旺矽 (6223)-凱基-板橋券商分點個股進出

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
406.5
漲跌
▼21.0
漲幅
-4.91%
成交量
4,849張
產業
上櫃半導體類股
651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－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5.9	417.98	5	423.80	406.50	0.9	3,771	0.02%
2024/05/02	8	431.00	5.5	431.73	427.50	2.6	3,736	0.07%
2024/04/30	19	440.71	15.1	438.93	443.00	4	3,719	0.11%
2024/04/29	19.2	431.26	2.4	424.84	431.00	16.8	3,637	0.46%
2024/04/26	1.1	413.95	1.2	407.09	402.00	-0.1	3,591	0.00%
2024/04/25	0.3	388.21	0	0.00	381.00	0.3	3,604	0.01%
2024/04/24	0	0.00	44.1	403.34	402.50	-44.1	3,615	-1.22%
2024/04/23	46.1	387.96	4	382.50	386.00	42.1	3,577	1.18%
2024/04/22	0.1	378.31	10.1	375.01	368.50	-10	3,573	-0.28%
2024/04/19	24.1	396.52	12.1	398.59	397.50	12	3,606	0.33%
2024/04/18	0.2	409.24	5	405.60	393.50	-4.8	3,626	-0.13%
2024/04/17	6	399.67	3	407.33	414.00	3	3,632	0.08%
2024/04/16	4.1	376.89	0	0.00	376.50	4.1	3,740	0.11%
2024/04/15	18.1	398.54	29	395.74	390.50	-10.9	3,875	-0.28%
2024/04/12	7	394.93	2	397.98	408.00	5	3,809	0.13%
2024/04/11	8	354.63	6.2	368.08	371.00	1.9	3,735	0.05%
2024/04/10	3.2	341.50	7	340.29	337.50	-3.8	3,738	-0.10%
2024/04/09	3	333.00	5	329.00	325.00	-2	3,756	-0.05%
2024/04/08	6	324.58	0	0.00	324.00	6	3,908	0.15%
2024/04/03	0	0.00	2	328.25	324.00	-2	3,918	-0.05%
2024/04/02	1	329.49	1	320.00	327.00	0	3,928	0.00%
2024/04/01	1	323.00	6	321.25	321.00	-5	3,891	-0.13%
2024/03/29	1	309.00	1	310.00	312.00	0	3,872	0.00%
2024/03/26	2.1	310.10	5.3	310.91	307.00	-3.2	3,882	-0.08%
2024/03/25	6.2	317.62	1	314.50	310.00	5.2	3,910	0.13%
2024/03/22	3.1	307.31	0	0.00	313.00	3.1	3,915	0.08%
2024/03/21	0.1	318.00	3	313.83	311.00	-2.9	3,914	-0.07%
2024/03/20	0.1	323.00	1	322.50	317.00	-0.9	3,910	-0.02%
2024/03/19	4.2	328.04	6	324.83	324.50	-1.8	3,939	-0.05%
2024/03/18	6	324.00	5	320.40	327.00	1	3,902	0.03%
2024/03/15	1	311.50	1	312.00	312.50	0	3,867	0.00%
2024/03/14	1	296.00	0	0.00	300.50	1	3,825	0.03%
2024/03/13	3.3	311.52	0	0.00	306.00	3.3	3,812	0.09%
2024/03/12	1	313.01	2.5	322.26	320.00	-1.5	3,767	-0.04%
2024/03/11	0.2	289.50	1	300.00	302.00	-0.8	3,706	-0.02%
2024/03/08	6	295.58	2.1	289.74	289.00	3.9	3,654	0.11%
2024/03/07	1	328.50	4.1	323.20	321.00	-3.1	3,551	-0.09%
2024/03/06	2.1	324.70	1	323.50	323.50	1.1	3,530	0.03%
2024/03/05	6	334.58	6.3	337.05	331.50	-0.3	3,564	-0.01%
2024/03/04	10.1	331.15	9.1	332.80	333.00	1	3,509	0.03%
2024/03/01	1.2	328.05	1	329.00	326.00	0.2	3,483	0.00%
2024/02/29	1.1	323.86	0	0.00	323.00	1.1	3,473	0.03%
2024/02/27	0.3	325.00	1	317.50	322.00	-0.8	3,465	-0.02%
2024/02/26	1.2	320.80	0	0.00	320.00	1.2	3,478	0.03%
2024/02/23	1.3	347.04	4.1	342.10	340.00	-2.8	3,439	-0.08%
2024/02/22	3	341.00	7	327.43	339.50	-4	3,400	-0.12%
2024/02/21	5.1	312.10	2.1	316.68	327.50	3.1	3,281	0.09%
2024/02/20	0.1	294.00	0	0.00	298.00	0.1	3,245	0.00%
2024/02/19	0	0.00	0.4	296.82	296.00	-0.4	3,257	-0.01%
2024/02/16	1	306.50	1	310.00	305.50	0	3,264	0.00%
2024/02/15	2	284.00	2.5	289.95	298.00	-0.5	3,261	-0.01%
2024/02/05	2.1	277.38	2	278.75	275.00	0.1	3,275	0.00%
2024/02/02	0.3	280.83	0	280.00	278.50	0.3	3,359	0.01%
2024/02/01	1.3	271.12	3	278.33	278.50	-1.8	3,349	-0.05%
2024/01/31	10	278.30	10.7	277.15	276.50	-0.7	3,354	-0.02%
2024/01/30	1.4	266.36	0	0.00	269.00	1.4	3,312	0.04%
2024/01/29	0.4	263.11	0	0.00	265.50	0.4	3,396	0.01%
2024/01/26	0	0.00	2	260.50	260.50	-2	3,450	-0.06%
2024/01/25	0	0.00	0.1	259.00	259.50	-0.1	3,461	0.00%
2024/01/24	0.2	264.50	0	0.00	263.50	0.2	3,457	0.01%
2024/01/22	2.5	271.15	2	269.75	272.00	0.5	3,432	0.01%
2024/01/19	1	269.50	2.3	267.50	263.50	-1.3	3,380	-0.04%
2024/01/18	2.2	262.24	1.4	254.64	255.00	0.8	3,269	0.02%
2024/01/17	0.1	265.00	0.1	260.50	261.50	0	3,219	0.00%
2024/01/16	2	267.00	3.3	264.15	265.00	-1.3	3,187	-0.04%
2024/01/15	2	265.25	5	260.70	265.00	-3	3,135	-0.10%
2024/01/12	2.1	253.72	2	253.00	251.50	0.1	3,050	0.00%
2024/01/11	3.2	252.31	1	252.00	252.00	2.2	3,000	0.07%
2024/01/10	5.1	255.00	8	254.44	257.50	-2.9	2,971	-0.10%
2024/01/09	14	247.07	18.1	249.37	254.00	-4.1	2,809	-0.15%
2024/01/08	0	0.00	1	229.00	231.00	-1	2,649	-0.04%
2024/01/05	2	230.00	1	227.00	225.50	1	2,687	0.04%
2024/01/04	4	236.13	2	230.50	231.50	2	2,738	0.07%
2024/01/03	0	0.00	0.1	239.30	239.00	-0.1	2,700	0.00%
2024/01/02	28	228.75	43.3	230.86	234.00	-15.3	2,616	-0.58%
2023/12/29	3	216.67	9	217.50	217.50	-6	2,431	-0.25%
2023/12/28	4	212.38	12	215.96	216.00	-8	2,439	-0.33%
2023/12/27	1.1	210.50	12	210.00	211.00	-11	2,442	-0.45%
2023/12/26	19	207.34	22	207.61	209.50	-3	2,485	-0.12%
2023/12/25	4.2	209.04	1	207.00	207.00	3.2	2,510	0.13%
2023/12/21	10	211.00	0	0.00	212.00	10	2,566	0.39%
2023/12/20	4	218.75	2	219.00	213.50	2	2,573	0.08%
2023/12/19	1	213.00	2	216.25	216.00	-1	2,551	-0.04%
2023/12/18	2	215.00	0	0.00	214.00	2	2,599	0.08%
2023/12/15	1	216.50	34	217.84	215.50	-33	2,650	-1.24%
2023/12/14	4	216.25	3	218.17	216.50	1	2,692	0.04%
2023/12/13	0	0.00	2	211.00	211.00	-2	2,668	-0.07%
2023/12/12	0	0.00	1	213.00	210.00	-1	2,817	-0.04%
2023/12/11	1	208.50	0	0.00	209.50	1	2,895	0.03%
2023/12/08	0	0.00	1	210.00	208.50	-1	2,904	-0.03%
2023/12/07	6	206.75	0	0.00	206.50	6	2,939	0.20%
2023/12/06	11	211.00	0	0.00	208.50	11	3,000	0.37%
2023/12/05	10	209.25	0	0.00	207.50	10	3,053	0.33%
2023/12/04	10	213.00	0	0.00	211.50	10	3,095	0.32%
2023/12/01	1	216.50	0	0.00	216.00	1	3,152	0.03%
2023/11/29	0	0.00	10	215.00	216.00	-10	3,261	-0.31%
2023/11/28	1	210.50	1	215.00	215.00	0	3,291	0.00%
2023/11/27	3	212.17	2	210.75	208.50	1	3,303	0.03%
2023/11/24	10	216.10	0	0.00	214.50	10	3,315	0.30%
2023/11/22	14	225.54	16.1	225.31	226.00	-2.1	3,324	-0.06%
2023/11/21	3	224.17	2	223.50	223.00	1	3,345	0.03%
2023/11/20	1.1	224.86	1	223.50	223.00	0.1	3,361	0.00%
2023/11/17	10.3	229.35	16	228.63	224.50	-5.8	3,381	-0.17%
2023/11/16	4.2	226.00	1	224.00	226.00	3.2	3,327	0.09%
2023/11/15	6.5	224.22	3	225.33	223.50	3.5	3,324	0.11%
2023/11/14	2	221.25	4	221.38	223.00	-2	3,341	-0.06%
2023/11/13	2.3	224.87	14.8	226.37	226.50	-12.5	3,348	-0.37%
2023/11/10	7.2	217.60	10	218.90	218.00	-2.9	3,294	-0.09%
2023/11/09	0	0.00	1	212.50	214.00	-1	3,230	-0.03%
2023/11/08	0.2	213.63	1	212.00	215.00	-0.8	3,273	-0.02%
2023/11/07	0.7	211.64	0	0.00	213.50	0.7	3,391	0.02%
2023/11/06	1	211.50	4.1	211.49	211.50	-3.1	3,438	-0.09%
2023/11/03	0.1	201.00	8	202.63	203.00	-7.9	3,443	-0.23%
2023/11/02	1	197.00	3	192.67	196.50	-2	3,396	-0.06%
2023/11/01	2.2	184.30	1	183.50	186.00	1.2	3,402	0.04%
2023/10/31	1	193.50	0	0.00	189.00	1	3,417	0.03%
2023/10/30	0	0.00	1	193.50	196.50	-1	3,498	-0.03%
2023/10/27	5	192.80	0	0.00	192.50	5	3,576	0.14%
2023/10/26	0.1	194.00	0	0.00	192.00	0.1	3,713	0.00%
2023/10/25	2.1	199.72	1	200.00	198.00	1.1	3,874	0.03%
2023/10/24	0.1	194.50	11	197.27	198.50	-11	3,931	-0.28%
2023/10/23	1	194.50	4	193.25	193.50	-3	4,031	-0.07%
2023/10/20	5	193.40	1	192.00	193.50	4	4,176	0.10%
2023/10/19	6.1	196.57	2	193.52	194.00	4	4,201	0.10%
2023/10/18	6.1	200.32	4	200.88	201.00	2.1	4,193	0.05%
2023/10/17	10	209.60	5	209.40	207.00	5	4,181	0.12%
2023/10/16	5.1	208.00	1	209.00	207.00	4.1	4,288	0.09%
2023/10/13	7	214.43	34	214.69	214.50	-27	4,308	-0.63%
2023/10/12	16	206.37	5	210.20	211.50	11	4,323	0.25%
2023/10/11	2.1	199.03	1	202.00	198.00	1.1	4,416	0.02%
2023/10/06	3.3	205.72	0	0.00	205.50	3.3	4,503	0.07%
2023/10/05	1.1	206.57	0	0.00	206.50	1.1	4,529	0.02%
2023/10/04	10	204.90	0	0.00	205.50	10	4,558	0.22%
2023/10/03	1	210.50	2	210.25	209.00	-1	4,556	-0.02%
2023/10/02	13.1	211.24	1	212.50	213.00	12.1	4,587	0.26%
2023/09/28	1	204.00	0	0.00	205.00	1	4,594	0.02%
2023/09/26	1	209.00	1	211.50	204.50	0	4,749	0.00%
2023/09/22	1	210.00	1	211.00	212.00	0	4,854	0.00%
2023/09/21	7	206.21	0	0.00	207.00	7	4,855	0.14%
2023/09/20	6	214.33	13	216.38	212.50	-7	4,812	-0.15%
2023/09/19	12	217.00	2	218.00	216.00	10	4,785	0.21%
2023/09/18	2	213.00	1	212.50	212.50	1	4,750	0.02%
2023/09/15	3	220.50	4	217.75	217.50	-1	4,789	-0.02%
2023/09/14	4	216.75	12	216.58	219.00	-8	4,687	-0.17%
2023/09/12	1	208.59	3	210.33	210.00	-2	4,745	-0.04%
2023/09/11	10	205.70	2	208.00	205.00	8	4,753	0.17%
2023/09/08	0	0.00	5	210.00	214.00	-5	4,732	-0.11%
2023/09/07	12	213.63	12	212.21	213.50	0	4,749	0.00%
2023/09/06	0	0.00	20	210.62	208.50	-20	4,754	-0.42%
2023/09/05	24	208.92	3.1	205.89	210.00	21	4,819	0.43%
2023/09/01	2.1	191.03	0	0.00	191.50	2.1	4,882	0.04%
2023/08/31	0	0.00	2	195.50	197.00	-2	4,881	-0.04%
2023/08/28	2	197.25	3.1	195.11	192.00	-1.1	4,945	-0.02%
2023/08/25	2.2	192.75	3	194.50	191.00	-0.8	4,953	-0.02%
2023/08/24	3.1	194.15	0	0.00	193.00	3.1	5,016	0.06%
2023/08/23	0.1	192.00	0	0.00	191.00	0.1	5,105	0.00%
2023/08/18	2	203.00	5.1	202.47	197.00	-3.1	5,480	-0.06%
2023/08/17	0	0.00	9	198.84	202.00	-9	5,579	-0.16%
2023/08/16	7	195.64	0	0.00	198.50	7	5,784	0.12%
2023/08/14	1	191.00	0	0.00	189.50	1	5,911	0.02%
2023/08/11	6	199.00	1.1	202.14	196.50	4.9	5,957	0.08%
2023/08/10	2	186.53	0	0.00	187.00	2	5,894	0.03%
2023/08/09	10	197.00	10	197.50	197.50	0	5,826	0.00%
2023/08/07	0.1	191.00	1	191.00	194.00	-0.9	5,764	-0.02%
2023/08/04	1	190.50	0.1	190.00	190.50	0.9	5,737	0.02%
2023/08/02	0	0.00	1	188.50	187.50	-1	5,750	-0.02%
2023/08/01	12	206.08	10	204.25	203.00	2	5,673	0.04%
2023/07/31	6	207.17	20.1	212.29	205.00	-14.1	5,619	-0.25%
2023/07/28	11	212.09	8	207.75	212.00	3	5,473	0.05%
2023/07/27	6	202.50	6.1	199.57	202.00	-0.1	5,305	0.00%
2023/07/26	1	195.50	7	201.57	198.50	-6	5,255	-0.11%
2023/07/25	30.1	197.66	12	202.29	198.00	18.1	5,153	0.35%
2023/07/24	0	0.00	1.1	187.18	186.50	-1.1	5,008	-0.02%
2023/07/21	1	185.00	0	0.00	187.50	1	4,981	0.02%
2023/07/20	5	185.50	0	0.00	185.50	5	4,973	0.10%
2023/07/19	4	189.75	6.1	188.75	187.00	-2.1	4,947	-0.04%
2023/07/18	2	180.25	1	185.00	182.50	1	4,886	0.02%
2023/07/17	2	190.00	8	187.56	183.00	-6	4,872	-0.12%
2023/07/14	5	183.30	7	186.00	186.50	-2	4,816	-0.04%
2023/07/13	1	181.00	3	180.17	178.00	-2	4,702	-0.04%
2023/07/11	1	175.50	1	176.00	177.00	0	4,729	0.00%
2023/07/10	1	173.50	0	0.00	173.50	1	4,758	0.02%
2023/07/07	2	176.75	1	178.00	174.50	1	4,912	0.02%
2023/07/06	1.1	177.09	3	176.50	176.50	-1.9	4,912	-0.04%
2023/07/05	1.1	179.64	12	181.21	179.50	-10.9	4,885	-0.22%
2023/07/04	8.1	177.97	5	180.00	181.50	3.1	4,836	0.06%
2023/07/03	8.1	181.12	13	184.96	186.00	-4.9	4,712	-0.10%
2023/06/30	1.1	173.45	5	172.90	173.50	-3.9	4,621	-0.08%
2023/06/29	1	171.00	1	169.00	171.00	0	4,621	0.00%
2023/06/28	1	167.50	1	171.50	167.50	0	4,644	0.00%
2023/06/26	0.3	172.67	0	0.00	172.50	0.3	4,762	0.01%
2023/06/21	0.1	175.50	1	176.50	175.50	-0.9	4,897	-0.02%
2023/06/20	0.2	171.85	0	0.00	173.00	0.2	5,389	0.00%
2023/06/19	0.2	168.50	1	170.00	170.50	-0.9	5,648	-0.02%
2023/06/16	8.5	172.95	4	170.50	169.50	4.5	5,760	0.08%
2023/06/15	1.1	174.40	4	173.13	172.50	-2.9	5,629	-0.05%
2023/06/13	1.5	171.65	3.3	173.11	171.50	-1.8	5,539	-0.03%
2023/06/12	0.1	168.50	7	170.79	169.00	-6.9	5,470	-0.13%
2023/06/09	32.3	168.43	24.5	169.16	169.50	7.8	5,411	0.14%
2023/06/08	4.3	170.55	1	177.50	170.00	3.3	5,290	0.06%
2023/06/07	5.5	172.26	10	176.00	177.00	-4.5	5,236	-0.09%
2023/06/06	0	0.00	8	166.31	165.00	-8	5,157	-0.16%
2023/06/05	30.1	167.96	8	168.81	168.00	22.1	5,138	0.43%
2023/06/02	0.2	163.83	1	164.00	164.00	-0.9	5,058	-0.02%
2023/06/01	2.1	163.49	0.1	163.50	163.50	2	5,050	0.04%
2023/05/31	2.1	164.00	5	164.00	163.00	-2.9	5,042	-0.06%
2023/05/30	5	164.10	2	165.75	167.00	3	4,973	0.06%
2023/05/29	3.1	162.29	7.5	165.59	162.50	-4.4	4,880	-0.09%
2023/05/26	26.5	164.51	17	161.94	163.00	9.5	4,792	0.20%
2023/05/25	12	156.71	5	159.60	159.50	7	4,585	0.15%
2023/05/24	3	154.50	3	155.00	155.50	0	4,474	0.00%
2023/05/23	0	0.00	2	152.25	154.50	-2	4,413	-0.05%
2023/05/22	22	153.82	17	147.62	147.00	5	4,268	0.12%
2023/05/19	1	145.50	9.2	146.52	147.00	-8.2	3,996	-0.21%
2023/05/18	3.2	142.38	4	140.63	142.00	-0.8	3,851	-0.02%
2023/05/17	5	144.10	6	145.33	141.00	-1	3,785	-0.03%
2023/05/16	7	141.57	16	139.22	142.00	-9	3,684	-0.24%
2023/05/15	1	135.50	0	0.00	134.50	1	3,589	0.03%
2023/05/12	8	136.00	0	0.00	136.00	8	3,609	0.22%
2023/05/10	0	0.00	1	134.50	134.50	-1	3,688	-0.03%
2023/05/09	1	137.00	0	0.00	136.00	1	3,739	0.03%
2023/05/08	3	135.83	2	136.50	134.50	1	3,751	0.03%
2023/05/05	1	134.00	1	133.50	134.50	0	3,757	0.00%
2023/05/04	1	129.50	0	0.00	130.50	1	3,765	0.03%
2023/05/03	0	0.00	2	130.50	131.00	-2	3,789	-0.05%
2023/05/02	2	130.75	0	0.00	131.50	2	3,830	0.05%
2023/04/28	1	128.50	10	128.50	128.50	-9	3,866	-0.23%
2023/04/26	10	126.50	0	0.00	126.50	10	3,850	0.26%
2023/04/25	1	125.00	0	0.00	124.00	1	3,835	0.03%
2023/04/24	0	0.00	1	129.00	129.50	-1	3,798	-0.03%
2023/04/21	2.1	130.95	2	129.50	128.50	0.1	3,808	0.00%
2023/04/20	1	137.00	1	135.50	135.00	0	3,883	0.00%
2023/04/18	0	0.00	2	141.00	138.00	-2	3,838	-0.05%
2023/04/17	2	142.50	2	141.00	142.50	0	3,803	0.00%
2023/04/14	13	139.77	10	141.45	140.00	3	3,739	0.08%
2023/04/13	2	138.75	1	137.00	136.50	1	3,639	0.03%
2023/04/12	2	141.25	3.4	139.47	141.50	-1.4	3,592	-0.04%
2023/04/11	2	136.75	3	135.50	135.50	-1	3,426	-0.03%
2023/04/10	0	0.00	0.2	133.02	133.00	-0.2	3,410	-0.01%
2023/04/07	2	134.75	1	134.00	134.50	1	3,429	0.03%
2023/04/06	0.1	132.50	0	0.00	132.00	0.1	3,418	0.00%
2023/03/31	1	136.00	0	0.00	135.00	1	3,427	0.03%
2023/03/30	1.1	136.95	0	0.00	137.00	1.1	3,412	0.03%
2023/03/29	0	0.00	1	136.00	134.50	-1	3,425	-0.03%
2023/03/28	3.2	136.91	2.1	135.27	136.00	1.1	3,412	0.03%
2023/03/27	2	142.25	0	0.00	143.00	2	3,333	0.06%
2023/03/24	2.1	144.88	4	143.25	146.00	-1.9	3,268	-0.06%
2023/03/23	3.2	145.40	7	146.71	144.00	-3.8	3,118	-0.12%
2023/03/22	15	135.13	28	140.46	143.00	-13	2,602	-0.50%
2023/03/21	3	129.33	30	128.48	130.00	-27	2,330	-1.16%
2023/03/17	2	118.00	2	119.00	118.00	0	2,358	0.00%
2023/03/16	5	118.00	0	0.00	117.50	5	2,409	0.21%
2023/03/13	2	119.00	1	119.50	121.00	1	2,563	0.04%
2023/03/10	2	121.25	2	122.50	120.00	0	2,660	0.00%
2023/03/09	3	127.67	2.1	124.28	124.00	0.9	2,908	0.03%
2023/03/07	2.1	124.00	1	123.00	124.50	1.1	3,050	0.04%
2023/03/06	1	121.50	0	0.00	122.50	1	3,104	0.03%
2023/03/03	10	123.00	0	0.00	121.00	10	3,226	0.31%
2023/03/02	0	0.00	11	123.50	122.50	-11	3,233	-0.34%
2023/02/24	0	0.00	3	127.00	123.50	-3	3,335	-0.09%
2023/02/23	3	124.50	12	123.17	125.50	-9	3,438	-0.26%
2023/02/22	1	120.00	0	0.00	120.50	1	3,456	0.03%
2023/02/21	0	0.00	7	124.86	125.00	-7	3,537	-0.20%
2023/02/20	1	123.50	1	123.50	123.50	0	3,672	0.00%
2023/02/17	0	0.00	7	121.86	121.50	-7	3,684	-0.19%
2023/02/16	0	0.00	2	121.75	122.50	-2	3,709	-0.05%
2023/02/15	1	119.00	1	119.50	119.50	0	3,742	0.00%
2023/02/14	1	123.00	1	121.50	121.00	0	3,751	0.00%
2023/02/10	16	122.91	15	120.50	120.50	1	3,816	0.03%
2023/02/09	2.1	125.00	0	0.00	124.50	2.1	3,799	0.05%
2023/02/08	29	126.38	18	126.17	126.00	11	3,780	0.29%
2023/02/07	17	118.50	20	122.70	123.00	-3	3,673	-0.08%
2023/02/06	3	117.67	1	118.00	118.50	2	3,613	0.06%
2023/02/02	1	124.50	1	125.00	124.50	0	3,525	0.00%
2023/02/01	0	0.00	10	125.50	124.50	-10	3,484	-0.29%
2023/01/31	1	123.50	4	123.25	124.00	-3	3,459	-0.09%
2023/01/30	0	0.00	5	120.20	120.50	-5	3,408	-0.15%
2023/01/17	3	116.00	6	114.75	116.50	-3	3,355	-0.09%
2023/01/16	1	113.50	0	0.00	113.00	1	3,344	0.03%
2023/01/13	2	114.00	2	114.50	114.00	0	3,335	0.00%
2023/01/12	4	115.13	1	114.50	113.50	3	3,322	0.09%
2023/01/11	14	114.36	0	0.00	114.00	14	3,316	0.42%
2023/01/10	42	119.80	28	117.89	116.50	14	3,292	0.43%
2023/01/06	2	118.00	1	118.00	118.50	1	3,148	0.03%
2023/01/03	0	0.00	5	117.20	118.00	-5	3,101	-0.16%
2022/12/30	1	113.00	1	113.00	112.50	0	3,066	0.00%
2022/12/28	1	115.50	0	0.00	115.00	1	3,029	0.03%
2022/12/27	1	116.00	6	117.92	119.00	-5	2,989	-0.17%
2022/12/26	1	114.00	12	113.75	114.00	-11	2,941	-0.37%
2022/12/23	5	109.80	0	0.00	111.50	5	2,924	0.17%
2022/12/22	0	0.00	2	115.50	115.50	-2	2,884	-0.07%
2022/12/21	8	113.38	0	0.00	113.00	8	2,874	0.28%
2022/12/20	1	114.00	2	117.00	113.00	-1	2,840	-0.04%
2022/12/19	12	119.00	0	0.00	118.00	12	2,819	0.43%
2022/12/16	0	0.00	4	117.50	117.00	-4	2,798	-0.14%
2022/12/14	3	117.00	13	116.69	118.50	-10	2,771	-0.36%
2022/12/13	18	117.44	3	117.00	117.00	15	2,713	0.55%
2022/12/12	0	0.00	1	118.00	118.00	-1	2,675	-0.04%
2022/12/09	6	119.00	12	118.50	116.50	-6	2,615	-0.23%
2022/12/08	22	129.16	12	127.33	129.00	10	2,511	0.40%
2022/12/07	11	127.68	12	124.92	125.50	-1	2,460	-0.04%
2022/12/06	13	130.77	4	131.13	130.00	9	2,392	0.38%
2022/12/05	10	128.50	14	130.00	130.50	-4	2,338	-0.17%
2022/12/02	63	129.32	56	129.20	129.50	7	2,288	0.31%
2022/12/01	26	123.54	55	126.25	126.50	-29	2,176	-1.33%
2022/11/30	19	116.39	28	115.70	119.50	-9	1,891	-0.48%
2022/11/29	7	107.71	3	108.83	109.50	4	1,721	0.23%
2022/11/28	13	113.73	9	112.06	111.00	4	1,690	0.24%
2022/11/25	8	112.63	24	113.94	112.50	-16	1,628	-0.98%
2022/11/24	26	107.42	4	107.63	109.00	22	1,512	1.45%
2022/11/23	1	108.50	3	109.00	109.00	-2	1,491	-0.13%
2022/11/22	4	108.13	1	109.50	108.50	3	1,453	0.21%
2022/11/21	11	107.91	18	108.47	107.50	-7	1,380	-0.51%
2022/11/18	11	105.18	4	103.75	103.00	7	1,243	0.56%
2022/11/17	8	103.56	8.3	104.92	105.00	-0.3	1,191	-0.02%
2022/11/16	17	97.91	35.6	102.14	102.50	-18.6	1,066	-1.74%
2022/11/15	1	95.30	3.2	95.81	95.00	-2.2	911	-0.24%
2022/11/14	33	94.48	13	94.73	94.40	20	899	2.22%
2022/11/11	2	93.75	2	96.15	93.50	0	880	0.00%
2022/11/10	1.2	93.49	0	0.00	94.00	1.2	853	0.13%
2022/11/08	0	0.00	3.2	94.05	93.50	-3.2	823	-0.38%
2022/11/07	1	89.70	1.1	90.55	90.90	-0.1	783	-0.01%
2022/11/04	1	89.20	0	0.00	89.90	1	820	0.12%
2022/11/03	0	0.00	6	87.30	87.60	-6	804	-0.75%
2022/11/02	0	0.00	0.2	86.50	86.40	-0.2	805	-0.02%
2022/10/31	0	0.00	2.3	84.43	84.70	-2.3	813	-0.28%
2022/10/27	1	82.80	0	0.00	83.40	1	826	0.12%
2022/10/20	0.2	80.90	0	0.00	81.00	0.2	854	0.02%
2022/10/14	0	0.00	10	80.80	81.60	-10	895	-1.12%
2022/10/13	2	79.05	0	0.00	77.60	2	907	0.22%
2022/10/12	0	0.00	1	82.00	81.20	-1	905	-0.11%
2022/10/11	0.2	82.30	0	0.00	81.70	0.2	921	0.02%
2022/09/28	1	80.30	1	81.50	80.00	0	1,007	0.00%
2022/09/27	1	84.60	1	83.00	85.30	0	1,006	0.00%
2022/09/26	0.2	87.70	0	0.00	84.20	0.2	1,014	0.01%
2022/09/22	0.1	90.30	0	0.00	92.20	0.1	1,049	0.01%
2022/09/16	2	93.70	2.1	94.47	93.10	-0.1	1,088	-0.01%
2022/09/15	3	94.23	1.2	95.45	93.40	1.8	1,117	0.16%
2022/09/14	0	0.00	6	93.70	93.80	-6	1,148	-0.52%
2022/09/12	0	0.00	1	91.50	91.80	-1	1,177	-0.08%
2022/09/08	1	89.70	0	0.00	89.80	1	1,196	0.08%
2022/09/06	0.1	89.70	2	89.20	89.10	-1.9	1,211	-0.16%
2022/09/05	2.2	91.53	0	0.00	91.10	2.2	1,231	0.17%
2022/09/02	1	95.00	0	0.00	94.50	1	1,231	0.08%
2022/09/01	14	95.76	3	97.10	95.80	11	1,249	0.88%
2022/08/31	0	0.00	2	95.90	97.30	-2	1,269	-0.16%
2022/08/30	6	92.48	4	93.30	93.30	2	1,293	0.15%
2022/08/26	2	96.50	4	97.33	96.60	-2	1,292	-0.15%
2022/08/25	2	95.00	10	95.71	95.60	-8	1,296	-0.62%
2022/08/23	2	95.15	0	0.00	95.30	2	1,322	0.15%
2022/08/19	3	97.80	5	99.02	97.90	-2	1,381	-0.14%
2022/08/18	1	94.10	3	97.00	97.00	-2	1,401	-0.14%
2022/08/17	12	95.52	0	0.00	95.50	12	1,405	0.85%
2022/08/15	1	97.50	1	98.20	98.00	0	1,402	0.00%
2022/08/12	1	93.60	1	96.20	96.30	0	1,397	0.00%
2022/08/11	5	95.76	3	97.90	94.30	2	1,399	0.14%
2022/08/09	2	92.10	0	0.00	93.10	2	1,400	0.14%
2022/08/08	0	0.00	45	93.03	93.60	-45	1,449	-3.10%
2022/08/05	0	0.00	1	91.90	92.10	-1	1,584	-0.06%
2022/08/04	0	0.00	1	89.30	90.20	-1	1,694	-0.06%
2022/08/03	3	89.43	0	0.00	87.90	3	1,692	0.18%
2022/08/02	2	90.30	0	0.00	91.50	2	1,688	0.12%
2022/08/01	0	0.00	26	91.32	92.00	-26	1,695	-1.53%
2022/07/28	0	0.00	1	91.80	90.60	-1	1,718	-0.06%
2022/07/27	1	89.60	0	0.00	90.30	1	1,716	0.06%
2022/07/25	2	90.95	1	91.40	90.80	1	1,700	0.06%
2022/07/22	0	0.00	4	90.60	90.80	-4	1,691	-0.24%
2022/07/21	2	87.80	0	0.00	89.00	2	1,681	0.12%
2022/07/20	0	0.00	4	87.45	87.00	-4	1,667	-0.24%
2022/07/18	2	82.30	0	0.00	83.70	2	1,649	0.12%
2022/07/15	1	82.00	1	81.00	81.90	0	1,632	0.00%
2022/07/14	2	77.70	1	77.90	78.50	1	1,615	0.06%
2022/07/12	3	78.80	0	0.00	77.30	3	1,586	0.19%
2022/07/06	0	0.00	10	78.44	77.00	-10	1,571	-0.64%
2022/07/04	1	77.70	1	78.90	77.50	0	1,577	0.00%
2022/07/01	6	82.07	0	0.00	78.90	6	1,562	0.38%
2022/06/30	50	86.63	0	0.00	85.10	50	1,522	3.28%
2022/06/29	23	88.96	0	0.00	89.10	23	1,503	1.53%
2022/06/27	0	0.00	16	90.41	91.90	-16	1,496	-1.07%
2022/06/24	10	88.20	10	89.20	88.20	0	1,486	0.00%
2022/06/23	4	88.03	0	0.00	87.00	4	1,477	0.27%
2022/06/22	12	90.23	3	89.93	88.90	9	1,445	0.62%
2022/06/21	3	93.63	0	0.00	94.30	3	1,402	0.21%
2022/06/17	1	99.50	0	0.00	99.90	1	1,357	0.07%
2022/06/16	10	102.50	0	0.00	100.50	10	1,334	0.75%
2022/06/15	1	105.00	12	104.00	103.50	-11	1,324	-0.83%
2022/06/14	2	104.00	1	104.50	105.00	1	1,320	0.08%
2022/06/10	0	0.00	1	102.00	102.00	-1	1,275	-0.08%
2022/06/09	1	105.00	0	0.00	106.00	1	1,243	0.08%
2022/06/08	2	107.75	6	107.33	107.50	-4	1,217	-0.33%
2022/06/07	0	0.00	1	105.00	105.00	-1	1,176	-0.09%
2022/05/31	3	105.67	0	0.00	105.50	3	1,165	0.26%
2022/05/30	2	104.50	1	105.00	106.00	1	1,153	0.09%
2022/05/27	12	103.67	0	0.00	104.00	12	1,130	1.06%
2022/05/26	0	0.00	1	103.00	103.00	-1	1,096	-0.09%
2022/05/25	1	99.90	1	100.50	100.50	0	1,065	0.00%
2022/05/23	2	101.25	1	101.00	100.50	1	1,057	0.09%
2022/05/20	0	0.00	2	101.00	101.00	-2	1,053	-0.19%
2022/05/17	5	97.20	10	98.06	98.10	-5	1,001	-0.50%
2022/05/16	5	97.60	2	100.00	97.60	3	975	0.31%
2022/05/13	2	101.00	0	0.00	101.50	2	923	0.22%
2022/05/12	1	96.50	13	99.19	99.90	-12	783	-1.53%
2022/05/11	2	94.15	2	93.85	93.50	0	682	0.00%
2022/05/06	2	93.75	1	92.90	93.70	1	664	0.15%
2022/04/27	5	87.24	1	88.00	87.50	4	766	0.52%
2022/04/26	3	90.00	0	0.00	89.90	3	814	0.37%
2022/04/25	0	0.00	1	91.20	90.10	-1	892	-0.11%
2022/04/22	1	93.20	0	0.00	93.60	1	1,073	0.09%
2022/04/19	5	92.90	5	93.40	94.20	0	1,435	0.00%
2022/04/18	4	90.00	0	0.00	91.80	4	1,492	0.27%
2022/04/15	1	92.50	0	0.00	91.10	1	1,529	0.07%
2022/04/13	1	96.70	0	0.00	96.50	1	1,550	0.06%
2022/04/12	1	95.80	2	95.35	95.20	-1	1,576	-0.06%
2022/04/08	1	98.10	0	0.00	98.30	1	1,629	0.06%
2022/03/30	0	0.00	1	105.00	104.50	-1	1,679	-0.06%
2022/03/28	0	0.00	10	101.50	102.50	-10	1,729	-0.58%
2022/03/25	0	0.00	16	106.00	104.00	-16	1,742	-0.92%
2022/03/23	1	106.00	0	0.00	104.00	1	1,786	0.06%
2022/03/22	0	0.00	1	104.50	105.00	-1	1,831	-0.05%
2022/03/15	0	0.00	1	98.90	97.70	-1	1,871	-0.05%
2022/03/11	0	0.00	2	101.25	101.00	-2	1,898	-0.11%
2022/03/09	1	98.50	0	0.00	98.50	1	1,910	0.05%
2022/03/08	4	98.53	4	100.00	96.80	0	1,923	0.00%
2022/03/07	4	101.50	0	0.00	101.00	4	1,918	0.21%
2022/03/02	6	106.50	0	0.00	107.00	6	1,978	0.30%
2022/03/01	0	0.00	1	107.00	107.50	-1	1,999	-0.05%
2022/02/25	20	107.50	0	0.00	106.00	20	2,010	0.99%
2022/02/24	2	107.50	1	108.00	105.50	1	2,027	0.05%
2022/02/22	2	107.75	10	108.00	107.50	-8	2,065	-0.39%
2022/02/18	1	108.00	0	0.00	110.00	1	2,142	0.05%
2022/02/15	3	111.17	1	110.00	109.50	2	2,252	0.09%
2022/02/14	0	113.50	0	0.00	110.50	0	2,272	0.00%
2022/02/11	0	0.00	3	113.83	114.00	-3	2,278	-0.13%
2022/02/10	1	111.50	0	0.00	112.00	1	2,287	0.04%
2022/02/09	1	111.50	2	112.50	113.00	-1	2,312	-0.04%
2022/02/07	1	109.50	3	108.00	109.00	-2	2,445	-0.08%
2022/01/26	4	106.63	0	0.00	106.50	4	2,500	0.16%
2022/01/24	1	105.50	0	0.00	110.00	1	2,691	0.04%
2022/01/21	3	110.00	0	0.00	110.50	3	2,778	0.11%
2022/01/20	0	0.00	1	111.50	112.00	-1	2,876	-0.03%
2022/01/19	2	116.25	1	115.49	115.00	1	2,869	0.03%
2022/01/18	4	120.13	3	119.67	119.00	1	2,989	0.03%
2022/01/17	11	123.09	9	122.06	121.50	2	2,950	0.07%
2022/01/14	25	120.72	25	119.12	118.50	0	2,820	0.00%
2022/01/13	9	119.39	2	118.50	119.50	7	2,709	0.26%
2022/01/11	2	117.25	3	117.00	114.50	-1	2,802	-0.04%
2022/01/10	2	116.50	4	115.38	116.50	-2	2,759	-0.07%
2022/01/07	1	110.00	3	110.00	111.00	-2	2,746	-0.07%
2022/01/06	4	113.13	1	113.50	113.00	3	2,743	0.11%
2022/01/05	1	117.00	0.5	116.00	115.50	0.5	2,757	0.02%
2022/01/04	13	118.62	12.3	118.78	118.50	0.7	2,782	0.02%
2022/01/03	10	116.50	1	117.50	116.50	9	2,759	0.33%
2021/12/30	0	0.00	10	116.50	116.50	-10	2,793	-0.36%
2021/12/29	0	0.00	1	115.00	115.50	-1	2,807	-0.04%
2021/12/28	0	0.00	10	116.50	115.50	-10	2,874	-0.35%
2021/12/27	1	118.50	1	116.50	116.50	0	2,980	0.00%
2021/12/24	0	0.00	3	115.33	115.00	-3	2,989	-0.10%
2021/12/23	10	118.00	0	0.00	116.00	10	3,089	0.32%
2021/12/22	1	117.00	3.2	116.05	117.00	-2.2	3,118	-0.07%
2021/12/21	1	114.50	2	116.25	114.50	-1	3,111	-0.03%
2021/12/20	11	114.50	1	114.50	114.50	10	3,123	0.32%
2021/12/17	1	116.00	12	115.00	115.50	-11	3,173	-0.35%
2021/12/16	2	113.50	2.3	113.48	115.00	-0.3	3,226	-0.01%
2021/12/15	0	0.00	4	109.38	111.50	-4	3,269	-0.12%
2021/12/14	4	108.50	0	0.00	108.00	4	3,479	0.11%
2021/12/10	0	0.00	10	110.50	111.00	-10	3,699	-0.27%
2021/12/09	23.2	111.53	0	0.00	111.00	23.2	3,790	0.61%
2021/12/08	1.2	112.58	10	114.50	114.50	-8.8	3,794	-0.23%
2021/12/07	10	113.00	0	0.00	110.50	10	3,811	0.26%
2021/12/06	0.3	112.00	0	0.00	112.00	0.3	3,861	0.01%
2021/12/03	1	110.00	3	113.00	113.00	-2	3,931	-0.05%
2021/12/02	3	110.50	1	113.00	109.00	2	3,986	0.05%
2021/12/01	5	108.70	5	110.90	112.00	0	4,045	0.00%
2021/11/30	1	112.00	3	112.83	111.00	-2	4,118	-0.05%
2021/11/29	2	107.50	12	110.54	111.50	-10	4,267	-0.23%
2021/11/26	7	110.93	0	0.00	110.50	7	4,364	0.16%
2021/11/25	7	115.07	0	0.00	115.00	7	4,481	0.16%
2021/11/24	1.2	115.20	0	0.00	116.00	1.2	4,646	0.02%
2021/11/23	2	118.00	0	0.00	116.50	2	4,773	0.04%
2021/11/22	1	120.50	1	120.50	119.50	0	5,098	0.00%
2021/11/19	2.5	117.54	3	118.83	117.50	-0.6	5,223	-0.01%
2021/11/18	3	119.83	0	0.00	118.50	3	5,434	0.06%
2021/11/15	0	0.00	13	122.23	123.50	-13	6,597	-0.20%
2021/11/12	3	115.33	0	0.00	115.00	3	6,774	0.04%
2021/11/11	0	0.00	3	119.83	119.00	-3	6,835	-0.04%
2021/11/10	1	122.00	0	0.00	122.50	1	6,912	0.01%
2021/11/09	10	121.00	1	123.50	121.00	9	7,044	0.13%
2021/11/08	2	122.25	3	121.50	121.50	-1	7,156	-0.01%
2021/11/05	3	125.00	1	124.50	125.00	2	7,227	0.03%
2021/11/04	2	124.00	4	126.75	127.50	-2	7,276	-0.03%
2021/11/03	1	121.00	3	124.83	124.00	-2	7,331	-0.03%
2021/11/02	5	123.80	2	121.50	121.00	3	7,415	0.04%
2021/11/01	8	128.81	1	131.00	128.50	7	7,473	0.09%
2021/10/29	7	127.21	14	128.04	128.00	-7	7,451	-0.09%
2021/10/28	11	126.50	5	126.20	127.00	6	7,657	0.08%
2021/10/27	2	122.25	2	123.25	123.50	0	8,018	0.00%
2021/10/26	14	121.36	22	122.77	121.50	-8	8,164	-0.10%
2021/10/25	12	116.25	16	119.66	119.50	-4	8,196	-0.05%
2021/10/22	15	118.13	13	118.96	119.00	2	8,280	0.02%
2021/10/21	4	120.50	1	119.50	120.00	3	8,378	0.04%
2021/10/20	3	125.67	1	126.50	125.00	2	8,616	0.02%
2021/10/19	2	117.50	2	119.25	118.50	0	8,556	0.00%
2021/10/15	0	0.00	1	116.00	115.00	-1	8,634	-0.01%
2021/10/14	3	112.17	2	113.00	112.00	1	8,716	0.01%
2021/10/13	13	110.15	14	109.71	109.50	-1	8,810	-0.01%
2021/10/12	18	117.19	17	114.24	114.00	1	8,903	0.01%
2021/10/08	1	117.50	3	116.67	118.00	-2	8,975	-0.02%
2021/10/07	0	0.00	1	114.50	116.00	-1	9,154	-0.01%
2021/10/06	11	109.09	14	108.50	108.50	-3	9,458	-0.03%
2021/10/05	0	0.00	3	101.00	110.50	-3	9,615	-0.03%
2021/10/04	4	110.38	4	113.88	106.50	0	9,607	0.00%
2021/10/01	0	0.00	1	118.00	117.00	-1	9,629	-0.01%
2021/09/30	2	122.25	2	121.50	121.00	0	9,826	0.00%
2021/09/29	2	116.25	1	116.50	116.00	1	9,791	0.01%
2021/09/27	1	122.00	1	122.50	122.00	0	9,839	0.00%
2021/09/24	0	0.00	5	123.00	124.00	-5	9,883	-0.05%
2021/09/23	5	120.40	0	0.00	119.50	5	9,870	0.05%
2021/09/22	4	121.88	4	121.25	121.50	0	9,829	0.00%
2021/09/17	3	120.83	4	120.50	122.00	-1	9,792	-0.01%
2021/09/16	3	116.50	7	119.14	116.00	-4	9,647	-0.04%
2021/09/15	5	121.60	1	123.00	121.00	4	9,633	0.04%
2021/09/14	19	126.21	7	126.71	125.00	12	9,625	0.12%
2021/09/13	4	129.13	0	0.00	129.00	4	9,595	0.04%
2021/09/10	0	0.00	2	131.75	133.50	-2	9,675	-0.02%
2021/09/09	5	131.60	4	133.25	131.50	1	9,770	0.01%
2021/09/08	5	132.80	1	134.00	130.50	4	9,784	0.04%
2021/09/07	7	134.29	1	137.00	136.00	6	9,817	0.06%
2021/09/06	1	139.50	0	0.00	139.00	1	10,054	0.01%
2021/09/03	3	143.50	1	144.50	143.50	2	10,156	0.02%
2021/09/02	12	148.25	8.5	144.65	144.50	3.5	10,227	0.03%
2021/09/01	4	147.25	2	147.00	150.00	2	10,176	0.02%
2021/08/31	9.2	149.84	1	148.50	148.50	8.2	10,064	0.08%
2021/08/30	2	151.50	3.3	152.45	152.50	-1.3	9,948	-0.01%
2021/08/27	2	143.50	1	145.00	145.00	1	9,773	0.01%
2021/08/26	8.3	147.69	4	147.25	146.50	4.3	9,650	0.04%
2021/08/25	9.3	154.78	1	157.50	155.00	8.3	9,336	0.09%
2021/08/24	9	163.28	10	163.45	160.00	-1	9,217	-0.01%
2021/08/23	14	159.43	11	160.55	160.00	3	8,997	0.03%
2021/08/20	15	158.67	17	160.15	157.50	-2	8,834	-0.02%
2021/08/19	25	154.84	24.1	155.41	154.00	1	8,367	0.01%
2021/08/18	43.1	137.87	50	142.12	146.00	-7	7,821	-0.09%
2021/08/17	4	136.50	4	138.00	133.00	0	7,628	0.00%
2021/08/16	4	134.63	3	135.17	136.50	1	7,558	0.01%
2021/08/13	2	145.50	0	0.00	139.00	2	7,469	0.03%
2021/08/12	3	143.83	3	145.17	144.50	0	7,343	0.00%
2021/08/11	2	139.00	0	0.00	137.50	2	7,247	0.03%
2021/08/10	7	140.93	14	144.14	146.50	-7	7,180	-0.10%
2021/08/09	7	147.36	39.1	149.11	145.50	-32.1	7,099	-0.45%
2021/08/06	13.1	155.27	1	156.00	153.00	12.1	7,026	0.17%
2021/08/05	26.1	160.88	4	169.38	160.50	22.1	6,942	0.32%
2021/08/04	3	165.67	0	0.00	165.50	3	6,896	0.04%
2021/08/03	11	168.68	10	168.25	168.00	1	6,888	0.01%
2021/08/02	24	164.63	28	165.13	169.00	-4	6,612	-0.06%
2021/07/30	0	0.00	3	157.67	155.50	-3	6,183	-0.05%
2021/07/29	4	151.38	5	151.20	151.00	-1	6,024	-0.02%
2021/07/28	2	137.75	4	139.88	142.50	-2	5,871	-0.03%
2021/07/27	9	151.28	3	150.67	146.00	6	5,843	0.10%
2021/07/26	4	157.75	4	152.50	156.50	0	5,752	0.00%
2021/07/23	0	0.00	3	147.00	146.00	-3	5,509	-0.05%
2021/07/21	3	143.67	5	141.60	142.00	-2	5,497	-0.04%
2021/07/20	3	139.50	4	139.50	138.00	-1	5,480	-0.02%
2021/07/19	8	143.88	9	143.78	142.50	-1	5,504	-0.02%
2021/07/16	11	151.45	10	150.65	148.00	1	5,634	0.02%
2021/07/15	4	149.00	5	149.50	149.00	-1	5,743	-0.02%
2021/07/14	54	146.96	59	148.41	153.00	-5	5,836	-0.09%
2021/07/13	12	145.71	9	145.05	145.00	3	5,708	0.05%
2021/07/12	4	133.25	9	137.94	139.00	-5	5,417	-0.09%
2021/07/09	3	130.84	1	131.00	131.00	2	5,365	0.04%
2021/07/08	11	134.18	3	134.17	134.00	8	5,441	0.15%
2021/07/07	3	139.83	4	140.25	140.00	-1	5,481	-0.02%
2021/07/06	1	135.50	0	0.00	133.00	1	5,522	0.02%
2021/07/05	2	134.25	1	134.50	133.00	1	5,913	0.02%
2021/07/02	0	0.00	1	129.50	128.50	-1	6,265	-0.02%
2021/07/01	2	127.00	0	0.00	125.50	2	6,354	0.03%
2021/06/30	0	0.00	1	132.00	132.00	-1	6,325	-0.02%
2021/06/29	6	131.83	4	129.50	129.00	2	6,404	0.03%
2021/06/28	1	130.00	1	130.00	133.00	0	6,434	0.00%
2021/06/25	3	137.83	3	138.17	132.50	0	6,556	0.00%
2021/06/24	3	135.50	1	136.50	136.00	2	6,503	0.03%
2021/06/23	1	131.00	5.1	133.78	134.50	-4.1	6,406	-0.06%
2021/06/22	2	130.25	0	0.00	127.50	2	6,324	0.03%
2021/06/21	2	131.75	2	130.25	128.00	0	6,272	0.00%
2021/06/18	5	136.10	5	137.30	137.00	0	6,206	0.00%
2021/06/17	1	133.50	0	0.00	135.00	1	6,095	0.02%
2021/06/16	1	130.00	2	131.50	132.50	-1	6,034	-0.02%
2021/06/15	3	130.17	8	132.88	132.50	-5	5,943	-0.08%
2021/06/11	0	0.00	7	125.93	125.00	-7	5,677	-0.12%
2021/06/10	6	120.17	2	119.50	118.00	4	5,530	0.07%
2021/06/09	0	0.00	4	119.13	121.50	-4	5,412	-0.07%
2021/06/08	2	109.75	0	0.00	110.50	2	5,312	0.04%
2021/06/07	1	106.50	0	0.00	110.50	1	5,325	0.02%
2021/06/04	1	108.50	2.1	108.53	108.50	-1.1	5,314	-0.02%
2021/06/03	3	110.33	3	111.17	111.50	0	5,324	0.00%
2021/05/28	0.2	110.00	7	109.07	109.50	-6.8	5,383	-0.13%
2021/05/27	8	107.56	9	110.39	107.50	-1	5,387	-0.02%
2021/05/26	0	0.00	1	105.50	108.00	-1	5,366	-0.02%
2021/05/25	5	106.50	11	107.68	107.50	-6	5,382	-0.11%
2021/05/24	4	101.50	7	102.57	104.50	-3	5,393	-0.06%
2021/05/21	2	99.70	0	0.00	99.70	2	5,413	0.04%
2021/05/20	1	99.10	0	0.00	96.70	1	5,480	0.02%
2021/05/19	0	0.00	2	101.00	98.90	-2	5,517	-0.04%
2021/05/17	18	89.08	7	90.04	88.00	11	5,549	0.20%
2021/05/14	13	98.98	11	100.65	97.20	2	5,515	0.04%
2021/05/13	9	97.34	14	98.88	99.00	-5	5,493	-0.09%
2021/05/12	15	100.58	8	100.30	99.90	7	5,461	0.13%
2021/05/11	11	109.91	4	109.00	109.00	7	5,391	0.13%
2021/05/10	5	119.00	0	0.00	119.00	5	5,343	0.09%
2021/05/07	4	123.38	12	122.54	125.00	-8	5,364	-0.15%
2021/05/06	0	0.00	1	117.00	114.00	-1	5,377	-0.02%
2021/05/05	9	116.61	6	120.00	114.50	3	5,394	0.06%
2021/05/04	7	115.29	5	121.80	121.00	2	5,542	0.04%
2021/05/03	2	128.25	0	0.00	126.50	2	5,564	0.04%
2021/04/29	2	134.25	4	135.00	136.50	-2	5,807	-0.03%
2021/04/27	5	139.40	6	139.25	137.50	-1	6,178	-0.02%
2021/04/26	22	137.00	36	136.93	137.00	-14	6,454	-0.22%
2021/04/23	3	132.50	1	137.50	138.50	2	6,454	0.03%
2021/04/22	19	134.45	6	135.75	131.50	13	6,439	0.20%
2021/04/21	2	139.75	6	141.00	140.00	-4	6,306	-0.06%
2021/04/20	17	134.79	19	136.32	137.00	-2	6,202	-0.03%
2021/04/19	3	128.50	2	131.00	130.50	1	6,241	0.02%
2021/04/16	3	126.00	16	129.00	125.50	-13	6,432	-0.20%
2021/04/15	17	130.35	15	126.77	127.00	2	6,455	0.03%
2021/04/14	14	118.93	2	124.75	121.50	12	6,342	0.19%
2021/04/13	5	130.80	8	131.63	127.00	-3	6,256	-0.05%
2021/04/12	9	136.83	11	133.41	128.00	-2	6,102	-0.03%
2021/04/09	19	146.53	32	147.66	142.00	-13	5,857	-0.22%
2021/04/08	9	136.06	17.5	135.57	140.00	-8.5	5,478	-0.16%
2021/04/07	4	125.50	18	123.28	127.50	-14	5,050	-0.28%
2021/04/06	8	120.19	15	120.47	120.00	-7	4,938	-0.14%
2021/04/01	21	123.17	3	123.67	121.50	18	4,915	0.37%
2021/03/31	3	123.17	9	122.89	124.00	-6	4,804	-0.12%
2021/03/30	12	122.71	28	121.07	122.00	-16	4,744	-0.34%
2021/03/29	4	117.13	3	117.00	117.00	1	4,583	0.02%
2021/03/26	4	116.63	0	0.00	117.00	4	4,595	0.09%
2021/03/25	3	115.17	3	116.00	116.00	0	4,594	0.00%
2021/03/24	0	0.00	8	118.00	117.00	-8	4,581	-0.17%
2021/03/23	2	117.50	2	119.00	117.50	0	4,577	0.00%
2021/03/22	2	118.00	2	119.00	117.00	0	4,558	0.00%
2021/03/19	1	116.50	5	117.30	118.00	-4	4,561	-0.09%
2021/03/18	6	117.83	15	118.00	118.00	-9	4,562	-0.20%
2021/03/17	23	118.85	12	118.83	117.50	11	4,591	0.24%
2021/03/16	5	116.80	1	117.50	116.50	4	4,607	0.09%
2021/03/15	5	115.80	4	117.25	118.00	1	4,628	0.02%
2021/03/12	6	114.08	8	114.63	114.50	-2	4,679	-0.04%
2021/03/11	1	113.00	3	113.33	113.50	-2	4,734	-0.04%
2021/03/10	3	111.33	0	0.00	112.00	3	4,763	0.06%
2021/03/09	4	108.38	4	108.75	109.50	0	4,802	0.00%
2021/03/08	3	109.33	0	0.00	109.00	3	4,840	0.06%
2021/03/05	9	111.89	4	111.63	111.50	5	4,888	0.10%
2021/03/04	3	110.67	13	110.88	111.00	-10	4,938	-0.20%
2021/03/03	9	112.78	4	112.25	112.00	5	4,940	0.10%
2021/03/02	5	116.60	1	114.00	114.50	4	4,915	0.08%
2021/02/26	2	119.25	2	120.00	118.00	0	4,977	0.00%
2021/02/25	4	119.25	7	120.00	121.50	-3	5,067	-0.06%
2021/02/24	12.5	122.00	6.1	123.50	119.00	6.4	5,158	0.12%
2021/02/23	4	123.38	3	123.64	123.00	1	5,285	0.02%
2021/02/22	4	119.25	6	121.83	123.00	-2	5,316	-0.04%
2021/02/19	4	117.88	0	0.00	120.00	4	5,338	0.07%
2021/02/18	7	115.50	12	116.50	117.00	-5	5,602	-0.09%
2021/02/17	5.1	114.01	6	112.42	114.50	-1	5,912	-0.02%
2021/02/05	3	106.83	0	0.00	107.50	3	5,970	0.05%
2021/02/03	3	108.00	2	109.00	107.00	1	6,234	0.02%
2021/02/02	3	108.67	8	109.13	109.50	-5	6,334	-0.08%
2021/02/01	8	106.69	4	106.38	106.00	4	6,524	0.06%
2021/01/29	4	109.75	1	114.50	108.00	3	6,785	0.04%
2021/01/28	6	112.17	2	114.00	112.00	4	6,863	0.06%
2021/01/27	2	117.00	1	117.50	117.00	1	6,812	0.01%
2021/01/26	19	123.58	35	123.94	118.50	-16	6,774	-0.24%
2021/01/25	31	130.21	27	128.91	129.50	4	6,587	0.06%
2021/01/22	49	128.34	36	130.53	130.00	13	6,491	0.20%
2021/01/21	8	125.19	4	123.98	124.00	4	6,220	0.06%
2021/01/20	44	125.25	28.1	126.94	124.00	15.9	6,102	0.26%
2021/01/19	11.1	124.16	23	125.20	128.00	-11.9	5,762	-0.21%
2021/01/18	0	0.00	1	118.50	118.50	-1	5,397	-0.02%
2021/01/15	5	115.80	4	114.88	114.00	1	5,394	0.02%
2021/01/14	1	122.50	6	121.83	120.50	-5	5,309	-0.09%
2021/01/13	8.1	120.87	2	121.00	121.50	6.1	5,213	0.12%
2021/01/12	9	119.72	11	120.73	117.00	-2	5,098	-0.04%
2021/01/11	12	121.29	25	120.26	123.00	-13	4,869	-0.27%
2021/01/08	1	110.00	2.5	111.20	112.00	-1.5	4,619	-0.03%
2021/01/07	0.5	106.81	5	106.90	106.50	-4.5	4,556	-0.10%
2021/01/06	3	109.17	2	111.75	106.00	1	4,565	0.02%
2021/01/05	2	109.50	0	0.00	108.50	2	4,531	0.04%
2021/01/04	7	111.79	1	113.50	111.50	6	4,543	0.13%
2020/12/31	2	113.25	6	112.92	112.50	-4	4,531	-0.09%
2020/12/30	2	109.00	0	0.00	109.50	2	4,467	0.04%
2020/12/29	11	108.77	1	108.00	108.00	10	4,502	0.22%
2020/12/28	1	106.50	2	108.50	109.50	-1	4,506	-0.02%
2020/12/25	2	109.00	0	0.00	108.00	2	4,507	0.04%
2020/12/23	0	0.00	2	108.25	108.00	-2	4,538	-0.04%
2020/12/22	1	105.50	5	109.00	106.00	-4	4,616	-0.09%
2020/12/18	4	106.75	0	0.00	106.50	4	4,640	0.09%
2020/12/17	1	108.50	0	0.00	108.50	1	4,670	0.02%
2020/12/15	1	107.00	3	107.33	106.00	-2	4,729	-0.04%
2020/12/11	1	110.00	0	0.00	110.50	1	4,891	0.02%
2020/12/10	5	114.10	110	112.50	112.00	-105	4,894	-2.15%	大賣/鉅額交易
2020/12/09	4	116.50	6	118.08	117.50	-2	4,901	-0.04%
2020/12/08	0	0.00	13	113.15	117.50	-13	4,895	-0.27%
2020/12/07	13	111.15	8	112.19	110.00	5	4,842	0.10%
2020/12/04	15	115.80	2	116.25	114.50	13	4,847	0.27%
2020/12/03	7	118.93	6	119.50	118.00	1	4,921	0.02%
2020/12/02	3	116.83	6	118.33	120.00	-3	4,935	-0.06%
2020/12/01	3	114.50	14	116.07	117.50	-11	4,993	-0.22%
2020/11/30	16	116.28	3	118.83	115.50	13	4,970	0.26%
2020/11/27	1	119.50	2	118.75	119.00	-1	4,961	-0.02%
2020/11/26	3	117.33	4	118.88	117.00	-1	4,964	-0.02%
2020/11/25	10	118.85	3	119.67	117.00	7	4,950	0.14%
2020/11/24	10	117.50	3	118.00	119.00	7	4,927	0.14%
2020/11/23	5	119.70	3	119.17	120.50	2	4,900	0.04%
2020/11/20	2	121.75	5	123.30	123.50	-3	4,846	-0.06%
2020/11/19	1	120.00	14	119.71	118.00	-13	4,746	-0.27%
2020/11/18	3	121.33	6	121.67	121.50	-3	4,776	-0.06%
2020/11/17	7	124.36	9.1	124.20	121.50	-2.1	4,817	-0.04%
2020/11/16	16	120.81	21	121.10	124.50	-5	4,669	-0.11%
2020/11/13	1	114.00	3	114.33	115.50	-2	4,448	-0.04%
2020/11/12	1	110.50	1	111.50	111.00	0	4,613	0.00%
2020/11/11	3.1	112.21	17	111.79	113.00	-13.9	4,541	-0.31%
2020/11/10	18	109.31	19.1	109.60	107.00	-1.1	4,454	-0.02%
2020/11/09	27	112.31	19	114.11	113.00	8	4,409	0.18%
2020/11/06	14.1	105.27	35	103.16	107.00	-20.9	4,336	-0.48%
2020/11/05	22	101.00	0	0.00	101.00	22	4,137	0.53%
2020/11/04	1	91.90	0	0.00	92.20	1	4,153	0.02%
2020/11/03	0	0.00	3	91.40	92.30	-3	4,350	-0.07%
2020/10/30	0	0.00	5	88.80	88.10	-5	4,514	-0.11%
2020/10/28	1	90.40	0	0.00	90.00	1	4,731	0.02%
2020/10/26	0	0.00	1	95.70	93.80	-1	5,022	-0.02%
2020/10/23	11	99.38	5	97.90	97.20	6	5,396	0.11%
2020/10/21	0	0.00	5	97.00	95.50	-5	6,018	-0.08%
2020/10/19	0	0.00	4	95.80	96.60	-4	6,495	-0.06%
2020/10/16	2	95.00	15	99.50	95.00	-13	6,502	-0.20%
2020/10/15	0	0.00	2	99.00	99.50	-2	6,509	-0.03%
2020/10/13	6	97.78	18	98.33	98.70	-12	6,515	-0.18%
2020/10/12	5	99.38	1	99.40	97.80	4	6,527	0.06%
2020/10/08	5	102.00	8	102.13	101.50	-3	6,505	-0.05%
2020/10/07	6	101.33	5	101.50	101.50	1	6,507	0.02%
2020/10/06	1	104.50	4	103.63	103.00	-3	6,508	-0.05%
2020/10/05	3	101.00	1	101.50	101.00	2	6,513	0.03%
2020/09/30	0	0.00	2	102.00	103.00	-2	6,646	-0.03%
2020/09/29	9	100.61	16	101.38	101.50	-7	6,649	-0.11%
2020/09/28	4	99.03	6	99.27	99.60	-2	6,685	-0.03%
2020/09/25	10	97.41	6	97.33	96.00	4	6,807	0.06%
2020/09/24	6	100.83	2	101.00	101.00	4	7,063	0.06%
2020/09/23	0	0.00	1	106.50	104.00	-1	7,298	-0.01%
2020/09/22	5	104.50	10	105.90	105.00	-5	7,599	-0.07%
2020/09/21	8	106.38	1	107.50	105.00	7	7,760	0.09%
2020/09/18	1	111.00	6	111.92	111.50	-5	7,750	-0.06%
2020/09/17	5	111.00	0	0.00	110.50	5	7,828	0.06%
2020/09/16	13	113.50	52	113.05	112.50	-39	7,804	-0.50%
2020/09/15	3	108.17	2	109.50	108.00	1	7,700	0.01%
2020/09/14	2	108.00	30	109.10	110.00	-28	7,689	-0.36%
2020/09/11	30	106.00	4	107.13	106.00	26	7,639	0.34%
2020/09/10	20	108.15	2	106.75	104.50	18	7,606	0.24%
2020/09/09	5	103.80	5	104.20	108.50	0	7,609	0.00%
2020/09/08	4	107.00	6	108.50	106.00	-2	7,578	-0.03%
2020/09/07	6	103.42	7	108.00	103.00	-1	7,492	-0.01%
2020/09/04	17	108.85	5	111.00	108.50	12	7,472	0.16%
2020/09/03	18	114.69	15	117.30	114.50	3	7,406	0.04%
2020/09/02	3	117.17	3	117.17	115.50	0	7,399	0.00%
2020/09/01	2	116.50	2	115.50	116.00	0	7,370	0.00%
2020/08/31	3	114.50	1	115.00	113.00	2	7,342	0.03%
2020/08/28	2	113.50	4	113.38	116.00	-2	7,379	-0.03%
2020/08/27	11	115.36	5	117.00	113.50	6	7,374	0.08%
2020/08/26	15	118.40	10	119.50	118.00	5	7,434	0.07%
2020/08/25	9	117.28	17	117.76	117.50	-8	7,555	-0.11%
2020/08/24	12	114.00	10	114.45	115.50	2	7,492	0.03%
2020/08/21	13	112.46	14	112.39	116.00	-1	7,404	-0.01%
2020/08/20	18	109.50	3	107.33	105.50	15	7,291	0.21%
2020/08/19	5	116.50	2	118.50	116.00	3	7,141	0.04%
2020/08/18	17	119.12	9	119.78	122.00	8	7,055	0.11%
2020/08/17	62	130.98	54	126.88	127.00	8	6,806	0.12%
2020/08/14	2	131.00	5	132.00	133.00	-3	6,785	-0.04%
2020/08/13	7	130.86	5	132.20	130.00	2	6,799	0.03%
2020/08/12	8	124.94	11	126.73	131.00	-3	6,749	-0.04%
2020/08/11	9	129.44	4	130.63	127.00	5	6,637	0.08%
2020/08/10	11	128.59	4	131.38	130.00	7	6,680	0.10%
2020/08/07	29	133.95	13	134.85	131.50	16	6,637	0.24%
2020/08/06	66	148.72	61	143.10	146.00	5	6,596	0.08%
2020/08/05	80	147.13	86	148.45	149.00	-6	6,536	-0.09%
2020/08/04	148	147.06	66	145.02	145.00	82	6,507	1.26%	大買/
2020/08/03	48	151.60	48	149.38	149.00	0	6,400	0.00%
2020/07/31	17	148.65	9	148.50	150.50	8	6,271	0.13%
2020/07/30	73	151.55	66	149.09	150.00	7	6,200	0.11%
2020/07/29	46	147.00	37	148.55	153.00	9	6,062	0.15%
2020/07/28	75	154.89	61	140.91	139.50	14	5,667	0.25%
2020/07/27	100	161.92	66	154.35	154.50	34	5,405	0.63%
2020/07/24	9	154.89	9	156.78	159.50	0	4,974	0.00%
2020/07/14	0	0.00	2	137.50	132.00	-2	4,442	-0.05%
2020/07/13	0	0.00	5	137.50	140.00	-5	4,452	-0.11%
2020/07/10	0	0.00	1	134.00	136.00	-1	4,446	-0.02%
2020/07/09	2	141.50	1	141.50	141.50	1	4,416	0.02%
2020/07/08	0	0.00	1	129.00	129.00	-1	4,276	-0.02%
2020/07/07	3	116.67	1	115.50	117.50	2	4,259	0.05%
2020/07/06	2	115.25	5	115.50	117.50	-3	4,226	-0.07%
2020/07/03	4	115.13	8	113.50	113.50	-4	4,118	-0.10%
2020/07/02	1	110.00	6	109.25	111.00	-5	3,810	-0.13%
2020/07/01	34	97.16	32	100.08	101.00	2	3,548	0.06%
2020/06/30	11	91.15	14	93.49	92.00	-3	3,226	-0.09%
2020/06/29	0	0.00	5	84.70	86.20	-5	3,039	-0.16%
2020/06/24	12	86.53	8	86.26	86.60	4	3,018	0.13%
2020/06/23	2	83.55	3	83.77	84.10	-1	2,929	-0.03%
2020/06/22	1	81.40	10	82.22	82.20	-9	2,921	-0.31%
2020/06/19	21	81.83	21	82.58	81.50	0	2,916	0.00%
2020/06/18	10	80.25	13	80.52	80.30	-3	2,896	-0.10%
2020/06/17	9	81.08	8	81.39	80.80	1	2,889	0.03%
2020/06/16	15	81.49	8	81.54	81.70	7	2,902	0.24%
2020/06/15	1	79.20	14	77.93	78.90	-13	2,883	-0.45%
2020/06/12	18	76.78	12	76.79	77.00	6	2,857	0.21%
2020/06/11	15	79.89	14	80.36	78.10	1	2,845	0.04%
2020/06/10	12	81.43	12	83.52	81.50	0	2,811	0.00%
2020/06/09	11	83.36	17	83.36	83.40	-6	2,806	-0.21%
2020/06/08	17	85.05	30	84.89	84.30	-13	2,805	-0.46%
2020/06/05	0	0.00	10	85.11	85.00	-10	2,794	-0.36%
2020/06/04	18	85.95	8	86.40	85.10	10	2,794	0.36%
2020/06/03	32	85.18	11	84.43	84.50	21	2,744	0.77%
2020/06/02	21	85.50	7	84.51	83.60	14	2,689	0.52%
2020/06/01	5	84.20	28	82.55	87.80	-23	2,549	-0.90%
2020/05/29	12	79.48	16	79.78	79.90	-4	2,361	-0.17%
2020/05/28	19	80.05	16	80.48	78.90	3	2,353	0.13%
2020/05/27	6	80.70	5	81.06	79.80	1	2,338	0.04%
2020/05/26	18	81.37	9	81.01	81.30	9	2,343	0.38%
2020/05/25	24	80.99	36	80.55	81.50	-12	2,327	-0.52%
2020/05/22	19	79.96	18	80.35	78.90	1	2,301	0.04%
2020/05/21	23	81.71	9	82.26	80.90	14	2,279	0.61%
2020/05/20	9	79.43	23	79.62	82.30	-14	2,232	-0.63%
2020/05/19	7	79.20	8	79.34	79.90	-1	2,198	-0.05%
2020/05/18	4	78.93	10	79.83	78.90	-6	2,182	-0.27%
2020/05/15	23	81.04	22	82.11	80.50	1	2,177	0.05%
2020/05/14	15	79.75	3	79.57	79.20	12	2,070	0.58%
2020/05/13	3	78.53	26	79.41	78.30	-23	2,019	-1.14%
2020/05/12	1	75.00	2	75.65	75.10	-1	1,855	-0.05%
2020/05/11	5	75.54	1	76.00	75.50	4	1,826	0.22%
2020/05/08	1	72.10	0	0.00	72.40	1	1,755	0.06%
2020/05/07	0	0.00	2	72.00	72.10	-2	1,741	-0.11%
2020/05/06	0	0.00	5	72.50	72.00	-5	1,737	-0.29%
2020/05/05	0	0.00	5	67.58	70.40	-5	1,723	-0.29%
2020/05/04	1	64.60	0	0.00	64.80	1	1,654	0.06%
2020/04/30	7	66.44	1	66.70	66.40	6	1,657	0.36%
2020/04/21	1	64.10	1	61.70	61.70	0	1,844	0.00%
2020/04/17	1	65.20	13	63.35	62.60	-12	1,890	-0.63%
2020/04/16	3	61.07	2	61.15	61.60	1	1,857	0.05%
2020/04/15	0	0.00	1	59.10	58.90	-1	1,857	-0.05%
2020/04/10	0	0.00	1	58.90	58.30	-1	1,957	-0.05%
2020/04/09	0	0.00	1	58.30	58.80	-1	1,996	-0.05%
2020/04/08	1	59.50	10	58.80	59.70	-9	1,980	-0.45%
2020/04/07	1	54.50	2	55.60	56.70	-1	1,951	-0.05%
2020/03/31	2	52.15	2	51.80	51.40	0	1,980	0.00%
2020/03/30	2	50.45	0	0.00	51.20	2	2,003	0.10%
2020/03/27	2	53.60	5	53.86	52.40	-3	2,002	-0.15%
2020/03/26	0	0.00	53	50.61	52.50	-53	2,011	-2.63%
2020/03/25	51	51.10	0	0.00	51.10	51	2,002	2.55%
2020/03/23	1	44.20	0	0.00	44.20	1	2,047	0.05%
2020/03/19	5	46.32	0	0.00	44.10	5	2,159	0.23%
2020/03/18	8	50.34	0	0.00	49.00	8	2,231	0.36%
2020/03/17	1	52.50	0	0.00	51.00	1	2,483	0.04%
2020/03/16	7	55.63	0	0.00	54.00	7	2,553	0.27%
2020/03/13	11	55.35	0	0.00	57.00	11	2,624	0.42%
2020/03/12	1	61.00	0	0.00	60.60	1	2,733	0.04%
2020/03/09	6	68.32	10	66.60	66.60	-4	3,011	-0.13%
2020/03/06	5	70.52	6	71.17	70.70	-1	3,005	-0.03%
2020/03/05	2	70.60	8	71.70	70.90	-6	3,014	-0.20%
2020/03/04	1	70.10	5	70.70	71.10	-4	3,038	-0.13%
2020/03/03	5	72.30	2	73.00	71.70	3	3,040	0.10%
2020/03/02	2	70.70	0	0.00	70.70	2	3,084	0.06%
2020/02/26	0	0.00	2	74.75	73.90	-2	3,144	-0.06%
2020/02/25	2	74.30	0	0.00	74.30	2	3,136	0.06%
2020/02/21	6	77.47	0	0.00	77.00	6	3,116	0.19%
2020/02/20	22	78.00	15	78.55	78.00	7	3,126	0.22%
2020/02/18	8	78.24	0	0.00	76.00	8	3,149	0.25%
2020/02/17	0	0.00	5	78.44	79.40	-5	3,111	-0.16%
2020/02/14	0	0.00	17	75.97	78.40	-17	3,081	-0.55%
2020/02/13	6	74.60	1	74.90	73.70	5	3,019	0.17%
2020/02/12	2	74.35	1	74.80	74.20	1	3,007	0.03%
2020/02/11	2	73.10	2	73.35	73.60	0	2,996	0.00%
2020/02/07	4	75.48	0	0.00	73.10	4	2,998	0.13%
2020/02/06	10	76.11	6	76.38	76.70	4	2,982	0.13%
2020/02/05	8	73.86	0	0.00	73.10	8	2,937	0.27%
2020/02/04	4	72.93	4	73.80	74.50	0	2,919	0.00%
2020/02/03	9	70.62	8	71.63	72.60	1	2,903	0.03%
2020/01/31	4	73.38	1	73.70	73.80	3	2,878	0.10%
2020/01/30	9	72.94	2	74.20	73.50	7	2,853	0.25%
2020/01/20	12	81.38	19	82.95	80.10	-7	2,794	-0.25%
2020/01/17	5	80.30	7	81.34	80.60	-2	2,733	-0.07%
2020/01/16	4	80.58	1	81.50	80.40	3	2,722	0.11%
2020/01/14	0	0.00	10	79.73	80.00	-10	2,653	-0.38%
2020/01/13	0	0.00	17	78.45	78.60	-17	2,605	-0.65%
2020/01/10	1	76.70	0	0.00	75.10	1	2,563	0.04%
2020/01/09	2	76.10	2	73.90	76.10	0	2,537	0.00%
2020/01/08	2	74.70	1	74.90	74.10	1	2,508	0.04%
2020/01/07	4	72.15	29	70.83	71.50	-25	2,421	-1.03%
2020/01/06	0	0.00	3	74.00	73.10	-3	2,393	-0.13%
2020/01/03	12	76.50	3	76.43	75.30	9	2,364	0.38%
2019/12/31	12	79.66	2	79.60	79.00	10	2,305	0.43%
2019/12/30	3	78.70	39	80.06	80.30	-36	2,286	-1.57%
2019/12/27	2	78.50	12	78.83	78.70	-10	2,240	-0.45%
2019/12/26	9	77.64	0	0.00	77.50	9	2,218	0.41%
2019/12/25	7	78.70	9	79.03	78.50	-2	2,201	-0.09%
2019/12/24	2	76.40	6	76.97	76.60	-4	2,179	-0.18%
2019/12/23	11	76.94	24	76.50	75.90	-13	2,174	-0.60%
2019/12/20	5	77.96	6	77.83	78.40	-1	2,136	-0.05%
2019/12/19	4	79.28	3	79.93	78.50	1	2,115	0.05%
2019/12/18	20	79.47	4	79.53	78.50	16	2,093	0.76%
2019/12/17	6	82.48	3	82.17	80.50	3	2,059	0.15%
2019/12/16	64	79.65	0	0.00	80.00	64	2,004	3.19%
2019/12/13	12	80.08	3	80.93	80.00	9	1,949	0.46%
2019/12/12	17	81.00	34	79.77	81.50	-17	1,845	-0.92%
2019/12/11	2	77.30	6	77.78	77.80	-4	1,582	-0.25%
2019/12/10	19	76.98	12	77.23	76.30	7	1,488	0.47%
2019/12/09	17	75.91	23	76.00	78.20	-6	1,409	-0.43%
2019/12/06	29	72.74	4	73.38	74.10	25	1,258	1.99%
2019/12/05	23	70.40	17	70.98	72.00	6	1,124	0.53%
2019/12/03	2	66.80	16	67.96	68.50	-14	1,074	-1.30%
2019/12/02	13	67.37	12	67.70	67.10	1	1,074	0.09%
2019/11/29	19	66.74	19	67.44	68.00	0	1,085	0.00%
2019/11/28	20	67.20	24	68.06	67.10	-4	1,054	-0.38%
2019/11/27	13	67.64	11	68.96	67.60	2	1,050	0.19%
2019/11/26	2	67.50	2	67.70	67.70	0	997	0.00%
2019/11/25	1	66.30	8	66.38	67.60	-7	981	-0.71%
2019/11/22	16	64.53	0	0.00	64.50	16	934	1.71%
2019/11/21	6	63.65	2	64.30	64.20	4	946	0.42%
2019/11/20	4	65.25	0	0.00	64.70	4	957	0.42%
2019/11/19	4	66.55	15	66.64	65.90	-11	1,015	-1.08%
2019/11/18	6	66.37	19	67.03	66.00	-13	1,004	-1.29%
2019/11/15	2	63.90	0	0.00	63.90	2	933	0.21%
2019/11/14	0	0.00	15	62.44	62.50	-15	920	-1.63%
2019/11/13	15	63.00	0	0.00	62.70	15	917	1.64%
2019/11/07	3	62.20	2	62.05	61.80	1	909	0.11%
2019/10/29	1	63.00	0	0.00	62.60	1	916	0.11%
2019/10/21	10	61.04	0	0.00	60.90	10	956	1.05%
2019/10/14	4	61.35	0	0.00	61.40	4	945	0.42%
2019/10/08	4	62.13	0	0.00	62.00	4	943	0.42%
2019/10/07	2	62.70	0	0.00	62.70	2	942	0.21%
2019/10/03	1	62.70	1	63.30	63.70	0	939	0.00%
2019/09/25	0	0.00	15	64.30	64.30	-15	923	-1.62%
2019/09/24	1	65.30	0	0.00	65.00	1	952	0.11%
2019/09/19	15	66.30	0	0.00	66.20	15	942	1.59%
2019/09/12	0	0.00	2	65.40	65.20	-2	907	-0.22%
2019/09/05	4	66.40	5	66.74	66.70	-1	831	-0.12%
2019/09/04	1	64.10	1	64.30	64.10	0	711	0.00%
2019/09/03	3	66.30	7	65.77	66.30	-4	698	-0.57%
2019/08/29	6	64.98	0	0.00	65.00	6	663	0.90%
2019/08/28	1	65.60	1	65.90	65.20	0	657	0.00%
2019/08/27	1	66.70	1	65.10	66.70	0	641	0.00%
2019/08/26	1	63.10	2	63.65	63.50	-1	618	-0.16%
2019/08/22	5	68.44	3	67.10	65.90	2	613	0.33%
2019/08/06	1	58.70	0	0.00	61.30	1	607	0.16%
2019/08/02	3	62.70	1	63.40	62.40	2	612	0.33%
2019/07/26	0	0.00	2	67.40	67.30	-2	614	-0.33%
2019/07/25	1	68.50	0	0.00	68.40	1	613	0.16%
2019/07/24	2	68.30	0	0.00	68.60	2	601	0.33%
2019/07/12	0	0.00	1	65.40	65.20	-1	600	-0.17%
2019/07/05	1	65.20	0	0.00	65.30	1	702	0.14%
2019/07/03	0	0.00	2	65.40	65.30	-2	723	-0.28%
2019/07/02	0	0.00	2	66.00	67.10	-2	764	-0.26%
2019/07/01	2	65.10	0	0.00	66.40	2	795	0.25%
2019/06/28	1	62.00	4	63.33	62.60	-3	935	-0.32%
2019/06/19	1	59.70	0	0.00	60.00	1	1,016	0.10%
2019/06/10	0	0.00	1	57.90	58.40	-1	1,204	-0.08%
2019/06/06	1	56.90	0	0.00	56.70	1	1,204	0.08%
2019/06/05	0	0.00	1	59.00	57.70	-1	1,201	-0.08%
2019/06/03	1	57.80	0	0.00	59.00	1	1,204	0.08%
2019/05/30	3	57.90	0	0.00	58.10	3	1,204	0.25%
2019/05/27	2	59.25	0	0.00	59.50	2	1,165	0.17%
2019/05/15	0	0.00	1	66.50	67.40	-1	1,201	-0.08%
2019/05/14	2	64.60	0	0.00	64.60	2	1,212	0.17%
2019/05/13	2	68.05	0	0.00	66.80	2	1,209	0.17%
2019/05/09	1	69.60	0	0.00	68.70	1	1,223	0.08%
2019/05/08	1	70.50	0	0.00	70.90	1	1,226	0.08%
2019/04/16	0	0.00	1	72.00	73.40	-1	1,608	-0.06%
2019/04/15	2	75.25	1	73.70	73.00	1	1,595	0.06%
2019/04/11	0	0.00	2	73.00	72.90	-2	1,555	-0.13%
2019/04/08	1	78.90	0	0.00	78.10	1	1,491	0.07%
2019/04/03	1	78.10	0	0.00	78.20	1	1,444	0.07%
2019/04/02	1	75.60	12	77.58	78.50	-11	1,398	-0.79%
2019/04/01	1	71.50	2	73.00	72.50	-1	1,222	-0.08%
2019/03/26	2	70.65	0	0.00	70.90	2	1,182	0.17%
2019/03/25	2	70.75	5	70.08	69.00	-3	1,170	-0.26%
2019/03/22	0	0.00	1	73.90	73.50	-1	1,147	-0.09%
2019/03/21	0	0.00	1	71.90	72.30	-1	1,115	-0.09%
2019/03/20	0	0.00	1	72.50	72.20	-1	1,099	-0.09%
2019/03/19	1	68.80	6	65.48	69.60	-5	1,029	-0.49%
2019/03/18	1	66.00	2	65.60	64.40	-1	956	-0.10%
2019/03/06	0	0.00	2	61.50	61.30	-2	934	-0.21%
2019/03/05	1	62.00	0	0.00	61.70	1	934	0.11%
2019/03/04	1	60.50	0	0.00	60.70	1	927	0.11%
2019/02/22	5	61.82	0	0.00	61.60	5	917	0.55%
2019/02/19	2	64.70	0	0.00	65.00	2	871	0.23%
2019/02/18	2	63.15	2	62.30	62.50	0	855	0.00%
2019/02/12	0	0.00	3	64.60	64.10	-3	796	-0.38%
2019/01/28	0	0.00	3	66.93	66.50	-3	737	-0.41%
2019/01/24	0	0.00	1	65.90	66.00	-1	697	-0.14%
2019/01/18	0	0.00	1	64.00	64.50	-1	638	-0.16%
2019/01/16	3	63.50	27	63.37	64.80	-24	602	-3.98%
2019/01/15	0	0.00	1	63.30	64.50	-1	556	-0.18%
2019/01/14	100	62.31	0	0.00	61.80	100	518	19.30%
2019/01/11	1	60.40	0	0.00	61.10	1	475	0.21%
2019/01/10	4	61.00	0	0.00	60.20	4	427	0.94%
2019/01/09	1	58.00	1	57.40	57.60	0	354	0.00%
2019/01/08	7	53.76	0	0.00	56.60	7	328	2.13%
2018/12/27	2	53.95	0	0.00	52.90	2	353	0.57%
2018/12/26	1	53.50	0	0.00	53.00	1	362	0.28%
2018/12/20	0	0.00	15	51.10	50.80	-15	369	-4.06%
2018/12/19	0	0.00	10	53.42	52.50	-10	362	-2.76%
2018/12/17	5	55.80	0	0.00	55.20	5	353	1.41%
2018/12/14	1	56.00	0	0.00	56.00	1	364	0.27%
2018/12/13	29	56.66	0	0.00	56.90	29	351	8.25%
2018/12/11	0	0.00	18	54.95	54.90	-18	344	-5.23%
2018/12/07	0	0.00	9	54.76	55.30	-9	343	-2.62%
2018/12/06	0	0.00	30	53.74	53.90	-30	345	-8.68%
2018/12/05	39	55.45	0	0.00	55.10	39	346	11.27%
2018/12/04	0	0.00	1	56.50	57.00	-1	344	-0.29%
2018/12/03	18	56.50	0	0.00	56.70	18	349	5.15%
2018/11/28	0	0.00	9	51.68	52.40	-9	335	-2.68%
2018/11/26	8	50.00	0	0.00	50.20	8	352	2.27%
2018/11/23	1	50.60	0	0.00	50.00	1	370	0.27%
2018/11/19	1	52.30	0	0.00	52.40	1	454	0.22%
2018/10/26	0	0.00	2	49.30	48.30	-2	763	-0.26%
2018/10/25	0	0.00	10	49.13	48.85	-10	761	-1.31%
2018/10/11	3	48.82	0	0.00	49.50	3	756	0.40%
2018/10/08	6	52.63	0	0.00	52.10	6	728	0.82%
2018/10/05	8	54.56	1	55.00	54.00	7	716	0.98%
2018/09/19	0	0.00	5	64.82	64.20	-5	673	-0.74%
2018/09/17	0	0.00	5	65.00	64.60	-5	679	-0.74%
2018/09/03	0	0.00	0	71.80	66.40	0	763	0.00%
2018/08/30	0	0.00	0	72.90	68.80	0	748	0.00%
2018/08/27	1	70.50	1	69.40	68.30	0	717	0.00%
2018/08/24	2	70.15	2	70.30	68.80	0	696	0.00%
2018/08/23	4	68.80	3	66.67	69.20	1	649	0.16%
2018/08/22	0	0.00	5	64.00	63.00	-5	611	-0.82%
2018/08/15	1	64.10	0	0.00	64.70	1	615	0.16%
2018/08/13	1	65.40	0	0.00	64.10	1	638	0.16%
2018/08/10	1	68.70	1	69.20	67.60	0	640	0.00%
2018/08/09	1	67.80	1	69.10	71.00	0	618	0.00%
2018/08/08	0	0.00	1	72.10	70.20	-1	598	-0.17%
2018/08/07	1	70.40	0	0.00	71.00	1	576	0.17%
2018/08/06	2	70.70	1	71.30	71.30	1	557	0.18%
2018/08/02	0	0.00	1	64.00	61.70	-1	417	-0.24%
2018/07/31	1	62.40	0	0.00	62.00	1	408	0.24%
2018/07/18	5	63.60	0	0.00	62.20	5	394	1.27%
2018/07/11	0	0.00	15	59.85	59.90	-15	404	-3.70%
2018/07/09	15	61.00	0	0.00	60.70	15	401	3.73%
2018/07/04	1	58.80	0	0.00	58.30	1	393	0.25%
2018/06/26	2	59.55	0	0.00	60.20	2	394	0.51%
2018/06/19	0	0.00	1	67.80	67.60	-1	380	-0.26%
2018/06/14	0	0.00	1	67.50	67.50	-1	369	-0.27%
2018/06/13	2	64.90	0	0.00	67.20	2	336	0.59%
2018/06/11	0	0.00	1	61.60	61.20	-1	299	-0.33%
2018/06/08	0	0.00	10	59.00	59.70	-10	289	-3.45%
2018/06/07	10	60.60	0	0.00	59.50	10	287	3.48%
2018/05/29	0	0.00	1	60.20	59.80	-1	272	-0.37%
2018/05/21	2	60.60	1	58.60	60.30	1	246	0.41%
2018/05/18	11	53.48	10	55.50	57.80	1	220	0.45%
2018/05/16	1	52.20	0	0.00	52.30	1	198	0.50%
2018/05/15	1	52.40	0	0.00	52.40	1	199	0.50%
2018/05/14	1	53.20	0	0.00	52.80	1	207	0.48%
2018/04/19	1	55.60	0	0.00	55.80	1	193	0.52%
2018/04/18	1	56.00	0	0.00	55.90	1	191	0.52%
2018/02/12	0	0.00	12	62.00	61.90	-12	278	-4.31%
2018/02/06	0	0.00	10	63.40	62.80	-10	276	-3.62%
2018/02/01	2	70.00	0	0.00	69.30	2	295	0.68%
2018/01/26	1	69.20	0	0.00	69.20	1	328	0.30%
2018/01/18	2	70.00	0	0.00	70.00	2	349	0.57%
2018/01/12	0	0.00	2	68.20	68.00	-2	394	-0.51%
2018/01/10	0	0.00	1	67.40	67.40	-1	405	-0.25%
2018/01/09	0	0.00	2	70.50	70.30	-2	404	-0.49%
2018/01/03	8	69.59	0	0.00	69.60	8	413	1.94%
2018/01/02	1	68.00	0	0.00	69.90	1	415	0.24%