	98.13	0	0.00	97.80	8	2,698	0.30%
2024/01/11	0	0.00	2	102.00	100.00	-2	2,696	-0.07%
2024/01/10	7	99.30	2	100.50	99.80	5	2,698	0.19%
2024/01/09	7	99.94	3	99.77	98.60	4	2,704	0.15%
2024/01/08	4	102.68	8	102.00	101.00	-4	2,697	-0.15%
2024/01/05	0	0.00	1	106.00	106.00	-1	2,684	-0.04%
2024/01/04	11	108.18	12	107.71	107.50	-1	2,682	-0.04%
2024/01/03	4	111.63	1	111.00	110.50	3	2,679	0.11%
2024/01/02	2	115.25	3	115.00	115.00	-1	2,668	-0.04%
2023/12/29	22	115.11	5	114.90	115.00	17	2,680	0.63%
2023/12/28	17	116.09	4	116.50	116.00	13	2,666	0.49%
2023/12/27	5	115.10	19	115.39	115.50	-14	2,768	-0.51%
2023/12/26	15	115.93	19	115.16	116.00	-4	2,783	-0.14%
2023/12/25	20	114.98	16	114.81	114.00	4	2,783	0.14%
2023/12/22	18	113.31	17	114.29	113.50	1	2,771	0.04%
2023/12/21	16	110.44	8	110.25	109.00	8	2,718	0.29%
2023/12/20	26	109.92	12	108.83	108.00	14	2,768	0.51%
2023/12/19	2	103.75	2	104.00	103.50	0	2,755	0.00%
2023/12/18	9	107.39	2	106.00	105.50	7	2,771	0.25%
2023/12/15	5	110.80	1	110.50	110.00	4	2,824	0.14%
2023/12/14	2	113.00	1	114.50	113.00	1	2,829	0.04%
2023/12/13	7	117.21	6	115.17	114.50	1	2,895	0.03%
2023/12/12	3	117.83	3	117.67	118.50	0	2,969	0.00%
2023/12/11	4	118.88	3	117.83	118.00	1	2,937	0.03%
2023/12/08	6	120.58	12.1	122.02	120.00	-6.1	2,924	-0.21%
2023/12/07	1	118.00	1	117.00	118.00	0	2,850	0.00%
2023/12/06	9	118.78	10	120.70	119.50	-1	2,827	-0.04%
2023/12/05	4	113.75	2	117.00	114.50	2	2,814	0.07%
2023/12/04	7	116.93	12	117.29	116.50	-5	2,857	-0.17%
2023/12/01	2.1	117.62	5	118.02	118.00	-2.9	2,819	-0.10%
2023/11/30	20	123.45	12	122.71	121.50	8	2,762	0.29%
2023/11/29	21	118.05	27.4	117.09	122.00	-6.4	2,565	-0.25%
2023/11/28	1	108.50	100	111.07	111.50	-99	2,344	-4.22%
2023/11/27	5	107.00	63	110.52	105.00	-58	2,325	-2.49%
2023/11/24	5	108.30	212	108.16	108.00	-207	2,287	-9.05%	大賣/鉅額交易
2023/11/22	0	0.00	5	102.06	103.50	-5	2,060	-0.24%
2023/11/21	0	0.00	1	99.20	98.90	-1	2,040	-0.05%
2023/11/20	0	0.00	3	99.57	100.00	-3	2,034	-0.15%
2023/11/17	1	98.50	1	99.20	98.60	0	2,027	0.00%
2023/11/16	3	97.53	0	0.00	97.50	3	2,022	0.15%
2023/11/15	2	101.75	2	100.50	100.00	0	2,006	0.00%
2023/11/14	1	100.50	3	101.50	100.50	-2	1,986	-0.10%
2023/11/13	0	0.00	14	99.23	98.50	-14	1,945	-0.72%
2023/11/10	11	91.18	4	93.35	92.90	7	1,898	0.37%
2023/11/09	8	92.09	4	91.53	91.00	4	1,869	0.21%
2023/11/07	1	101.50	1	101.00	101.00	0	1,815	0.00%
2023/11/06	0	0.00	1	100.00	99.00	-1	1,811	-0.06%
2023/11/03	2	98.20	2	98.50	98.00	0	1,805	0.00%
2023/11/02	0	0.00	2	99.35	97.50	-2	1,802	-0.11%
2023/11/01	0	94.10	0	0.00	93.80	0	1,785	0.00%
2023/10/27	6	96.33	0	0.00	93.80	6	1,784	0.34%
2023/10/25	0	0.00	1	101.50	101.00	-1	1,787	-0.06%
2023/10/24	1	97.00	0	0.00	98.60	1	1,793	0.06%
2023/10/20	0	0.00	2	99.00	98.80	-2	1,792	-0.11%
2023/10/18	2	100.75	1	104.00	101.50	1	1,789	0.06%
2023/10/17	1	105.00	6	104.42	104.00	-5	1,780	-0.28%
2023/10/16	2	102.00	0	0.00	101.00	2	1,773	0.11%
2023/10/13	2	105.50	7	106.07	105.00	-5	1,778	-0.28%
2023/10/12	2	104.00	0	0.00	104.00	2	1,763	0.11%
2023/10/11	1	106.00	0	0.00	103.50	1	1,757	0.06%
2023/10/06	2	107.25	0	0.00	106.50	2	1,741	0.11%
2023/10/05	0	0.00	2	107.50	106.00	-2	1,736	-0.12%
2023/10/04	2	106.75	3	106.33	106.00	-1	1,720	-0.06%
2023/10/03	18	109.36	21	109.88	106.00	-3	1,729	-0.17%
2023/10/02	0	0.00	4	106.38	107.50	-4	1,628	-0.25%
2023/09/28	21	105.93	14	104.79	103.00	7	1,607	0.44%
2023/09/27	3	108.33	2	107.00	107.00	1	1,579	0.06%
2023/09/26	1	108.50	5	107.80	107.00	-4	1,568	-0.25%
2023/09/25	25	109.92	31	109.50	108.00	-6	1,549	-0.39%
2023/09/22	16	108.25	17.2	109.37	109.50	-1.2	1,490	-0.08%
2023/09/21	5	104.70	2.1	105.76	106.00	2.9	1,448	0.20%
2023/09/20	6	106.92	8	106.19	104.00	-2	1,403	-0.14%
2023/09/19	1	107.00	4	106.50	105.00	-3	1,333	-0.22%
2023/09/18	14	108.82	9	108.44	108.00	5	1,321	0.38%
2023/09/15	19	105.74	26	104.02	105.50	-7	1,241	-0.56%
2023/09/14	0	0.00	1.5	99.43	99.60	-1.5	1,169	-0.13%
2023/09/13	0	0.00	1	98.50	98.50	-1	1,204	-0.08%
2023/09/12	1	97.70	0	97.60	98.30	1	1,236	0.08%
2023/09/11	4	99.03	5	97.14	96.70	-1	1,257	-0.08%
2023/09/08	11	100.76	6	99.05	97.10	5	1,251	0.40%
2023/09/07	4	101.70	24	101.69	101.00	-20	1,220	-1.64%
2023/09/06	4	95.63	4	96.00	96.30	0	1,141	0.00%
2023/09/05	1	91.20	0	0.00	90.70	1	1,110	0.09%
2023/09/04	1	90.50	2	89.20	91.00	-1	1,126	-0.09%
2023/09/01	0	0.00	8	91.26	90.50	-8	1,160	-0.69%
2023/08/31	9	89.91	11	89.85	88.30	-2	1,166	-0.17%
2023/08/30	4	84.98	1	84.60	85.90	3	1,164	0.26%
2023/08/28	3	79.20	0	0.00	79.00	3	1,213	0.25%
2023/08/25	1	80.30	0	0.00	80.40	1	1,295	0.08%
2023/08/22	1	81.80	0	0.00	81.50	1	1,348	0.07%
2023/08/15	0.2	83.50	1	84.30	83.10	-0.8	1,441	-0.05%
2023/08/14	1	82.50	1	82.00	82.40	0	1,487	0.00%
2023/08/11	0	0.00	1	84.80	84.50	-1	1,492	-0.07%
2023/08/10	1.1	84.36	1	84.00	84.00	0.1	1,504	0.01%
2023/08/09	2.2	88.30	0	0.00	88.10	2.2	1,503	0.15%
2023/08/08	1	89.30	1	90.00	89.00	0	1,506	0.00%
2023/08/07	0	0.00	1	92.20	92.20	-1	1,512	-0.07%
2023/08/02	0.1	92.00	0	0.00	91.30	0.1	1,524	0.01%
2023/08/01	0	0.00	1.1	95.40	94.20	-1.1	1,542	-0.07%
2023/07/31	1	94.90	0	0.00	94.40	1	1,534	0.07%
2023/07/28	2	93.00	0	0.00	92.30	2	1,522	0.13%
2023/07/27	4.1	94.32	4.1	93.93	93.40	0	1,514	0.00%
2023/07/26	11	89.59	0	0.00	88.40	11	1,506	0.73%
2023/07/25	2	91.30	0	0.00	91.50	2	1,510	0.13%
2023/07/24	11	92.63	1	90.90	90.90	10	1,521	0.66%
2023/07/21	3	93.00	1	93.50	93.10	2	1,520	0.13%
2023/07/19	10	97.70	0.3	99.18	96.60	9.7	1,542	0.63%
2023/07/18	2.4	101.05	1	100.00	100.50	1.4	1,547	0.09%
2023/07/17	1	104.00	0	0.00	103.50	1	1,559	0.07%
2023/07/14	0	0.00	2	104.50	105.00	-2	1,577	-0.13%
2023/07/13	0	0.00	8	104.00	103.50	-8	1,654	-0.48%
2023/07/12	3	103.33	3	103.67	103.50	0	1,665	0.00%
2023/07/11	2	103.50	10	105.10	105.00	-8	1,701	-0.47%
2023/07/10	2	105.00	7	104.43	103.50	-5	1,777	-0.28%
2023/07/07	50	111.85	43	106.10	105.00	7	1,882	0.37%
2023/07/06	3	115.00	4	114.75	114.00	-1	1,960	-0.05%
2023/07/05	3	114.00	3	115.33	113.50	0	1,970	0.00%
2023/07/04	1	113.00	3	114.33	114.50	-2	1,995	-0.10%
2023/07/03	3	112.67	1	113.50	113.50	2	2,018	0.10%
2023/06/30	8	109.25	1	112.00	112.50	7	2,105	0.33%
2023/06/29	1	111.00	8	109.63	109.00	-7	2,262	-0.31%
2023/06/28	3	103.17	0	0.00	103.00	3	2,471	0.12%
2023/06/27	9	103.11	7	103.14	102.50	2	2,651	0.08%
2023/06/26	5	106.70	5	107.90	105.50	0	2,725	0.00%
2023/06/21	3	110.17	2	111.00	111.00	1	2,768	0.04%
2023/06/20	10	111.30	4	110.63	110.50	6	2,761	0.22%
2023/06/19	15	114.37	19	115.26	114.00	-4	2,756	-0.15%
2023/06/16	5	114.30	6	114.42	113.50	-1	2,703	-0.04%
2023/06/15	11	113.27	7	113.93	111.50	4	2,670	0.15%
2023/06/14	8	112.38	1.2	113.50	113.50	6.8	2,640	0.26%
2023/06/13	2	113.75	6	114.92	112.00	-4	2,622	-0.15%
2023/06/12	4	111.25	5	109.80	110.00	-1	2,572	-0.04%
2023/06/09	2	111.25	3	111.50	111.00	-1	2,547	-0.04%
2023/06/08	2	110.75	1	111.00	110.00	1	2,533	0.04%
2023/06/07	4	113.00	3	114.00	114.00	1	2,508	0.04%
2023/06/06	6	110.67	3	111.33	110.50	3	2,481	0.12%
2023/06/05	0	0.00	25	112.28	112.00	-25	2,460	-1.02%
2023/06/02	4	110.88	2	108.50	108.50	2	2,427	0.08%
2023/06/01	7	109.86	0	0.00	109.00	7	2,431	0.29%
2023/05/31	7	108.93	29	111.14	112.00	-22	2,416	-0.91%
2023/05/30	11	103.09	11	103.45	103.50	0	2,334	0.00%
2023/05/29	1	106.00	48	105.50	105.00	-47	2,322	-2.02%
2023/05/26	51	101.23	8	100.50	99.30	43	2,300	1.87%
2023/05/25	2	102.00	4	100.75	101.00	-2	2,289	-0.09%
2023/05/24	4	101.13	0	0.00	101.00	4	2,286	0.17%
2023/05/23	3	103.83	0	0.00	103.50	3	2,285	0.13%
2023/05/22	0	0.00	6.1	104.41	104.50	-6.1	2,267	-0.27%
2023/05/19	1	103.00	2	101.25	99.00	-1	2,239	-0.04%
2023/05/18	8	104.00	10	105.05	102.50	-2	2,231	-0.09%
2023/05/17	2	99.00	2	98.50	98.20	0	2,185	0.00%
2023/05/16	4	97.45	7	96.37	95.80	-3	2,183	-0.14%
2023/05/15	7	93.86	0	0.00	92.90	7	2,171	0.32%
2023/05/12	2	93.70	2	95.90	97.50	0	2,174	0.00%
2023/05/11	6.1	95.23	0	95.00	93.70	6.1	2,185	0.28%
2023/05/10	2	98.30	0	0.00	98.80	2	2,193	0.09%
2023/05/09	11	100.10	22	100.81	99.30	-11	2,194	-0.50%
2023/05/08	0	0.00	15	104.23	104.00	-15	2,180	-0.69%
2023/05/05	6	100.15	5	100.70	100.00	1	2,161	0.05%
2023/05/04	1	99.00	0	0.00	99.00	1	2,165	0.05%
2023/05/02	1	101.00	0	0.00	100.50	1	2,170	0.05%
2023/04/28	10	101.18	2	100.40	98.50	8	2,161	0.37%
2023/04/27	4	99.15	3	99.57	99.00	1	2,145	0.05%
2023/04/26	2	97.65	1	98.00	98.00	1	2,127	0.05%
2023/04/25	2	96.25	4	97.58	96.90	-2	2,117	-0.09%
2023/04/24	4	100.75	13	101.23	100.00	-9	2,090	-0.43%
2023/04/21	4	102.88	1	104.50	100.50	3	2,086	0.14%
2023/04/20	6	105.17	7	105.86	103.00	-1	2,071	-0.05%
2023/04/19	3	112.67	4	111.75	110.50	-1	2,048	-0.05%
2023/04/18	13	114.88	7.1	115.59	110.50	5.9	2,023	0.29%
2023/04/17	0	110.00	7	111.21	111.00	-7	1,943	-0.36%
2023/04/14	25	109.52	22	109.14	110.00	3	1,924	0.16%
2023/04/13	11	112.36	15	110.83	108.50	-4	1,881	-0.21%
2023/04/12	14	117.64	8.1	116.27	115.00	5.9	1,798	0.33%
2023/04/11	7	111.93	19.1	112.58	115.50	-12.1	1,668	-0.72%
2023/04/10	4	105.63	4	105.50	105.00	0	1,553	0.00%
2023/04/07	4	104.50	7	105.29	107.00	-3	1,529	-0.20%
2023/04/06	55	104.26	92.1	104.21	105.50	-37.1	1,489	-2.49%
2023/03/31	71	105.65	39.1	104.92	106.50	31.9	1,449	2.20%
2023/03/30	34	105.01	22.5	105.02	103.50	11.5	1,333	0.86%
2023/03/29	124.1	101.23	123	101.08	101.50	1.1	1,138	0.10%	大買/大賣/
2023/03/28	17	96.78	23	98.28	100.00	-6	886	-0.68%
2023/03/27	19	91.55	21.1	90.65	91.00	-2.1	699	-0.29%
2023/03/24	8	86.69	11	85.29	89.40	-3	608	-0.49%
2023/03/23	0	0.00	2	82.10	82.60	-2	545	-0.37%
2023/03/22	1	83.10	24	82.59	83.10	-23	532	-4.32%
2023/03/21	1	81.00	0	0.00	79.80	1	502	0.20%
2023/03/20	1	80.00	2	80.90	80.60	-1	499	-0.20%
2023/03/17	1	79.20	0	0.00	78.90	1	493	0.20%
2023/03/16	1	78.00	5	79.60	79.70	-4	489	-0.82%
2023/03/15	0	0.00	1	77.80	77.90	-1	489	-0.20%
2023/03/14	1	76.50	0	0.00	76.10	1	496	0.20%
2023/03/13	0	0.00	2	77.15	77.20	-2	509	-0.39%
2023/03/10	1	78.20	2	78.95	78.20	-1	543	-0.18%
2023/03/09	0	0.00	3	82.37	80.30	-3	580	-0.52%
2023/03/08	0	0.00	1	81.20	81.00	-1	573	-0.17%
2023/03/07	0	80.44	1	80.50	80.70	-1	568	-0.18%
2023/03/06	5	81.40	4	81.35	80.60	1	563	0.18%
2023/03/03	20	79.25	6	78.75	79.80	14	543	2.58%
2023/03/01	1	74.80	2	75.60	75.50	-1	531	-0.19%
2023/02/24	3	75.47	0	0.00	75.30	3	540	0.56%
2023/02/23	2	77.50	0	0.00	77.30	2	544	0.37%
2023/02/21	0	0.00	3	80.67	78.40	-3	579	-0.52%
2023/02/20	0	0.00	3	79.07	78.80	-3	610	-0.49%
2023/02/17	0	0.00	3	78.13	78.70	-3	616	-0.49%
2023/02/16	0	77.60	4	77.63	78.40	-4	628	-0.64%
2023/02/14	0	0.00	3	76.93	76.30	-3	670	-0.45%
2023/02/13	1	74.30	0	0.00	74.10	1	722	0.14%
2023/02/10	4	76.10	1	76.90	74.30	3	747	0.40%
2023/02/09	2	78.35	16	79.94	77.40	-14	751	-1.86%
2023/02/08	6	77.90	4	78.98	77.20	2	750	0.27%
2023/02/07	1	76.00	0	0.00	75.90	1	750	0.13%
2023/02/02	2	76.90	8	77.14	77.00	-6	809	-0.74%
2023/02/01	1	74.70	0	0.00	76.00	1	800	0.12%
2023/01/31	0	0.00	10	73.93	74.30	-10	794	-1.26%
2023/01/11	0	0.00	18	72.63	72.70	-18	805	-2.24%
2023/01/10	2	71.05	7	72.34	71.60	-5	803	-0.62%
2023/01/09	1	69.60	15	70.85	70.90	-14	802	-1.74%
2023/01/06	1	67.80	0	0.00	68.40	1	796	0.13%
2023/01/05	0	0.00	2	68.60	67.50	-2	802	-0.25%
2023/01/03	0	0.00	0.1	66.10	65.70	-0.1	804	-0.01%
2022/12/30	1.1	64.63	0	0.00	64.60	1.1	802	0.14%
2022/12/29	1	64.00	0	0.00	64.50	1	805	0.12%
2022/12/28	3	64.87	1	64.70	64.70	2	819	0.24%
2022/12/27	5	68.32	3	67.20	67.20	2	827	0.24%
2022/12/26	2	65.00	0	0.00	65.40	2	829	0.24%
2022/12/23	1	64.40	0	0.00	66.00	1	840	0.12%
2022/12/22	1	66.80	0	0.00	66.90	1	842	0.12%
2022/12/21	4	68.00	0	0.00	66.50	4	851	0.47%
2022/12/20	5	69.40	0	0.00	67.50	5	855	0.58%
2022/12/19	1	70.40	0	0.00	70.40	1	864	0.12%
2022/12/16	1	71.50	0	0.00	71.20	1	867	0.12%
2022/12/14	0	0.00	4	72.58	72.70	-4	871	-0.46%
2022/12/13	13	71.82	0	0.00	71.30	13	870	1.49%
2022/12/12	1	71.60	1	71.60	71.60	0	871	0.00%
2022/12/09	2	71.70	1	72.00	72.10	1	872	0.11%
2022/12/08	2	72.30	0	0.00	72.50	2	870	0.23%
2022/12/06	5	76.10	1	75.10	74.70	4	864	0.46%
2022/12/05	5	77.88	1	78.10	77.50	4	864	0.46%
2022/12/02	1	78.40	1	78.40	78.70	0	855	0.00%
2022/12/01	11	77.64	3.1	77.26	77.80	8	820	0.97%
2022/11/30	0	0.00	2.9	73.06	72.80	-2.9	780	-0.38%
2022/11/29	0	0.00	1	71.30	71.60	-1	781	-0.13%
2022/11/28	1	71.80	2	71.55	71.80	-1	779	-0.13%
2022/11/25	6	71.00	1	71.00	71.00	5	781	0.64%
2022/11/24	0	0.00	1	73.00	72.90	-1	778	-0.13%
2022/11/22	3	71.50	2	71.45	71.00	1	790	0.13%
2022/11/21	1	73.30	0	0.00	72.10	1	789	0.13%
2022/11/18	1	74.90	8	75.63	74.60	-7	785	-0.89%
2022/11/17	5	74.46	4	73.85	74.60	1	759	0.13%
2022/11/16	1	74.30	10	75.57	74.00	-9	745	-1.21%
2022/11/15	1	70.70	3	70.87	71.00	-2	705	-0.28%
2022/11/14	1	70.30	0	0.00	70.10	1	699	0.14%
2022/11/11	5	73.40	7	72.39	71.10	-2	688	-0.29%
2022/11/10	4	72.68	6	72.55	73.20	-2	653	-0.31%
2022/11/09	27	72.37	40	72.80	72.80	-13	641	-2.03%
2022/11/08	6	69.30	2	68.00	68.00	4	594	0.67%
2022/11/07	1	67.90	4	67.63	67.30	-3	578	-0.52%
2022/11/04	13	67.92	4	67.40	67.50	9	566	1.59%
2022/11/03	2	68.95	3	66.33	67.50	-1	554	-0.18%
2022/11/02	6	66.25	6	66.85	67.30	0	538	0.00%
2022/11/01	3	66.70	6.1	64.95	66.90	-3.1	507	-0.61%
2022/10/31	0	0.00	2	61.20	60.90	-2	474	-0.42%
2022/10/28	2	60.50	0	0.00	59.00	2	472	0.42%
2022/10/27	0	0.00	10	60.01	60.70	-10	473	-2.11%
2022/10/26	1	58.11	1	59.50	57.60	0	470	0.00%
2022/10/25	0	0.00	1	59.60	58.90	-1	468	-0.21%
2022/10/24	0	0.00	1	62.20	60.60	-1	465	-0.21%
2022/10/20	0	0.00	3	60.53	60.60	-3	463	-0.65%
2022/10/19	1	61.80	0	0.00	60.60	1	465	0.21%
2022/10/18	0	0.00	3	60.23	61.10	-3	462	-0.65%
2022/10/17	0	0.00	3	57.67	59.50	-3	466	-0.64%
2022/10/14	4	59.13	13	59.02	58.50	-9	471	-1.91%
2022/10/13	5	58.20	3	56.83	55.40	2	474	0.42%
2022/10/12	0	60.50	0	0.00	60.80	0	473	0.00%
2022/10/11	1	60.40	1	60.60	60.30	0	484	0.00%
2022/10/07	1	64.80	1	64.40	64.30	0	487	0.00%
2022/10/06	2	64.05	2	64.50	64.60	0	495	0.00%
2022/10/05	6	66.57	7	65.33	63.80	-1	501	-0.20%
2022/10/04	2	65.50	8	64.55	64.80	-6	498	-1.20%
2022/10/03	6	61.72	10	61.88	61.90	-4	493	-0.81%
2022/09/30	3	60.83	66	60.55	62.20	-63	496	-12.70%
2022/09/29	2	58.50	21	58.35	58.50	-19	490	-3.87%
2022/09/28	2	58.20	69	57.23	56.30	-67	492	-13.59%
2022/09/27	2	59.20	0	0.00	61.40	2	494	0.40%
2022/09/26	11	59.82	6	60.20	59.00	5	499	1.00%
2022/09/23	2	67.80	2	66.30	65.50	0	502	0.00%
2022/09/22	2	66.00	3	66.70	66.70	-1	508	-0.20%
2022/09/21	13	67.52	0	0.00	66.50	13	512	2.54%
2022/09/20	5	69.20	2	69.15	69.20	3	515	0.59%
2022/09/19	2	69.75	13	70.07	68.20	-11	526	-2.09%
2022/09/16	6	70.97	0	0.00	70.70	6	533	1.13%
2022/09/15	1	71.60	1	72.60	71.50	0	542	0.00%
2022/09/13	3	74.97	1	73.70	73.70	2	565	0.35%
2022/09/12	10	72.19	6	73.63	75.00	4	588	0.68%
2022/09/08	13	76.94	0	0.00	76.70	13	593	2.19%
2022/09/07	4	74.08	0	0.00	74.50	4	595	0.67%
2022/09/06	0	0.00	3	76.33	76.00	-3	594	-0.50%
2022/09/05	6	79.95	5	80.08	79.00	1	600	0.17%
2022/09/02	1	83.70	1	84.10	83.60	0	602	0.00%
2022/09/01	6	83.42	0.2	84.20	83.60	5.8	609	0.95%
2022/08/31	2	84.45	3	85.10	85.30	-1	614	-0.16%
2022/08/30	1	84.00	2	83.70	84.00	-1	622	-0.16%
2022/08/29	9	84.50	4	83.30	83.30	5	620	0.81%
2022/08/26	1	89.90	7.1	90.22	89.90	-6.1	608	-0.99%
2022/08/25	3	89.33	13	90.11	88.60	-10	603	-1.66%
2022/08/23	1	88.50	0	0.00	88.20	1	631	0.16%
2022/08/22	0	0.00	2	90.35	88.00	-2	640	-0.31%
2022/08/19	0	0.00	1	89.20	88.80	-1	636	-0.16%
2022/08/18	1	89.00	3.1	87.92	88.80	-2.1	639	-0.32%
2022/08/17	0.1	87.50	0	0.00	87.40	0.1	639	0.01%
2022/08/16	2	87.60	0	0.00	87.30	2	646	0.31%
2022/08/15	2	87.80	1	88.00	87.60	1	646	0.15%
2022/08/12	1	84.90	6	85.15	85.60	-5	637	-0.78%
2022/08/11	0	0.00	0.1	82.50	81.70	-0.1	634	-0.01%
2022/08/08	0	0.00	1	78.50	79.50	-1	651	-0.15%
2022/08/04	2	75.45	2	75.30	76.50	0	663	0.00%
2022/08/03	1	76.60	1	78.00	76.50	0	670	0.00%
2022/08/02	4	78.70	0	0.00	78.60	4	678	0.59%
2022/07/29	1	84.60	0	0.00	84.40	1	692	0.14%
2022/07/27	1	84.00	1	84.50	85.80	0	711	0.00%
2022/07/26	1	85.70	1	84.40	84.60	0	715	0.00%
2022/07/25	0	0.00	1	88.30	87.40	-1	719	-0.14%
2022/07/22	2	89.15	0	0.00	87.80	2	727	0.27%
2022/07/21	1	88.40	7	89.21	90.20	-6	742	-0.81%
2022/07/19	1	87.30	0	0.00	87.20	1	767	0.13%
2022/07/18	1	88.20	4	84.48	88.30	-3	776	-0.39%
2022/07/15	4	81.48	1	81.90	82.40	3	773	0.39%
2022/07/14	6	77.03	3	79.77	80.80	3	770	0.39%
2022/07/13	9	77.88	17	77.43	78.00	-8	766	-1.04%
2022/07/12	5	73.84	14	73.91	74.00	-9	760	-1.18%
2022/07/11	17	78.79	61	78.26	79.00	-44	763	-5.76%
2022/07/08	1	80.50	2	81.55	81.50	-1	765	-0.13%
2022/07/07	0	0.00	3	79.20	80.10	-3	768	-0.39%
2022/07/06	2	79.25	5	78.62	77.70	-3	778	-0.39%
2022/07/05	2	79.20	2	80.00	81.00	0	794	0.00%
2022/07/04	41	79.35	1	79.00	80.00	40	797	5.02%
2022/07/01	1	82.00	6	79.85	76.90	-5	799	-0.63%
2022/06/30	6	84.43	3	83.80	83.10	3	791	0.38%
2022/06/29	3.1	87.00	7	87.27	87.50	-4	793	-0.50%
2022/06/28	3	90.83	0	0.00	89.60	3	810	0.37%
2022/06/27	2	93.00	2	92.60	93.00	0	865	0.00%
2022/06/24	1	91.70	2	90.90	90.40	-1	901	-0.11%
2022/06/23	1	89.50	2	90.30	89.70	-1	915	-0.11%
2022/06/22	29.1	93.31	2	92.75	90.30	27.1	960	2.83%
2022/06/21	1	93.20	3	93.93	95.30	-2	994	-0.20%
2022/06/20	12	94.20	23.8	95.83	88.90	-11.8	1,134	-1.04%
2022/06/17	3.1	100.13	4	99.83	98.50	-0.9	1,165	-0.08%
2022/06/16	5	107.30	8	105.94	102.50	-3	1,245	-0.24%
2022/06/15	1	110.50	2	108.25	107.50	-1	1,380	-0.07%
2022/06/14	2.1	107.62	1	109.50	110.00	1.1	1,412	0.08%
2022/06/13	2.2	108.52	4	108.00	108.00	-1.8	1,419	-0.13%
2022/06/10	0.3	113.83	1	112.50	113.50	-0.7	1,432	-0.05%
2022/06/09	1	116.00	0	0.00	115.00	1	1,437	0.07%
2022/06/08	4.2	117.85	4	116.00	116.00	0.2	1,437	0.01%
2022/06/07	2	119.00	0	0.00	119.00	2	1,443	0.14%
2022/06/06	1	118.50	3	118.67	119.50	-2	1,457	-0.14%
2022/06/02	0	0.00	1	121.50	121.50	-1	1,483	-0.07%
2022/06/01	6	122.42	36	122.61	121.50	-30	1,509	-1.99%
2022/05/31	1	120.00	0	0.00	122.50	1	1,544	0.06%
2022/05/30	0	0.00	1	120.00	119.00	-1	1,592	-0.06%
2022/05/27	0	115.00	2	115.25	115.00	-2	1,604	-0.12%
2022/05/26	45	114.78	3	114.33	113.50	42	1,624	2.59%
2022/05/25	1	115.50	0	0.00	115.50	1	1,645	0.06%
2022/05/24	3	114.67	3	115.00	114.00	0	1,696	0.00%
2022/05/23	1	117.00	5	118.40	118.50	-4	1,715	-0.23%
2022/05/20	1	120.00	1	120.00	118.50	0	1,782	0.00%
2022/05/19	1	119.50	8	117.25	119.50	-7	1,871	-0.37%
2022/05/18	4	123.75	4	124.25	121.50	0	2,011	0.00%
2022/05/17	0	0.00	4	119.50	120.50	-4	2,125	-0.19%
2022/05/16	0.1	118.00	1	116.50	116.50	-1	2,319	-0.04%
2022/05/13	0	0.00	4	118.00	117.50	-4	2,345	-0.17%
2022/05/12	1	115.50	2	116.00	115.00	-1	2,351	-0.04%
2022/05/11	3	115.00	3.1	116.84	115.50	-0.1	2,356	0.00%
2022/05/10	1	113.50	5.2	115.13	118.50	-4.2	2,361	-0.18%
2022/05/09	3	115.17	2	114.75	113.50	1	2,385	0.04%
2022/05/06	22	117.75	21	118.07	119.50	1	2,388	0.04%
2022/05/05	10	122.00	2.2	124.93	121.50	7.9	2,403	0.33%
2022/05/04	11	120.86	10.1	121.09	120.00	0.9	2,401	0.04%
2022/05/03	1	116.50	3	116.17	117.00	-2	2,404	-0.08%
2022/04/29	7.1	116.00	0.3	115.37	115.00	6.8	2,417	0.28%
2022/04/28	1	113.50	2	114.50	114.00	-1	2,421	-0.04%
2022/04/27	6	110.67	2	112.25	113.50	4	2,423	0.17%
2022/04/26	3	118.67	3	116.83	116.50	0	2,412	0.00%
2022/04/25	18	118.17	22.2	119.91	117.50	-4.2	2,426	-0.17%
2022/04/22	11.1	127.99	6	127.09	126.50	5.1	2,409	0.21%
2022/04/21	14	131.04	5	131.00	130.00	9	2,406	0.37%
2022/04/20	2.1	131.55	0	0.00	131.00	2.1	2,405	0.09%
2022/04/19	3	132.67	0	0.00	131.50	3	2,427	0.12%
2022/04/18	2	134.00	2	135.00	133.00	0	2,445	0.00%
2022/04/15	1	136.00	8	135.19	136.50	-7	2,483	-0.28%
2022/04/14	1	135.00	3	135.00	133.50	-2	2,515	-0.08%
2022/04/13	4	137.13	0	135.50	136.50	4	2,522	0.16%
2022/04/12	1.2	133.50	3.1	134.14	134.50	-1.8	2,536	-0.07%
2022/04/11	10.1	131.91	1.4	132.79	131.00	8.7	2,538	0.34%
2022/04/08	2	138.50	3	139.51	138.50	-1	2,530	-0.04%
2022/04/07	15.1	141.82	13	140.77	138.00	2.1	2,567	0.08%
2022/04/06	4.1	143.24	5	142.60	143.00	-0.9	2,567	-0.04%
2022/04/01	8	143.75	2	144.25	145.00	6	2,574	0.23%
2022/03/31	13	145.35	3	145.67	144.50	10	2,613	0.38%
2022/03/30	15.1	149.03	2	148.75	147.00	13.1	2,605	0.50%
2022/03/29	18	147.22	15	148.90	150.50	3	2,566	0.12%
2022/03/28	22	144.68	5	142.00	147.00	17	2,580	0.66%
2022/03/25	3.1	145.00	2	144.50	144.50	1.1	2,577	0.04%
2022/03/24	13	150.54	21	149.76	149.50	-8	2,551	-0.31%
2022/03/23	12.3	151.43	60.3	153.39	151.00	-48	2,534	-1.89%
2022/03/22	18.1	147.47	38.1	147.21	147.50	-20	2,441	-0.82%
2022/03/21	42.1	146.50	19	145.08	146.00	23.1	2,421	0.95%
2022/03/18	18.2	146.32	29	145.24	148.00	-10.8	2,410	-0.45%
2022/03/17	14	137.11	4.1	136.68	138.00	9.9	2,325	0.43%
2022/03/16	3.2	128.58	0	0.00	128.00	3.2	2,359	0.14%
2022/03/15	2	131.75	2	131.75	130.00	0	2,393	0.00%
2022/03/14	6	135.58	0	0.00	137.00	6	2,456	0.24%
2022/03/11	1	136.50	0	0.00	137.00	1	2,551	0.04%
2022/03/10	2	139.25	1.1	139.03	140.00	0.9	2,631	0.04%
2022/03/09	1.1	134.00	3	135.51	136.00	-2	2,695	-0.07%
2022/03/08	7.1	134.84	33	137.44	132.50	-25.9	2,967	-0.87%
2022/03/07	7.1	138.36	5	138.90	136.50	2.1	3,105	0.07%
2022/03/04	10	148.00	6	147.67	146.00	4	3,338	0.12%
2022/03/03	11.6	147.57	11	147.55	148.00	0.6	3,533	0.02%
2022/03/02	1	145.00	0	0.00	144.50	1	3,533	0.03%
2022/03/01	5	142.80	3.6	142.20	142.50	1.4	3,563	0.04%
2022/02/25	2	140.00	9	138.33	137.50	-7	3,608	-0.19%
2022/02/24	5	137.80	2.1	135.81	135.50	2.9	3,641	0.08%
2022/02/23	1	144.00	4	145.00	146.00	-3	3,674	-0.08%
2022/02/22	4.3	143.88	6	143.00	141.00	-1.7	3,785	-0.05%
2022/02/21	10.1	154.96	25	152.30	151.00	-14.9	3,827	-0.39%
2022/02/18	26	150.19	22.1	151.82	151.50	3.9	3,882	0.10%
2022/02/17	16	150.12	9	147.67	148.00	7	4,129	0.17%
2022/02/16	22	144.75	44	149.04	151.00	-22	4,169	-0.53%
2022/02/15	2	138.25	2	139.75	137.50	0	4,181	0.00%
2022/02/14	0	0.00	1	134.50	134.00	-1	4,503	-0.02%
2022/02/11	1	138.00	12	137.79	139.00	-11	4,962	-0.22%
2022/02/10	0	138.00	35	137.63	137.00	-35	5,137	-0.68%
2022/02/09	5	139.10	14	139.07	138.50	-9	5,240	-0.17%
2022/02/08	5	134.80	7	135.00	135.50	-2	5,253	-0.04%
2022/02/07	3	131.67	4	130.88	135.50	-1	5,331	-0.02%
2022/01/26	4	127.75	2	127.50	127.50	2	5,356	0.04%
2022/01/25	1	131.00	2	128.00	127.00	-1	5,439	-0.02%
2022/01/24	3	126.17	4	128.50	131.50	-1	5,516	-0.02%
2022/01/21	3	130.67	0	0.00	130.00	3	5,704	0.05%
2022/01/20	0	0.00	2	136.00	136.00	-2	5,739	-0.04%
2022/01/19	87	134.02	1	134.00	133.50	86	5,788	1.49%
2022/01/18	0	0.00	3	138.01	136.00	-3	5,870	-0.05%
2022/01/17	1	135.50	0	136.33	137.00	1	6,004	0.02%
2022/01/14	1	131.51	0.1	131.95	135.00	1	6,147	0.02%
2022/01/13	9	132.50	6	132.33	133.00	3	6,220	0.05%
2022/01/12	6	132.33	0	0.00	133.50	6	6,288	0.10%
2022/01/11	5	133.50	3	136.33	134.00	2	6,343	0.03%
2022/01/10	13	137.73	7	138.64	139.50	6	6,400	0.09%
2022/01/07	6	134.75	4	134.75	133.50	2	6,467	0.03%
2022/01/06	5.2	141.81	3	141.50	141.50	2.2	6,475	0.03%
2022/01/05	9	145.28	6	146.58	144.00	3	6,495	0.05%
2022/01/04	2	148.50	1	150.50	149.00	1	6,519	0.02%
2022/01/03	3	152.50	3	151.67	150.50	0	6,560	0.00%
2021/12/30	4	153.38	4	156.38	152.00	0	6,599	0.00%
2021/12/29	2.2	149.86	2	152.25	153.50	0.2	6,617	0.00%
2021/12/27	1.3	154.38	4	153.37	153.00	-2.7	6,731	-0.04%
2021/12/24	1	146.50	3	146.83	148.00	-2	6,724	-0.03%
2021/12/23	6.2	150.69	5	149.60	149.00	1.2	6,786	0.02%
2021/12/22	8	151.63	4	152.24	150.00	4	6,812	0.06%
2021/12/21	1.1	146.09	3	146.83	146.00	-1.9	6,788	-0.03%
2021/12/20	10	144.80	6	146.00	144.00	4	6,807	0.06%
2021/12/17	11	148.86	8	148.38	148.50	3	6,845	0.04%
2021/12/16	11.2	152.14	14.1	150.03	151.00	-2.9	6,852	-0.04%
2021/12/15	3.2	144.72	1	146.02	146.00	2.2	6,809	0.03%
2021/12/14	21.1	143.92	18	144.03	142.00	3.1	6,820	0.05%
2021/12/13	7.1	154.85	4	155.38	152.00	3.1	6,764	0.05%
2021/12/10	9	155.39	5	155.40	152.50	4	6,766	0.06%
2021/12/09	8.3	154.33	10	154.20	154.00	-1.7	6,751	-0.03%
2021/12/08	23.1	156.37	12	157.54	154.00	11.1	6,726	0.16%
2021/12/07	17	159.94	11	161.68	157.00	6	6,694	0.09%
2021/12/06	19	168.03	26	167.44	165.00	-7	6,633	-0.11%
2021/12/03	16	165.69	12	166.21	165.00	4	6,640	0.06%
2021/12/02	38	168.92	24	168.21	164.00	14	6,611	0.21%
2021/12/01	28	166.21	33.1	168.59	166.00	-5.1	6,374	-0.08%
2021/11/30	49.1	169.85	50	167.64	162.50	-0.9	6,290	-0.01%
2021/11/29	12	161.13	46	166.50	168.00	-34	6,183	-0.55%
2021/11/26	4	154.00	3	153.83	153.00	1	6,189	0.02%
2021/11/25	2	152.00	3	152.33	151.50	-1	6,252	-0.02%
2021/11/24	4	151.75	6	154.08	156.50	-2	6,284	-0.03%
2021/11/23	17	153.76	17	155.09	150.00	0	6,401	0.00%
2021/11/22	23	158.50	11	157.23	155.50	12	6,707	0.18%
2021/11/19	30	158.13	17	153.82	154.00	13	6,789	0.19%
2021/11/18	10	163.10	7	159.86	158.00	3	6,808	0.04%
2021/11/17	15.1	164.77	14	165.03	166.00	1.1	6,820	0.02%
2021/11/16	40.1	169.62	66.3	171.66	170.00	-26.2	6,873	-0.38%
2021/11/15	6	156.75	14	158.28	161.50	-8	6,576	-0.12%
2021/11/12	25.1	156.83	23	154.89	153.00	2.1	6,642	0.03%
2021/11/11	44	157.19	65	154.74	157.50	-21	6,604	-0.32%
2021/11/10	77	148.49	80	148.63	151.00	-3	6,473	-0.05%
2021/11/09	43	137.31	23.1	138.68	140.50	20	6,221	0.32%
2021/11/08	17	134.26	13.1	131.66	128.00	4	6,226	0.06%
2021/11/05	3	126.68	4	127.13	127.50	-1	6,299	-0.02%
2021/11/04	4	126.50	8	126.69	131.00	-4	6,449	-0.06%
2021/11/03	5	125.40	7	127.14	128.50	-2	6,532	-0.03%
2021/11/02	26	130.67	20	131.05	126.00	6	6,655	0.09%
2021/11/01	12	133.25	4.2	134.12	133.00	7.8	6,793	0.11%
2021/10/29	20	132.63	17.2	135.40	131.50	2.8	7,090	0.04%
2021/10/28	19	125.32	19	124.95	126.00	0	7,320	0.00%
2021/10/27	2.1	125.76	1	125.50	125.50	1.1	7,728	0.01%
2021/10/26	12	126.96	7	122.79	121.50	5	8,095	0.06%
2021/10/25	12.1	129.99	11	128.18	128.00	1.1	8,098	0.01%
2021/10/22	21	128.52	35.1	129.53	131.00	-14.1	8,081	-0.17%
2021/10/21	8	123.13	10	125.40	119.50	-2	8,185	-0.02%
2021/10/20	12	120.50	16	120.28	122.50	-4	8,133	-0.05%
2021/10/19	15	119.27	16	117.91	120.50	-1	8,127	-0.01%
2021/10/18	12	117.21	10.1	116.46	116.50	2	8,152	0.02%
2021/10/15	5	112.60	2	114.25	113.50	3	8,131	0.04%
2021/10/14	7	109.50	6	111.75	113.50	1	8,119	0.01%
2021/10/13	5	108.80	7	107.79	106.00	-2	8,173	-0.02%
2021/10/12	10	113.55	9	114.22	112.00	1	8,320	0.01%
2021/10/08	9.1	113.11	4	113.75	113.00	5.1	8,473	0.06%
2021/10/07	12	113.63	4	111.75	111.50	8	8,557	0.09%
2021/10/06	7	108.50	7	108.21	105.50	0	8,938	0.00%
2021/10/05	14	112.79	5	110.80	113.50	9	8,994	0.10%
2021/10/04	10	112.95	19	111.13	106.00	-9	8,931	-0.10%
2021/10/01	9.1	116.34	9	116.28	114.50	0.1	8,907	0.00%
2021/09/30	14	118.32	13	117.88	120.00	1	8,923	0.01%
2021/09/29	13.1	116.61	11	116.50	114.50	2.1	8,892	0.02%
2021/09/28	4	121.63	1	123.00	123.00	3	8,901	0.03%
2021/09/27	7	127.36	6	128.50	125.00	1	8,921	0.01%
2021/09/24	9	126.23	6	125.17	129.00	3	8,940	0.03%
2021/09/23	5	128.00	1	129.50	125.00	4	8,966	0.04%
2021/09/22	1	127.50	2	128.00	128.00	-1	8,947	-0.01%
2021/09/17	7	130.01	3	131.33	133.00	4	8,956	0.04%
2021/09/16	2	133.00	0	0.00	132.50	2	8,928	0.02%
2021/09/15	3.2	132.13	5	133.31	134.00	-1.8	8,912	-0.02%
2021/09/14	4	134.25	14	135.00	132.50	-10	8,859	-0.11%
2021/09/13	2	142.00	3	142.67	138.50	-1	8,810	-0.01%
2021/09/10	24	144.54	7	143.86	142.00	17	8,792	0.19%
2021/09/09	9	140.56	5	142.50	144.50	4	8,754	0.05%
2021/09/08	16	143.78	13	143.92	138.00	3	8,715	0.03%
2021/09/07	7	142.29	5	141.00	137.50	2	8,648	0.02%
2021/09/06	13	154.31	9	149.89	151.00	4	8,645	0.05%
2021/09/03	6.1	153.12	4	154.50	157.00	2.1	8,654	0.02%
2021/09/02	21.1	159.93	44.1	160.35	152.00	-23	8,660	-0.27%
2021/09/01	50.1	163.04	66.1	164.31	158.50	-16	8,603	-0.19%
2021/08/31	7	156.07	13.1	154.70	158.00	-6.1	8,366	-0.07%
2021/08/30	12.1	150.65	9	150.61	150.00	3.1	8,246	0.04%
2021/08/27	44	156.55	37.1	155.68	150.50	6.9	8,175	0.08%
2021/08/26	31.3	158.62	28.1	156.47	154.50	3.2	7,998	0.04%
2021/08/25	43.1	150.00	30	151.02	154.00	13.1	7,647	0.17%
2021/08/24	31	141.68	16	140.66	140.00	15	7,501	0.20%
2021/08/23	36	135.51	26	138.10	139.50	10	7,423	0.13%
2021/08/20	34	126.26	42.3	125.95	127.00	-8.3	7,345	-0.11%
2021/08/19	19	129.00	20	129.48	122.00	-1	7,220	-0.01%
2021/08/18	48	128.89	57	127.30	133.00	-9	7,164	-0.13%
2021/08/17	72	131.39	67	131.63	125.00	5	7,025	0.07%
2021/08/16	33	132.85	21	132.94	138.50	12	6,984	0.17%
2021/08/13	29	135.78	34.2	138.36	134.00	-5.2	6,860	-0.08%
2021/08/12	19	146.63	34.2	147.58	148.00	-15.2	6,682	-0.23%
2021/08/11	47	153.05	22	154.02	148.50	25	6,569	0.38%
2021/08/10	19	163.26	17	161.91	164.50	2	6,444	0.03%
2021/08/09	63	174.91	64.1	170.17	168.00	-1.1	6,301	-0.02%
2021/08/06	30.2	180.00	44	180.40	178.00	-13.8	6,187	-0.22%
2021/08/05	57	186.31	29	186.59	186.50	28	6,112	0.46%
2021/08/04	33	183.59	197.4	183.05	184.00	-164.4	5,982	-2.75%	大賣/鉅額交易
2021/08/03	67	178.62	53.1	178.81	179.00	13.9	5,655	0.25%
2021/08/02	245.2	171.73	209.1	174.76	179.00	36.1	5,326	0.68%	大買/大賣/
2021/07/30	20.1	154.10	49.1	160.74	163.00	-29	4,954	-0.59%
2021/07/29	36	145.61	18	141.50	149.50	18	4,608	0.39%
2021/07/28	16.1	138.94	37	135.66	136.00	-21	4,639	-0.45%
2021/07/27	45.1	155.12	55.3	157.19	147.00	-10.2	4,632	-0.22%
2021/07/26	4.1	146.35	9	146.94	146.00	-5	4,420	-0.11%
2021/07/23	24	147.06	5	143.80	143.50	19	4,438	0.43%
2021/07/22	13	150.77	25.1	149.40	150.00	-12.1	4,478	-0.27%
2021/07/21	5	145.00	77.1	146.71	141.50	-72.1	4,540	-1.59%
2021/07/20	26	144.13	8	143.63	141.00	18	4,625	0.39%
2021/07/19	11	155.67	1	154.50	151.00	10	4,602	0.22%
2021/07/16	15	152.77	34.1	153.71	154.50	-19.1	4,584	-0.42%
2021/07/15	62	149.74	25.8	152.15	149.50	36.2	4,457	0.81%
2021/07/14	21	147.21	16	146.47	145.50	5	4,304	0.12%
2021/07/13	132	148.17	59.1	149.63	150.00	72.9	4,235	1.72%	大買/
2021/07/12	20	134.40	47	133.27	138.50	-27	3,888	-0.69%
2021/07/09	0	126.50	5	130.50	126.00	-5	3,900	-0.13%
2021/07/08	18	130.67	12.1	132.26	130.00	5.9	4,070	0.14%
2021/07/07	17.1	130.50	89	130.58	130.50	-71.9	4,227	-1.70%
2021/07/06	12	130.00	28	131.45	126.00	-16	4,362	-0.37%
2021/07/05	15	133.97	38.3	130.56	131.50	-23.3	4,552	-0.51%
2021/07/02	22.4	129.48	12	130.58	131.50	10.4	4,762	0.22%
2021/07/01	19.1	125.87	12	125.00	123.00	7.1	4,761	0.15%
2021/06/30	58.1	135.53	23	134.30	130.50	35.1	4,878	0.72%
2021/06/29	3	138.00	0	0.00	135.50	3	5,123	0.06%
2021/06/28	7	145.36	2	145.50	146.00	5	5,552	0.09%
2021/06/25	0	0.00	9	141.50	140.00	-9	5,696	-0.16%
2021/06/24	1	136.50	1	135.50	137.00	0	5,773	0.00%
2021/06/23	1	131.50	0	0.00	133.00	1	5,815	0.02%
2021/06/22	0	0.00	1	131.00	129.50	-1	5,907	-0.02%
2021/06/18	1	127.50	0	0.00	127.50	1	6,164	0.02%
2021/06/16	3	130.00	18	126.00	126.50	-15	6,434	-0.23%
2021/06/15	20	139.48	2.1	139.45	139.50	17.9	6,512	0.27%
2021/06/11	1	137.50	39	136.69	139.00	-38	6,589	-0.58%
2021/06/10	48	135.43	3	132.67	132.50	45	6,810	0.66%
2021/06/09	27	129.56	13	126.12	131.00	14	7,019	0.20%
2021/06/08	1	120.00	6	119.08	119.50	-5	7,330	-0.07%
2021/06/07	0	0.00	1	110.50	112.00	-1	7,480	-0.01%
2021/06/04	3	112.00	0	0.00	112.00	3	7,500	0.04%
2021/06/02	4	111.50	0	0.00	112.50	4	7,511	0.05%
2021/06/01	1	117.50	5	116.60	116.00	-4	7,503	-0.05%
2021/05/28	0	0.00	3.1	105.85	107.00	-3.1	7,429	-0.04%
2021/05/27	2	104.50	7	103.50	102.00	-5	7,395	-0.07%
2021/05/26	15	99.38	10	100.29	100.50	5	7,339	0.07%
2021/05/25	18	101.54	7.2	101.90	99.90	10.8	7,331	0.15%
2021/05/24	26	97.47	20	96.82	97.10	6	7,260	0.08%
2021/05/21	3	94.00	7.3	97.51	97.10	-4.3	7,195	-0.06%
2021/05/20	2	89.30	3	90.13	89.00	-1	7,173	-0.01%
2021/05/19	8	89.91	7	91.96	93.20	1	7,212	0.01%
2021/05/18	3.1	89.10	2	89.80	89.80	1.1	7,134	0.02%
2021/05/17	11	83.95	17	87.20	81.70	-6	7,072	-0.08%
2021/05/14	6	95.33	1.2	94.92	90.70	4.8	7,143	0.07%
2021/05/13	15.2	94.39	12	99.00	93.00	3.2	7,170	0.04%
2021/05/12	20	100.99	26	100.97	98.20	-6	7,151	-0.08%
2021/05/11	6	111.75	2.1	111.44	108.00	3.9	7,254	0.05%
2021/05/10	6	119.42	3	119.00	119.50	3	7,298	0.04%
2021/05/07	7	113.64	7	116.93	118.50	0	7,257	0.00%
2021/05/06	5	111.20	9	113.28	108.00	-4	7,233	-0.06%
2021/05/05	3	122.67	2	114.00	112.00	1	7,211	0.01%
2021/05/04	15	108.03	8	106.06	122.50	7	7,093	0.10%
2021/05/03	26.4	117.19	5	114.10	112.00	21.4	6,971	0.31%
2021/04/29	12.2	125.59	8	126.00	124.00	4.2	6,946	0.06%
2021/04/28	12	130.54	4	130.88	127.00	8	6,947	0.12%
2021/04/27	8	129.44	7.4	133.18	131.50	0.6	6,851	0.01%
2021/04/26	32	125.59	43.4	121.86	125.00	-11.4	6,697	-0.17%
2021/04/23	24.2	115.02	4	114.25	117.00	20.2	6,604	0.31%
2021/04/22	30.4	111.98	1	111.00	106.50	29.4	6,576	0.45%
2021/04/21	9	110.44	2	115.50	118.00	7	6,486	0.11%
2021/04/20	12	115.25	3	116.67	115.00	9	6,433	0.14%
2021/04/19	3.2	121.13	119	124.68	118.00	-115.8	6,385	-1.81%	大賣/鉅額交易
2021/04/16	35	132.19	21	132.31	131.00	14	6,315	0.22%
2021/04/15	40	128.50	9	129.33	135.00	31	6,227	0.50%
2021/04/14	47	132.95	27	137.02	129.00	20	6,094	0.33%
2021/04/13	20	147.78	17	144.91	140.00	3	5,901	0.05%
2021/04/12	34	146.03	32	144.08	142.00	2	5,709	0.04%
2021/04/09	46	154.82	40	150.35	147.50	6	5,523	0.11%
2021/04/08	48	149.21	17.1	153.03	156.00	31	5,285	0.59%
2021/04/07	0	0.00	4.1	142.00	142.00	-4.1	5,017	-0.08%
2021/04/06	1	120.50	18	127.08	129.50	-17	4,966	-0.34%
2021/04/01	34	124.85	30.1	124.23	118.00	3.9	4,798	0.08%
2021/03/31	56.1	126.81	23.1	127.85	128.00	33	4,461	0.74%
2021/03/30	0	0.00	32	121.13	121.50	-32	4,015	-0.80%
2021/03/29	11	111.05	9	111.28	110.50	2	3,844	0.05%
2021/03/26	0	106.50	10.1	107.19	106.00	-10.1	3,757	-0.27%
2021/03/25	0	0.00	3	108.50	105.50	-3	3,706	-0.08%
2021/03/24	13.1	107.94	11	106.23	110.00	2.1	3,627	0.06%
2021/03/23	6	107.75	52	109.95	104.50	-46	3,557	-1.29%
2021/03/22	17	116.44	51	114.75	113.00	-34	3,393	-1.00%
2021/03/19	11	116.36	10	113.00	112.50	1	3,252	0.03%
2021/03/18	7	112.79	6.1	114.01	113.50	1	3,173	0.03%
2021/03/17	23	114.52	6	113.00	112.00	17	3,089	0.55%
2021/03/16	51	117.51	34	117.32	117.00	17	2,967	0.57%
2021/03/15	62	113.51	13.1	115.32	115.00	48.9	2,684	1.82%
2021/03/12	67	109.68	28.2	110.75	113.50	38.9	2,382	1.63%
2021/03/11	18	100.99	13.1	103.39	104.50	4.9	1,975	0.25%
2021/03/10	19	95.00	1	95.00	95.00	18	1,811	0.99%
2021/03/05	26	94.35	0	0.00	90.10	26	1,755	1.48%
2021/03/04	0	0.00	2	90.25	92.00	-2	1,750	-0.11%
2021/02/26	2	83.00	13	88.68	93.50	-11	1,750	-0.63%
2021/02/23	2	84.40	2	84.15	81.20	0	1,776	0.00%
2021/02/22	24	86.17	34.9	79.94	89.00	-10.9	1,705	-0.64%
2021/02/19	4	81.60	9.7	81.36	81.60	-5.7	1,628	-0.35%
2021/02/18	0	0.00	1	74.20	74.20	-1	1,545	-0.06%
2021/02/17	0	0.00	1	67.50	67.50	-1	1,542	-0.06%
2021/02/05	5	55.74	5.2	60.75	61.40	-0.2	1,536	-0.01%
2021/02/04	23	55.21	33.1	55.58	55.90	-10.1	1,409	-0.72%
2021/02/03	3	51.77	0	0.00	54.00	3	1,319	0.23%
2021/02/02	2	51.05	7.4	52.85	53.40	-5.4	1,245	-0.43%
2021/02/01	7	48.46	5	45.57	49.10	2	1,041	0.19%
2021/01/29	5	46.63	0.6	48.70	48.70	4.4	935	0.47%
2021/01/28	12	45.09	13	44.70	44.30	-1	870	-0.11%
2021/01/27	10	42.95	3	42.72	44.10	7	809	0.86%
2021/01/26	1	40.00	0	0.00	40.10	1	748	0.13%
2021/01/22	2	40.25	0	0.00	40.20	2	721	0.28%
2021/01/21	10	39.50	16	41.14	42.50	-6	696	-0.86%
2021/01/20	11	39.10	2	40.25	39.30	9	641	1.40%
2021/01/19	0	0.00	1	38.80	38.50	-1	625	-0.16%
2021/01/18	13	38.91	13	37.54	38.10	0	608	0.00%
2021/01/15	3	35.57	3	36.72	37.10	0	557	0.00%
2021/01/11	0	0.00	22	33.74	33.00	-22	509	-4.32%
2021/01/08	0	0.00	13	33.56	33.50	-13	509	-2.55%
2021/01/05	2	34.73	0	0.00	34.40	2	505	0.40%
2020/12/31	10	35.04	0	0.00	34.90	10	497	2.01%
2020/12/30	0	0.00	4	35.56	35.00	-4	496	-0.81%
2020/12/23	0	0.00	5	31.92	32.00	-5	472	-1.06%
2020/12/22	5	35.15	0	0.00	31.80	5	468	1.07%
2020/12/21	1	35.20	0	0.00	35.25	1	455	0.22%
2020/12/18	5	35.55	2	35.73	35.70	3	450	0.67%
2020/12/17	0	0.00	9	36.37	36.70	-9	428	-2.10%
2020/12/16	1	32.90	0	0.00	33.45	1	396	0.25%
2020/12/15	5	32.40	5	32.58	32.45	0	389	0.00%
2020/12/14	5	33.50	8	34.05	33.50	-3	377	-0.79%
2020/12/11	13	32.08	6	30.61	32.30	7	316	2.21%
2020/12/10	0	0.00	32	29.80	29.40	-32	291	-10.97%
2020/12/07	2	28.88	4	28.83	29.10	-2	280	-0.71%
2020/12/04	0	0.00	2	29.65	29.00	-2	277	-0.72%
2020/12/03	0	0.00	7	30.24	29.60	-7	271	-2.58%
2020/12/01	0	0.00	8	29.90	29.85	-8	264	-3.02%
2020/11/30	0	0.00	1	30.55	30.30	-1	261	-0.38%
2020/11/27	12	31.89	3	31.40	31.00	9	259	3.46%
2020/11/26	5	30.78	0	0.00	31.00	5	245	2.03%
2020/11/25	6	29.90	11	28.90	28.95	-5	227	-2.20%
2020/11/24	50	30.75	0	0.00	29.65	50	212	23.57%
2020/11/05	1	25.20	0	0.00	25.35	1	106	0.94%
2020/11/03	0	0.00	2	25.00	24.90	-2	106	-1.88%
2020/10/27	0	0.00	1	24.75	24.70	-1	109	-0.91%
2020/10/23	0	0.00	1	24.45	24.45	-1	111	-0.90%
2020/09/25	0	0.00	13	23.57	23.55	-13	131	-9.87%
2020/09/04	2	24.75	2	24.95	25.05	0	152	0.00%
2020/08/31	0	0.00	2	24.40	24.35	-2	154	-1.30%
2020/08/13	1	24.85	0	0.00	25.25	1	166	0.60%
2020/08/12	0	0.00	1.4	25.29	25.20	-1.4	164	-0.88%
2020/07/28	4	23.50	6	22.92	23.40	-2	197	-1.01%
2020/07/27	2	25.05	0	0.00	24.65	2	206	0.97%
2020/07/24	3	26.27	0	0.00	26.05	3	206	1.46%
2020/07/23	1	26.80	0	0.00	26.85	1	204	0.49%
2020/07/21	6	27.75	2	27.55	26.80	4	204	1.95%
2020/07/20	2	26.85	0	0.00	26.95	2	202	0.99%
2020/07/15	4	26.73	0	0.00	26.60	4	205	1.95%
2020/07/08	0	0.00	118	26.17	25.75	-118	192	-61.15%	大賣/鉅額交易
2020/07/07	0	0.00	52	26.33	26.30	-52	189	-27.49%
2020/07/06	3	26.75	132	26.59	26.35	-129	192	-67.12%	大賣/鉅額交易
2020/07/03	6	26.92	0	0.00	26.90	6	194	3.08%
2020/07/02	0	0.00	1	26.35	26.90	-1	204	-0.49%
2020/07/01	4	26.35	0	0.00	26.40	4	202	1.98%
2020/06/30	11	26.99	0	0.00	26.40	11	203	5.42%
2020/06/24	0	0.00	1	26.65	26.40	-1	202	-0.49%
2020/06/23	0	0.00	1	26.95	26.95	-1	203	-0.49%
2020/06/22	1	27.55	0	0.00	28.05	1	198	0.50%
2020/06/19	1	26.20	0	0.00	26.20	1	190	0.53%
2020/06/18	0	0.00	1	25.60	26.00	-1	194	-0.51%
2020/06/16	1	25.75	0	0.00	25.60	1	202	0.49%
2020/06/11	2	24.90	194	25.13	25.00	-192	208	-92.00%	大賣/鉅額交易
2020/05/21	1	26.30	0	0.00	26.30	1	225	0.44%
2020/05/11	0	0.00	193	26.76	26.45	-193	240	-80.24%	大賣/鉅額交易
2020/05/07	0	0.00	1	28.90	28.75	-1	236	-0.42%
2020/04/30	1	28.70	0.1	28.70	28.70	0.9	230	0.37%
2020/04/09	100	26.30	0	0.00	26.30	100	311	32.12%
2020/03/24	100	22.61	0	0.00	22.80	100	294	33.96%
2020/03/23	4	20.50	0	0.00	20.90	4	291	1.37%
2020/03/10	5	29.90	0	0.00	30.80	5	287	1.74%
2020/03/04	0	0.00	38	33.88	33.85	-38	278	-13.65%
2020/02/26	0	0.00	50	34.62	34.80	-50	269	-18.55%
2020/02/25	0	0.00	158	33.94	34.05	-158	267	-59.01%	大賣/鉅額交易
2020/02/21	0	0.00	2	36.30	36.30	-2	261	-0.76%
2020/02/13	0	0.00	1	37.00	37.00	-1	254	-0.39%
2020/02/10	0	0.00	1	36.60	36.35	-1	244	-0.41%
2020/02/07	1	38.80	0	0.00	37.45	1	241	0.41%
2020/02/06	2	37.70	45	37.85	38.00	-43	236	-18.22%
2020/02/05	0	0.00	57	38.06	37.70	-57	227	-25.05%
2020/02/03	10	37.63	0	0.00	39.55	10	221	4.51%
2020/01/30	0	0.00	2	38.55	37.50	-2	212	-0.94%
2020/01/20	5	42.24	0	0.00	40.40	5	203	2.45%
2020/01/17	0	0.00	1	43.00	42.30	-1	189	-0.53%
2020/01/08	0	0.00	1	34.70	34.50	-1	134	-0.74%
2020/01/02	0	0.00	1	33.75	33.90	-1	116	-0.85%
2019/12/24	0	0.00	1	32.10	32.40	-1	108	-0.92%
2019/12/20	0	0.00	1	31.50	31.60	-1	105	-0.95%
2019/12/19	0	0.00	1	32.00	31.65	-1	104	-0.95%
2019/12/17	3	32.20	0	0.00	32.35	3	99	3.00%
2019/12/16	0	0.00	3	32.37	32.30	-3	99	-3.03%
2019/12/13	0	0.00	1	32.80	32.30	-1	97	-1.03%
2019/12/11	2	32.30	0	0.00	32.30	2	93	2.15%
2019/12/10	0	0.00	5	31.30	31.90	-5	91	-5.48%
2019/12/05	3	30.23	0	0.00	30.20	3	77	3.86%
2019/12/04	5	30.46	0	0.00	30.30	5	76	6.52%
2019/12/03	0	0.00	3	31.00	30.45	-3	74	-4.02%
2019/11/25	1	30.00	0	0.00	30.05	1	71	1.41%
2019/11/22	1	29.90	0	0.00	29.95	1	71	1.39%
2019/11/05	2	29.55	0	0.00	29.80	2	72	2.77%
2019/10/31	3	29.33	0	0.00	28.55	3	64	4.64%
2019/10/29	0	0.00	1	30.00	30.00	-1	60	-1.65%
2019/09/27	1	34.40	0	0.00	34.30	1	49	2.02%
2019/08/13	0	0.00	1	38.15	38.15	-1	39	-2.56%
2019/07/12	0	0.00	5	40.34	40.35	-5	52	-9.56%
2019/06/17	1	37.60	0.7	37.65	37.90	0.3	62	0.52%
2019/06/13	0	37.50	0	0.00	37.50	0	68	0.02%
2019/05/13	0.5	39.80	2	39.53	39.75	-1.5	79	-1.90%
2019/05/02	0.1	41.85	0	0.00	42.00	0.1	75	0.07%
2019/04/23	0	0.00	3	42.25	42.20	-3	71	-4.23%
2019/04/17	0	0.00	4	42.95	42.90	-4	68	-5.80%
2019/04/15	0	42.50	0	0.00	42.50	0	67	0.04%
2019/04/12	0	43.00	0	0.00	42.75	0	66	0.04%
2019/04/11	0.1	43.90	6	43.95	43.50	-6	65	-9.07%
2019/04/03	1	44.00	0	0.00	44.05	1	63	1.58%
2019/03/27	131	44.38	0	0.00	44.45	131	58	224.00%	大買/鉅額交易
2019/03/26	9	44.41	0	0.00	44.30	9	52	17.01%
2019/03/25	30	43.75	2	43.50	43.75	28	52	53.85%
2019/03/22	30	43.48	0	0.00	43.50	30	51	58.23%
2019/03/21	17	43.96	0	0.00	43.65	17	49	34.55%
2019/03/20	49	42.95	0	0.00	43.00	49	48	101.55%
2019/03/19	34	42.90	0	0.00	42.65	34	47	72.21%
2019/03/08	0	0.00	6	40.88	41.00	-6	52	-11.42%
2019/02/22	2	41.00	0	0.00	40.85	2	47	4.19%
2018/12/26	61	43.24	1	43.50	43.00	60	94	63.19%
2018/12/06	60	43.23	0	0.00	43.00	60	100	59.46%
2018/12/05	15	44.11	0	0.00	44.70	15	97	15.41%
2018/12/04	60	44.77	0	0.00	44.60	60	103	57.72%
2018/12/03	135	45.10	0	0.00	44.70	135	103	130.16%	大買/鉅額交易
2018/11/28	42	43.70	0	0.00	43.70	42	99	42.42%
2018/11/27	30	43.88	0	0.00	43.85	30	100	29.89%
2018/11/26	18	43.93	0	0.00	44.60	18	99	18.11%
2018/11/13	1	46.50	1	46.00	45.60	0	99	0.00%
2018/10/23	0	0.00	2	43.25	43.10	-2	97	-2.05%
2018/10/19	0	0.00	2	43.10	44.00	-2	98	-2.03%
2018/10/18	0	0.00	2	43.90	44.00	-2	96	-2.07%
2018/09/20	1	38.80	0	0.00	38.70	1	119	0.84%
2018/09/12	1	39.60	0	0.00	40.05	1	155	0.64%
2018/09/10	2	39.70	0	0.00	40.75	2	207	0.96%
2018/08/28	1	44.50	0	0.00	44.10	1	235	0.42%
2018/08/24	1	44.30	0	0.00	44.00	1	244	0.41%
2018/08/17	1	42.40	0	0.00	42.15	1	267	0.37%
2018/08/16	2	43.53	0	0.00	43.60	2	266	0.75%
2018/08/06	0	0.00	0.1	51.30	51.30	-0.1	302	-0.03%
2018/07/31	1	50.50	0	0.00	50.20	1	414	0.24%
2018/07/06	1	47.25	0	0.00	46.80	1	562	0.18%
2018/07/05	2.1	49.93	1	49.15	48.25	1.1	571	0.19%
2018/07/04	1	49.00	0	0.00	50.00	1	590	0.17%
2018/07/03	1	50.60	0	0.00	49.75	1	616	0.16%
2018/07/02	1	50.20	0	0.00	50.20	1	631	0.16%
2018/06/27	0	0.00	1	53.30	53.30	-1	733	-0.14%
2018/06/26	1	52.80	0	0.00	53.00	1	777	0.13%
2018/06/25	1	54.90	9	54.88	54.70	-8	857	-0.93%
2018/06/22	0	0.00	8	57.31	57.20	-8	854	-0.94%
2018/06/20	10	60.49	10	58.10	57.20	0	854	0.00%
2018/06/19	0	0.00	5	61.90	61.90	-5	832	-0.60%
2018/06/13	0	0.00	3	57.80	57.40	-3	828	-0.36%
2018/06/12	0	0.00	4	57.70	57.60	-4	844	-0.47%
2018/06/11	0	0.00	1	57.40	57.40	-1	849	-0.12%
2018/06/07	3	58.03	1	58.00	58.00	2	850	0.24%
2018/06/06	2	57.50	1	58.50	57.50	1	846	0.12%
2018/05/30	1	54.70	0	0.00	55.20	1	842	0.12%
2018/05/29	1	56.00	1	55.20	55.20	0	836	0.00%
2018/05/28	1	55.90	0	0.00	56.00	1	825	0.12%
2018/05/25	0	0.00	2	57.00	56.40	-2	822	-0.24%
2018/05/24	0	0.00	3	57.40	57.00	-3	823	-0.36%
2018/05/23	0	0.00	1	57.90	57.90	-1	822	-0.12%
2018/05/18	5	57.40	5	56.30	56.30	0	816	0.00%
2018/05/17	14	56.86	13	57.79	57.80	1	816	0.12%
2018/05/16	4	55.68	2	55.90	55.90	2	808	0.25%
2018/05/15	6	56.92	3	56.00	56.00	3	807	0.37%
2018/05/14	5	57.60	2	57.10	57.10	3	810	0.37%
2018/05/11	10	59.27	3	58.60	58.60	7	804	0.87%
2018/05/10	11	62.74	19	59.70	59.70	-8	791	-1.01%
2018/05/09	5	58.80	5	62.00	62.00	0	766	0.00%
2018/05/08	5	60.10	8	59.06	58.50	-3	742	-0.40%
2018/05/07	5.1	59.11	5	60.10	60.10	0.1	719	0.01%
2018/04/25	0	0.00	1	56.00	55.50	-1	738	-0.14%
2018/04/20	6	57.17	3	57.20	57.30	3	737	0.41%
2018/04/19	10	58.50	11	57.06	57.00	-1	738	-0.14%
2018/04/18	0	0.00	2	54.60	54.90	-2	724	-0.28%
2018/04/17	0	0.00	1	53.10	52.60	-1	726	-0.14%
2018/04/16	1	54.60	1	54.70	54.70	0	732	0.00%
2018/04/11	1	53.70	0	0.00	55.10	1	777	0.13%
2018/04/10	1	55.00	3	55.70	55.00	-2	776	-0.26%
2018/04/03	10	56.90	10	58.10	58.10	0	729	0.00%
2018/04/02	10	60.25	1	58.10	58.30	9	709	1.27%
2018/03/31	21	60.60	15.3	59.30	59.90	5.7	685	0.83%
2018/03/30	30	55.95	4	59.70	60.40	26	658	3.95%
2018/03/29	0	0.00	2	54.00	55.80	-2	597	-0.33%
2018/03/28	6	53.83	3	54.80	53.50	3	548	0.55%
2018/03/27	1	50.00	0	0.00	50.20	1	457	0.22%
2018/03/26	0	0.00	3	50.20	51.50	-3	448	-0.67%
2018/03/23	0	0.00	6	49.05	49.20	-6	445	-1.35%
2018/03/21	0	0.00	1	53.00	52.10	-1	436	-0.23%
2018/03/19	1	50.20	0	0.00	50.00	1	419	0.24%
2018/03/16	0	0.00	2	52.00	51.20	-2	412	-0.48%
2018/03/15	1	50.00	0	0.00	50.00	1	394	0.25%
2018/03/13	0.7	48.80	0	0.00	49.10	0.7	382	0.19%
2018/03/08	0	0.00	3	45.83	46.20	-3	368	-0.81%
2018/03/07	0	0.00	2	45.13	44.60	-2	364	-0.55%
2018/02/27	0	0.00	1	43.40	42.80	-1	358	-0.28%
2018/02/26	1	44.00	0	0.00	43.80	1	357	0.28%
2018/02/23	1	44.10	0	0.00	44.30	1	356	0.28%
2018/02/21	1	44.00	0	0.00	44.10	1	354	0.28%
2018/02/12	1	43.00	0	0.00	43.00	1	353	0.28%
2018/02/09	1	39.75	1	41.70	43.35	0	351	0.00%
2018/02/08	0	0.00	1	42.50	44.00	-1	346	-0.29%
2018/02/07	1	42.00	0	0.00	42.10	1	344	0.29%
2018/02/06	1	42.95	2	44.48	42.95	-1	340	-0.29%
2018/02/05	1	48.10	0	0.00	47.70	1	329	0.30%
2018/01/30	2	49.50	2	51.20	49.90	0	317	0.00%
2018/01/29	8	52.38	6.1	50.85	50.30	1.9	300	0.62%
2018/01/26	0	0.00	2	50.55	51.70	-2	267	-0.75%
2018/01/25	0	0.00	1	47.40	47.00	-1	236	-0.42%
2018/01/23	0	0.00	1	46.10	45.55	-1	227	-0.44%
2018/01/22	4	45.51	0	0.00	45.60	4	226	1.77%
2018/01/19	1	45.60	1	45.85	45.60	0	224	0.00%
2018/01/18	1	46.60	1	47.50	46.55	0	221	0.00%
2018/01/16	1	45.30	0.2	45.00	45.10	0.8	214	0.37%
2018/01/15	2	45.98	0	0.00	45.75	2	210	0.95%
2018/01/12	1	47.50	0	0.00	47.35	1	200	0.50%
2018/01/11	1	46.50	3	46.53	46.60	-2	189	-1.06%
2018/01/10	1	47.00	4	47.05	47.00	-3	180	-1.66%
2018/01/09	4	46.38	1	45.80	46.10	3	168	1.78%
2018/01/08	0	0.00	6	45.02	45.15	-6	136	-4.40%
2018/01/05	3	41.73	0	0.00	41.10	3	112	2.67%
2018/01/04	1	42.30	0	0.00	41.20	1	109	0.91%
2018/01/02	1	38.35	3	38.35	38.55	-2	92	-2.16%