旺矽 (6223)-國票-桃園券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
745
漲跌
▼2
漲幅
-0.27%
成交量
1,907張
產業
上櫃半導體類股
668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

旺矽 (6223)籌碼相關－國票-桃園券商分點個股進出

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

國票-桃園券商分點個股進出
國票-桃園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
2024/11/22	3	757.00	3	745.00	745.00	0	2,999	0.00%
2024/11/21	4	746.50	4	748.75	747.00	0	3,074	0.00%
2024/11/20	2.1	746.76	2	742.50	745.00	0.1	3,135	0.00%
2024/11/19	2	774.50	2	763.00	763.00	0	3,147	0.00%
2024/11/18	8.4	763.65	4	764.25	750.00	4.4	3,163	0.14%
2024/11/15	3	808.67	2	791.00	791.00	1	3,178	0.03%
2024/11/14	1	796.00	2	797.50	797.00	-1	3,202	-0.03%
2024/11/13	10	814.00	10	818.90	814.00	0	3,236	0.00%
2024/11/12	3.1	804.77	2	779.00	762.00	1.1	3,221	0.03%
2024/11/11	2	837.50	2	820.50	819.00	0	3,244	0.00%
2024/11/08	2	833.00	2	841.50	841.00	0	3,258	0.00%
2024/11/07	0	0.00	1	832.00	830.00	-1	3,291	-0.03%
2024/11/06	3	835.00	3	833.33	832.00	0	3,353	0.00%
2024/11/05	3	830.33	4	820.00	821.00	-1	3,364	-0.03%
2024/11/04	8	807.13	8	808.25	818.00	0	3,396	0.00%
2024/11/01	6	784.83	6	790.00	789.00	0	3,406	0.00%
2024/10/30	5	798.20	7	802.00	805.00	-2	3,409	-0.06%
2024/10/29	5.1	785.29	4	795.25	798.00	1.1	3,413	0.03%
2024/10/28	6	806.00	6	805.50	806.00	0	3,399	0.00%
2024/10/25	14	829.93	1	813.00	813.00	13	3,413	0.38%
2024/10/24	7	864.57	7	861.43	860.00	0	3,415	0.00%
2024/10/23	6	843.67	6	853.83	860.00	0	3,429	0.00%
2024/10/22	8	844.38	7	837.00	834.00	1	3,454	0.03%
2024/10/21	2	836.00	3	832.33	829.00	-1	3,480	-0.03%
2024/10/18	10	848.60	10	821.80	827.00	0	3,514	0.00%
2024/10/17	9	828.89	9	832.00	839.00	0	3,507	0.00%
2024/10/16	2	847.50	2	845.50	839.00	0	3,505	0.00%
2024/10/15	9	834.67	11	839.45	850.00	-2	3,515	-0.06%
2024/10/14	2	784.50	2	791.50	795.00	0	3,465	0.00%
2024/10/11	4	781.75	6	785.00	785.00	-2	3,464	-0.06%
2024/10/09	4	783.75	2	770.50	768.00	2	3,489	0.06%
2024/10/08	8	772.00	10	778.90	795.00	-2	3,477	-0.06%
2024/10/07	4	753.50	4	754.25	752.00	0	3,479	0.00%
2024/10/04	3	752.67	2	735.00	730.00	1	3,507	0.03%
2024/10/01	3	767.00	3	765.00	764.00	0	3,523	0.00%
2024/09/30	4	756.00	3	747.00	747.00	1	3,509	0.03%
2024/09/25	2	788.00	2	774.50	760.00	0	3,475	0.00%
2024/09/24	1	762.00	1	750.00	750.00	0	3,450	0.00%
2024/09/23	1	787.00	0	0.00	775.00	1	3,442	0.03%
2024/09/20	5	825.80	4	809.25	798.00	1	3,435	0.03%
2024/09/19	5	800.60	4	808.00	814.00	1	3,418	0.03%
2024/09/18	3	778.67	2	767.00	767.00	1	3,387	0.03%
2024/09/16	3	804.67	3	796.33	789.00	0	3,391	0.00%
2024/09/13	3	789.33	3	788.67	787.00	0	3,352	0.00%
2024/09/12	3	777.33	3	779.67	780.00	0	3,343	0.00%
2024/09/11	3	731.00	4	740.25	750.00	-1	3,317	-0.03%
2024/09/10	1	758.00	0	0.00	721.00	1	3,319	0.03%
2024/09/09	3	740.33	4	744.25	744.00	-1	3,333	-0.03%
2024/09/05	1	766.00	0	0.00	746.00	1	3,432	0.03%
2024/09/04	2	757.00	3	744.00	763.00	-1	3,401	-0.03%
2024/09/03	1	765.00	1	755.00	755.00	0	3,335	0.00%
2024/08/30	2	770.00	1	768.00	768.00	1	3,371	0.03%
2024/08/29	3	785.33	3	775.33	768.00	0	3,337	0.00%
2024/08/28	0	0.00	1	806.00	774.00	-1	3,304	-0.03%
2024/08/27	3	816.33	3	809.33	814.00	0	3,256	0.00%
2024/08/26	5	830.60	5	803.80	798.00	0	3,227	0.00%
2024/08/23	4	760.25	4	778.00	807.00	0	3,160	0.00%
2024/08/22	7	745.14	8	746.13	742.00	-1	3,123	-0.03%
2024/08/21	4	707.25	4	712.50	715.00	0	3,104	0.00%
2024/08/20	1	697.00	1	688.00	688.00	0	3,210	0.00%
2024/08/19	2	688.00	3	692.67	693.00	-1	3,236	-0.03%
2024/08/16	3	671.00	3	662.67	666.00	0	3,296	0.00%
2024/08/15	2	659.50	1	665.00	665.00	1	3,302	0.03%
2024/08/14	1	606.00	1	648.00	648.00	0	3,292	0.00%
2024/08/13	1	572.00	2	582.50	591.00	-1	3,235	-0.03%
2024/08/12	1	568.00	0	0.00	560.00	1	3,197	0.03%
2024/08/06	1	492.00	0	0.00	475.00	1	3,233	0.03%
2024/08/01	1	559.00	1	553.00	553.00	0	3,361	0.00%
2024/07/31	1	545.00	1	538.00	541.00	0	3,407	0.00%
2024/07/30	3	531.00	3	546.67	555.00	0	3,452	0.00%
2024/07/29	1	584.00	1	526.00	526.00	0	3,449	0.00%
2024/07/26	3	578.67	4	574.00	574.00	-1	3,496	-0.03%
2024/07/22	1	531.00	0	0.00	531.00	1	3,605	0.03%
2024/07/19	1	584.00	1	591.00	590.00	0	3,592	0.00%
2024/07/17	4	620.75	4	622.25	623.00	0	3,673	0.00%
2024/07/16	1	647.00	0	0.00	617.00	1	3,719	0.03%
2024/07/15	4	617.25	5	629.00	635.00	-1	3,760	-0.03%
2024/07/11	3	618.00	2	623.50	620.00	1	3,821	0.03%
2024/07/10	3	591.33	4	599.75	600.00	-1	3,827	-0.03%
2024/07/09	3	582.67	3	576.00	573.00	0	3,883	0.00%
2024/07/05	1	569.00	1.3	577.03	582.00	-0.3	3,967	-0.01%
2024/07/04	1.2	540.17	1	539.00	535.00	0.2	3,997	0.01%
2024/07/01	1	541.00	1.2	547.50	548.00	-0.2	4,028	0.00%
2024/06/28	2	540.00	2	530.00	530.00	0	4,032	0.00%
2024/06/27	1	543.00	1	539.00	539.00	0	4,034	0.00%
2024/06/26	2	540.50	1	539.00	539.00	1	4,013	0.02%
2024/06/25	2	526.72	3.4	532.71	536.00	-1.4	4,005	-0.03%
2024/06/24	4.2	527.81	3	519.00	518.00	1.2	3,973	0.03%
2024/06/21	2	536.00	3	531.67	528.00	-1	3,971	-0.03%
2024/06/20	1	518.00	2	523.50	529.00	-1	3,960	-0.03%
2024/06/19	2	529.50	2	521.00	525.00	0	3,955	0.00%
2024/06/18	5	533.80	6.3	529.36	524.00	-1.3	3,944	-0.03%
2024/06/17	2.5	521.49	0	0.00	518.00	2.5	3,937	0.06%
2024/06/14	2.3	553.22	0	0.00	537.00	2.3	3,942	0.06%
2024/06/13	10	546.60	11	552.55	560.00	-1	3,921	-0.03%
2024/06/12	5	521.20	5.3	528.24	537.00	-0.3	3,888	-0.01%
2024/06/11	1	490.00	2	504.00	506.00	-1	3,833	-0.03%
2024/06/07	2.3	490.89	2	495.75	496.50	0.3	3,860	0.01%
2024/06/06	3	506.00	1	491.00	491.00	2	3,915	0.05%
2024/06/05	1	504.00	1.3	498.46	498.00	-0.3	3,946	-0.01%
2024/06/03	1.2	492.48	1	490.00	490.00	0.2	4,043	0.00%
2024/05/31	1	505.00	1	482.00	482.00	0	4,048	0.00%
2024/05/30	3	498.50	5	494.80	493.50	-2	4,075	-0.05%
2024/05/29	2.2	486.79	1.1	484.83	492.00	1.1	4,074	0.03%
2024/05/28	2	513.00	6	510.58	495.50	-4	4,055	-0.10%
2024/05/27	6	504.33	2	497.25	497.50	4	4,023	0.10%
2024/05/24	9	498.51	9	503.41	509.00	0	4,016	0.00%
2024/05/23	3	484.67	4	478.83	470.00	-1	3,919	-0.03%
2024/05/22	10	466.25	10	471.35	477.00	0	3,910	0.00%
2024/05/21	2	443.25	4	443.00	443.50	-2	3,937	-0.05%
2024/05/20	3	438.83	2	426.52	426.50	1	4,002	0.02%
2024/05/16	4	433.13	3	432.67	434.50	1	3,983	0.03%
2024/05/15	4	438.27	2	424.18	424.00	2	4,007	0.05%
2024/05/14	2	434.87	2	432.01	436.00	0	4,046	0.00%
2024/05/13	1	436.00	1	429.00	429.00	0	4,014	0.00%
2024/05/10	1	450.08	1	430.50	430.50	0	4,014	0.00%
2024/05/09	7	440.47	7	444.36	447.50	0	3,968	0.00%
2024/05/08	3	420.17	3	422.83	425.00	0	3,899	0.00%
2024/05/07	3	411.51	3	411.67	412.00	0	3,865	0.00%
2024/05/02	1	432.00	0	0.00	427.50	1	3,736	0.03%
2024/04/30	7	439.71	9	439.72	443.00	-2	3,719	-0.05%
2024/04/29	4	426.13	4	428.61	431.00	0	3,637	0.00%
2024/04/26	5	409.30	5	399.40	402.00	0	3,591	0.00%
2024/04/25	2	387.97	3	385.67	381.00	-1	3,604	-0.03%
2024/04/24	4	401.25	4	402.28	402.50	0	3,615	0.00%
2024/04/23	8	386.88	5	387.80	386.00	3	3,577	0.08%
2024/04/22	1	399.23	1	368.50	368.50	0	3,573	0.00%
2024/04/19	5	403.05	6	402.25	397.50	-1	3,606	-0.03%
2024/04/18	1	402.38	2	405.75	393.50	-1	3,626	-0.03%
2024/04/17	8	397.25	8	402.25	414.00	0	3,632	0.00%
2024/04/15	2	405.00	0	0.00	390.50	2	3,875	0.05%
2024/04/12	2	388.25	4	401.75	408.00	-2	3,809	-0.05%
2024/04/11	4	350.63	4	361.00	371.00	0	3,735	0.00%
2024/04/10	2	346.00	9	335.72	337.50	-7	3,738	-0.19%
2024/04/09	7	331.00	1	325.00	325.00	6	3,756	0.16%
2024/04/02	3	331.83	3	327.85	327.00	0	3,928	0.00%
2024/04/01	1	323.00	1.1	321.09	321.00	-0.1	3,891	0.00%
2024/03/29	1	306.00	1	310.50	312.00	0	3,872	0.00%
2024/03/28	0	0.00	0.1	309.50	304.50	-0.1	3,889	0.00%
2024/03/22	0	309.50	0	0.00	313.00	0	3,915	0.00%
2024/03/21	1	313.99	1	312.00	311.00	0	3,914	0.00%
2024/03/20	0.1	318.50	0	0.00	317.00	0.1	3,910	0.00%
2024/03/18	2	325.25	2	326.50	327.00	0	3,902	0.00%
2024/03/15	2	315.50	2	314.00	312.50	0	3,867	0.00%
2024/03/13	0.1	313.50	0	0.00	306.00	0.1	3,812	0.00%
2024/03/12	3	320.83	3	322.17	320.00	0	3,767	0.00%
2024/03/11	1	298.00	3	300.17	302.00	-2	3,706	-0.05%
2024/03/08	3	289.67	1	291.00	289.00	2	3,654	0.05%
2024/03/07	1	325.50	1	321.00	321.00	0	3,551	0.00%
2024/03/05	7	333.07	7	332.79	331.50	0	3,564	0.00%
2024/03/04	1	328.50	1	336.00	333.00	0	3,509	0.00%
2024/02/27	2	323.50	2	323.00	322.00	0	3,465	0.00%
2024/02/26	3	325.33	1	327.50	320.00	2	3,478	0.06%
2024/02/23	1	344.00	2	343.50	340.00	-1	3,439	-0.03%
2024/02/22	3	333.67	3	340.33	339.50	0	3,400	0.00%
2024/02/21	6	314.33	7	316.21	327.50	-1	3,281	-0.03%
2024/02/19	1	298.50	0	0.00	296.00	1	3,257	0.03%
2024/02/16	1	309.50	2	307.00	305.50	-1	3,264	-0.03%
2024/02/15	2	300.25	3	297.50	298.00	-1	3,261	-0.03%
2024/02/05	2	276.50	0	0.00	275.00	2	3,275	0.06%
2024/02/01	1	281.00	3	278.17	278.50	-2	3,349	-0.06%
2024/01/31	4	277.88	3	278.67	276.50	1	3,354	0.03%
2024/01/30	0	0.00	1	268.00	269.00	-1	3,312	-0.03%
2024/01/29	2	265.50	2	265.50	265.50	0	3,396	0.00%
2024/01/26	1	261.00	1	260.50	260.50	0	3,450	0.00%
2024/01/25	1	257.50	0	0.00	259.50	1	3,461	0.03%
2024/01/24	2	267.75	1	263.50	263.50	1	3,457	0.03%
2024/01/23	1	267.50	0	0.00	267.00	1	3,452	0.03%
2024/01/22	3	272.33	3	273.33	272.00	0	3,432	0.00%
2024/01/19	3	270.83	3	270.67	263.50	0	3,380	0.00%
2024/01/18	1	255.50	0	0.00	255.00	1	3,269	0.03%
2024/01/16	1	268.00	1	265.00	265.00	0	3,187	0.00%
2024/01/15	4	262.63	6	264.25	265.00	-2	3,135	-0.06%
2024/01/12	2	255.50	1	256.50	251.50	1	3,050	0.03%
2024/01/11	1	253.50	0	0.00	252.00	1	3,000	0.03%
2024/01/10	2	254.00	5	255.50	257.50	-3	2,971	-0.10%
2024/01/09	4	247.63	166	253.17	254.00	-162	2,809	-5.77%	大賣/鉅額交易
2024/01/08	3	231.83	2	230.75	231.00	1	2,649	0.04%
2024/01/05	1	224.50	1	225.50	225.50	0	2,687	0.00%
2024/01/04	2	236.00	4	232.63	231.50	-2	2,738	-0.07%
2024/01/03	2	240.50	3	239.67	239.00	-1	2,700	-0.04%
2024/01/02	6	229.67	135	231.77	234.00	-129	2,616	-4.93%	大賣/鉅額交易
2023/12/28	1	216.50	2.2	214.73	216.00	-1.2	2,439	-0.05%
2023/12/27	1	210.00	1	211.50	211.00	0	2,442	0.00%
2023/12/26	20.1	206.75	0	0.00	209.50	20.1	2,485	0.81%
2023/12/25	3	207.17	0	0.00	207.00	3	2,510	0.12%
2023/12/22	0	0.00	1	213.00	213.00	-1	2,533	-0.04%
2023/12/21	10	211.50	0	0.00	212.00	10	2,566	0.39%
2023/12/18	1	213.50	0	0.00	214.00	1	2,599	0.04%
2023/12/15	2	215.50	1	217.50	215.50	1	2,650	0.04%
2023/12/14	1	218.00	3.2	216.53	216.50	-2.2	2,692	-0.08%
2023/12/11	0	0.00	5	210.00	209.50	-5	2,895	-0.17%
2023/12/08	2	209.00	2	213.50	208.50	0	2,904	0.00%
2023/12/05	3	206.83	0	0.00	207.50	3	3,053	0.10%
2023/12/01	2	216.00	0	0.00	216.00	2	3,152	0.06%
2023/11/30	6	219.75	1	219.00	219.00	5	3,267	0.15%
2023/11/24	1	213.50	0	0.00	214.50	1	3,315	0.03%
2023/11/21	0.2	222.00	0	0.00	223.00	0.2	3,345	0.00%
2023/11/16	0	0.00	4	226.50	226.00	-4	3,327	-0.12%
2023/11/15	0	0.00	2	223.00	223.50	-2	3,324	-0.06%
2023/11/14	0	0.00	10	225.00	223.00	-10	3,341	-0.30%
2023/11/13	0	0.00	23	226.00	226.50	-23	3,348	-0.69%
2023/11/10	10	218.50	3	217.67	218.00	7	3,294	0.21%
2023/11/09	1	214.00	0	0.00	214.00	1	3,230	0.03%
2023/11/07	1	213.00	13	211.81	213.50	-12	3,391	-0.35%
2023/11/06	0	0.00	63	210.78	211.50	-63	3,438	-1.83%
2023/11/03	1	200.00	0.3	202.25	203.00	0.7	3,443	0.02%
2023/11/02	10	196.50	24.2	193.32	196.50	-14.2	3,396	-0.42%
2023/11/01	21	184.57	2	184.50	186.00	19	3,402	0.56%
2023/10/31	11	189.64	0	0.00	189.00	11	3,417	0.32%
2023/10/30	0	0.00	3	196.00	196.50	-3	3,498	-0.09%
2023/10/26	20	193.25	0	0.00	192.00	20	3,713	0.54%
2023/10/25	0	0.00	2	201.00	198.00	-2	3,874	-0.05%
2023/10/23	0	0.00	1	195.50	193.50	-1	4,031	-0.02%
2023/10/20	20.2	189.77	0	0.00	193.50	20.2	4,176	0.48%
2023/10/19	42.2	195.16	0	0.00	194.00	42.2	4,201	1.00%
2023/10/18	10	198.50	2	201.00	201.00	8	4,193	0.19%
2023/10/17	1	207.50	2	209.00	207.00	-1	4,181	-0.02%
2023/10/16	6	207.33	11	209.09	207.00	-5	4,288	-0.12%
2023/10/13	0	0.00	3	215.50	214.50	-3	4,308	-0.07%
2023/10/12	10	210.00	23	211.26	211.50	-13	4,323	-0.30%
2023/10/11	22	200.30	1	200.00	198.00	21	4,416	0.48%
2023/10/06	1	208.00	0	0.00	205.50	1	4,503	0.02%
2023/10/04	11	204.55	0	0.00	205.50	11	4,558	0.24%
2023/09/28	0.1	204.50	0	0.00	205.00	0.1	4,594	0.00%
2023/09/26	22	207.77	0	0.00	204.50	22	4,749	0.46%
2023/09/25	0	0.00	1	212.00	211.00	-1	4,841	-0.02%
2023/09/22	0	0.00	2	209.00	212.00	-2	4,854	-0.04%
2023/09/21	5.1	206.58	1	210.00	207.00	4.1	4,855	0.08%
2023/09/20	2	220.00	2	213.25	212.50	0	4,812	0.00%
2023/09/19	0	0.00	1	216.00	216.00	-1	4,785	-0.02%
2023/09/18	2	214.50	1	214.50	212.50	1	4,750	0.02%
2023/09/15	3	221.83	4	221.38	217.50	-1	4,789	-0.02%
2023/09/14	4	217.63	36	215.92	219.00	-32	4,687	-0.68%
2023/09/12	1	209.50	1	209.50	210.00	0	4,745	0.00%
2023/09/11	20	205.25	0	0.00	205.00	20	4,753	0.42%
2023/09/08	2	208.50	1	209.00	214.00	1	4,732	0.02%
2023/09/07	0	0.00	12	214.50	213.50	-12	4,749	-0.25%
2023/09/06	1	209.00	2	210.75	208.50	-1	4,754	-0.02%
2023/09/05	17	206.09	18.2	210.38	210.00	-1.2	4,819	-0.02%
2023/09/04	0	0.00	11.3	198.42	199.50	-11.3	4,793	-0.24%
2023/09/01	31.2	191.51	1	194.00	191.50	30.2	4,882	0.62%
2023/08/31	1	196.50	0.2	197.00	197.00	0.8	4,881	0.02%
2023/08/30	0	0.00	1	194.50	194.50	-1	4,947	-0.02%
2023/08/29	1.2	191.00	14.1	192.03	191.00	-12.9	4,943	-0.26%
2023/08/28	5.1	195.06	3.1	192.21	192.00	2	4,945	0.04%
2023/08/24	0.1	193.50	1	193.50	193.00	-0.9	5,016	-0.02%
2023/08/23	21.2	190.77	0	0.00	191.00	21.2	5,105	0.41%
2023/08/22	18	196.25	0	0.00	193.00	18	5,308	0.34%
2023/08/21	21	195.29	1	196.50	196.00	20	5,429	0.37%
2023/08/18	11	197.23	3	198.83	197.00	8	5,480	0.15%
2023/08/17	13	202.04	2	202.75	202.00	11	5,579	0.20%
2023/08/16	0.1	191.00	1.1	193.86	198.50	-1	5,784	-0.02%
2023/08/15	6	193.92	3.1	192.26	192.00	2.9	5,884	0.05%
2023/08/14	21.1	188.77	1	190.00	189.50	20.1	5,911	0.34%
2023/08/11	8	199.25	47	201.40	196.50	-39	5,957	-0.65%
2023/08/10	42.1	191.68	2	194.50	187.00	40.1	5,894	0.68%
2023/08/09	4	198.63	4	198.75	197.50	0	5,826	0.00%
2023/08/08	0.1	192.00	0	0.00	191.00	0.1	5,773	0.00%
2023/08/07	8	188.81	10	193.95	194.00	-2	5,764	-0.03%
2023/08/02	61	193.15	4	189.25	187.50	57	5,750	0.99%
2023/08/01	8	204.31	5	203.40	203.00	3	5,673	0.05%
2023/07/31	46	207.41	8	210.94	205.00	38	5,619	0.68%
2023/07/28	9	210.72	22	209.91	212.00	-13	5,473	-0.24%
2023/07/27	0	0.00	2	202.00	202.00	-2	5,305	-0.04%
2023/07/26	48	198.17	6	200.25	198.50	42	5,255	0.80%
2023/07/25	6	198.17	25	199.80	198.00	-19	5,153	-0.37%
2023/07/24	4	189.25	2	186.50	186.50	2	5,008	0.04%
2023/07/21	17	182.29	15	188.00	187.50	2	4,981	0.04%
2023/07/20	18	184.69	3	187.00	185.50	15	4,973	0.30%
2023/07/19	5	189.00	33	189.05	187.00	-28	4,947	-0.57%
2023/07/18	29	181.10	2	182.50	182.50	27	4,886	0.55%
2023/07/17	11	188.73	4	187.75	183.00	7	4,872	0.14%
2023/07/14	9	186.33	65.5	186.89	186.50	-56.5	4,816	-1.17%
2023/07/13	2	177.00	11.1	178.99	178.00	-9.1	4,702	-0.19%
2023/07/12	1.1	176.46	0	0.00	175.00	1.1	4,646	0.02%
2023/07/11	0	0.00	0	179.00	177.00	0	4,729	0.00%
2023/07/10	11.2	173.76	1	173.50	173.50	10.2	4,758	0.21%
2023/07/07	37	174.93	1	174.50	174.50	36	4,912	0.73%
2023/07/06	1	179.00	1	177.00	176.50	0	4,912	0.00%
2023/07/05	0	0.00	1	182.00	179.50	-1	4,885	-0.02%
2023/07/04	6.1	177.32	2	180.25	181.50	4.1	4,836	0.09%
2023/07/03	15	186.00	14	179.14	186.00	1	4,712	0.02%
2023/06/30	1	172.00	0	0.00	173.50	1	4,621	0.02%
2023/06/28	2	167.50	0	0.00	167.50	2	4,644	0.04%
2023/06/27	0	172.00	0	0.00	169.50	0	4,723	0.00%
2023/06/26	1	174.00	1	173.50	172.50	0	4,762	0.00%
2023/06/21	1	176.00	1	173.00	175.50	0	4,897	0.00%
2023/06/20	5	168.00	0	174.00	173.00	5	5,389	0.09%
2023/06/19	0	168.50	0	172.00	170.50	0	5,648	0.00%
2023/06/16	0	172.50	0	175.50	169.50	0	5,760	0.00%
2023/06/15	1	172.00	1	172.02	172.50	0	5,629	0.00%
2023/06/14	2	171.50	2	171.27	171.00	0	5,576	0.00%
2023/06/13	2	171.99	0	174.00	171.50	2	5,539	0.04%
2023/06/12	6	168.17	1	167.50	169.00	5	5,470	0.09%
2023/06/09	0	0.00	1	167.00	169.50	-1	5,411	-0.02%
2023/06/08	4	170.75	1	177.00	170.00	3	5,290	0.06%
2023/06/07	1	177.00	5	175.90	177.00	-4	5,236	-0.08%
2023/06/06	2	163.50	12	165.00	165.00	-10	5,157	-0.19%
2023/06/05	16	170.50	2	170.25	168.00	14	5,138	0.27%
2023/06/02	0	0.00	1	164.00	164.00	-1	5,058	-0.02%
2023/05/31	3	167.83	4	166.13	163.00	-1	5,042	-0.02%
2023/05/30	1	167.00	1	167.00	167.00	0	4,973	0.00%
2023/05/29	3	163.33	1	162.50	162.50	2	4,880	0.04%
2023/05/26	2	164.00	6	165.17	163.00	-4	4,792	-0.08%
2023/05/25	2	156.50	12	159.00	159.50	-10	4,585	-0.22%
2023/05/24	4	155.25	5	155.10	155.50	-1	4,474	-0.02%
2023/05/23	4	152.50	7	152.50	154.50	-3	4,413	-0.07%
2023/05/22	7	152.21	7	153.29	147.00	0	4,268	0.00%
2023/05/19	0	0.00	22	146.11	147.00	-22	3,996	-0.55%
2023/05/18	4	142.88	3	141.50	142.00	1	3,851	0.03%
2023/05/16	3	140.33	5	141.10	142.00	-2	3,684	-0.05%
2023/05/12	2	136.00	1	137.00	136.00	1	3,609	0.03%
2023/05/09	1	139.50	0	0.00	136.00	1	3,739	0.03%
2023/05/03	0	0.00	1	131.00	131.00	-1	3,789	-0.03%
2023/04/28	1	128.50	0	0.00	128.50	1	3,866	0.03%
2023/04/27	0	0.00	2	127.00	126.50	-2	3,862	-0.05%
2023/04/26	0	0.00	1	126.00	126.50	-1	3,850	-0.03%
2023/04/25	1	124.08	0	0.00	124.00	1	3,835	0.03%
2023/04/21	1	134.50	0	0.00	128.50	1	3,808	0.03%
2023/04/20	21	136.14	1	138.00	135.00	20	3,883	0.51%
2023/04/19	3	139.00	4	138.75	138.00	-1	3,863	-0.03%
2023/04/18	3	139.00	2	139.25	138.00	1	3,838	0.03%
2023/04/17	5	141.00	2	142.00	142.50	3	3,803	0.08%
2023/04/14	1	139.00	83	142.90	140.00	-82	3,739	-2.19%
2023/04/13	2	137.50	0	0.00	136.50	2	3,639	0.05%
2023/04/12	3	140.33	3	140.50	141.50	0	3,592	0.00%
2023/04/10	2.1	133.26	0	0.00	133.00	2.1	3,410	0.06%
2023/03/31	1	134.00	0	0.00	135.00	1	3,427	0.03%
2023/03/30	4	137.00	0	0.00	137.00	4	3,412	0.12%
2023/03/28	8	135.75	0	0.00	136.00	8	3,412	0.23%
2023/03/27	5	142.50	0.3	143.00	143.00	4.7	3,333	0.14%
2023/03/24	5	143.50	0	0.00	146.00	5	3,268	0.15%
2023/03/23	2	147.00	4	146.88	144.00	-2	3,118	-0.06%
2023/03/22	0	0.00	1	143.00	143.00	-1	2,602	-0.04%
2023/03/21	0	0.00	4.3	126.33	130.00	-4.3	2,330	-0.18%
2023/03/17	0.2	119.00	0	0.00	118.00	0.2	2,358	0.01%
2023/03/10	2.2	121.50	0	0.00	120.00	2.2	2,660	0.08%
2023/03/09	1	129.00	1	124.50	124.00	0	2,908	0.00%
2023/03/08	0	0.00	5.3	125.95	126.50	-5.3	3,030	-0.17%
2023/03/07	0	0.00	2	124.50	124.50	-2	3,050	-0.07%
2023/03/03	2.2	121.07	0	0.00	121.00	2.2	3,226	0.07%
2023/02/24	0.1	124.00	0	0.00	123.50	0.1	3,335	0.00%
2023/02/23	0	0.00	2	123.50	125.50	-2	3,438	-0.06%
2023/02/22	2	120.50	1	120.00	120.50	1	3,456	0.03%
2023/02/21	1	125.00	3	124.17	125.00	-2	3,537	-0.06%
2023/02/15	0	0.00	1	121.50	119.50	-1	3,742	-0.03%
2023/02/10	0	0.00	1	121.50	120.50	-1	3,816	-0.03%
2023/02/09	2	125.75	1	124.50	124.50	1	3,799	0.03%
2023/02/08	1	128.00	0	0.00	126.00	1	3,780	0.03%
2023/02/07	0	0.00	2.1	122.95	123.00	-2.1	3,673	-0.06%
2023/02/06	2.1	117.50	501	116.46	118.50	-498.9	3,613	-13.81%	大賣/鉅額交易
2023/02/01	150	124.83	0	0.00	124.50	150	3,484	4.30%	大買/鉅額交易
2023/01/31	269	123.83	62	123.25	124.00	207	3,459	5.98%	大買/鉅額交易
2023/01/30	0	0.00	3.4	121.53	120.50	-3.4	3,408	-0.10%
2023/01/17	61	116.50	0	0.00	116.50	61	3,355	1.82%
2023/01/16	20	113.50	0	0.00	113.00	20	3,344	0.60%
2023/01/13	70	115.07	0	0.00	114.00	70	3,335	2.10%
2023/01/12	0.1	114.00	0	0.00	113.50	0.1	3,322	0.00%
2023/01/11	0.1	114.50	0	0.00	114.00	0.1	3,316	0.00%
2023/01/10	62.3	117.23	30.1	121.75	116.50	32.2	3,292	0.98%
2023/01/09	0.1	117.50	0	0.00	117.50	0.1	3,162	0.00%
2023/01/05	30	116.50	0	0.00	117.50	30	3,147	0.95%
2023/01/04	0	0.00	2	118.50	118.00	-2	3,118	-0.06%
2023/01/03	0	0.00	10	115.75	118.00	-10	3,101	-0.32%
2022/12/30	4.2	113.24	0	0.00	112.50	4.2	3,066	0.14%
2022/12/29	8	114.25	0	0.00	115.00	8	3,042	0.26%
2022/12/27	0	0.00	65	116.33	119.00	-65	2,989	-2.17%
2022/12/26	65	113.98	0	0.00	114.00	65	2,941	2.21%
2022/12/20	0	0.00	5	117.50	113.00	-5	2,840	-0.18%
2022/12/16	2	116.50	0	0.00	117.00	2	2,798	0.07%
2022/12/14	0	0.00	0.2	119.00	118.50	-0.2	2,771	-0.01%
2022/12/09	5.2	116.53	0	0.00	116.50	5.2	2,615	0.20%
2022/12/08	5	128.00	0	0.00	129.00	5	2,511	0.20%
2022/12/05	0	0.00	7	130.50	130.50	-7	2,338	-0.30%
2022/12/02	0	0.00	3	128.67	129.50	-3	2,288	-0.13%
2022/12/01	7	127.29	44	122.69	126.50	-37	2,176	-1.70%
2022/11/30	4	118.63	1	118.50	119.50	3	1,891	0.16%
2022/11/28	2	111.50	0	0.00	111.00	2	1,690	0.12%
2022/11/21	2	107.00	12	106.08	107.50	-10	1,380	-0.72%
2022/11/18	1	105.50	10	104.60	103.00	-9	1,243	-0.72%
2022/11/17	11	104.64	0	0.00	105.00	11	1,191	0.92%
2022/11/16	7	97.37	3	100.73	102.50	4	1,066	0.38%
2022/11/15	3	95.47	2	95.50	95.00	1	911	0.11%
2022/11/14	0	0.00	110	94.33	94.40	-110	899	-12.23%	大賣/鉅額交易
2022/11/11	113	93.76	0	0.00	93.50	113	880	12.83%	大買/鉅額交易
2022/11/10	0	0.00	32	93.13	94.00	-32	853	-3.75%
2022/11/09	34	93.51	1	93.90	93.80	33	840	3.93%
2022/11/07	0	0.00	3	92.30	90.90	-3	783	-0.38%
2022/11/04	0	0.00	1	88.80	89.90	-1	820	-0.12%
2022/10/24	0	0.00	1	82.40	81.60	-1	845	-0.12%
2022/10/21	1	80.00	0	0.00	80.00	1	845	0.12%
2022/10/19	0	0.00	1	83.00	81.70	-1	863	-0.12%
2022/10/18	0	0.00	1	82.80	82.00	-1	868	-0.12%
2022/10/17	3	78.90	3	79.33	81.30	0	884	0.00%
2022/10/14	1	80.50	1	81.70	81.60	0	895	0.00%
2022/10/12	1	80.50	0	0.00	81.20	1	905	0.11%
2022/10/11	1	81.70	0	0.00	81.70	1	921	0.11%
2022/10/06	1	85.60	0	0.00	85.30	1	954	0.10%
2022/10/05	1	85.80	0	0.00	85.40	1	973	0.10%
2022/09/30	0	0.00	1	81.80	82.70	-1	996	-0.10%
2022/09/28	3	82.27	2	81.70	80.00	1	1,007	0.10%
2022/09/26	0	0.00	2	84.00	84.20	-2	1,014	-0.20%
2022/09/23	0	0.00	1	90.00	90.00	-1	1,035	-0.10%
2022/09/16	0	0.00	1	94.40	93.10	-1	1,088	-0.09%
2022/09/14	0	0.00	1	93.80	93.80	-1	1,148	-0.09%
2022/09/12	0	0.00	1	91.90	91.80	-1	1,177	-0.08%
2022/09/08	0	0.00	110	88.56	89.80	-110	1,196	-9.19%	大賣/鉅額交易
2022/09/06	51	89.93	0	0.00	89.10	51	1,211	4.21%
2022/09/05	62	91.71	0	0.00	91.10	62	1,231	5.04%
2022/09/02	2	95.20	100	95.59	94.50	-98	1,231	-7.96%
2022/08/31	1	97.20	202	95.59	97.30	-201	1,269	-15.83%	大賣/鉅額交易
2022/08/30	2	92.35	77	92.63	93.30	-75	1,293	-5.80%
2022/08/29	1	93.40	0	0.00	93.30	1	1,287	0.08%
2022/08/26	50	97.10	0	0.00	96.60	50	1,292	3.87%
2022/08/25	2	95.70	0	0.00	95.60	2	1,296	0.15%
2022/08/23	0	0.00	15	94.59	95.30	-15	1,322	-1.13%
2022/08/22	15	97.00	0	0.00	96.20	15	1,346	1.11%
2022/08/19	2	98.40	1	98.80	97.90	1	1,381	0.07%
2022/08/18	0	0.00	3	96.80	97.00	-3	1,401	-0.21%
2022/08/17	2	95.50	0	0.00	95.50	2	1,405	0.14%
2022/08/16	0	0.00	1	97.40	97.30	-1	1,397	-0.07%
2022/08/15	1	97.20	1	98.00	98.00	0	1,402	0.00%
2022/08/12	0	0.00	6	96.40	96.30	-6	1,397	-0.43%
2022/08/11	10	97.44	3	94.60	94.30	7	1,399	0.50%
2022/08/09	3	92.93	0	0.00	93.10	3	1,400	0.21%
2022/08/08	0	0.00	1	93.30	93.60	-1	1,449	-0.07%
2022/08/05	0	0.00	1	92.30	92.10	-1	1,584	-0.06%
2022/08/02	1	91.50	1	91.00	91.50	0	1,688	0.00%
2022/08/01	0	0.00	1	91.90	92.00	-1	1,695	-0.06%
2022/07/29	1	91.50	0	0.00	91.50	1	1,707	0.06%
2022/07/27	2	88.00	1	89.90	90.30	1	1,716	0.06%
2022/07/26	3	88.97	0	0.00	88.80	3	1,710	0.18%
2022/07/25	1	90.80	2	91.10	90.80	-1	1,700	-0.06%
2022/07/21	10	88.58	0	0.00	89.00	10	1,681	0.59%
2022/07/20	245	87.68	4	87.15	87.00	241	1,667	14.46%	大買/鉅額交易
2022/07/19	25	84.20	0	0.00	84.60	25	1,652	1.51%
2022/07/18	50	83.59	0	0.00	83.70	50	1,649	3.03%
2022/07/01	0	0.00	3	81.00	78.90	-3	1,562	-0.19%
2022/06/27	0	0.00	2	92.20	91.90	-2	1,496	-0.13%
2022/06/23	1	88.10	0	0.00	87.00	1	1,477	0.07%
2022/06/22	2	91.30	0	0.00	88.90	2	1,445	0.14%
2022/06/21	1	94.30	0	0.00	94.30	1	1,402	0.07%
2022/06/16	1	100.50	0	0.00	100.50	1	1,334	0.07%
2022/06/15	1	103.50	0	0.00	103.50	1	1,324	0.08%
2022/06/14	0	0.00	3	104.50	105.00	-3	1,320	-0.23%
2022/06/13	2	100.00	0	0.00	100.00	2	1,289	0.16%
2022/06/09	21	105.90	0	0.00	106.00	21	1,243	1.69%
2022/06/08	20	106.50	0	0.00	107.50	20	1,217	1.64%
2022/06/06	0	0.00	10	103.00	104.50	-10	1,171	-0.85%
2022/05/31	0	0.00	1	105.50	105.50	-1	1,165	-0.09%
2022/05/27	11	104.50	1	104.50	104.00	10	1,130	0.88%
2022/05/26	10	103.00	10	102.50	103.00	0	1,096	0.00%
2022/05/25	0	0.00	1	100.50	100.50	-1	1,065	-0.09%
2022/05/23	0	0.00	1	100.50	100.50	-1	1,057	-0.09%
2022/05/19	10	102.00	12	101.29	101.50	-2	1,042	-0.19%
2022/05/18	0	0.00	2	100.50	100.50	-2	1,026	-0.19%
2022/05/16	1	97.60	0	0.00	97.60	1	975	0.10%
2022/05/13	5	101.76	1	100.50	101.50	4	923	0.43%
2022/05/12	6	97.32	7	100.21	99.90	-1	783	-0.13%
2022/05/11	1	93.90	0	0.00	93.50	1	682	0.15%
2022/05/10	1	90.00	1	93.30	93.30	0	676	0.00%
2022/05/04	1	89.90	0	0.00	89.40	1	644	0.16%
2022/04/19	0.2	95.10	0	0.00	94.20	0.2	1,435	0.01%
2022/03/30	0	0.00	13	105.00	104.50	-13	1,679	-0.77%
2022/03/28	6	101.50	6	102.25	102.50	0	1,729	0.00%
2022/03/25	13	104.00	0	0.00	104.00	13	1,742	0.75%
2022/03/15	0	0.00	1	99.00	97.70	-1	1,871	-0.05%
2022/03/10	1	101.50	0	0.00	102.00	1	1,901	0.05%
2022/03/07	0	0.00	1	101.50	101.00	-1	1,918	-0.05%
2022/02/24	0	0.00	1	108.00	105.50	-1	2,027	-0.05%
2022/02/22	0	0.00	2	107.50	107.50	-2	2,065	-0.10%
2022/02/18	0	0.00	10	109.25	110.00	-10	2,142	-0.47%
2022/02/17	0	0.00	5	111.00	109.00	-5	2,164	-0.23%
2022/02/16	5	111.00	0	0.00	111.00	5	2,217	0.23%
2022/02/15	10	111.75	10	111.00	109.50	0	2,252	0.00%
2022/02/14	0	0.00	10	111.00	110.50	-10	2,272	-0.44%
2022/02/09	0	0.00	1	111.00	113.00	-1	2,312	-0.04%
2022/02/08	10	111.50	0	0.00	111.00	10	2,389	0.42%
2022/01/20	2	112.00	0	0.00	112.00	2	2,876	0.07%
2022/01/19	3	115.17	0	0.00	115.00	3	2,869	0.10%
2022/01/18	0	0.00	11.5	120.09	119.00	-11.5	2,989	-0.38%
2022/01/17	2	123.00	1	124.50	121.50	1	2,950	0.03%
2022/01/14	0.3	120.00	0	0.00	118.50	0.3	2,820	0.01%
2022/01/13	11	118.95	14	119.29	119.50	-3	2,709	-0.11%
2022/01/12	10	115.00	0	0.00	115.00	10	2,744	0.36%
2022/01/11	2	114.50	11	117.55	114.50	-9	2,802	-0.32%
2022/01/10	10	115.00	0	0.00	116.50	10	2,759	0.36%
2022/01/07	1	110.50	0	0.00	111.00	1	2,746	0.04%
2022/01/06	0	0.00	1	115.00	113.00	-1	2,743	-0.04%
2022/01/05	0	0.00	1	115.50	115.50	-1	2,757	-0.04%
2022/01/04	0	0.00	1	118.50	118.50	-1	2,782	-0.04%
2022/01/03	0	0.00	1	117.00	116.50	-1	2,759	-0.04%
2021/12/28	0	0.00	5	116.50	115.50	-5	2,874	-0.17%
2021/12/27	8	116.25	0	0.00	116.50	8	2,980	0.27%
2021/12/24	2	115.25	10	115.00	115.00	-8	2,989	-0.27%
2021/12/22	11	117.45	0	0.00	117.00	11	3,118	0.35%
2021/12/16	0	0.00	1	115.00	115.00	-1	3,226	-0.03%
2021/12/15	0	0.00	3	110.83	111.50	-3	3,269	-0.09%
2021/12/10	2	110.50	0	0.00	111.00	2	3,699	0.05%
2021/12/03	1	113.00	0	0.00	113.00	1	3,931	0.03%
2021/12/01	15	110.00	15	111.50	112.00	0	4,045	0.00%
2021/11/25	0	0.00	1	117.50	115.00	-1	4,481	-0.02%
2021/11/23	1	118.00	0	0.00	116.50	1	4,773	0.02%
2021/11/22	0	0.00	1	120.00	119.50	-1	5,098	-0.02%
2021/11/19	2	117.25	0	0.00	117.50	2	5,223	0.04%
2021/11/15	2	123.25	7	121.50	123.50	-5	6,597	-0.08%
2021/11/12	0	0.00	1	120.00	115.00	-1	6,774	-0.01%
2021/11/11	4	119.75	0	0.00	119.00	4	6,835	0.06%
2021/11/10	2	122.50	1	122.00	122.50	1	6,912	0.01%
2021/11/09	1	121.00	0	0.00	121.00	1	7,044	0.01%
2021/11/08	3	121.17	0	0.00	121.50	3	7,156	0.04%
2021/11/05	1	126.00	0	0.00	125.00	1	7,227	0.01%
2021/11/02	1	121.00	0	0.00	121.00	1	7,415	0.01%
2021/10/28	2	127.25	3	126.50	127.00	-1	7,657	-0.01%
2021/10/26	2	121.50	5	125.60	121.50	-3	8,164	-0.04%
2021/10/22	2	119.00	6	117.00	119.00	-4	8,280	-0.05%
2021/10/21	0	0.00	1	120.50	120.00	-1	8,378	-0.01%
2021/10/20	2	123.25	0	0.00	125.00	2	8,616	0.02%
2021/10/18	1	115.00	1	114.00	113.00	0	8,553	0.00%
2021/10/14	1	112.50	0	0.00	112.00	1	8,716	0.01%
2021/10/07	1	116.00	0	0.00	116.00	1	9,154	0.01%
2021/10/04	0	0.00	1	118.00	106.50	-1	9,607	-0.01%
2021/10/01	1	120.50	1	118.00	117.00	0	9,629	0.00%
2021/09/30	1	120.00	0	0.00	121.00	1	9,826	0.01%
2021/09/28	1	120.00	1	119.50	119.50	0	9,830	0.00%
2021/09/27	0	0.00	1	122.00	122.00	-1	9,839	-0.01%
2021/09/24	1	121.50	8	122.81	124.00	-7	9,883	-0.07%
2021/09/23	4	120.63	2	122.75	119.50	2	9,870	0.02%
2021/09/22	2	122.00	3	122.67	121.50	-1	9,829	-0.01%
2021/09/17	21	119.00	14	121.93	122.00	7	9,792	0.07%
2021/09/16	0	0.00	10	120.50	116.00	-10	9,647	-0.10%
2021/09/14	0	0.00	5	125.00	125.00	-5	9,625	-0.05%
2021/09/08	1	133.50	1	135.00	130.50	0	9,784	0.00%
2021/09/07	5	134.50	4	136.00	136.00	1	9,817	0.01%
2021/09/06	0	0.00	1	139.50	139.00	-1	10,054	-0.01%
2021/09/03	2	143.50	0	145.00	143.50	2	10,156	0.02%
2021/09/02	7	146.64	7	150.14	144.50	0	10,227	0.00%
2021/09/01	1	148.50	1	149.50	150.00	0	10,176	0.00%
2021/08/31	3	151.33	0	0.00	148.50	3	10,064	0.03%
2021/08/30	3	151.50	3	152.33	152.50	0	9,948	0.00%
2021/08/27	5	145.00	7	146.64	145.00	-2	9,773	-0.02%
2021/08/26	9	146.39	0	0.00	146.50	9	9,650	0.09%
2021/08/25	1	157.00	0	0.00	155.00	1	9,336	0.01%
2021/08/24	4	165.50	4	168.25	160.00	0	9,217	0.00%
2021/08/23	15	158.33	6	157.92	160.00	9	8,997	0.10%
2021/08/20	2	161.50	2	160.25	157.50	0	8,834	0.00%
2021/08/19	3	153.33	5	154.00	154.00	-2	8,367	-0.02%
2021/08/18	1	143.00	8	145.13	146.00	-7	7,821	-0.09%
2021/08/17	4	134.75	0	0.00	133.00	4	7,628	0.05%
2021/08/16	2	136.00	3	135.67	136.50	-1	7,558	-0.01%
2021/08/13	3	147.17	3	139.83	139.00	0	7,469	0.00%
2021/08/12	3	145.50	3	143.17	144.50	0	7,343	0.00%
2021/08/10	2	141.00	0	0.00	146.50	2	7,180	0.03%
2021/08/09	3	149.17	0.4	146.50	145.50	2.6	7,099	0.04%
2021/08/06	9	154.00	1	153.50	153.00	8	7,026	0.11%
2021/08/03	3.4	169.00	0	0.00	168.00	3.4	6,888	0.05%
2021/08/02	6	163.50	12	166.54	169.00	-6	6,612	-0.09%
2021/07/30	2	148.00	42	155.26	155.50	-40	6,183	-0.65%
2021/07/29	3	149.67	5	152.90	151.00	-2	6,024	-0.03%
2021/07/28	1	138.00	0	0.00	142.50	1	5,871	0.02%
2021/07/27	40	151.38	0	0.00	146.00	40	5,843	0.68%
2021/07/26	1	156.50	8	156.25	156.50	-7	5,752	-0.12%
2021/07/23	2	147.00	5	145.20	146.00	-3	5,509	-0.05%
2021/07/21	5	142.00	5	141.60	142.00	0	5,497	0.00%
2021/07/20	2	138.50	0	0.00	138.00	2	5,480	0.04%
2021/07/19	6	142.33	0	0.00	142.50	6	5,504	0.11%
2021/07/16	1	153.50	1	151.00	148.00	0	5,634	0.00%
2021/07/14	1	145.50	8	150.88	153.00	-7	5,836	-0.12%
2021/07/13	4	144.25	3	147.33	145.00	1	5,708	0.02%
2021/07/12	1	139.00	5	137.20	139.00	-4	5,417	-0.07%
2021/07/09	2	130.50	0	0.00	131.00	2	5,365	0.04%
2021/07/08	0	0.00	1	134.00	134.00	-1	5,441	-0.02%
2021/07/07	2	141.00	5.1	139.46	140.00	-3.1	5,481	-0.06%
2021/07/05	0.1	131.00	0	0.00	133.00	0.1	5,913	0.00%
2021/07/02	4	128.50	4	126.00	128.50	0	6,265	0.00%
2021/07/01	3	125.33	53	124.24	125.50	-50	6,354	-0.79%
2021/06/30	1	132.50	0	0.00	132.00	1	6,325	0.02%
2021/06/28	3	131.33	1	131.00	133.00	2	6,434	0.03%
2021/06/25	4	132.50	7	137.43	132.50	-3	6,556	-0.05%
2021/06/24	3	135.17	0	0.00	136.00	3	6,503	0.05%
2021/06/23	2	134.50	2	130.00	134.50	0	6,406	0.00%
2021/06/22	5	127.50	5	131.70	127.50	0	6,324	0.00%
2021/06/18	4	136.50	4	138.50	137.00	0	6,206	0.00%
2021/06/17	0	0.00	1	135.00	135.00	-1	6,095	-0.02%
2021/06/16	1	136.00	1	132.50	132.50	0	6,034	0.00%
2021/06/15	21	130.19	21	131.76	132.50	0	5,943	0.00%
2021/06/11	1	125.00	2	123.00	125.00	-1	5,677	-0.02%
2021/06/10	4	118.63	4	120.13	118.00	0	5,530	0.00%
2021/06/09	3	116.67	4	118.00	121.50	-1	5,412	-0.02%
2021/06/02	2	113.25	2	110.75	111.00	0	5,325	0.00%
2021/06/01	1	111.50	2	113.75	113.00	-1	5,309	-0.02%
2021/05/28	2	108.75	1	110.00	109.50	1	5,383	0.02%
2021/05/27	3	111.00	5	108.30	107.50	-2	5,387	-0.04%
2021/05/26	2	105.25	2	107.50	108.00	0	5,366	0.00%
2021/05/25	1	106.50	3	107.17	107.50	-2	5,382	-0.04%
2021/05/24	4	100.50	0	0.00	104.50	4	5,393	0.07%
2021/05/21	1	100.00	2	99.10	99.70	-1	5,413	-0.02%
2021/05/19	2	98.25	1	96.80	98.90	1	5,517	0.02%
2021/05/18	1	94.90	1	96.50	96.80	0	5,515	0.00%
2021/05/17	1	90.00	7	88.00	88.00	-6	5,549	-0.11%
2021/05/14	2	96.50	2	97.10	97.20	0	5,515	0.00%
2021/05/13	1	99.60	0	0.00	99.00	1	5,493	0.02%
2021/05/12	1	104.50	1	104.50	99.90	0	5,461	0.00%
2021/05/11	5	110.30	2	110.50	109.00	3	5,391	0.06%
2021/05/10	2	119.50	4	123.38	119.00	-2	5,343	-0.04%
2021/05/07	1	118.00	5	125.00	125.00	-4	5,364	-0.07%
2021/05/06	2	113.50	0	0.00	114.00	2	5,377	0.04%
2021/05/04	1	119.50	2	121.25	121.00	-1	5,542	-0.02%
2021/05/03	1	130.50	1	127.00	126.50	0	5,564	0.00%
2021/04/29	2	134.25	1	133.50	136.50	1	5,807	0.02%
2021/04/28	1	137.00	2	138.25	138.50	-1	5,874	-0.02%
2021/04/27	5	138.00	1	139.00	137.50	4	6,178	0.06%
2021/04/26	1	137.50	0	0.00	137.00	1	6,454	0.02%
2021/04/23	5	133.90	4	135.63	138.50	1	6,454	0.02%
2021/04/22	5	134.90	7	143.50	131.50	-2	6,439	-0.03%
2021/04/21	13	139.62	6	141.75	140.00	7	6,306	0.11%
2021/04/20	5	135.40	53	136.96	137.00	-48	6,202	-0.77%
2021/04/19	1	128.50	6	128.25	130.50	-5	6,241	-0.08%
2021/04/16	6	127.00	0	0.00	125.50	6	6,432	0.09%
2021/04/15	10	127.00	7	126.43	127.00	3	6,455	0.05%
2021/04/14	34	126.22	4	122.38	121.50	30	6,342	0.47%
2021/04/13	10	129.35	7	131.71	127.00	3	6,256	0.05%
2021/04/12	1	137.00	6	131.25	128.00	-5	6,102	-0.08%
2021/04/09	30	145.43	25	147.82	142.00	5	5,857	0.09%
2021/04/08	13	138.46	1	134.50	140.00	12	5,478	0.22%
2021/04/07	0	0.00	3	124.00	127.50	-3	5,050	-0.06%
2021/04/06	1	121.00	0	0.00	120.00	1	4,938	0.02%
2021/04/01	1	125.00	1	125.50	121.50	0	4,915	0.00%
2021/03/31	0	0.00	1	124.00	124.00	-1	4,804	-0.02%
2021/03/30	5	122.30	2	120.75	122.00	3	4,744	0.06%
2021/03/29	2	117.25	0	0.00	117.00	2	4,583	0.04%
2021/03/23	0	0.00	3	120.00	117.50	-3	4,577	-0.07%
2021/03/22	1	117.00	0	0.00	117.00	1	4,558	0.02%
2021/03/19	3	116.83	5	117.70	118.00	-2	4,561	-0.04%
2021/03/18	1	117.00	0	0.00	118.00	1	4,562	0.02%
2021/03/17	1	120.00	0	0.00	117.50	1	4,591	0.02%
2021/03/15	0	0.00	1	116.00	118.00	-1	4,628	-0.02%
2021/03/12	0	0.00	2	114.00	114.50	-2	4,679	-0.04%
2021/03/11	0	0.00	2	113.00	113.50	-2	4,734	-0.04%
2021/03/08	1	112.00	0	0.00	109.00	1	4,840	0.02%
2021/03/05	2	111.00	0	0.00	111.50	2	4,888	0.04%
2021/03/03	2	111.50	0	0.00	112.00	2	4,940	0.04%
2021/02/26	1	119.00	0	0.00	118.00	1	4,977	0.02%
2021/02/25	1	119.50	2	120.00	121.50	-1	5,067	-0.02%
2021/02/22	2	120.75	0	0.00	123.00	2	5,316	0.04%
2021/02/19	0	0.00	3	118.67	120.00	-3	5,338	-0.06%
2021/02/18	1	115.00	1	116.00	117.00	0	5,602	0.00%
2021/02/17	1	114.00	2	112.25	114.50	-1	5,912	-0.02%
2021/02/05	1	107.50	0	0.00	107.50	1	5,970	0.02%
2021/02/01	1	105.50	0	0.00	106.00	1	6,524	0.02%
2021/01/29	2	111.00	2	109.50	108.00	0	6,785	0.00%
2021/01/27	0	0.00	1	120.00	117.00	-1	6,812	-0.01%
2021/01/26	2	123.00	0	0.00	118.50	2	6,774	0.03%
2021/01/22	0	0.00	4	131.00	130.00	-4	6,491	-0.06%
2021/01/21	0	0.00	1	127.00	124.00	-1	6,220	-0.02%
2021/01/20	5	129.50	3	125.50	124.00	2	6,102	0.03%
2021/01/19	1	121.00	9	126.11	128.00	-8	5,762	-0.14%
2021/01/18	1	114.00	3	116.17	118.50	-2	5,397	-0.04%
2021/01/15	2	114.00	2	115.00	114.00	0	5,394	0.00%
2021/01/14	2	121.25	5	122.40	120.50	-3	5,309	-0.06%
2021/01/12	6	119.33	4	119.38	117.00	2	5,098	0.04%
2021/01/11	1	119.00	6	118.00	123.00	-5	4,869	-0.10%
2021/01/08	3	110.99	6	112.42	112.00	-3	4,619	-0.06%
2021/01/07	0	0.00	20	106.00	106.50	-20	4,556	-0.44%
2021/01/06	11	107.27	10	110.00	106.00	1	4,565	0.02%
2021/01/05	6	108.67	1	108.00	108.50	5	4,531	0.11%
2021/01/04	1	113.50	1	112.00	111.50	0	4,543	0.00%
2020/12/31	5	112.50	15	114.67	112.50	-10	4,531	-0.22%
2020/12/30	0	0.00	10	108.50	109.50	-10	4,467	-0.22%
2020/12/24	1	109.00	1	108.50	108.50	0	4,519	0.00%
2020/12/23	0	0.00	1	107.00	108.00	-1	4,538	-0.02%
2020/12/16	1	110.50	1	110.00	110.00	0	4,710	0.00%
2020/12/15	0	0.00	1	108.00	106.00	-1	4,729	-0.02%
2020/12/14	13	110.46	0	0.00	109.50	13	4,777	0.27%
2020/12/11	47	110.30	3	109.00	110.50	44	4,891	0.90%
2020/12/10	2	113.50	0	0.00	112.00	2	4,894	0.04%
2020/12/09	2	117.50	4	117.25	117.50	-2	4,901	-0.04%
2020/12/08	5	115.50	9	115.33	117.50	-4	4,895	-0.08%
2020/12/07	4	111.00	0	0.00	110.00	4	4,842	0.08%
2020/12/04	20	116.50	2	116.00	114.50	18	4,847	0.37%
2020/12/03	2	119.75	41	119.72	118.00	-39	4,921	-0.79%
2020/12/02	0	0.00	3	117.50	120.00	-3	4,935	-0.06%
2020/12/01	10	116.50	0	0.00	117.50	10	4,993	0.20%
2020/11/30	14	116.61	1	115.50	115.50	13	4,970	0.26%
2020/11/27	2	119.00	0	0.00	119.00	2	4,961	0.04%
2020/11/25	10	117.50	0	0.00	117.00	10	4,950	0.20%
2020/11/24	7	116.36	3	117.17	119.00	4	4,927	0.08%
2020/11/23	15	119.70	32	118.61	120.50	-17	4,900	-0.35%
2020/11/20	3	123.50	13	121.58	123.50	-10	4,846	-0.21%
2020/11/19	14	119.14	0	0.00	118.00	14	4,746	0.29%
2020/11/17	1	125.50	2	126.00	121.50	-1	4,817	-0.02%
2020/11/16	4	120.75	9	120.78	124.50	-5	4,669	-0.11%
2020/11/13	1	112.00	3	113.00	115.50	-2	4,448	-0.04%
2020/11/12	3	114.33	20	110.53	111.00	-17	4,613	-0.37%
2020/11/11	2	111.00	1	111.00	113.00	1	4,541	0.02%
2020/11/10	1	108.00	0	0.00	107.00	1	4,454	0.02%
2020/11/09	1	114.00	8	113.00	113.00	-7	4,409	-0.16%
2020/11/06	3	105.67	7	106.79	107.00	-4	4,336	-0.09%
2020/11/05	3	98.27	6	97.97	101.00	-3	4,137	-0.07%
2020/11/04	1	91.30	0	0.00	92.20	1	4,153	0.02%
2020/11/02	0.2	92.50	7	89.20	89.10	-6.9	4,427	-0.15%
2020/10/30	1	90.90	1	88.50	88.10	0	4,514	0.00%
2020/10/28	5	90.94	0	0.00	90.00	5	4,731	0.11%
2020/10/26	3.2	94.56	3	97.20	93.80	0.2	5,022	0.00%
2020/10/23	2	97.50	0	0.00	97.20	2	5,396	0.04%
2020/10/22	1	93.50	0	0.00	96.80	1	5,608	0.02%
2020/10/21	0	0.00	13	95.77	95.50	-13	6,018	-0.22%
2020/10/20	1	94.80	0	0.00	94.80	1	6,462	0.02%
2020/10/16	1	96.10	0	0.00	95.00	1	6,502	0.02%
2020/10/14	13	100.50	0	0.00	100.50	13	6,522	0.20%
2020/10/12	3	99.20	0	0.00	97.80	3	6,527	0.05%
2020/10/07	1	100.50	1	101.00	101.50	0	6,507	0.00%
2020/10/06	1	103.00	4	104.50	103.00	-3	6,508	-0.05%
2020/10/05	4	101.63	0	0.00	101.00	4	6,513	0.06%
2020/09/30	1	101.00	4	101.75	103.00	-3	6,646	-0.05%
2020/09/29	1	101.00	0	0.00	101.50	1	6,649	0.02%
2020/09/28	12	98.35	6	98.73	99.60	6	6,685	0.09%
2020/09/25	4	96.63	0	0.00	96.00	4	6,807	0.06%
2020/09/24	4	102.00	1	102.50	101.00	3	7,063	0.04%
2020/09/21	4	106.63	1	105.00	105.00	3	7,760	0.04%
2020/09/18	2	112.00	0	0.00	111.50	2	7,750	0.03%
2020/09/17	1	112.00	1	111.50	110.50	0	7,828	0.00%
2020/09/16	1	114.50	1	112.50	112.50	0	7,804	0.00%
2020/09/10	4	109.25	0	0.00	104.50	4	7,606	0.05%
2020/09/09	1	103.00	6	104.58	108.50	-5	7,609	-0.07%
2020/09/08	6	107.67	16	105.72	106.00	-10	7,578	-0.13%
2020/09/07	12	103.38	10	109.00	103.00	2	7,492	0.03%
2020/09/04	20	109.00	10	111.00	108.50	10	7,472	0.13%
2020/09/03	1	117.50	3	116.83	114.50	-2	7,406	-0.03%
2020/09/02	0	0.00	2	117.25	115.50	-2	7,399	-0.03%
2020/09/01	2	115.75	3	115.33	116.00	-1	7,370	-0.01%
2020/08/31	0	0.00	1	114.00	113.00	-1	7,342	-0.01%
2020/08/27	4	115.00	0	0.00	113.50	4	7,374	0.05%
2020/08/26	5	118.20	6	119.42	118.00	-1	7,434	-0.01%
2020/08/24	3	114.17	1	115.50	115.50	2	7,492	0.03%
2020/08/21	1	109.00	5	114.10	116.00	-4	7,404	-0.05%
2020/08/20	3	108.33	1	112.00	105.50	2	7,291	0.03%
2020/08/19	5	118.20	4	117.75	116.00	1	7,141	0.01%
2020/08/18	8	116.88	1	121.00	122.00	7	7,055	0.10%
2020/08/17	6	129.25	4	130.50	127.00	2	6,806	0.03%
2020/08/14	2	129.50	2	133.00	133.00	0	6,785	0.00%
2020/08/13	2	128.50	2	133.50	130.00	0	6,799	0.00%
2020/08/12	4	122.88	3	129.50	131.00	1	6,749	0.01%
2020/08/11	1	126.50	2	129.50	127.00	-1	6,637	-0.02%
2020/08/10	3	129.33	3	130.17	130.00	0	6,680	0.00%
2020/08/07	10	134.85	2	134.25	131.50	8	6,637	0.12%
2020/08/06	4	143.38	0	0.00	146.00	4	6,596	0.06%
2020/08/05	11	149.77	2	149.75	149.00	9	6,536	0.14%
2020/08/04	2	143.25	2	147.75	145.00	0	6,507	0.00%
2020/08/03	39	153.15	1	155.50	149.00	38	6,400	0.59%
2020/07/31	0	0.00	2	148.00	150.50	-2	6,271	-0.03%
2020/07/30	2	148.75	0	0.00	150.00	2	6,200	0.03%
2020/07/29	3	147.17	4	148.38	153.00	-1	6,062	-0.02%
2020/07/28	2	148.75	1	146.00	139.50	1	5,667	0.02%
2020/07/27	8	156.56	1	165.00	154.50	7	5,405	0.13%
2020/07/24	4	155.13	11	155.32	159.50	-7	4,974	-0.14%
2020/07/22	6	136.50	0	0.00	136.50	6	4,475	0.13%
2020/07/15	6	133.33	0	0.00	129.00	6	4,403	0.14%
2020/07/13	7	138.43	0	0.00	140.00	7	4,452	0.16%
2020/07/09	2	138.50	8	141.50	141.50	-6	4,416	-0.14%
2020/07/08	0	0.00	2	129.00	129.00	-2	4,276	-0.05%
2020/07/07	2	117.50	0	0.00	117.50	2	4,259	0.05%
2020/07/06	7	115.29	5	117.00	117.50	2	4,226	0.05%
2020/07/03	9	118.00	11	115.14	113.50	-2	4,118	-0.05%
2020/07/02	3	107.17	4	107.13	111.00	-1	3,810	-0.03%
2020/07/01	15	97.37	13	97.75	101.00	2	3,548	0.06%
2020/06/30	7	93.33	18	91.35	92.00	-11	3,226	-0.34%
2020/06/29	9	85.54	6	86.00	86.20	3	3,039	0.10%
2020/06/24	13	86.92	5	86.54	86.60	8	3,018	0.27%
2020/06/23	5	82.50	5	83.74	84.10	0	2,929	0.00%
2020/06/22	0	0.00	5	82.50	82.20	-5	2,921	-0.17%
2020/06/19	5	81.40	7	82.43	81.50	-2	2,916	-0.07%
2020/06/17	5	80.80	0	0.00	80.80	5	2,889	0.17%
2020/06/15	0	0.00	12	78.99	78.90	-12	2,883	-0.42%
2020/06/12	2	77.20	0	0.00	77.00	2	2,857	0.07%
2020/06/11	1	78.00	0	0.00	78.10	1	2,845	0.04%
2020/06/09	10	84.80	10	85.75	83.40	0	2,806	0.00%
2020/06/08	11	85.29	8	86.21	84.30	3	2,805	0.11%
2020/06/05	6	84.97	0	0.00	85.00	6	2,794	0.21%
2020/06/04	10	87.70	14	86.12	85.10	-4	2,794	-0.14%
2020/06/03	1	84.50	0	0.00	84.50	1	2,744	0.04%
2020/06/02	6	86.25	3	83.13	83.60	3	2,689	0.11%
2020/06/01	1	84.00	7	81.20	87.80	-6	2,549	-0.24%
2020/05/28	7	79.81	5	80.80	78.90	2	2,353	0.08%
2020/05/27	5	80.90	5	81.80	79.80	0	2,338	0.00%
2020/05/26	7	80.61	0	0.00	81.30	7	2,343	0.30%
2020/05/25	0	0.00	5	80.50	81.50	-5	2,327	-0.21%
2020/05/22	5	80.80	6	81.17	78.90	-1	2,301	-0.04%
2020/05/21	5	82.20	6	82.92	80.90	-1	2,279	-0.04%
2020/05/20	12	79.48	19	80.95	82.30	-7	2,232	-0.31%
2020/05/19	2	80.05	5	79.80	79.90	-3	2,198	-0.14%
2020/05/15	15	81.20	15	82.43	80.50	0	2,177	0.00%
2020/05/14	16	79.19	4	79.65	79.20	12	2,070	0.58%
2020/05/13	6	79.12	1	78.30	78.30	5	2,019	0.25%
2020/05/12	6	74.28	6	74.80	75.10	0	1,855	0.00%
2020/05/05	2	70.60	1	71.20	70.40	1	1,723	0.06%
2020/04/30	4	66.53	0	0.00	66.40	4	1,657	0.24%
2020/04/14	0	0.00	1	58.10	59.10	-1	1,931	-0.05%
2020/04/13	1	56.70	1	58.20	56.70	0	1,943	0.00%
2020/04/10	1	58.30	2	58.40	58.30	-1	1,957	-0.05%
2020/04/09	2	58.10	4	58.63	58.80	-2	1,996	-0.10%
2020/04/08	0	0.00	1	56.50	59.70	-1	1,980	-0.05%
2020/04/07	2	54.50	0	0.00	56.70	2	1,951	0.10%
2020/04/06	1	52.10	0	0.00	53.70	1	1,957	0.05%
2020/03/16	0	0.00	1	57.40	54.00	-1	2,553	-0.04%
2020/03/13	1	55.30	0	0.00	57.00	1	2,624	0.04%
2020/03/06	0	0.00	7	70.30	70.70	-7	3,005	-0.23%
2020/02/27	1	70.70	0	0.00	70.70	1	3,106	0.03%
2020/02/25	7	74.30	0	0.00	74.30	7	3,136	0.22%
2020/02/14	0	0.00	2	76.90	78.40	-2	3,081	-0.06%
2020/01/31	2	74.90	0	0.00	73.80	2	2,878	0.07%
2020/01/20	2	80.70	3	82.03	80.10	-1	2,794	-0.04%
2020/01/14	0	0.00	1	79.60	80.00	-1	2,653	-0.04%
2020/01/13	1	79.00	0	0.00	78.60	1	2,605	0.04%
2019/12/27	1	78.50	0	0.00	78.70	1	2,240	0.04%
2019/12/26	2	77.50	0	0.00	77.50	2	2,218	0.09%
2019/12/17	0	0.00	1	80.50	80.50	-1	2,059	-0.05%
2019/12/13	0	0.00	1	80.00	80.00	-1	1,949	-0.05%
2019/12/12	2	82.95	2	82.30	81.50	0	1,845	0.00%
2019/12/11	1	77.80	0	0.00	77.80	1	1,582	0.06%
2019/12/10	0	0.00	4	76.88	76.30	-4	1,488	-0.27%
2019/12/09	5	76.16	0	0.00	78.20	5	1,409	0.35%
2019/12/06	4	73.90	8	73.43	74.10	-4	1,258	-0.32%
2019/12/05	2	72.90	9	71.64	72.00	-7	1,124	-0.62%
2019/11/29	1	68.30	2	66.70	68.00	-1	1,085	-0.09%
2019/11/27	0	0.00	7	67.20	67.60	-7	1,050	-0.67%
2019/11/25	0	0.00	2	67.30	67.60	-2	981	-0.20%
2019/11/18	0	0.00	2	66.70	66.00	-2	1,004	-0.20%
2019/11/07	2	62.20	0	0.00	61.80	2	909	0.22%
2019/10/31	0	0.00	3	62.80	61.90	-3	919	-0.33%
2019/10/02	0	0.00	1	62.70	62.90	-1	939	-0.11%
2019/09/27	2	62.90	0	0.00	62.70	2	937	0.21%
2019/09/20	2	65.90	0	0.00	65.70	2	952	0.21%
2019/09/19	0	0.00	3	67.80	66.20	-3	942	-0.32%
2019/09/11	1	66.80	1	66.00	65.40	0	906	0.00%
2019/09/06	0	0.00	6	66.50	67.00	-6	865	-0.69%
2019/09/05	10	69.00	9	65.90	66.70	1	831	0.12%
2019/09/04	0	0.00	1	64.70	64.10	-1	711	-0.14%
2019/09/03	1	66.30	0	0.00	66.30	1	698	0.14%
2019/08/29	10	65.17	0	0.00	65.00	10	663	1.51%
2019/08/28	2	65.15	0	0.00	65.20	2	657	0.30%
2019/08/27	4	65.65	0	0.00	66.70	4	641	0.62%
2019/08/23	1	67.00	1	65.80	65.90	0	617	0.00%
2019/08/22	12	69.13	1	65.90	65.90	11	613	1.79%
2019/07/10	0	0.00	1	64.90	64.90	-1	615	-0.16%
2019/07/01	1	66.30	0	0.00	66.40	1	795	0.13%
2019/05/31	1	58.70	0	0.00	58.90	1	1,204	0.08%
2019/04/03	0	0.00	1	78.10	78.20	-1	1,444	-0.07%
2019/04/02	1	78.60	1	79.50	78.50	0	1,398	0.00%
2019/04/01	0	0.00	25	72.38	72.50	-25	1,222	-2.05%
2019/03/25	25	69.72	0	0.00	69.00	25	1,170	2.14%
2019/03/22	0	0.00	8	73.70	73.50	-8	1,147	-0.70%
2019/03/21	0	0.00	0.3	72.00	72.30	-0.3	1,115	-0.02%
2019/03/20	1	72.50	21	72.77	72.20	-20	1,099	-1.82%
2019/03/19	2	69.00	3	69.87	69.60	-1	1,029	-0.10%
2019/01/22	0	0.00	1	65.40	64.90	-1	660	-0.15%
2019/01/21	0	0.00	3	65.10	65.30	-3	653	-0.46%
2019/01/15	2	62.50	2	63.50	64.50	0	556	0.00%
2019/01/10	1	59.00	0	0.00	60.20	1	427	0.23%
2019/01/08	0	0.00	2	56.70	56.60	-2	328	-0.61%
2018/12/12	0	0.00	3	55.40	55.20	-3	345	-0.87%
2018/12/10	3	55.80	0	0.00	55.00	3	345	0.87%
2018/12/06	2	54.00	0	0.00	53.90	2	345	0.58%
2018/12/03	0	0.00	2	57.00	56.70	-2	349	-0.57%
2018/11/29	0	0.00	8	54.15	54.30	-8	342	-2.34%
2018/11/26	2	50.10	0	0.00	50.20	2	352	0.57%
2018/11/16	0	0.00	1	52.30	51.90	-1	496	-0.20%
2018/10/31	0	0.00	6	51.25	50.70	-6	618	-0.97%
2018/10/25	9	49.00	0	0.00	48.85	9	761	1.18%
2018/10/18	5	50.90	0	0.00	50.90	5	782	0.64%
2018/10/17	12	50.85	11	52.16	50.90	1	781	0.13%
2018/10/11	2	48.55	2	49.28	49.50	0	756	0.00%
2018/09/14	0	0.00	2	66.00	65.40	-2	679	-0.29%
2018/09/13	1	63.80	0	0.00	64.30	1	678	0.15%
2018/09/12	2	63.80	0	0.00	63.80	2	679	0.29%
2018/09/10	5	64.00	0	0.00	63.90	5	691	0.72%
2018/09/07	10	65.85	0	0.00	64.70	10	691	1.45%
2018/09/05	12	66.83	0	0.00	66.70	12	746	1.61%
2018/09/04	3	66.80	0	0.00	67.30	3	749	0.40%
2018/08/23	0	0.00	1	68.40	69.20	-1	649	-0.15%
2018/08/14	1	64.70	0	0.00	65.20	1	618	0.16%
2018/08/09	0	0.00	10	68.00	71.00	-10	618	-1.62%
2018/08/08	10	71.60	0	0.00	70.20	10	598	1.67%
2018/08/06	1	72.00	5	71.26	71.30	-4	557	-0.72%
2018/07/17	1	62.50	0	0.00	63.80	1	395	0.25%
2018/06/20	1	64.30	0	0.00	64.80	1	385	0.26%
2018/06/08	0	0.00	2	59.00	59.70	-2	289	-0.69%
2018/06/07	1	60.40	0	0.00	59.50	1	287	0.35%
2018/05/02	2	54.20	0	0.00	54.30	2	203	0.98%
2018/03/08	1	63.00	0	0.00	62.80	1	222	0.45%
2018/01/24	1	69.90	0	0.00	69.90	1	333	0.30%
2018/01/23	0	0.00	1	70.90	70.80	-1	337	-0.30%
2018/01/10	1	68.10	0	0.00	67.40	1	405	0.25%
2018/01/04	0	0.00	1	70.90	72.70	-1	419	-0.24%
2018/01/02	0	0.00	1	69.30	69.90	-1	415	-0.24%