點序 (6485)-永豐金-竹科券商分點個股進出

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
59.6
漲跌
▼0.2
漲幅
-0.33%
成交量
26張
產業
上櫃半導體類股
257人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/10/25	0.2	60.00	3	59.63	59.60	-2.8	169	-1.66%
2024/10/24	0.3	60.40	0	0.00	59.80	0.3	172	0.17%
2024/10/21	0	0.00	1	61.70	61.50	-1	183	-0.54%
2024/10/16	0.1	61.00	1	60.50	59.80	-0.9	194	-0.46%
2024/10/07	0	0.00	1	62.70	62.70	-1	202	-0.49%
2024/09/30	774	63.50	923	63.50	63.50	-149	205	-72.63%	大買/大賣/鉅額交易
2024/09/27	2.2	65.89	2	65.10	65.20	0.2	188	0.11%
2024/09/26	0	0.00	1.5	64.05	65.40	-1.5	159	-0.94%
2024/09/24	0	59.50	0	0.00	58.90	0	148	0.00%
2024/09/23	0	0.00	1	59.60	59.40	-1	149	-0.67%
2024/09/20	0	0.00	2	58.30	58.30	-2	150	-1.33%
2024/09/18	0	57.70	0	0.00	57.50	0	151	0.00%
2024/09/16	0	0.00	2	58.60	58.60	-2	153	-1.30%
2024/09/13	0	0.00	1	59.00	59.10	-1	168	-0.59%
2024/09/12	0	0.00	1	58.10	58.20	-1	170	-0.59%
2024/09/09	0	0.00	1	58.00	58.90	-1	174	-0.57%
2024/09/06	0	57.40	0	0.00	57.00	0	175	0.01%
2024/09/04	1	58.60	0	0.00	57.80	1	177	0.56%
2024/09/02	1	62.50	1	62.90	62.50	0	177	0.00%
2024/08/30	0	0.00	2	62.75	62.50	-2	178	-1.12%
2024/08/29	1.2	62.02	0.2	61.70	61.80	1	178	0.56%
2024/08/14	0	61.30	7	62.13	61.20	-7	208	-3.36%
2024/08/12	0	61.40	0	0.00	61.00	0	207	0.00%
2024/08/09	0.2	60.83	0	0.00	60.50	0.2	207	0.10%
2024/08/08	0	61.00	2	61.50	60.70	-2	207	-0.96%
2024/08/07	0	0.00	2	59.50	59.50	-2	205	-0.97%
2024/08/06	3	56.06	2	55.00	54.10	1	203	0.50%
2024/08/05	1	63.50	0	0.00	58.40	1	193	0.52%
2024/07/30	0	0.00	1	64.10	65.20	-1	202	-0.49%
2024/07/29	0	64.70	0	0.00	64.00	0	200	0.00%
2024/07/23	0	68.50	0	0.00	67.80	0	197	0.00%
2024/07/22	3.2	67.22	5	67.26	68.60	-1.8	197	-0.91%
2024/07/19	0	73.26	0	0.00	72.00	0	192	0.00%
2024/07/16	0.1	78.50	0	0.00	78.30	0.1	190	0.05%
2024/07/12	0	0.00	1	78.10	78.40	-1	196	-0.51%
2024/07/09	1	78.00	0	0.00	78.40	1	204	0.49%
2024/07/05	0	0.00	1	82.00	80.80	-1	208	-0.48%
2024/07/04	2	80.05	1	79.60	79.60	1	218	0.46%
2024/06/26	0	0.00	2	78.80	78.80	-2	233	-0.86%
2024/06/24	0	0.00	0.3	79.88	79.00	-0.3	239	-0.13%
2024/06/21	3	82.03	3	80.60	80.50	0	245	0.00%
2024/06/20	0	0.00	5	81.32	81.70	-5	248	-2.01%
2024/06/19	0	0.00	2	78.00	78.00	-2	254	-0.78%
2024/06/13	1	77.60	0	0.00	77.80	1	296	0.34%
2024/06/12	0	0.00	1	77.20	77.10	-1	300	-0.33%
2024/06/06	0.1	79.00	18	77.84	78.00	-17.9	322	-5.55%
2024/06/04	0	0.00	0	81.50	79.90	0	338	0.00%
2024/05/31	1	81.60	0	0.00	80.10	1	371	0.27%
2024/05/30	1	82.60	0	0.00	81.60	1	380	0.26%
2024/05/29	0.1	83.93	1	82.00	82.70	-0.9	391	-0.23%
2024/05/28	0	0.00	1	81.00	80.80	-1	395	-0.25%
2024/05/24	0	0.00	2	78.20	78.20	-2	439	-0.45%
2024/05/22	0	0.00	2	80.00	80.00	-2	452	-0.44%
2024/05/21	0.2	79.03	1	79.30	78.60	-0.8	465	-0.17%
2024/05/20	2	78.80	0	0.00	79.10	2	473	0.42%
2024/05/14	0.2	78.75	0	0.00	78.30	0.2	505	0.04%
2024/05/08	1	79.00	0	0.00	78.70	1	524	0.19%
2024/05/07	0.1	81.50	0	0.00	79.90	0.1	521	0.02%
2024/05/03	0	0.00	2	80.20	78.70	-2	522	-0.38%
2024/05/02	2	79.10	0	78.70	79.20	2	531	0.38%
2024/04/29	0	0.00	3	78.53	78.40	-3	557	-0.54%
2024/04/25	0	78.10	0	0.00	78.10	0	587	0.00%
2024/04/24	1	78.60	0	0.00	78.80	1	597	0.17%
2024/04/18	0	0.00	1.2	82.22	82.20	-1.2	635	-0.19%
2024/04/17	0	83.00	0	0.00	82.90	0	647	0.00%
2024/04/16	1	84.30	1	82.00	82.00	0	663	0.00%
2024/04/15	0	84.60	0	0.00	84.00	0	683	0.00%
2024/04/12	0	0.00	3	85.07	84.60	-3	719	-0.42%
2024/04/10	0	0.00	2	85.90	85.70	-2	758	-0.26%
2024/04/09	1	83.40	0	0.00	83.50	1	771	0.13%
2024/04/03	1.2	85.22	3	85.00	84.70	-1.8	810	-0.22%
2024/03/29	3	84.00	0	0.00	83.50	3	912	0.33%
2024/03/27	0	0.00	1	84.60	84.60	-1	1,052	-0.10%
2024/03/26	6	86.87	0	0.00	84.90	6	1,101	0.54%
2024/03/25	0	0.00	5	86.54	86.60	-5	1,199	-0.42%
2024/03/22	6	89.13	4	87.10	87.20	2	1,232	0.16%
2024/03/21	6	88.50	0	0.00	89.80	6	1,247	0.48%
2024/03/19	4	81.10	0	0.00	81.10	4	1,273	0.31%
2024/03/14	0	0.00	1	82.50	81.90	-1	1,382	-0.07%
2024/03/13	0	0.00	2	83.00	81.80	-2	1,471	-0.14%
2024/03/11	1	84.80	0	0.00	85.00	1	1,606	0.06%
2024/03/08	0	0.00	8	85.13	84.60	-8	1,667	-0.48%
2024/03/07	1	88.50	16.3	87.78	87.10	-15.3	1,741	-0.88%
2024/03/06	2	88.70	1.1	88.64	88.50	1	1,801	0.05%
2024/03/05	3	90.90	0	0.00	90.60	3	1,987	0.15%
2024/03/04	2.3	92.29	3	91.80	91.80	-0.8	2,220	-0.03%
2024/03/01	8.3	94.17	0	0.00	93.00	8.3	2,266	0.36%
2024/02/29	0	0.00	10	96.10	95.00	-10	2,303	-0.43%
2024/02/26	5	93.82	3	93.40	93.40	2	2,485	0.08%
2024/02/23	1.1	95.32	0	0.00	94.30	1.1	2,501	0.04%
2024/02/22	3	95.30	0	0.00	95.60	3	2,503	0.12%
2024/02/21	3	94.60	0	0.00	94.90	3	2,498	0.12%
2024/02/20	3	94.63	0	0.00	94.20	3	2,497	0.12%
2024/02/19	0.1	95.00	0	0.00	94.40	0.1	2,505	0.00%
2024/02/16	2	93.20	0	93.60	93.40	2	2,517	0.08%
2024/02/15	1.5	92.30	1.5	92.58	92.60	0	2,554	0.00%
2024/02/05	0	0.00	1	92.10	92.00	-1	2,595	-0.04%
2024/02/01	0	0.00	1	94.00	93.70	-1	2,661	-0.04%
2024/01/31	0	0.00	2	94.90	94.60	-2	2,670	-0.07%
2024/01/30	0	0.00	2	94.20	94.20	-2	2,678	-0.07%
2024/01/29	0	0.00	2	95.00	95.90	-2	2,681	-0.07%
2024/01/26	0	0.00	3	94.23	94.30	-3	2,689	-0.11%
2024/01/25	1	95.50	0	0.00	95.10	1	2,704	0.04%
2024/01/24	2	96.70	0	0.00	96.90	2	2,702	0.07%
2024/01/23	1	95.30	1	95.20	95.20	0	2,696	0.00%
2024/01/22	1	93.90	0	0.00	94.10	1	2,698	0.04%
2024/01/16	2	99.65	10	98.75	99.00	-8	2,701	-0.30%
2024/01/15	0	0.00	4.4	100.87	101.50	-4.4	2,697	-0.16%
2024/01/12	0	0.00	1	99.80	97.80	-1	2,698	-0.04%
2024/01/11	2	99.75	2	102.00	100.00	0	2,696	0.00%
2024/01/10	0.1	98.50	2	99.80	99.80	-1.9	2,698	-0.07%
2024/01/09	15	101.09	1	103.50	98.60	14	2,704	0.52%
2024/01/08	7	100.86	3	101.50	101.00	4	2,697	0.15%
2024/01/05	2	106.00	1	106.00	106.00	1	2,684	0.04%
2024/01/04	0	0.00	1	107.50	107.50	-1	2,682	-0.04%
2024/01/03	0	0.00	3	113.00	110.50	-3	2,679	-0.11%
2023/12/29	0	0.00	1	115.00	115.00	-1	2,680	-0.04%
2023/12/28	2	115.00	0	0.00	116.00	2	2,666	0.08%
2023/12/27	0	0.00	2	115.50	115.50	-2	2,768	-0.07%
2023/12/25	1	115.00	3	113.83	114.00	-2	2,783	-0.07%
2023/12/22	1	114.50	31	113.98	113.50	-30	2,771	-1.08%
2023/12/21	0	0.00	3.6	110.50	109.00	-3.6	2,718	-0.13%
2023/12/20	3	108.00	4	110.88	108.00	-1	2,768	-0.04%
2023/12/19	5.2	103.84	6	103.50	103.50	-0.8	2,755	-0.03%
2023/12/18	9.1	106.62	0	0.00	105.50	9.1	2,771	0.33%
2023/12/15	6.2	112.24	1	113.50	110.00	5.2	2,824	0.18%
2023/12/14	23	112.52	0	0.00	113.00	23	2,829	0.81%
2023/12/13	6.1	116.74	0	0.00	114.50	6.1	2,895	0.21%
2023/12/12	4	118.25	6	119.92	118.50	-2	2,969	-0.07%
2023/12/11	4.1	118.75	1	120.00	118.00	3.1	2,937	0.10%
2023/12/08	4	119.38	10	120.50	120.00	-6	2,924	-0.21%
2023/12/07	5	117.60	7	118.71	118.00	-2	2,850	-0.07%
2023/12/06	4	115.25	7.2	119.68	119.50	-3.2	2,827	-0.11%
2023/12/05	2.1	114.27	12	113.67	114.50	-10	2,814	-0.35%
2023/12/04	13	116.50	0.2	115.00	116.50	12.8	2,857	0.45%
2023/12/01	2	118.50	4.3	120.47	118.00	-2.3	2,819	-0.08%
2023/11/30	4.8	123.46	10.1	122.65	121.50	-5.3	2,762	-0.19%
2023/11/29	14	114.04	28	118.29	122.00	-14	2,565	-0.55%
2023/11/28	2	105.50	80	105.99	111.50	-78	2,344	-3.33%
2023/11/27	11	108.64	15	110.47	105.00	-4	2,325	-0.17%
2023/11/24	5	107.10	7	107.71	108.00	-2	2,287	-0.09%
2023/11/22	1	101.00	5	101.32	103.50	-4	2,060	-0.19%
2023/11/21	4	100.00	4	99.10	98.90	0	2,040	0.00%
2023/11/20	0	0.00	6	100.00	100.00	-6	2,034	-0.29%
2023/11/17	1	98.60	1	98.00	98.60	0	2,027	0.00%
2023/11/16	15	97.60	0	0.00	97.50	15	2,022	0.74%
2023/11/15	2	102.00	5.1	101.29	100.00	-3.1	2,006	-0.15%
2023/11/14	5	101.30	3	101.00	100.50	2	1,986	0.10%
2023/11/13	1	100.00	2	98.45	98.50	-1	1,945	-0.05%
2023/11/10	0	0.00	22	92.04	92.90	-22	1,898	-1.16%
2023/11/09	51	91.36	4	92.00	91.00	47	1,869	2.51%
2023/11/08	30	99.33	0	0.00	99.10	30	1,828	1.64%
2023/11/07	10	101.00	0	0.00	101.00	10	1,815	0.55%
2023/11/06	1	99.00	0.1	98.80	99.00	0.9	1,811	0.05%
2023/11/03	0	0.00	1	98.20	98.00	-1	1,805	-0.06%
2023/11/02	1	98.50	1	99.00	97.50	0	1,802	0.00%
2023/11/01	2	94.10	0	0.00	93.80	2	1,785	0.11%
2023/10/31	0	0.00	1	97.10	94.00	-1	1,783	-0.06%
2023/10/30	2	96.15	0	0.00	96.00	2	1,779	0.11%
2023/10/27	1	94.80	5	94.80	93.80	-4	1,784	-0.22%
2023/10/26	6	98.38	3	98.83	97.80	3	1,782	0.17%
2023/10/25	41.1	101.46	0	0.00	101.00	41.1	1,787	2.30%
2023/10/24	1	97.90	0	0.00	98.60	1	1,793	0.06%
2023/10/23	0	0.00	3	100.00	99.10	-3	1,791	-0.17%
2023/10/20	5	98.74	0	0.00	98.80	5	1,792	0.28%
2023/10/18	3	101.33	0	0.00	101.50	3	1,789	0.17%
2023/10/17	1	104.50	1	104.50	104.00	0	1,780	0.00%
2023/10/16	1	101.50	0	0.00	101.00	1	1,773	0.06%
2023/10/13	0	0.00	11	105.50	105.00	-11	1,778	-0.62%
2023/10/11	1	105.50	0	0.00	103.50	1	1,757	0.06%
2023/10/06	1	107.00	0	0.00	106.50	1	1,741	0.06%
2023/10/05	2	108.00	0	0.00	106.00	2	1,736	0.12%
2023/10/04	1	106.00	5	106.00	106.00	-4	1,720	-0.23%
2023/10/03	28	109.05	52	110.94	106.00	-24	1,729	-1.39%
2023/10/02	1	105.00	1	107.50	107.50	0	1,628	0.00%
2023/09/27	0	0.00	5	107.00	107.00	-5	1,579	-0.32%
2023/09/26	0	0.00	1	109.00	107.00	-1	1,568	-0.06%
2023/09/25	6	109.08	4	110.00	108.00	2	1,549	0.13%
2023/09/22	0	0.00	3	108.17	109.50	-3	1,490	-0.20%
2023/09/21	1	104.50	2	105.25	106.00	-1	1,448	-0.07%
2023/09/20	0	0.00	2	105.50	104.00	-2	1,403	-0.14%
2023/09/19	0.1	106.00	4	106.00	105.00	-3.9	1,333	-0.29%
2023/09/18	5	107.60	8.8	107.79	108.00	-3.8	1,321	-0.29%
2023/09/15	21	105.45	13.4	105.01	105.50	7.6	1,241	0.61%
2023/09/14	0	0.00	2	100.25	99.60	-2	1,169	-0.17%
2023/09/13	2	97.05	6	98.35	98.50	-4	1,204	-0.33%
2023/09/12	4	97.38	6	97.55	98.30	-2	1,236	-0.16%
2023/09/11	4	97.13	7	97.21	96.70	-3	1,257	-0.24%
2023/09/08	10	100.52	28.1	102.90	97.10	-18.1	1,251	-1.45%
2023/09/07	34	101.94	11.2	101.05	101.00	22.8	1,220	1.87%
2023/09/06	3	94.43	8.1	95.07	96.30	-5.1	1,141	-0.45%
2023/09/05	1	91.60	1	92.70	90.70	0	1,110	0.00%
2023/09/04	2	89.65	1	90.70	91.00	1	1,126	0.09%
2023/09/01	0	90.60	1.2	91.55	90.50	-1.2	1,160	-0.10%
2023/08/31	5.4	89.17	5.2	90.19	88.30	0.2	1,166	0.02%
2023/08/30	1	85.70	6.7	85.42	85.90	-5.7	1,164	-0.49%
2023/08/29	0	0.00	2	80.85	81.50	-2	1,177	-0.17%
2023/08/28	2	79.40	0	0.00	79.00	2	1,213	0.16%
2023/08/25	2.1	80.26	1	80.60	80.40	1.1	1,295	0.09%
2023/08/23	1	81.60	0	0.00	81.80	1	1,335	0.07%
2023/08/22	7.1	82.27	0	0.00	81.50	7.1	1,348	0.53%
2023/08/21	1	82.60	1	84.00	82.80	0	1,355	0.00%
2023/08/18	2	84.15	0.2	85.40	82.90	1.8	1,373	0.13%
2023/08/17	0	0.00	11	83.41	84.80	-11	1,393	-0.79%
2023/08/16	2	82.70	2	83.95	83.60	0	1,424	0.00%
2023/08/15	1	83.60	1	83.60	83.10	0	1,441	0.00%
2023/08/14	2	81.95	1	82.20	82.40	1	1,487	0.07%
2023/08/11	0	0.00	2	84.65	84.50	-2	1,492	-0.13%
2023/08/10	4	84.86	0	0.00	84.00	4	1,504	0.26%
2023/08/09	1.1	88.87	0	0.00	88.10	1.1	1,503	0.07%
2023/08/08	4	89.25	0	0.00	89.00	4	1,506	0.27%
2023/08/07	5	92.00	0	0.00	92.20	5	1,512	0.33%
2023/08/04	0	0.00	1	92.60	92.70	-1	1,513	-0.07%
2023/08/02	3	92.00	10	91.50	91.30	-7	1,524	-0.46%
2023/08/01	11.2	95.45	0.2	95.90	94.20	11	1,542	0.71%
2023/07/31	0	0.00	5.1	94.94	94.40	-5.1	1,534	-0.33%
2023/07/28	2	92.40	1	93.80	92.30	1	1,522	0.07%
2023/07/27	1.2	95.18	4.2	93.18	93.40	-3	1,514	-0.20%
2023/07/26	2.2	89.24	1	88.50	88.40	1.2	1,506	0.08%
2023/07/25	3.1	90.94	2	91.75	91.50	1.1	1,510	0.07%
2023/07/24	1.3	91.10	0	0.00	90.90	1.3	1,521	0.09%
2023/07/21	6.3	93.72	1	95.50	93.10	5.3	1,520	0.35%
2023/07/20	2	96.35	0	0.00	96.40	2	1,538	0.13%
2023/07/19	2	96.45	4	98.70	96.60	-2	1,542	-0.13%
2023/07/18	8.2	100.73	2	102.05	100.50	6.2	1,547	0.40%
2023/07/17	4	103.25	0	0.00	103.50	4	1,559	0.26%
2023/07/14	0	0.00	17.6	104.56	105.00	-17.6	1,577	-1.12%
2023/07/13	3	103.83	2	105.50	103.50	1	1,654	0.06%
2023/07/12	1	104.00	0	0.00	103.50	1	1,665	0.06%
2023/07/11	0	0.00	1	105.50	105.00	-1	1,701	-0.06%
2023/07/10	999	103.50	1,001	103.50	103.50	-2	1,777	-0.11%	大買/大賣/
2023/07/07	13.9	108.83	161	105.13	105.00	-147.1	1,882	-7.81%	大賣/鉅額交易
2023/07/06	30.2	114.33	57	115.47	114.00	-26.8	1,960	-1.37%
2023/07/05	11	114.95	1	116.00	113.50	10	1,970	0.51%
2023/07/04	23	115.15	1.5	113.32	114.50	21.5	1,995	1.08%
2023/07/03	40	113.63	2.1	113.74	113.50	37.9	2,018	1.88%
2023/06/30	91	110.54	4.2	111.90	112.50	86.8	2,105	4.12%
2023/06/29	10	110.00	13.4	109.33	109.00	-3.4	2,262	-0.15%
2023/06/28	1	103.00	1	104.00	103.00	0	2,471	0.00%
2023/06/27	4.2	103.46	9	102.44	102.50	-4.8	2,651	-0.18%
2023/06/26	4	106.88	0	0.00	105.50	4	2,725	0.15%
2023/06/21	4	110.38	2	110.50	111.00	2	2,768	0.07%
2023/06/20	20	110.90	8	112.00	110.50	12	2,761	0.43%
2023/06/19	2	115.25	7	115.36	114.00	-5	2,756	-0.18%
2023/06/16	14	113.11	23	112.93	113.50	-9	2,703	-0.33%
2023/06/15	9	112.83	9	113.17	111.50	0	2,670	0.00%
2023/06/14	2	113.00	4	112.63	113.50	-2	2,640	-0.08%
2023/06/13	33	115.21	15	112.00	112.00	18	2,622	0.69%
2023/06/12	3	110.33	2	111.26	110.00	1	2,572	0.04%
2023/06/09	2	111.25	10	112.00	111.00	-8	2,547	-0.31%
2023/06/08	21	111.45	0	0.00	110.00	21	2,533	0.83%
2023/06/07	41.5	113.95	44	113.90	114.00	-2.5	2,508	-0.10%
2023/06/06	40	110.59	35	110.50	110.50	5	2,481	0.20%
2023/06/05	3	107.67	6	112.42	112.00	-3	2,460	-0.12%
2023/06/01	21	110.90	2	110.00	109.00	19	2,431	0.78%
2023/05/31	33	111.61	19	110.71	112.00	14	2,416	0.58%
2023/05/30	1	103.50	0	0.00	103.50	1	2,334	0.04%
2023/05/29	1	106.50	8	103.13	105.00	-7	2,322	-0.30%
2023/05/26	1	99.30	0	0.00	99.30	1	2,300	0.04%
2023/05/25	2	100.75	1	102.00	101.00	1	2,289	0.04%
2023/05/24	3	100.50	0	0.00	101.00	3	2,286	0.13%
2023/05/23	2	103.25	1	104.50	103.50	1	2,285	0.04%
2023/05/22	4	104.00	4	104.13	104.50	0	2,267	0.00%
2023/05/19	3	101.83	1	104.50	99.00	2	2,239	0.09%
2023/05/18	10	103.85	16	105.41	102.50	-6	2,231	-0.27%
2023/05/17	0	0.00	2	97.40	98.20	-2	2,185	-0.09%
2023/05/16	1	95.90	2.1	96.94	95.80	-1.1	2,183	-0.05%
2023/05/15	2.1	93.21	0	0.00	92.90	2.1	2,171	0.10%
2023/05/12	1	93.70	1	95.60	97.50	0	2,174	0.00%
2023/05/11	2	95.80	0	0.00	93.70	2	2,185	0.09%
2023/05/10	1	98.30	0	0.00	98.80	1	2,193	0.05%
2023/05/09	3	99.87	0	0.00	99.30	3	2,194	0.14%
2023/05/08	1	104.50	4	103.38	104.00	-3	2,180	-0.14%
2023/05/05	0	0.00	1	100.00	100.00	-1	2,161	-0.05%
2023/05/04	1	97.50	2	99.00	99.00	-1	2,165	-0.05%
2023/05/03	1	99.60	0	0.00	98.60	1	2,173	0.05%
2023/05/02	0	0.00	1	101.00	100.50	-1	2,170	-0.05%
2023/04/28	0	0.00	1	101.50	98.50	-1	2,161	-0.05%
2023/04/27	1	99.50	2	100.50	99.00	-1	2,145	-0.05%
2023/04/26	2	96.65	1	97.20	98.00	1	2,127	0.05%
2023/04/25	2	96.75	1	96.10	96.90	1	2,117	0.05%
2023/04/21	7	101.07	1	105.50	100.50	6	2,086	0.29%
2023/04/20	6	105.42	1	105.00	103.00	5	2,071	0.24%
2023/04/19	3	112.67	0	0.00	110.50	3	2,048	0.15%
2023/04/18	7	115.64	23	114.39	110.50	-16	2,023	-0.79%
2023/04/17	4	111.00	2	112.00	111.00	2	1,943	0.10%
2023/04/14	1	108.00	2	110.75	110.00	-1	1,924	-0.05%
2023/04/13	8	111.00	0	0.00	108.50	8	1,881	0.43%
2023/04/12	24	117.60	13	116.65	115.00	11	1,798	0.61%
2023/04/11	4	109.63	12.2	112.96	115.50	-8.2	1,668	-0.49%
2023/04/10	4	105.25	0	0.00	105.00	4	1,553	0.26%
2023/04/07	2	104.00	0	0.00	107.00	2	1,529	0.13%
2023/04/06	0	0.00	1	104.50	105.50	-1	1,489	-0.07%
2023/03/31	22	106.23	13	104.65	106.50	9	1,449	0.62%
2023/03/30	16	106.50	20.1	103.88	103.50	-4.1	1,333	-0.30%
2023/03/29	15	101.57	17	101.00	101.50	-2	1,138	-0.18%
2023/03/28	6	96.83	12.2	98.08	100.00	-6.2	886	-0.70%
2023/03/27	7	90.86	5	90.64	91.00	2	699	0.29%
2023/03/24	10	87.45	16	84.39	89.40	-6	608	-0.99%
2023/03/23	7	82.73	1	83.80	82.60	6	545	1.10%
2023/03/22	1	82.20	10	82.67	83.10	-9	532	-1.69%
2023/03/21	3	80.40	4	80.63	79.80	-1	502	-0.20%
2023/03/20	3	80.17	2	81.15	80.60	1	499	0.20%
2023/03/17	1	78.60	1	79.60	78.90	0	493	0.00%
2023/03/16	0	0.00	2	79.40	79.70	-2	489	-0.41%
2023/03/15	0	0.00	1	78.10	77.90	-1	489	-0.20%
2023/03/14	2	76.75	0	0.00	76.10	2	496	0.40%
2023/03/13	4	76.33	1	77.70	77.20	3	509	0.59%
2023/03/10	2	78.60	8	78.30	78.20	-6	543	-1.10%
2023/03/09	5.2	81.41	5	81.00	80.30	0.2	580	0.03%
2023/03/08	0	0.00	0	81.50	81.00	0	573	0.00%
2023/03/07	1.1	80.51	0	0.00	80.70	1.1	568	0.19%
2023/03/06	1	81.60	2	82.00	80.60	-1	563	-0.18%
2023/03/03	10	78.43	4	78.90	79.80	6	543	1.10%
2023/03/01	1	74.80	1	75.80	75.50	0	531	0.00%
2023/02/24	3	75.90	0	0.00	75.30	3	540	0.56%
2023/02/23	0	77.50	2	77.45	77.30	-2	544	-0.37%
2023/02/22	3	76.40	0	0.00	76.50	3	568	0.53%
2023/02/21	2	79.05	2.2	80.41	78.40	-0.2	579	-0.04%
2023/02/16	0	0.00	3	77.67	78.40	-3	628	-0.48%
2023/02/15	2	75.95	0	0.00	75.30	2	654	0.31%
2023/02/14	0	0.00	3	76.53	76.30	-3	670	-0.45%
2023/02/10	3	75.27	0	0.00	74.30	3	747	0.40%
2023/02/09	1	78.30	2	78.50	77.40	-1	751	-0.13%
2023/02/08	1	77.40	9	77.31	77.20	-8	750	-1.07%
2023/02/07	0	0.00	3	75.97	75.90	-3	750	-0.40%
2023/02/06	1	74.60	3	74.87	75.30	-2	778	-0.26%
2023/02/02	1	76.80	3	77.20	77.00	-2	809	-0.25%
2023/02/01	4	75.60	3	75.73	76.00	1	800	0.12%
2023/01/30	0	0.00	2	73.25	73.20	-2	794	-0.25%
2023/01/16	0	0.00	1	71.50	71.50	-1	799	-0.13%
2023/01/12	1	72.00	0	0.00	71.00	1	802	0.12%
2023/01/11	0	0.00	2	72.85	72.70	-2	805	-0.25%
2023/01/09	1.2	70.92	3	70.40	70.90	-1.8	802	-0.22%
2023/01/06	0	0.00	2	68.55	68.40	-2	796	-0.25%
2023/01/05	3	67.67	1	68.50	67.50	2	802	0.25%
2023/01/03	2	65.70	3	65.30	65.70	-1	804	-0.12%
2022/12/28	2	65.10	0	0.00	64.70	2	819	0.24%
2022/12/27	1	67.60	1	69.00	67.20	0	827	0.00%
2022/12/26	1	64.90	0	0.00	65.40	1	829	0.12%
2022/12/23	1	65.20	0	0.00	66.00	1	840	0.12%
2022/12/20	3	68.80	0	0.00	67.50	3	855	0.35%
2022/12/16	1	71.70	0	0.00	71.20	1	867	0.12%
2022/12/14	0	0.00	7	72.24	72.70	-7	871	-0.80%
2022/12/13	2	72.50	0	0.00	71.30	2	870	0.23%
2022/12/12	1	71.50	0	0.00	71.60	1	871	0.11%
2022/12/09	4	72.13	0	0.00	72.10	4	872	0.46%
2022/12/07	2	73.25	0	0.00	72.30	2	867	0.23%
2022/12/06	4	76.08	0	0.00	74.70	4	864	0.46%
2022/12/05	1	77.80	0	0.00	77.50	1	864	0.12%
2022/12/02	5	78.16	1	78.60	78.70	4	855	0.47%
2022/12/01	7	76.03	123	77.37	77.80	-116	820	-14.13%	大賣/鉅額交易
2022/11/30	6	73.40	15	73.44	72.80	-9	780	-1.15%
2022/11/29	15	71.23	0	0.00	71.60	15	781	1.92%
2022/11/25	15	71.93	0	0.00	71.00	15	781	1.92%
2022/11/24	0	0.00	3	73.20	72.90	-3	778	-0.39%
2022/11/23	37	71.83	0	0.00	71.00	37	773	4.78%
2022/11/22	30	71.58	0	0.00	71.00	30	790	3.80%
2022/11/21	4	72.43	0	0.00	72.10	4	789	0.51%
2022/11/18	1	75.40	3	76.23	74.60	-2	785	-0.25%
2022/11/17	1	74.90	0	0.00	74.60	1	759	0.13%
2022/11/16	1	74.30	3	75.33	74.00	-2	745	-0.27%
2022/11/11	32	72.92	1	71.90	71.10	31	688	4.50%
2022/11/10	0	0.00	8	72.55	73.20	-8	653	-1.22%
2022/11/09	2	72.80	3	72.33	72.80	-1	641	-0.16%
2022/11/08	1	69.50	2	69.35	68.00	-1	594	-0.17%
2022/11/07	0	66.60	1	67.50	67.30	-1	578	-0.17%
2022/11/04	0	0.00	1	67.50	67.50	-1	566	-0.18%
2022/11/03	0	0.00	5	67.52	67.50	-5	554	-0.90%
2022/11/02	3	66.40	1	66.60	67.30	2	538	0.37%
2022/11/01	0	0.00	5	65.92	66.90	-5	507	-0.99%
2022/10/31	0	61.10	1	60.50	60.90	-1	474	-0.21%
2022/10/28	1	58.80	0	0.00	59.00	1	472	0.21%
2022/10/27	0	0.00	2	60.40	60.70	-2	473	-0.42%
2022/10/26	1	59.10	0	0.00	57.60	1	470	0.21%
2022/10/25	1	59.10	0	0.00	58.90	1	468	0.21%
2022/10/24	1	60.60	2	61.80	60.60	-1	465	-0.21%
2022/10/21	1	61.30	0	0.00	60.10	1	464	0.22%
2022/10/20	0	0.00	1	60.80	60.60	-1	463	-0.22%
2022/10/18	0	0.00	1	61.10	61.10	-1	462	-0.22%
2022/10/14	0	58.40	0	0.00	58.50	0	471	0.00%
2022/10/13	4	58.67	1	58.50	55.40	3	474	0.63%
2022/10/12	1	60.50	0	0.00	60.80	1	473	0.21%
2022/10/11	1	60.49	4	60.00	60.30	-3	484	-0.62%
2022/10/07	0.1	64.10	0	0.00	64.30	0.1	487	0.02%
2022/10/05	4	65.30	5	65.42	63.80	-1	501	-0.20%
2022/10/04	6	64.30	2	64.65	64.80	4	498	0.80%
2022/10/03	4	61.85	1	61.60	61.90	3	493	0.61%
2022/09/30	3	59.87	1	61.20	62.20	2	496	0.40%
2022/09/29	1	58.00	0	0.00	58.50	1	490	0.20%
2022/09/28	1	58.78	0	0.00	56.30	1	492	0.20%
2022/09/27	0	0.00	1	59.70	61.40	-1	494	-0.20%
2022/09/26	30	59.58	1	59.03	59.00	29	499	5.80%
2022/09/22	0	66.70	1	66.50	66.70	-1	508	-0.19%
2022/09/21	3	67.23	0.2	68.00	66.50	2.8	512	0.55%
2022/09/19	2	68.80	0	0.00	68.20	2	526	0.38%
2022/09/16	2	70.80	0	0.00	70.70	2	533	0.38%
2022/09/15	8	72.94	1	73.00	71.50	7	542	1.29%
2022/09/14	1	71.20	0	0.00	72.20	1	551	0.18%
2022/09/12	5	74.72	2	73.70	75.00	3	588	0.51%
2022/09/08	1	76.80	0	0.00	76.70	1	593	0.17%
2022/09/07	6	74.53	0	0.00	74.50	6	595	1.01%
2022/09/06	3	78.43	1	81.50	76.00	2	594	0.34%
2022/09/05	9	79.81	4.9	83.13	79.00	4.1	600	0.69%
2022/09/02	6	83.60	2	83.20	83.60	4	602	0.66%
2022/09/01	1	83.50	0	0.00	83.60	1	609	0.16%
2022/08/31	0	0.00	1	85.20	85.30	-1	614	-0.16%
2022/08/29	12	84.58	0	0.00	83.30	12	620	1.93%
2022/08/26	0	0.00	1	90.20	89.90	-1	608	-0.16%
2022/08/25	5	89.12	1	90.10	88.60	4	603	0.66%
2022/08/24	4	88.50	0	0.00	88.30	4	616	0.65%
2022/08/23	2	87.40	2	88.45	88.20	0	631	0.00%
2022/08/22	3	89.87	1	90.20	88.00	2	640	0.31%
2022/08/18	0	0.00	2	88.85	88.80	-2	639	-0.31%
2022/08/17	0	87.50	0	0.00	87.40	0	639	0.00%
2022/08/15	0	0.00	5	88.20	87.60	-5	646	-0.77%
2022/08/12	3	85.70	1	83.80	85.60	2	637	0.31%
2022/08/09	1	79.50	2	80.30	81.50	-1	650	-0.15%
2022/08/08	1	77.80	0	0.00	79.50	1	651	0.15%
2022/08/05	4	79.00	3	78.80	78.90	1	656	0.15%
2022/08/03	5	76.58	0	0.00	76.50	5	670	0.75%
2022/08/02	2	79.75	1	79.00	78.60	1	678	0.15%
2022/08/01	1	83.20	0	0.00	83.30	1	685	0.15%
2022/07/26	0	84.50	0	0.00	84.60	0	715	0.00%
2022/07/22	2	88.00	0	0.00	87.80	2	727	0.27%
2022/07/21	2	90.15	0	0.00	90.20	2	742	0.27%
2022/07/19	0	0.00	10	86.75	87.20	-10	767	-1.30%
2022/07/18	1	87.50	5	85.56	88.30	-4	776	-0.51%
2022/07/15	0	82.00	11	81.82	82.40	-11	773	-1.42%
2022/07/14	0.1	80.60	14	80.29	80.80	-14	770	-1.81%
2022/07/13	0	77.70	1	77.80	78.00	-1	766	-0.13%
2022/07/12	2.3	75.96	0	0.00	74.00	2.3	760	0.30%
2022/07/11	1	79.30	6	80.20	79.00	-5	763	-0.65%
2022/07/08	0	81.50	2	81.60	81.50	-2	765	-0.26%
2022/07/07	1	80.10	1	80.50	80.10	0	768	0.00%
2022/07/06	1.2	80.14	0	0.00	77.70	1.2	778	0.16%
2022/07/05	0.1	78.00	1	80.00	81.00	-1	794	-0.12%
2022/07/01	1	77.79	4	78.80	76.90	-3	799	-0.37%
2022/06/30	10.5	84.90	0	0.00	83.10	10.5	791	1.33%
2022/06/29	11	87.01	0	0.00	87.50	11	793	1.39%
2022/06/28	2	89.50	0	0.00	89.60	2	810	0.25%
2022/06/27	375	93.00	386	93.01	93.00	-11	865	-1.27%	大買/大賣/
2022/06/24	0	0.00	6	91.25	90.40	-6	901	-0.67%
2022/06/23	5	90.98	2	91.15	89.70	3	915	0.33%
2022/06/22	0	0.00	1	94.40	90.30	-1	960	-0.10%
2022/06/21	1	92.82	0	0.00	95.30	1	994	0.10%
2022/06/20	11	89.89	6	90.00	88.90	5	1,134	0.44%
2022/06/17	6	100.25	1	99.50	98.50	5	1,165	0.43%
2022/06/16	7	106.43	1	110.00	102.50	6	1,245	0.48%
2022/06/15	1	108.50	0	0.00	107.50	1	1,380	0.07%
2022/06/14	1	105.00	0	0.00	110.00	1	1,412	0.07%
2022/06/13	2	109.25	0	0.00	108.00	2	1,419	0.14%
2022/06/10	1	113.00	0	0.00	113.50	1	1,432	0.07%
2022/06/09	5	114.70	0	0.00	115.00	5	1,437	0.35%
2022/06/08	2	117.25	3	117.50	116.00	-1	1,437	-0.07%
2022/06/07	2	118.75	0	0.00	119.00	2	1,443	0.14%
2022/06/06	0	117.50	0	0.00	119.50	0	1,457	0.00%
2022/05/31	0	0.00	1	121.00	122.50	-1	1,544	-0.06%
2022/05/30	0	0.00	3	118.50	119.00	-3	1,592	-0.19%
2022/05/27	1	115.00	2	116.00	115.00	-1	1,604	-0.06%
2022/05/26	2	114.00	1	117.50	113.50	1	1,624	0.06%
2022/05/25	0	115.50	1	115.50	115.50	-1	1,645	-0.06%
2022/05/24	4	116.38	2	119.50	114.00	2	1,696	0.12%
2022/05/23	0	119.00	0	0.00	118.50	0	1,715	0.00%
2022/05/20	1	119.50	1	121.50	118.50	0	1,782	0.00%
2022/05/19	2	118.25	2	119.75	119.50	0	1,871	0.00%
2022/05/18	1	122.00	1	124.00	121.50	0	2,011	0.00%
2022/05/17	0.1	119.50	2	119.75	120.50	-2	2,125	-0.09%
2022/05/16	1	118.00	1	120.00	116.50	0	2,319	0.00%
2022/05/13	1	117.00	2	117.75	117.50	-1	2,345	-0.04%
2022/05/12	0	114.00	1	116.50	115.00	-1	2,351	-0.04%
2022/05/11	2	115.75	1	117.50	115.50	1	2,356	0.04%
2022/05/10	1	115.50	2	115.00	118.50	-1	2,361	-0.04%
2022/05/09	1	117.00	0	0.00	113.50	1	2,385	0.04%
2022/05/06	2	117.26	2	118.50	119.50	0	2,388	0.00%
2022/05/05	3	123.83	0	0.00	121.50	3	2,403	0.12%
2022/05/04	2	121.00	2.5	120.30	120.00	-0.5	2,401	-0.02%
2022/05/03	0	0.00	1	117.00	117.00	-1	2,404	-0.04%
2022/04/29	2	116.50	2	116.50	115.00	0	2,417	0.00%
2022/04/28	1	111.00	4	112.00	114.00	-3	2,421	-0.12%
2022/04/27	0	0.00	2	109.50	113.50	-2	2,423	-0.08%
2022/04/26	2	117.00	0	0.00	116.50	2	2,412	0.08%
2022/04/25	7	119.36	13	120.31	117.50	-6	2,426	-0.25%
2022/04/22	3	127.00	21	128.60	126.50	-18	2,409	-0.75%
2022/04/21	4	131.00	3	131.17	130.00	1	2,406	0.04%
2022/04/20	1	131.50	1	131.50	131.00	0	2,405	0.00%
2022/04/19	1	133.50	0	0.00	131.50	1	2,427	0.04%
2022/04/18	2	134.75	1	133.00	133.00	1	2,445	0.04%
2022/04/15	3	135.00	9	135.61	136.50	-6	2,483	-0.24%
2022/04/14	5	134.70	1	134.50	133.50	4	2,515	0.16%
2022/04/13	14	136.93	2	137.75	136.50	12	2,522	0.48%
2022/04/12	0.1	134.00	3	134.50	134.50	-2.9	2,536	-0.11%
2022/04/11	9	133.11	0	0.00	131.00	9	2,538	0.35%
2022/04/08	8	140.44	3	140.50	138.50	5	2,530	0.20%
2022/04/07	8	139.69	1	140.00	138.00	7	2,567	0.27%
2022/04/06	2	143.00	0	0.00	143.00	2	2,567	0.08%
2022/04/01	1	143.50	1	145.50	145.00	0	2,574	0.00%
2022/03/31	2	146.00	1	149.00	144.50	1	2,613	0.04%
2022/03/30	20	148.20	16.1	152.01	147.00	3.9	2,605	0.15%
2022/03/29	15	148.43	17	147.59	150.50	-2	2,566	-0.08%
2022/03/28	3	142.00	4	142.38	147.00	-1	2,580	-0.04%
2022/03/25	10	146.25	10	144.35	144.50	0	2,577	0.00%
2022/03/24	2	149.50	3.5	150.64	149.50	-1.5	2,551	-0.06%
2022/03/23	7	151.93	10.6	152.76	151.00	-3.6	2,534	-0.14%
2022/03/22	6	148.17	7	147.71	147.50	-1	2,441	-0.04%
2022/03/21	5	146.10	3	147.50	146.00	2	2,421	0.08%
2022/03/18	17	144.50	40.1	146.80	148.00	-23.1	2,410	-0.96%
2022/03/17	2	136.01	10	137.15	138.00	-8	2,325	-0.34%
2022/03/16	2.4	130.33	1	132.00	128.00	1.4	2,359	0.06%
2022/03/15	5	131.60	0	0.00	130.00	5	2,393	0.21%
2022/03/14	1	136.00	0	0.00	137.00	1	2,456	0.04%
2022/03/11	1	138.00	5	136.00	137.00	-4	2,551	-0.16%
2022/03/10	4	138.38	4	140.50	140.00	0	2,631	0.00%
2022/03/09	3	135.16	2	135.75	136.00	1	2,695	0.04%
2022/03/08	21.1	133.01	19	135.95	132.50	2.1	2,967	0.07%
2022/03/07	17.5	138.34	3	137.67	136.50	14.5	3,105	0.47%
2022/03/04	5	147.10	3	148.00	146.00	2	3,338	0.06%
2022/03/03	7.1	146.14	11	147.73	148.00	-3.9	3,533	-0.11%
2022/03/02	3	140.67	4	143.63	144.50	-1	3,533	-0.03%
2022/03/01	1	141.50	5.1	141.82	142.50	-4.1	3,563	-0.12%
2022/02/25	17	138.18	16	138.88	137.50	1	3,608	0.03%
2022/02/24	19.8	138.85	6	137.25	135.50	13.8	3,641	0.38%
2022/02/23	2.2	143.95	1	145.00	146.00	1.2	3,674	0.03%
2022/02/22	8.3	143.43	4	144.63	141.00	4.3	3,785	0.11%
2022/02/21	28	151.63	17	153.21	151.00	11	3,827	0.29%
2022/02/18	13	152.50	17	152.24	151.50	-4	3,882	-0.10%
2022/02/17	7	148.93	3	150.33	148.00	4	4,129	0.10%
2022/02/16	6	149.25	36	147.82	151.00	-30	4,169	-0.72%
2022/02/15	9.5	137.71	1	139.50	137.50	8.5	4,181	0.20%
2022/02/14	1	134.50	0	0.00	134.00	1	4,503	0.02%
2022/02/11	0	0.00	4	138.13	139.00	-4	4,962	-0.08%
2022/02/10	2	136.50	3	137.67	137.00	-1	5,137	-0.02%
2022/02/09	0	0.00	3	139.83	138.50	-3	5,240	-0.06%
2022/02/08	0	0.00	1	136.50	135.50	-1	5,253	-0.02%
2022/02/07	9	132.50	1	131.50	135.50	8	5,331	0.15%
2022/01/26	0	0.00	5	127.50	127.50	-5	5,356	-0.09%
2022/01/25	2	127.00	2	129.00	127.00	0	5,439	0.00%
2022/01/24	2	125.75	2	126.00	131.50	0	5,516	0.00%
2022/01/21	3	131.83	0	0.00	130.00	3	5,704	0.05%
2022/01/20	1	135.00	5	135.40	136.00	-4	5,739	-0.07%
2022/01/19	0	0.00	2	134.75	133.50	-2	5,788	-0.03%
2022/01/18	3	135.83	2	137.75	136.00	1	5,870	0.02%
2022/01/17	3.1	135.53	0	0.00	137.00	3.1	6,004	0.05%
2022/01/14	2.1	134.92	2	131.25	135.00	0.1	6,147	0.00%
2022/01/13	5	134.10	2	132.26	133.00	3	6,220	0.05%
2022/01/12	13.2	133.00	6	132.00	133.50	7.2	6,288	0.11%
2022/01/11	6	134.92	1	136.50	134.00	5	6,343	0.08%
2022/01/10	8.2	139.50	6	135.08	139.50	2.2	6,400	0.03%
2022/01/07	6.1	134.91	2	133.01	133.50	4.1	6,467	0.06%
2022/01/06	1.1	140.68	2	141.00	141.50	-0.9	6,475	-0.01%
2022/01/05	2.1	144.29	0	0.00	144.00	2.1	6,495	0.03%
2022/01/04	3	150.33	1	150.00	149.00	2	6,519	0.03%
2022/01/03	3	151.33	1	151.00	150.50	2	6,560	0.03%
2021/12/30	2	152.75	4	154.00	152.00	-2	6,599	-0.03%
2021/12/29	2.3	151.61	3	150.50	153.50	-0.7	6,617	-0.01%
2021/12/28	2.1	151.95	3	152.17	150.50	-0.9	6,689	-0.01%
2021/12/27	5	153.50	14	151.86	153.00	-9	6,731	-0.13%
2021/12/24	3	150.67	1	147.00	148.00	2	6,724	0.03%
2021/12/23	2.4	150.54	2	152.25	149.00	0.4	6,786	0.01%
2021/12/22	6	152.08	12	151.71	150.00	-6	6,812	-0.09%
2021/12/21	1	146.00	1	146.50	146.00	0	6,788	0.00%
2021/12/20	2	145.00	3	146.50	144.00	-1	6,807	-0.01%
2021/12/17	5	148.70	2	148.75	148.50	3	6,845	0.04%
2021/12/16	8	150.19	14	150.29	151.00	-6	6,852	-0.09%
2021/12/15	5	144.70	62	143.03	146.00	-57	6,809	-0.84%
2021/12/14	7.1	144.13	453	146.86	142.00	-445.9	6,820	-6.54%	大賣/鉅額交易
2021/12/13	8.3	155.30	446.1	155.14	152.00	-437.8	6,764	-6.47%	大賣/鉅額交易
2021/12/10	4	154.88	15.1	157.67	152.50	-11.1	6,766	-0.16%
2021/12/09	3	157.50	10.1	155.25	154.00	-7.1	6,751	-0.10%
2021/12/08	6.3	155.93	17	156.71	154.00	-10.7	6,726	-0.16%
2021/12/07	17	164.04	23	162.74	157.00	-6.1	6,694	-0.09%
2021/12/06	7	168.00	18	165.36	165.00	-11	6,633	-0.17%
2021/12/03	10	166.15	17.1	167.17	165.00	-7.1	6,640	-0.11%
2021/12/02	15	167.70	37	170.93	164.00	-22	6,611	-0.33%
2021/12/01	11.1	166.47	22	166.82	166.00	-10.9	6,374	-0.17%
2021/11/30	18	169.47	13	168.77	162.50	5	6,290	0.08%
2021/11/29	20	161.33	46	159.85	168.00	-26	6,183	-0.42%
2021/11/26	2	152.50	19	153.76	153.00	-17	6,189	-0.27%
2021/11/25	1	154.97	14	152.75	151.50	-13	6,252	-0.21%
2021/11/24	5	152.40	23	151.91	156.50	-18	6,284	-0.29%
2021/11/23	10	152.90	17	152.88	150.00	-7	6,401	-0.11%
2021/11/22	8	155.94	35	157.96	155.50	-27	6,707	-0.40%
2021/11/19	5	154.30	27	155.87	154.00	-22	6,789	-0.32%
2021/11/18	12	164.17	16	165.28	158.00	-4	6,808	-0.06%
2021/11/17	9	165.06	14	167.68	166.00	-5	6,820	-0.07%
2021/11/16	34	172.37	54.1	170.68	170.00	-20.1	6,873	-0.29%
2021/11/15	21.3	158.53	43	158.27	161.50	-21.8	6,576	-0.33%
2021/11/12	32	156.14	42.1	156.98	153.00	-10.1	6,642	-0.15%
2021/11/11	39	157.13	64	157.36	157.50	-25	6,604	-0.38%
2021/11/10	40	145.76	59	147.81	151.00	-19	6,473	-0.29%
2021/11/09	13	136.19	59	137.70	140.50	-46	6,221	-0.74%
2021/11/08	18	132.25	21	131.83	128.00	-3	6,226	-0.05%
2021/11/05	3	126.67	9	128.00	127.50	-6	6,299	-0.10%
2021/11/04	9	126.94	13	125.85	131.00	-4	6,449	-0.06%
2021/11/03	4	125.75	13	126.58	128.50	-9	6,532	-0.14%
2021/11/02	13	128.92	12	134.38	126.00	1	6,655	0.02%
2021/11/01	15	132.90	16	134.66	133.00	-1	6,793	-0.01%
2021/10/29	9.5	134.45	25	132.82	131.50	-15.5	7,090	-0.22%
2021/10/28	6.3	124.95	21	124.12	126.00	-14.7	7,320	-0.20%
2021/10/27	1	124.50	14	124.11	125.50	-13	7,728	-0.17%
2021/10/26	12	127.83	18	126.92	121.50	-6	8,095	-0.07%
2021/10/25	18	129.19	10	129.05	128.00	8	8,098	0.10%
2021/10/22	1	125.50	42	126.25	131.00	-41	8,081	-0.51%
2021/10/21	9	122.61	16	122.31	119.50	-7	8,185	-0.09%
2021/10/20	6	119.83	14	120.54	122.50	-8	8,133	-0.10%
2021/10/19	7	119.14	16	118.50	120.50	-9	8,127	-0.11%
2021/10/18	15	115.43	39	117.27	116.50	-24	8,152	-0.29%
2021/10/15	12	115.46	19	112.53	113.50	-7	8,131	-0.09%
2021/10/14	3	107.83	14	107.18	113.50	-11	8,119	-0.14%
2021/10/13	5	107.90	13	109.42	106.00	-8	8,173	-0.10%
2021/10/12	4	112.50	13	114.08	112.00	-9	8,320	-0.11%
2021/10/08	4.1	112.67	21	113.69	113.00	-16.9	8,473	-0.20%
2021/10/07	2.2	111.53	11	110.05	111.50	-8.9	8,557	-0.10%
2021/10/06	19.1	110.02	24	107.40	105.50	-4.9	8,938	-0.05%
2021/10/05	4.1	109.13	14	106.21	113.50	-9.9	8,994	-0.11%
2021/10/04	2	109.49	19	108.24	106.00	-17	8,931	-0.19%
2021/10/01	5	115.70	20.1	116.14	114.50	-15.1	8,907	-0.17%
2021/09/30	7	118.86	18	118.86	120.00	-11	8,923	-0.12%
2021/09/29	4	116.75	13	119.12	114.50	-9	8,892	-0.10%
2021/09/28	2	123.25	11	123.64	123.00	-9	8,901	-0.10%
2021/09/27	3	126.67	10	126.30	125.00	-7	8,921	-0.08%
2021/09/24	4.1	124.72	21	127.40	129.00	-16.9	8,940	-0.19%
2021/09/23	1	128.50	13	128.35	125.00	-12	8,966	-0.13%
2021/09/22	3	128.00	19	128.26	128.00	-16	8,947	-0.18%
2021/09/17	7.1	131.09	25	130.50	133.00	-18	8,956	-0.20%
2021/09/16	3	135.50	15	133.83	132.50	-12	8,928	-0.13%
2021/09/15	4	133.63	24	133.10	134.00	-20	8,912	-0.22%
2021/09/14	4	136.63	10	132.20	132.50	-6	8,859	-0.07%
2021/09/13	4.1	140.41	10	142.50	138.50	-6	8,810	-0.07%
2021/09/10	8	145.56	19	143.87	142.00	-11	8,792	-0.13%
2021/09/09	7	141.64	14	142.79	144.50	-7	8,754	-0.08%
2021/09/08	14	140.71	22	142.05	138.00	-8	8,715	-0.09%
2021/09/07	6	141.17	14	143.86	137.50	-8	8,648	-0.09%
2021/09/06	8	149.69	19	150.55	151.00	-11	8,645	-0.13%
2021/09/03	3	156.00	22	154.45	157.00	-19	8,654	-0.22%
2021/09/02	8	159.75	25	157.84	152.00	-17	8,660	-0.20%
2021/09/01	26	165.81	19	163.53	158.50	7	8,603	0.08%
2021/08/31	2	155.25	10	155.00	158.00	-8	8,366	-0.10%
2021/08/30	4.4	150.55	3	149.00	150.00	1.4	8,246	0.02%
2021/08/27	9	156.94	25	154.04	150.50	-16	8,175	-0.20%
2021/08/26	18	157.83	19	156.95	154.50	-1	7,998	-0.01%
2021/08/25	4	143.75	25	149.92	154.00	-21	7,647	-0.27%
2021/08/24	26	141.85	14.1	140.07	140.00	11.9	7,501	0.16%
2021/08/23	1.1	130.45	5	133.90	139.50	-3.9	7,423	-0.05%
2021/08/20	8	128.33	14	131.96	127.00	-6	7,345	-0.08%
2021/08/19	12.5	128.92	6	128.67	122.00	6.5	7,220	0.09%
2021/08/18	29	126.38	22	129.43	133.00	7	7,164	0.10%
2021/08/17	25	130.70	15	131.03	125.00	10	7,025	0.14%
2021/08/16	14	133.21	12	134.33	138.50	2	6,984	0.03%
2021/08/13	26	136.42	57	136.81	134.00	-31	6,860	-0.45%
2021/08/12	8	146.75	13	147.35	148.00	-5	6,682	-0.07%
2021/08/11	15	155.03	4	155.25	148.50	11	6,569	0.17%
2021/08/10	8	162.50	3	163.67	164.50	5	6,444	0.08%
2021/08/09	6	173.17	9	175.39	168.00	-3	6,301	-0.05%
2021/08/06	13	177.62	8	179.06	178.00	5	6,187	0.08%
2021/08/05	19	186.16	21	187.07	186.50	-2	6,112	-0.03%
2021/08/04	29	182.78	27	183.38	184.00	2	5,982	0.03%
2021/08/03	39	179.41	40	179.15	179.00	-1	5,655	-0.02%
2021/08/02	39	171.63	41	175.51	179.00	-2	5,326	-0.04%
2021/07/30	28	158.84	25	162.74	163.00	3	4,954	0.06%
2021/07/29	1	138.00	18.1	147.23	149.50	-17.1	4,608	-0.37%
2021/07/28	27	138.89	13	140.04	136.00	14	4,639	0.30%
2021/07/27	33	156.64	22	157.91	147.00	11	4,632	0.24%
2021/07/23	22	150.82	17	144.47	143.50	5	4,438	0.11%
2021/07/22	16	144.98	25	148.88	150.00	-9	4,478	-0.20%
2021/07/21	14	145.54	8	142.94	141.50	6	4,540	0.13%
2021/07/20	10	144.10	3	142.50	141.00	7	4,625	0.15%
2021/07/19	4	154.13	19	154.32	151.00	-15	4,602	-0.33%
2021/07/16	12	154.00	30	151.70	154.50	-18	4,584	-0.39%
2021/07/15	30	151.78	35.1	149.86	149.50	-5.1	4,457	-0.11%
2021/07/14	10	148.15	28.3	146.03	145.50	-18.3	4,304	-0.43%
2021/07/13	49	148.48	55.4	149.14	150.00	-6.4	4,235	-0.15%
2021/07/12	12	132.58	15	133.37	138.50	-3	3,888	-0.08%
2021/07/09	8	128.19	2	130.50	126.00	6	3,900	0.15%
2021/07/08	15	130.53	14	131.93	130.00	1	4,070	0.02%
2021/07/07	11	130.68	13	132.08	130.50	-2	4,227	-0.05%
2021/07/06	4	130.00	6	130.08	126.00	-2	4,362	-0.05%
2021/07/05	11	132.18	14	132.18	131.50	-3	4,552	-0.07%
2021/07/02	25	128.80	7.1	128.44	131.50	18	4,762	0.38%
2021/07/01	5	126.00	11.2	128.96	123.00	-6.2	4,761	-0.13%
2021/06/30	9	135.06	5.1	135.55	130.50	4	4,878	0.08%
2021/06/29	4	141.00	1	138.00	135.50	3	5,123	0.06%
2021/06/28	18	145.19	13	144.54	146.00	5	5,552	0.09%
2021/06/25	0.4	141.00	17	140.74	140.00	-16.7	5,696	-0.29%
2021/06/24	6	137.92	2	137.00	137.00	4	5,773	0.07%
2021/06/23	3	132.67	4	132.25	133.00	-1	5,815	-0.02%
2021/06/22	3	131.00	2	130.50	129.50	1	5,907	0.02%
2021/06/21	3	126.00	0	0.00	127.50	3	6,001	0.05%
2021/06/18	3	126.33	11	127.14	127.50	-8	6,164	-0.13%
2021/06/17	1	132.00	1	132.00	132.00	0	6,299	0.00%
2021/06/16	2	128.00	0	0.00	126.50	2	6,434	0.03%
2021/06/15	1	140.00	0	0.00	139.50	1	6,512	0.02%
2021/06/11	1	135.50	5	137.30	139.00	-4	6,589	-0.06%
2021/06/10	7	134.14	5	134.70	132.50	2	6,810	0.03%
2021/06/09	9.1	128.83	17	127.85	131.00	-8	7,019	-0.11%
2021/06/08	2.2	115.82	3	116.00	119.50	-0.8	7,330	-0.01%
2021/06/04	4	112.13	3.1	113.54	112.00	0.9	7,500	0.01%
2021/06/03	2	113.50	10	114.50	114.00	-8	7,496	-0.11%
2021/06/02	2	113.00	0	0.00	112.50	2	7,511	0.03%
2021/06/01	10	117.05	0	0.00	116.00	10	7,503	0.13%
2021/05/28	17	106.29	5	106.10	107.00	12	7,429	0.16%
2021/05/27	2	103.25	8	103.13	102.00	-6	7,395	-0.08%
2021/05/26	2	99.25	2	100.25	100.50	0	7,339	0.00%
2021/05/25	2	102.50	3	102.63	99.90	-1	7,331	-0.01%
2021/05/24	10	96.43	9	97.22	97.10	1	7,260	0.01%
2021/05/21	1	96.60	4	97.08	97.10	-3	7,195	-0.04%
2021/05/20	3	93.50	3	91.07	89.00	0	7,173	0.00%
2021/05/19	4	92.05	5	92.16	93.20	-1	7,212	-0.01%
2021/05/18	5	87.68	9	88.39	89.80	-4	7,134	-0.06%
2021/05/17	13	82.12	4	86.25	81.70	9	7,072	0.13%
2021/05/14	3	93.07	1	101.50	90.70	2	7,143	0.03%
2021/05/13	3	92.50	4	98.43	93.00	-1	7,170	-0.01%
2021/05/12	13	101.09	14	99.78	98.20	-1	7,151	-0.01%
2021/05/11	11	111.36	16	109.06	108.00	-5	7,254	-0.07%
2021/05/10	15	118.67	13	117.04	119.50	2	7,298	0.03%
2021/05/07	2	116.50	6.2	117.74	118.50	-4.2	7,257	-0.06%
2021/05/06	6.3	112.84	5	108.01	108.00	1.2	7,233	0.02%
2021/05/05	3	118.33	5	120.00	112.00	-2	7,211	-0.03%
2021/05/04	10	108.20	18	118.64	122.50	-8	7,093	-0.11%
2021/05/03	4	114.63	1.2	114.30	112.00	2.9	6,971	0.04%
2021/04/29	0	0.00	1	127.00	124.00	-1	6,946	-0.01%
2021/04/28	7	132.79	24.2	131.17	127.00	-17.2	6,947	-0.25%
2021/04/27	13.1	126.72	8	134.38	131.50	5.1	6,851	0.07%
2021/04/26	14	121.18	5	124.00	125.00	9	6,697	0.13%
2021/04/23	15.1	114.32	6	110.50	117.00	9.1	6,604	0.14%
2021/04/22	21.1	117.07	14	113.75	106.50	7.1	6,576	0.11%
2021/04/21	5	110.60	4	115.50	118.00	1	6,486	0.02%
2021/04/20	3	118.67	1	119.50	115.00	2	6,433	0.03%
2021/04/19	37	123.62	3	118.33	118.00	34	6,385	0.53%
2021/04/16	24	131.98	1	130.00	131.00	23	6,315	0.36%
2021/04/15	5.5	129.65	59	131.53	135.00	-53.5	6,227	-0.86%
2021/04/14	5.6	132.23	8	137.50	129.00	-2.4	6,094	-0.04%
2021/04/13	10	145.20	24	147.96	140.00	-14	5,901	-0.24%
2021/04/12	40	147.44	27	143.22	142.00	13	5,709	0.23%
2021/04/09	67.1	153.11	42	150.56	147.50	25.1	5,523	0.45%
2021/04/08	43	151.90	28	150.07	156.00	15	5,285	0.28%
2021/04/07	1	141.50	14	141.93	142.00	-13	5,017	-0.26%
2021/04/06	6	120.58	31	126.97	129.50	-25	4,966	-0.50%
2021/04/01	25.3	123.39	20	126.88	118.00	5.3	4,798	0.11%
2021/03/31	55.1	127.57	56	124.35	128.00	-0.9	4,461	-0.02%
2021/03/30	6	119.33	14	117.46	121.50	-8	4,015	-0.20%
2021/03/29	3	109.33	17	111.18	110.50	-14	3,844	-0.36%
2021/03/26	17	105.68	8	107.81	106.00	9	3,757	0.24%
2021/03/25	26	107.98	18	105.78	105.50	8	3,706	0.22%
2021/03/24	18	105.58	13	106.54	110.00	5	3,627	0.14%
2021/03/23	25	108.82	10	112.50	104.50	15	3,557	0.42%
2021/03/22	7	115.07	10	115.50	113.00	-3	3,393	-0.09%
2021/03/19	63	114.84	33	114.08	112.50	30	3,252	0.92%
2021/03/18	13	113.27	14	114.29	113.50	-1	3,173	-0.03%
2021/03/17	47	115.36	45	112.96	112.00	2	3,089	0.06%
2021/03/16	39	114.36	46.4	117.02	117.00	-7.4	2,967	-0.25%
2021/03/15	30	113.83	18	113.22	115.00	12	2,684	0.45%
2021/03/12	35	109.46	23	109.37	113.50	12	2,382	0.50%
2021/03/11	3	103.50	5.5	102.23	104.50	-2.5	1,975	-0.13%
2021/03/10	0	0.00	8	94.34	95.00	-8	1,811	-0.44%
2021/03/09	4	82.70	3	84.17	86.40	1	1,785	0.06%
2021/03/08	2	85.60	3	90.00	81.10	-1	1,776	-0.06%
2021/03/05	0	0.00	2.5	92.50	90.10	-2.5	1,755	-0.15%
2021/03/04	0	0.00	6.1	91.11	92.00	-6.1	1,750	-0.35%
2021/03/03	1	85.00	1	89.00	88.80	0	1,748	0.00%
2021/03/02	3	94.97	1	95.90	90.90	2	1,751	0.11%
2021/02/26	1	83.00	4	91.38	93.50	-3	1,750	-0.17%
2021/02/25	3	88.73	1	90.00	85.00	2	1,791	0.11%
2021/02/24	2	84.75	0	0.00	82.00	2	1,800	0.11%
2021/02/23	14.6	81.68	10	82.74	81.20	4.6	1,776	0.26%
2021/02/22	3	81.60	3	83.23	89.00	0	1,705	0.00%
2021/02/19	7	81.57	4	80.70	81.60	3	1,628	0.18%
2021/02/05	2	57.45	6.1	59.94	61.40	-4.1	1,536	-0.27%
2021/02/04	5	55.26	7	55.09	55.90	-2	1,409	-0.14%
2021/02/03	6	52.02	4	53.18	54.00	2	1,319	0.15%
2021/02/02	10	51.54	28	53.29	53.40	-18	1,245	-1.45%
2021/02/01	12	48.17	8.3	48.02	49.10	3.7	1,041	0.36%
2021/01/29	16	47.55	26	48.25	48.70	-10	935	-1.07%
2021/01/28	8	43.73	7	44.44	44.30	1	870	0.11%
2021/01/27	6	42.08	18	42.67	44.10	-12	809	-1.48%
2021/01/26	8	39.53	4	39.98	40.10	4	748	0.53%
2021/01/25	4	40.11	3	40.73	39.75	1	737	0.14%
2021/01/22	12	40.70	0	0.00	40.20	12	721	1.66%
2021/01/21	4	40.26	18	41.67	42.50	-14	696	-2.01%
2021/01/20	8	38.86	11	39.65	39.30	-3	641	-0.47%
2021/01/19	5	38.25	2	39.08	38.50	3	625	0.48%
2021/01/18	4	37.61	9	38.33	38.10	-5	608	-0.82%
2021/01/15	2	35.80	34	36.48	37.10	-32	557	-5.74%
2021/01/14	0	0.00	9	33.58	33.75	-9	511	-1.76%
2021/01/13	1	32.80	1	32.90	32.80	0	510	0.00%
2021/01/11	8	33.74	7	34.01	33.00	1	509	0.20%
2021/01/08	1	33.60	1	34.70	33.50	0	509	0.00%
2021/01/07	1	33.50	0	0.00	34.45	1	510	0.20%
2021/01/06	2	33.85	4	33.51	34.20	-2	509	-0.39%
2021/01/05	3	34.68	0	0.00	34.40	3	505	0.59%
2021/01/04	4	35.24	5	35.79	35.60	-1	504	-0.20%
2020/12/31	4	34.70	5	35.05	34.90	-1	497	-0.20%
2020/12/30	3	33.93	4	35.05	35.00	-1	496	-0.20%
2020/12/29	9	34.91	8	35.73	34.30	1	493	0.20%
2020/12/28	0	0.00	8	34.29	34.60	-8	486	-1.64%
2020/12/25	3	32.42	0	0.00	32.45	3	477	0.63%
2020/12/24	4	32.15	3	32.97	32.75	1	475	0.21%
2020/12/22	15	33.08	0	0.00	31.80	15	468	3.20%
2020/12/21	9	35.25	5	35.55	35.25	4	455	0.88%
2020/12/18	8	35.71	6	35.90	35.70	2	450	0.44%
2020/12/17	2	36.05	31.1	35.51	36.70	-29.1	428	-6.80%
2020/12/16	5	33.10	6	33.38	33.45	-1	396	-0.25%
2020/12/15	7	32.49	1	32.00	32.45	6	389	1.54%
2020/12/14	13	34.57	27	34.87	33.50	-14	377	-3.71%
2020/12/11	0	0.00	19	31.25	32.30	-19	316	-6.00%
2020/12/10	2	30.25	0	0.00	29.40	2	291	0.69%
2020/12/09	3	29.20	0	0.00	29.25	3	283	1.06%
2020/12/08	0	0.00	7	29.19	29.20	-7	282	-2.48%
2020/12/07	0	0.00	15	29.26	29.10	-15	280	-5.35%
2020/12/04	13	29.18	0	0.00	29.00	13	277	4.69%
2020/12/03	5	30.01	8	29.99	29.60	-3	271	-1.10%
2020/12/02	6	30.18	0	0.00	30.30	6	267	2.25%
2020/12/01	3	29.87	1	30.00	29.85	2	264	0.76%
2020/11/30	3	30.62	1	31.05	30.30	2	261	0.77%
2020/11/27	9	31.52	14	31.65	31.00	-5	259	-1.92%
2020/11/26	5	30.74	7	30.14	31.00	-2	245	-0.81%
2020/11/24	10	30.30	6	30.51	29.65	4	212	1.89%
2020/11/23	5	27.23	36	28.52	29.20	-31	153	-20.24%
2020/11/20	0	0.00	9	26.46	26.55	-9	107	-8.38%
2020/11/19	0	0.00	4	26.23	26.15	-4	106	-3.77%
2020/11/18	0	0.00	2	26.10	26.15	-2	105	-1.89%
2020/11/17	0	0.00	8	25.44	25.65	-8	104	-7.67%
2020/11/12	1	25.75	2	26.20	25.75	-1	105	-0.95%
2020/11/11	2	25.70	0	0.00	25.85	2	104	1.91%
2020/11/10	3	25.97	6	26.45	26.05	-3	104	-2.88%
2020/11/09	0	0.00	4	26.13	26.05	-4	103	-3.86%
2020/11/06	1	25.25	0	0.00	25.25	1	103	0.97%
2020/11/05	1	25.20	2	25.55	25.35	-1	106	-0.94%
2020/11/03	0	0.00	1	25.00	24.90	-1	106	-0.94%
2020/10/30	1	24.80	0	0.00	24.90	1	109	0.92%
2020/10/29	1	24.60	1	25.00	24.90	0	111	0.00%
2020/10/28	0	0.00	1	25.00	24.75	-1	110	-0.90%
2020/10/27	0	0.00	15	24.70	24.70	-15	109	-13.68%
2020/10/23	2	24.30	0	0.00	24.45	2	111	1.79%
2020/10/21	3	24.67	0	0.00	24.70	3	115	2.59%
2020/10/20	2	25.15	0	0.00	25.00	2	116	1.71%
2020/10/19	0	0.00	4	25.45	25.80	-4	116	-3.42%
2020/10/16	4	24.98	0	0.00	24.55	4	112	3.54%
2020/10/15	5	25.77	0	0.00	25.60	5	109	4.57%
2020/10/14	2	26.10	5	26.53	25.95	-3	105	-2.84%
2020/10/12	11	26.01	3	26.32	25.80	8	105	7.55%
2020/10/05	0	0.00	1	24.80	24.80	-1	117	-0.85%
2020/09/30	0	0.00	1	24.50	24.60	-1	119	-0.83%
2020/09/29	1	23.60	0	0.00	23.90	1	126	0.79%
2020/09/24	2	24.15	0	0.00	24.15	2	131	1.52%
2020/09/23	0	0.00	1	25.00	24.80	-1	133	-0.75%
2020/09/22	2	24.50	0	0.00	24.45	2	133	1.50%
2020/09/16	6	25.32	4	25.18	25.35	2	142	1.41%
2020/09/15	0	0.00	2	24.35	24.55	-2	148	-1.35%
2020/09/14	1	23.90	0	0.00	24.15	1	148	0.67%
2020/09/10	0	0.00	1	24.55	24.35	-1	148	-0.67%
2020/09/07	0	0.00	2	24.90	24.85	-2	148	-1.35%
2020/09/04	1	24.80	0	0.00	25.05	1	152	0.66%
2020/09/03	1	25.20	3	25.33	25.10	-2	155	-1.29%
2020/09/02	0	0.00	3	24.73	24.90	-3	154	-1.94%
2020/08/31	2	24.20	0	0.00	24.35	2	154	1.30%
2020/08/28	0	0.00	2	24.40	24.40	-2	156	-1.28%
2020/08/27	0	0.00	1	24.50	24.35	-1	158	-0.63%
2020/08/26	6	24.21	0	0.00	24.20	6	157	3.80%
2020/08/25	5	24.00	0	0.00	24.20	5	161	3.10%
2020/08/21	2	23.63	0	0.00	23.85	2	165	1.21%
2020/08/20	3	23.98	0	0.00	23.50	3	166	1.80%
2020/08/19	1	24.80	0	0.00	24.95	1	164	0.61%
2020/08/14	0	0.00	2	25.28	25.10	-2	165	-1.21%
2020/08/13	3	24.72	1	25.20	25.25	2	166	1.20%
2020/08/12	1	25.00	1	25.50	25.20	0	164	0.00%
2020/08/11	2	25.25	5	25.31	24.80	-3	160	-1.87%
2020/08/07	0	0.00	1	24.85	24.70	-1	157	-0.64%
2020/08/06	2	24.75	2	25.25	24.55	0	157	0.00%
2020/08/05	2	24.00	0	0.00	24.00	2	155	1.29%
2020/08/04	0	0.00	1.1	23.57	23.95	-1.1	164	-0.70%
2020/07/30	2	23.60	1	24.00	24.00	1	179	0.56%
2020/07/29	1	23.50	0	0.00	23.50	1	185	0.54%
2020/07/28	2	23.85	0	0.00	23.40	2	197	1.01%
2020/07/27	4	25.33	1	26.30	24.65	3	206	1.45%
2020/07/24	4	26.25	0	0.00	26.05	4	206	1.94%
2020/07/23	3	26.85	0	0.00	26.85	3	204	1.47%
2020/07/22	0	0.00	1	27.30	27.10	-1	206	-0.49%
2020/07/21	2	27.00	3	27.50	26.80	-1	204	-0.49%
2020/07/20	0	0.00	2	27.00	26.95	-2	202	-0.99%
2020/07/17	3	26.50	3	26.90	26.70	0	204	0.00%
2020/07/16	1	26.60	0	0.00	26.70	1	204	0.49%
2020/07/15	3	26.70	3	27.20	26.60	0	205	0.00%
2020/07/14	7	25.99	4	26.50	27.00	3	202	1.48%
2020/07/13	0	0.00	2	26.45	26.35	-2	196	-1.02%
2020/07/10	7	26.09	0	0.00	25.80	7	197	3.54%
2020/07/09	0	0.00	2	26.55	26.40	-2	195	-1.02%
2020/07/08	6	26.05	0	0.00	25.75	6	192	3.11%
2020/07/07	4	26.29	0	0.00	26.30	4	189	2.11%
2020/07/06	3	26.73	0	0.00	26.35	3	192	1.56%
2020/07/03	2	26.73	1	27.20	26.90	1	194	0.51%
2020/07/02	0	0.00	1	27.00	26.90	-1	204	-0.49%
2020/06/30	3	26.42	2	27.13	26.40	1	203	0.49%
2020/06/29	1	26.30	0	0.00	25.80	1	202	0.49%
2020/06/23	6	27.20	1	28.50	26.95	5	203	2.46%
2020/06/22	1	27.55	9	27.57	28.05	-8	198	-4.02%
2020/06/19	0	0.00	1	26.20	26.20	-1	190	-0.53%
2020/06/18	0	0.00	1	25.85	26.00	-1	194	-0.51%
2020/06/17	1	25.45	0	0.00	25.65	1	197	0.51%
2020/06/15	2	25.00	2	25.05	25.10	0	204	0.00%
2020/06/12	3.5	24.40	0	0.00	25.10	3.5	205	1.70%
2020/06/11	6.3	25.05	0	0.00	25.00	6.3	208	3.00%
2020/06/10	5	25.38	0	0.00	25.50	5	205	2.43%
2020/06/09	0	0.00	2	26.55	26.40	-2	206	-0.97%
2020/06/02	0	0.00	1	26.20	26.00	-1	215	-0.46%
2020/06/01	0	0.00	2	25.13	25.30	-2	214	-0.93%
2020/05/29	3	24.38	1	24.40	24.40	2	212	0.94%
2020/05/27	10	25.34	0	0.00	25.45	10	214	4.67%
2020/05/26	0	0.00	0.1	25.95	25.95	-0.1	216	-0.07%
2020/05/25	8	25.98	0	0.00	26.00	8	218	3.66%
2020/05/22	5	26.03	0	0.00	26.05	5	222	2.24%
2020/05/20	5.5	26.21	0	0.00	26.10	5.5	226	2.43%
2020/05/19	11	26.34	0	0.00	26.25	11	226	4.85%
2020/05/18	10	26.29	0	0.00	26.20	10	230	4.34%
2020/05/15	2	26.10	0	0.00	26.10	2	231	0.86%
2020/05/14	2	26.08	0	0.00	26.50	2	233	0.86%
2020/05/13	0	0.00	1	26.40	26.80	-1	234	-0.43%
2020/05/12	2	26.23	0	0.00	26.35	2	238	0.84%
2020/05/11	5	26.91	1	28.30	26.45	4	240	1.66%
2020/05/08	0	0.00	3	29.00	28.80	-3	236	-1.27%
2020/05/07	2	28.85	3	29.28	28.75	-1	236	-0.42%
2020/05/06	0	0.00	2	29.55	29.30	-2	237	-0.84%
2020/05/05	3	29.40	3	29.40	29.25	0	239	0.00%
2020/05/04	5	28.26	9	28.71	28.95	-4	238	-1.68%
2020/04/30	0	0.00	13	28.25	28.70	-13	230	-5.64%
2020/04/29	0	0.00	7	25.91	26.10	-7	225	-3.10%
2020/04/28	0	0.00	1	25.20	25.10	-1	229	-0.44%
2020/04/27	1	25.00	5	25.18	25.10	-4	236	-1.69%
2020/04/23	1	25.05	0	0.00	24.90	1	268	0.37%
2020/04/22	0	0.00	1	25.10	25.05	-1	278	-0.36%
2020/04/21	2	24.95	0	0.00	24.80	2	281	0.71%
2020/04/20	0	0.00	1	26.00	26.00	-1	281	-0.35%
2020/04/17	0	0.00	1	25.80	25.80	-1	283	-0.35%
2020/04/15	0	0.00	5	25.98	26.30	-5	296	-1.69%
2020/04/14	0	0.00	2	25.20	25.20	-2	297	-0.67%
2020/04/13	1	25.60	1	25.45	24.30	0	299	0.00%
2020/04/10	0	0.00	2	26.20	26.15	-2	302	-0.66%
2020/04/09	2	25.80	5	26.19	26.30	-3	311	-0.96%
2020/04/08	3	25.35	2	26.13	25.80	1	309	0.32%
2020/04/07	3	25.00	7	25.28	25.45	-4	304	-1.31%
2020/03/30	1	23.05	1	23.20	23.25	0	296	0.00%
2020/03/27	3	24.00	3	24.70	23.80	0	296	0.00%
2020/03/26	1	23.50	1	23.80	23.80	0	295	0.00%
2020/03/25	2	23.60	2	24.00	23.65	0	295	0.00%
2020/03/24	0	0.00	5	22.53	22.80	-5	294	-1.70%
2020/03/23	7	20.49	0	0.00	20.90	7	291	2.40%
2020/03/20	0	0.00	2	22.40	22.10	-2	289	-0.69%
2020/03/19	4	21.19	0	0.00	21.15	4	286	1.40%
2020/03/17	5	24.08	1	24.80	23.90	4	286	1.40%
2020/03/16	5	27.10	0	0.00	26.55	5	283	1.76%
2020/03/13	4	27.19	10	27.00	28.10	-6	293	-2.05%
2020/03/12	2	30.10	2	30.10	30.00	0	290	0.00%
2020/03/11	0	0.00	2	31.10	30.80	-2	288	-0.69%
2020/03/10	13	30.66	1	31.00	30.80	12	287	4.17%
2020/03/09	1	33.60	10	33.44	33.20	-9	279	-3.22%
2020/03/06	1	33.70	1	33.95	34.00	0	279	0.00%
2020/03/03	8	34.53	5	35.16	34.25	3	276	1.09%
2020/03/02	1	34.30	2	34.75	34.40	-1	273	-0.37%
2020/02/27	4	34.29	3	35.17	34.05	1	273	0.37%
2020/02/26	1	34.45	3	34.83	34.80	-2	269	-0.74%
2020/02/25	1	34.00	0	0.00	34.05	1	267	0.37%
2020/02/24	5	35.34	0	0.00	34.80	5	263	1.90%
2020/02/21	0	0.00	1	36.50	36.30	-1	261	-0.38%
2020/02/20	1	36.55	7	37.14	36.50	-6	261	-2.29%
2020/02/19	7	37.14	0	0.00	36.90	7	260	2.68%
2020/02/18	0	0.00	5	37.94	37.65	-5	258	-1.93%
2020/02/17	2	37.53	0	0.00	37.50	2	258	0.78%
2020/02/14	0	0.00	5	37.62	37.60	-5	256	-1.95%
2020/02/13	1	37.70	3	37.52	37.00	-2	254	-0.78%
2020/02/12	2	36.80	0	0.00	36.85	2	251	0.80%
2020/02/11	1	36.50	3	36.83	37.00	-2	248	-0.81%
2020/02/10	3	36.53	1	36.85	36.35	2	244	0.82%
2020/02/07	5	38.08	0	0.00	37.45	5	241	2.07%
2020/02/06	15	36.96	11	37.59	38.00	4	236	1.69%
2020/02/05	5	37.84	4	38.80	37.70	1	227	0.44%
2020/02/04	4	39.03	1	39.10	38.80	3	224	1.34%
2020/02/03	6	37.85	5	38.82	39.55	1	221	0.45%
2020/01/31	10	38.53	7	38.97	38.90	3	214	1.40%
2020/01/30	7	37.45	3	38.12	37.50	4	212	1.89%
2020/01/20	9	41.03	6	41.91	40.40	3	203	1.47%
2020/01/17	11	42.00	14.3	41.46	42.30	-3.3	189	-1.74%
2020/01/16	9	39.52	7	39.28	39.55	2	169	1.18%
2020/01/15	1	37.35	4	37.90	37.95	-3	159	-1.88%
2020/01/13	1	36.50	2	37.35	37.50	-1	151	-0.66%
2020/01/10	0	0.00	9	36.52	36.80	-9	148	-6.04%
2020/01/09	1	34.55	6	35.00	35.45	-5	137	-3.63%
2020/01/08	0	0.00	8	34.18	34.50	-8	134	-5.93%
2020/01/07	4	33.35	1	33.90	33.90	3	131	2.28%
2020/01/06	5	34.25	2	35.20	33.90	3	129	2.32%
2020/01/03	2	35.10	5	35.44	35.00	-3	127	-2.35%
2020/01/02	0	0.00	3	33.82	33.90	-3	116	-2.56%
2019/12/31	2	33.05	1	33.50	33.15	1	114	0.87%
2019/12/30	5	33.10	0	0.00	33.10	5	114	4.38%
2019/12/27	2	33.10	0	0.00	32.95	2	113	1.77%
2019/12/26	3	32.77	5	32.90	33.00	-2	111	-1.79%
2019/12/24	1	32.00	2	32.43	32.40	-1	108	-0.92%
2019/12/23	2	32.10	2	32.35	32.10	0	108	0.00%
2019/12/20	1	31.60	0	0.00	31.60	1	105	0.95%
2019/12/19	3	31.47	0	0.00	31.65	3	104	2.86%
2019/12/18	7	31.98	1	31.80	31.80	6	102	5.87%
2019/12/17	0	0.00	1	32.30	32.35	-1	99	-1.00%
2019/12/13	0	0.00	2	32.40	32.30	-2	97	-2.05%
2019/12/12	1	32.90	2	32.83	32.60	-1	95	-1.04%
2019/12/11	0	0.00	2	32.33	32.30	-2	93	-2.15%
2019/12/10	2	32.50	5	32.19	31.90	-3	91	-3.29%
2019/12/09	0	0.00	2	31.00	31.30	-2	79	-2.51%
2019/12/06	0	0.00	11	30.14	30.15	-11	78	-14.04%
2019/12/04	2.8	30.35	0	0.00	30.30	2.8	76	3.59%
2019/12/03	0	0.00	2	31.00	30.45	-2	74	-2.68%
2019/12/02	0	0.00	2	29.95	29.95	-2	71	-2.81%
2019/11/29	0	0.00	7	30.11	29.95	-7	71	-9.80%
2019/11/28	0	0.00	4	30.15	30.15	-4	71	-5.58%
2019/11/26	0	0.00	1	30.40	30.10	-1	71	-1.40%
2019/11/22	0	0.00	2	29.85	29.95	-2	71	-2.78%
2019/11/21	0	0.00	3	29.98	30.05	-3	71	-4.17%
2019/11/20	0	0.00	10	29.78	30.00	-10	73	-13.64%
2019/11/15	2	29.20	0	0.00	29.20	2	70	2.83%
2019/11/14	1	29.20	0	0.00	29.20	1	68	1.45%
2019/11/13	0	0.00	1	29.80	29.60	-1	67	-1.49%
2019/11/11	1	29.40	0	0.00	29.55	1	75	1.33%
2019/11/07	1	29.40	0	0.00	29.30	1	73	1.36%
2019/11/05	3	29.87	0	0.00	29.80	3	72	4.16%
2019/11/04	4	30.58	2	30.40	30.20	2	71	2.81%
2019/11/01	8	28.89	3	29.87	30.20	5	67	7.37%
2019/10/31	4	28.84	0	0.00	28.55	4	64	6.18%
2019/10/30	1	29.85	0	0.00	29.75	1	61	1.62%
2019/10/29	5	30.05	0	0.00	30.00	5	60	8.24%
2019/10/28	0.2	30.50	0	0.00	30.50	0.2	57	0.35%
2019/10/23	2	30.90	0	0.00	30.70	2	55	3.59%
2019/10/17	1	31.50	0	0.00	31.50	1	52	1.92%
2019/10/09	3	33.13	0	0.00	33.00	3	48	6.21%
2019/10/08	0	0.00	0.3	33.90	33.90	-0.3	48	-0.62%
2019/10/02	0	0.00	0.3	34.80	34.85	-0.3	48	-0.61%
2019/10/01	0	0.00	2	34.95	34.80	-2	49	-4.07%
2019/09/25	0	0.00	2	34.90	34.70	-2	51	-3.92%
2019/09/09	0	0.00	1	36.00	35.90	-1	54	-1.82%
2019/09/03	0	0.00	1	35.50	35.05	-1	54	-1.82%
2019/08/27	2	38.90	0	0.00	39.00	2	52	3.82%
2019/08/13	0	0.00	1	38.10	38.15	-1	39	-2.56%
2019/08/05	1	38.40	0	0.00	38.40	1	42	2.35%
2019/07/31	0	0.00	1	39.00	39.00	-1	44	-2.26%
2019/07/23	0	0.00	1	40.00	40.00	-1	45	-2.20%
2019/07/16	0.4	40.20	0	0.00	40.50	0.4	51	0.69%
2019/07/15	0.3	40.40	0	0.00	40.40	0.3	51	0.67%
2019/07/12	0.3	40.05	3	39.50	40.35	-2.7	52	-5.16%
2019/07/11	0	0.00	1	38.75	38.75	-1	49	-2.02%
2019/07/03	0	0.00	1	41.50	41.60	-1	50	-1.99%
2019/06/28	0	0.00	1	40.50	40.00	-1	47	-2.10%
2019/06/27	0	0.00	1	38.50	38.95	-1	47	-2.08%
2019/06/20	0	0.00	1	38.00	37.90	-1	56	-1.76%
2019/06/14	0	0.00	1	38.00	37.60	-1	64	-1.54%
2019/06/11	0	0.00	1	38.00	38.00	-1	70	-1.42%
2019/06/03	0	0.00	3	38.18	38.00	-3	72	-4.17%
2019/05/27	0	0.00	5	38.00	38.00	-5	76	-6.54%
2019/05/22	0	0.00	2	38.85	38.70	-2	78	-2.55%
2019/05/13	2	39.60	0	0.00	39.75	2	79	2.53%
2019/05/07	0	0.00	5	42.03	41.90	-5	76	-6.56%
2019/05/03	0	0.00	4	41.90	41.70	-4	76	-5.23%
2019/04/25	1	42.40	3	42.13	42.90	-2	76	-2.62%
2019/04/24	0	0.00	1	41.55	41.40	-1	72	-1.38%
2019/04/19	0	0.00	3	42.70	42.60	-3	69	-4.29%
2019/04/16	0	0.00	4	42.90	42.95	-4	68	-5.83%
2019/04/15	1	42.50	0	0.00	42.50	1	67	1.48%
2019/04/12	0	0.00	3	43.05	42.75	-3	66	-4.48%
2019/04/11	1	44.20	0	0.00	43.50	1	65	1.52%
2019/04/08	0	0.00	4	44.15	44.30	-4	62	-6.38%
2019/04/03	0	0.00	4	44.00	44.05	-4	63	-6.32%
2019/03/29	2	44.05	0	0.00	43.90	2	60	3.30%
2019/03/28	2	44.33	0	0.00	43.95	2	60	3.32%
2019/03/26	0	0.00	1	44.00	44.30	-1	52	-1.89%
2019/03/20	0	0.00	10	42.90	43.00	-10	48	-20.73%
2019/03/19	0	0.00	1	43.00	42.65	-1	47	-2.12%
2019/03/18	15	42.87	0	0.00	42.80	15	44	33.58%
2019/03/12	5	41.55	0	0.00	40.85	5	47	10.52%
2019/03/08	1	40.60	0	0.00	41.00	1	52	1.90%
2019/03/04	2	41.10	0	0.00	41.00	2	52	3.84%
2019/02/25	1	41.30	3	41.80	41.85	-2	49	-4.06%
2019/02/21	1	41.15	0	0.00	41.10	1	47	2.09%
2019/02/15	2	41.30	0	0.00	41.30	2	51	3.90%
2019/02/13	0	0.00	7	41.20	41.30	-7	59	-11.81%
2019/01/25	4	40.33	0	0.00	40.35	4	72	5.54%
2019/01/24	4	40.30	0	0.00	40.70	4	71	5.56%
2018/12/26	0	0.00	5	42.66	43.00	-5	94	-5.27%
2018/12/20	0	0.00	0.2	43.15	43.50	-0.2	95	-0.20%
2018/11/06	0	0.00	1	42.80	43.50	-1	97	-1.02%
2018/10/26	0	0.00	16	44.00	43.90	-16	101	-15.78%
2018/10/17	1	43.95	0	0.00	43.55	1	95	1.04%
2018/10/11	0	0.00	2	36.93	36.95	-2	94	-2.11%
2018/10/09	0	0.00	1	40.65	40.00	-1	92	-1.09%
2018/10/03	3	41.15	0	0.00	42.00	3	92	3.24%
2018/09/28	3	39.75	0	0.00	39.80	3	103	2.91%
2018/09/27	8	39.75	0	0.00	39.60	8	107	7.45%
2018/09/25	5	39.18	0	0.00	39.15	5	113	4.41%
2018/09/19	3	39.90	0	0.00	39.70	3	121	2.46%
2018/09/17	3	40.15	0	0.00	40.00	3	136	2.20%
2018/09/03	0	0.00	2	43.18	43.30	-2	213	-0.94%
2018/08/29	2	44.88	0	0.00	44.70	2	233	0.86%
2018/08/22	2	45.13	0	0.00	45.30	2	253	0.79%
2018/08/17	1	42.25	0	0.00	42.15	1	267	0.37%
2018/08/16	7	43.75	2	43.45	43.60	5	266	1.88%
2018/08/13	1	44.25	0	0.00	44.20	1	271	0.37%
2018/08/01	1	50.30	0	0.00	51.20	1	373	0.27%
2018/07/27	0	0.00	2	50.80	51.10	-2	460	-0.43%
2018/07/05	1	48.25	0	0.00	48.25	1	571	0.17%
2018/07/04	0	0.00	2	49.90	50.00	-2	590	-0.34%
2018/06/29	0	0.00	1	52.90	52.60	-1	650	-0.15%
2018/06/25	1	54.80	0	0.00	54.70	1	857	0.12%
2018/06/22	2	57.50	0	0.00	57.20	2	854	0.23%
2018/06/20	1	59.20	0	0.00	57.20	1	854	0.12%
2018/06/19	0	0.00	2	61.00	61.90	-2	832	-0.24%
2018/06/08	1	58.70	2	57.30	57.30	-1	850	-0.12%
2018/06/04	0	0.00	9	57.96	57.00	-9	843	-1.07%
2018/05/31	10	55.21	0	0.00	55.00	10	843	1.19%
2018/05/30	2	54.70	0	0.00	55.20	2	842	0.24%
2018/05/29	0	0.00	21	54.59	55.20	-21	836	-2.51%
2018/05/28	1	56.00	0	0.00	56.00	1	825	0.12%
2018/05/25	2	56.75	0	0.00	56.40	2	822	0.24%
2018/05/23	23	57.74	4	57.90	57.90	19	822	2.31%
2018/05/22	5	57.62	2	58.35	57.20	3	820	0.37%
2018/05/21	4	56.80	4	57.20	57.50	0	817	0.00%
2018/05/18	12	57.29	0	0.00	56.30	12	816	1.47%
2018/05/17	16	57.36	10	58.17	57.80	6	816	0.73%
2018/05/16	1	55.50	5	55.70	55.90	-4	808	-0.49%
2018/05/15	1	56.30	0	0.00	56.00	1	807	0.12%
2018/05/11	0	0.00	12	58.50	58.60	-12	804	-1.49%
2018/05/10	0	0.00	18	61.58	59.70	-18	791	-2.27%
2018/05/04	0	0.00	5	57.00	59.00	-5	730	-0.68%
2018/05/03	5	55.30	0	0.00	55.00	5	748	0.67%
2018/05/02	6	54.45	0	0.00	54.00	6	757	0.79%
2018/04/27	2	56.00	3	56.33	56.20	-1	751	-0.13%
2018/04/26	3	57.00	0	0.00	55.60	3	747	0.40%
2018/04/25	2	55.50	0	0.00	55.50	2	738	0.27%
2018/04/24	1	55.40	0	0.00	55.50	1	740	0.14%
2018/04/19	1	57.80	0	0.00	57.00	1	738	0.14%
2018/04/12	0	0.00	13	55.06	55.30	-13	779	-1.67%
2018/04/11	0	0.00	5	55.10	55.10	-5	777	-0.64%
2018/04/10	2	56.25	5	57.72	55.00	-3	776	-0.39%
2018/04/09	9	59.67	0	0.00	57.40	9	758	1.19%
2018/04/03	0	0.00	3	56.90	58.10	-3	729	-0.41%
2018/04/02	4	58.23	0	0.00	58.30	4	709	0.56%
2018/03/30	2	58.20	3	58.67	60.40	-1	658	-0.15%
2018/03/29	2	55.60	3.3	55.04	55.80	-1.3	597	-0.22%
2018/03/28	1	52.00	8	53.78	53.50	-7	548	-1.28%
2018/03/27	0	0.00	1	51.00	50.20	-1	457	-0.22%
2018/03/26	4	49.90	0	0.00	51.50	4	448	0.89%
2018/03/23	0	0.00	40	49.59	49.20	-40	445	-8.99%
2018/03/22	1	50.60	3	50.60	50.60	-2	438	-0.46%
2018/03/21	1	51.20	18	51.57	52.10	-17	436	-3.90%
2018/03/20	1	49.90	1	50.70	50.50	0	423	0.00%
2018/03/19	25	50.59	6	50.40	50.00	19	419	4.53%
2018/03/16	7	51.00	0	0.00	51.20	7	412	1.70%
2018/03/15	6	50.00	10	49.90	50.00	-4	394	-1.01%
2018/03/13	0	0.00	2	49.10	49.10	-2	382	-0.52%
2018/03/12	1	46.15	0	0.00	46.55	1	374	0.27%
2018/03/05	4	42.00	0	0.00	42.00	4	357	1.12%
2018/02/26	4	44.00	0	0.00	43.80	4	357	1.12%
2018/02/22	0	0.00	4	44.03	44.00	-4	354	-1.13%
2018/02/12	1	43.10	0	0.00	43.00	1	353	0.28%
2018/02/09	1	41.60	0	0.00	43.35	1	351	0.28%
2018/02/08	1	42.70	0	0.00	44.00	1	346	0.29%
2018/02/07	13	42.48	2	41.80	42.10	11	344	3.19%
2018/02/06	0	0.00	10	46.00	42.95	-10	340	-2.94%
2018/02/05	3	47.97	0	0.00	47.70	3	329	0.91%
2018/02/02	2	49.30	0	0.00	49.50	2	325	0.62%
2018/01/31	2	49.75	0	0.00	49.70	2	321	0.62%
2018/01/30	2	51.80	0	0.00	49.90	2	317	0.63%
2018/01/29	3	51.43	0	0.00	50.30	3	300	1.00%
2018/01/26	22	50.66	6	48.75	51.70	16	267	5.98%
2018/01/25	10	46.80	11	47.80	47.00	-1	236	-0.42%
2018/01/24	1	45.00	2	45.25	45.35	-1	227	-0.44%
2018/01/23	1	45.70	2	45.60	45.55	-1	227	-0.44%
2018/01/22	1	45.20	0	0.00	45.60	1	226	0.44%
2018/01/19	1	46.70	0	0.00	45.60	1	224	0.45%
2018/01/18	5	47.36	4	46.71	46.55	1	221	0.45%
2018/01/17	13	45.96	4	45.50	45.80	9	217	4.14%
2018/01/16	8	45.90	0	0.00	45.10	8	214	3.72%
2018/01/15	3	46.17	31	46.49	45.75	-28	210	-13.29%
2018/01/12	4	47.74	7	48.09	47.35	-3	200	-1.49%
2018/01/11	4	47.23	5	46.50	46.60	-1	189	-0.53%
2018/01/10	13	47.17	6	46.67	47.00	7	180	3.88%
2018/01/09	2	46.40	0	0.00	46.10	2	168	1.19%
2018/01/08	8	44.73	0	0.00	45.15	8	136	5.87%
2018/01/05	0	0.00	5	41.15	41.10	-5	112	-4.45%
2018/01/04	4	42.00	0	0.00	41.20	4	109	3.65%
2018/01/03	2	40.50	0	0.00	40.25	2	96	2.06%