旺矽 (6223)-合庫-台南券商分點個股進出

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

旺矽

(6223)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	745.00	1	763.00	745.00	0	2,999	0.00%
2024/11/21	1	750.01	0	760.00	747.00	1	3,074	0.03%
2024/11/20	2.1	744.84	0	0.00	745.00	2.1	3,135	0.07%
2024/11/19	0	0.00	1.1	763.23	763.00	-1.1	3,147	-0.04%
2024/11/18	3.2	773.87	0.3	764.75	750.00	2.9	3,163	0.09%
2024/11/15	0	794.00	0	0.00	791.00	0	3,178	0.00%
2024/11/14	0	798.80	0.4	800.73	797.00	-0.3	3,202	-0.01%
2024/11/13	0	0.00	3	818.30	814.00	-3	3,236	-0.09%
2024/11/12	4.1	790.60	0	0.00	762.00	4.1	3,221	0.13%
2024/11/11	0.2	819.00	1	819.00	819.00	-0.8	3,244	-0.02%
2024/11/08	1	846.00	1.5	841.92	841.00	-0.5	3,258	-0.02%
2024/11/07	0	832.00	0	0.00	830.00	0	3,291	0.00%
2024/11/05	0	0.00	0	826.00	821.00	0	3,364	0.00%
2024/11/01	1.1	788.64	0	0.00	789.00	1.1	3,406	0.03%
2024/10/30	0	0.00	0	800.00	805.00	0	3,409	0.00%
2024/10/29	0	780.00	0	0.00	798.00	0	3,413	0.00%
2024/10/28	1	795.07	1	807.00	806.00	0	3,399	0.00%
2024/10/25	0.4	830.92	1	816.00	813.00	-0.6	3,413	-0.02%
2024/10/24	0.1	851.00	0.1	852.00	860.00	0	3,415	0.00%
2024/10/23	2.2	849.09	2	853.00	860.00	0.2	3,429	0.01%
2024/10/22	0	0.00	0	850.00	834.00	0	3,454	0.00%
2024/10/18	1	832.00	0	0.00	827.00	1	3,514	0.03%
2024/10/17	1	825.00	0	0.00	839.00	1	3,507	0.03%
2024/10/16	0.1	839.00	3	840.00	839.00	-2.9	3,505	-0.08%
2024/10/15	1	847.00	4	835.91	850.00	-3	3,515	-0.09%
2024/10/14	0	0.00	1	794.90	795.00	-1	3,465	-0.03%
2024/10/11	0	781.00	0.4	775.06	785.00	-0.3	3,464	-0.01%
2024/10/09	1.1	771.55	0	0.00	768.00	1.1	3,489	0.03%
2024/10/08	2	774.00	0.2	786.51	795.00	1.8	3,477	0.05%
2024/10/07	2.2	753.55	0	760.00	752.00	2.2	3,479	0.06%
2024/10/04	0.1	734.63	0	0.00	730.00	0.1	3,507	0.00%
2024/10/01	0.1	760.00	6	762.50	764.00	-5.9	3,523	-0.17%
2024/09/30	0.1	756.00	0	0.00	747.00	0.1	3,509	0.00%
2024/09/27	0	758.00	0	0.00	759.00	0	3,499	0.00%
2024/09/26	0.2	764.99	0	782.00	765.00	0.2	3,467	0.01%
2024/09/25	1	786.53	2	770.60	760.00	-1	3,475	-0.03%
2024/09/24	4	762.49	0	0.00	750.00	4	3,450	0.12%
2024/09/23	2	793.88	1	799.00	775.00	1	3,442	0.03%
2024/09/20	3	811.93	0	825.00	798.00	3	3,435	0.09%
2024/09/19	2	798.50	2	812.41	814.00	0	3,418	0.00%
2024/09/18	2	798.85	2	770.50	767.00	0	3,387	0.00%
2024/09/16	0	0.00	0	806.00	789.00	0	3,391	0.00%
2024/09/13	2	779.50	1	792.00	787.00	1	3,352	0.03%
2024/09/12	3	777.67	2	775.04	780.00	1	3,343	0.03%
2024/09/11	8	736.75	9	728.24	750.00	-1	3,317	-0.03%
2024/09/10	1	740.73	0.2	711.50	721.00	0.8	3,319	0.02%
2024/09/09	1	741.00	1	727.00	744.00	0	3,333	0.00%
2024/09/06	1	758.70	1	736.00	733.00	0	3,383	0.00%
2024/09/04	1	762.57	3	745.62	763.00	-2	3,401	-0.06%
2024/09/03	1	753.00	1	758.00	755.00	0	3,335	0.00%
2024/09/02	1	769.00	0	0.00	753.00	1	3,353	0.03%
2024/08/30	0	760.00	0.1	756.00	768.00	-0.1	3,371	0.00%
2024/08/28	0	780.00	0	0.00	774.00	0	3,304	0.00%
2024/08/27	1	796.00	1	805.00	814.00	0	3,256	0.00%
2024/08/26	7	832.92	6	799.57	798.00	1	3,227	0.03%
2024/08/23	4	770.75	4	783.56	807.00	0	3,160	0.00%
2024/08/22	1	739.00	1	747.03	742.00	0	3,123	0.00%
2024/08/21	0	680.00	1	707.85	715.00	-1	3,104	-0.03%
2024/08/20	0	0.00	2.1	693.66	688.00	-2.1	3,210	-0.07%
2024/08/19	1	678.00	2.1	695.22	693.00	-1.1	3,236	-0.03%
2024/08/16	3	663.67	2	667.57	666.00	1	3,296	0.03%
2024/08/15	2	659.00	7.1	660.11	665.00	-5.1	3,302	-0.16%
2024/08/14	2	634.50	2.2	645.40	648.00	-0.2	3,292	-0.01%
2024/08/13	1	576.00	2	586.53	591.00	-1	3,235	-0.03%
2024/08/12	1	578.00	1	572.00	560.00	0	3,197	0.00%
2024/08/09	1	579.02	1	584.85	573.00	0	3,219	0.00%
2024/08/08	1	544.00	1.2	564.82	559.00	-0.2	3,210	-0.01%
2024/08/07	1	490.50	0.6	520.71	522.00	0.4	3,171	0.01%
2024/08/05	0.2	487.05	0.8	481.94	481.50	-0.6	3,321	-0.02%
2024/08/02	1	544.00	1.1	535.91	535.00	-0.1	3,331	0.00%
2024/08/01	1	562.00	1	550.98	553.00	0	3,361	0.00%
2024/07/31	1	547.00	0	0.00	541.00	1	3,407	0.03%
2024/07/29	0	539.00	0	0.00	526.00	0	3,449	0.00%
2024/07/26	0	0.00	0	570.00	574.00	0	3,496	0.00%
2024/07/23	1	542.00	1	555.00	555.00	0	3,553	0.00%
2024/07/22	0.1	552.92	0	0.00	531.00	0.1	3,605	0.00%
2024/07/19	0	0.00	1.1	597.27	590.00	-1.1	3,592	-0.03%
2024/07/18	0.1	604.55	0	0.00	610.00	0.1	3,630	0.00%
2024/07/16	1.2	633.33	0	0.00	617.00	1.2	3,719	0.03%
2024/07/15	0	0.00	1.3	641.91	635.00	-1.3	3,760	-0.03%
2024/07/12	0.1	600.00	0	0.00	595.00	0.1	3,775	0.00%
2024/07/11	1	615.00	1	628.00	620.00	0	3,821	0.00%
2024/07/10	4	587.00	3	597.73	600.00	1	3,827	0.03%
2024/07/09	2	574.00	2.7	591.69	573.00	-0.7	3,883	-0.02%
2024/07/08	0	560.00	1	554.00	549.00	-1	3,931	-0.02%
2024/07/05	5	576.20	1.1	548.50	582.00	3.9	3,967	0.10%
2024/07/01	0	0.00	1	548.00	548.00	-1	4,028	-0.02%
2024/06/27	1	537.00	0	0.00	539.00	1	4,034	0.02%
2024/06/26	0	0.00	0	540.00	539.00	0	4,013	0.00%
2024/06/25	0	510.00	0	0.00	536.00	0	4,005	0.00%
2024/06/24	0	0.00	1	534.00	518.00	-1	3,973	-0.03%
2024/06/18	0	0.00	0.5	530.00	524.00	-0.5	3,944	-0.01%
2024/06/17	0	521.00	1	522.00	518.00	-1	3,937	-0.02%
2024/06/14	3	541.60	2.1	540.14	537.00	0.9	3,942	0.02%
2024/06/13	1.1	546.27	1.2	560.00	560.00	-0.1	3,921	0.00%
2024/06/12	1	510.00	2	528.89	537.00	-1	3,888	-0.03%
2024/06/11	0	0.00	1	490.00	506.00	-1	3,833	-0.03%
2024/06/07	0.1	491.50	0	0.00	496.50	0.1	3,860	0.00%
2024/06/06	3	507.33	3	495.17	491.00	0	3,915	0.00%
2024/06/04	1	489.00	0.1	489.00	484.00	0.9	4,023	0.02%
2024/06/03	0	0.00	1	487.00	490.00	-1	4,043	-0.02%
2024/05/31	0.1	488.00	0	502.00	482.00	0.1	4,048	0.00%
2024/05/29	2	491.50	2	490.25	492.00	0	4,074	0.00%
2024/05/28	2	509.52	2	497.50	495.50	0	4,055	0.00%
2024/05/27	3	508.27	2	509.50	497.50	1	4,023	0.03%
2024/05/24	4	502.63	4	509.75	509.00	0	4,016	0.00%
2024/05/23	1	470.50	2	470.00	470.00	-1	3,919	-0.03%
2024/05/22	3	470.33	4.2	472.95	477.00	-1.2	3,910	-0.03%
2024/05/21	1	439.00	2.2	444.05	443.50	-1.2	3,937	-0.03%
2024/05/20	1	433.00	3	434.50	426.50	-2	4,002	-0.05%
2024/05/17	3	434.17	0	0.00	440.00	3	3,967	0.08%
2024/05/16	2	432.25	3	433.83	434.50	-1	3,983	-0.03%
2024/05/14	1.2	427.14	0	0.00	436.00	1.2	4,046	0.03%
2024/05/13	1	430.00	0	0.00	429.00	1	4,014	0.02%
2024/05/10	3	443.83	3	441.17	430.50	0	4,014	0.00%
2024/05/09	1	435.00	0.1	442.00	447.50	1	3,968	0.02%
2024/05/08	0	0.00	0.1	421.50	425.00	-0.1	3,899	0.00%
2024/05/06	1	410.00	0	0.00	398.00	1	3,823	0.03%
2024/05/03	2	418.00	0	0.00	406.50	2	3,771	0.05%
2024/04/30	0.1	445.50	20.4	443.08	443.00	-20.3	3,719	-0.55%
2024/04/29	1	431.00	0.5	427.22	431.00	0.6	3,637	0.02%
2024/04/26	1	392.50	4	406.13	402.00	-3	3,591	-0.08%
2024/04/25	0.1	382.50	0	0.00	381.00	0.1	3,604	0.00%
2024/04/24	0	0.00	0.1	406.00	402.50	-0.1	3,615	0.00%
2024/04/23	0.6	388.59	0	0.00	386.00	0.6	3,577	0.02%
2024/04/19	1.1	401.71	6	387.50	397.50	-5	3,606	-0.14%
2024/04/18	1	414.00	1	398.00	393.50	0	3,626	0.00%
2024/04/17	0	0.00	2.1	403.76	414.00	-2.1	3,632	-0.06%
2024/04/16	3	377.00	0	0.00	376.50	3	3,740	0.08%
2024/04/15	2.1	392.33	0	0.00	390.50	2.1	3,875	0.05%
2024/04/12	0	0.00	0.1	408.00	408.00	-0.1	3,809	0.00%
2024/04/11	0	0.00	10.2	355.25	371.00	-10.2	3,735	-0.27%
2024/04/09	0	0.00	0.2	338.00	325.00	-0.2	3,756	-0.01%
2024/04/03	1	326.50	0	0.00	324.00	1	3,918	0.03%
2024/04/02	1	331.50	1	327.00	327.00	0	3,928	0.00%
2024/03/27	0	0.00	2	309.75	309.00	-2	3,883	-0.05%
2024/03/26	1	307.00	0	0.00	307.00	1	3,882	0.03%
2024/03/21	0	319.50	0	0.00	311.00	0	3,914	0.00%
2024/03/20	0	0.00	1	322.00	317.00	-1	3,910	-0.03%
2024/03/13	1	312.00	2	315.25	306.00	-1	3,812	-0.03%
2024/03/12	5	325.00	2.2	324.73	320.00	2.8	3,767	0.07%
2024/03/11	0	0.00	2	303.00	302.00	-2	3,706	-0.05%
2024/03/08	4.2	292.62	11.3	296.01	289.00	-7.1	3,654	-0.19%
2024/03/01	10	323.95	2	325.50	326.00	8	3,483	0.23%
2024/02/29	0	0.00	4.7	322.13	323.00	-4.7	3,473	-0.14%
2024/02/27	0	325.00	0.3	325.00	322.00	-0.3	3,465	-0.01%
2024/02/26	1	323.00	0.6	319.75	320.00	0.4	3,478	0.01%
2024/02/23	2	339.25	1	335.00	340.00	1	3,439	0.03%
2024/02/22	5	332.00	0	0.00	339.50	5	3,400	0.15%
2024/02/19	0.2	300.00	6	294.00	296.00	-5.8	3,257	-0.18%
2024/02/16	1	303.00	1	307.00	305.50	0	3,264	0.00%
2024/02/15	0	0.00	5	282.50	298.00	-5	3,261	-0.15%
2024/02/02	5	280.00	0	0.00	278.50	5	3,359	0.15%
2024/01/31	5	278.20	6	275.08	276.50	-1	3,354	-0.03%
2024/01/30	1	265.50	1	266.50	269.00	0	3,312	0.00%
2024/01/29	2	265.50	0	0.00	265.50	2	3,396	0.06%
2024/01/26	1	260.50	0	0.00	260.50	1	3,450	0.03%
2024/01/24	1	268.00	0	0.00	263.50	1	3,457	0.03%
2024/01/22	2	273.00	2	272.77	272.00	0	3,432	0.00%
2024/01/19	0	0.00	1	267.50	263.50	-1	3,380	-0.03%
2024/01/18	0	0.00	1	257.00	255.00	-1	3,269	-0.03%
2024/01/17	3	263.00	2	262.25	261.50	1	3,219	0.03%
2024/01/16	0	0.00	1	268.50	265.00	-1	3,187	-0.03%
2024/01/15	6	262.42	4	258.32	265.00	2	3,135	0.06%
2024/01/12	0	0.00	0.1	255.38	251.50	-0.1	3,050	0.00%
2024/01/11	1	249.00	1	252.00	252.00	0	3,000	0.00%
2024/01/10	2	256.25	3.1	255.66	257.50	-1.1	2,971	-0.04%
2024/01/09	4	249.13	5.2	247.61	254.00	-1.2	2,809	-0.04%
2024/01/08	0	0.00	6	230.50	231.00	-6	2,649	-0.23%
2024/01/05	6	226.33	0	0.00	225.50	6	2,687	0.22%
2024/01/04	3	228.50	0	0.00	231.50	3	2,738	0.11%
2024/01/03	1	233.00	2.1	239.00	239.00	-1.1	2,700	-0.04%
2024/01/02	8	232.50	11.4	230.11	234.00	-3.4	2,616	-0.13%
2023/12/29	0	0.00	3	216.33	217.50	-3	2,431	-0.12%
2023/12/28	0.3	216.17	1	216.00	216.00	-0.7	2,439	-0.03%
2023/12/27	0.2	210.50	0	0.00	211.00	0.2	2,442	0.01%
2023/12/26	1	207.00	0	0.00	209.50	1	2,485	0.04%
2023/12/25	1.5	207.47	0	0.00	207.00	1.5	2,510	0.06%
2023/12/21	0.2	211.50	0	0.00	212.00	0.2	2,566	0.01%
2023/12/20	3.2	220.04	2	213.50	213.50	1.2	2,573	0.04%
2023/12/14	3.4	219.53	1	216.50	216.50	2.4	2,692	0.09%
2023/12/13	1.2	211.50	0	0.00	211.00	1.2	2,668	0.04%
2023/12/12	0.1	211.50	0	0.00	210.00	0.1	2,817	0.00%
2023/12/11	7	210.43	0	0.00	209.50	7	2,895	0.24%
2023/12/08	1.3	211.00	1	208.50	208.50	0.3	2,904	0.01%
2023/12/07	0.2	207.25	1	206.50	206.50	-0.8	2,939	-0.03%
2023/12/06	0	0.00	1	208.50	208.50	-1	3,000	-0.03%
2023/12/05	0.1	208.00	1	207.00	207.50	-0.9	3,053	-0.03%
2023/12/04	1.1	214.82	3	212.00	211.50	-1.9	3,095	-0.06%
2023/11/28	0	0.00	2	212.00	215.00	-2	3,291	-0.06%
2023/11/27	0.1	211.00	2	212.00	208.50	-2	3,303	-0.06%
2023/11/24	0.1	215.00	0	0.00	214.50	0.1	3,315	0.00%
2023/11/22	6	226.42	1	225.50	226.00	5	3,324	0.15%
2023/11/21	0	0.00	5	222.50	223.00	-5	3,345	-0.15%
2023/11/20	0	0.00	1	225.50	223.00	-1	3,361	-0.03%
2023/11/17	1	227.00	3	227.00	224.50	-2	3,381	-0.06%
2023/11/16	3	226.33	6	224.08	226.00	-3	3,327	-0.09%
2023/11/15	1	223.50	1	225.50	223.50	0	3,324	0.00%
2023/11/14	8	222.06	2	221.00	223.00	6	3,341	0.18%
2023/11/13	1	227.50	3.1	225.18	226.50	-2.1	3,348	-0.06%
2023/11/10	1	212.50	0	0.00	218.00	1	3,294	0.03%
2023/11/09	0	0.00	2	214.00	214.00	-2	3,230	-0.06%
2023/11/08	5	216.00	6	213.08	215.00	-1	3,273	-0.03%
2023/11/07	1	213.00	0	0.00	213.50	1	3,391	0.03%
2023/11/06	6	209.50	0.1	211.00	211.50	6	3,438	0.17%
2023/11/03	7	202.21	4.1	201.28	203.00	2.9	3,443	0.09%
2023/11/02	0	0.00	2	194.25	196.50	-2	3,396	-0.06%
2023/11/01	0.1	183.50	0	0.00	186.00	0.1	3,402	0.00%
2023/10/31	1	190.00	0	0.00	189.00	1	3,417	0.03%
2023/10/27	1	192.00	0	0.00	192.50	1	3,576	0.03%
2023/10/26	0.3	193.17	0	0.00	192.00	0.3	3,713	0.01%
2023/10/25	3	200.17	2	200.00	198.00	1	3,874	0.03%
2023/10/24	1	195.00	2	196.75	198.50	-1	3,931	-0.03%
2023/10/20	1	190.00	6	189.08	193.50	-5	4,176	-0.12%
2023/10/19	1.2	194.58	1	194.00	194.00	0.2	4,201	0.00%
2023/10/18	3.3	199.46	0	0.00	201.00	3.3	4,193	0.08%
2023/10/16	4	210.50	4	207.00	207.00	0	4,288	0.00%
2023/10/13	5	215.10	4	214.50	214.50	1	4,308	0.02%
2023/10/12	9	209.89	3	205.33	211.50	6	4,323	0.14%
2023/10/11	5	204.60	4	198.50	198.00	1	4,416	0.02%
2023/10/06	4	207.25	4	206.50	205.50	0	4,503	0.00%
2023/10/05	0	0.00	2	208.00	206.50	-2	4,529	-0.04%
2023/10/04	2	204.75	0	0.00	205.50	2	4,558	0.04%
2023/10/03	2	211.75	2	209.00	209.00	0	4,556	0.00%
2023/10/02	3	207.83	9	211.33	213.00	-6	4,587	-0.13%
2023/09/28	6	204.50	5	205.40	205.00	1	4,594	0.02%
2023/09/27	4	202.00	4	204.75	205.50	0	4,638	0.00%
2023/09/26	5	207.30	0	0.00	204.50	5	4,749	0.11%
2023/09/25	1	213.00	1	211.50	211.00	0	4,841	0.00%
2023/09/22	1	211.00	2	207.75	212.00	-1	4,854	-0.02%
2023/09/21	2.3	206.00	0	0.00	207.00	2.3	4,855	0.05%
2023/09/20	1.5	214.67	0	0.00	212.50	1.5	4,812	0.03%
2023/09/15	5	218.80	7	220.50	217.50	-2	4,789	-0.04%
2023/09/14	2	212.00	2	215.50	219.00	0	4,687	0.00%
2023/09/13	2	210.00	2	208.50	208.50	0	4,626	0.00%
2023/09/12	1	206.00	2	210.50	210.00	-1	4,745	-0.02%
2023/09/11	2	213.25	2	205.00	205.00	0	4,753	0.00%
2023/09/08	2	207.50	1	210.50	214.00	1	4,732	0.02%
2023/09/07	2	210.25	4	213.38	213.50	-2	4,749	-0.04%
2023/09/06	5	210.20	3	209.00	208.50	2	4,754	0.04%
2023/09/04	0	0.00	1	197.00	199.50	-1	4,793	-0.02%
2023/09/01	3	192.00	0	0.00	191.50	3	4,882	0.06%
2023/08/31	0	0.00	1	197.00	197.00	-1	4,881	-0.02%
2023/08/30	0	0.00	2	194.25	194.50	-2	4,947	-0.04%
2023/08/29	2	191.00	0	0.00	191.00	2	4,943	0.04%
2023/08/28	1	199.00	4	193.75	192.00	-3	4,945	-0.06%
2023/08/25	2	192.75	2	195.50	191.00	0	4,953	0.00%
2023/08/24	5	193.00	4	193.88	193.00	1	5,016	0.02%
2023/08/23	3	191.00	2	190.50	191.00	1	5,105	0.02%
2023/08/22	1	196.00	2	197.00	193.00	-1	5,308	-0.02%
2023/08/21	0	0.00	2	200.00	196.00	-2	5,429	-0.04%
2023/08/18	4	198.13	1	198.00	197.00	3	5,480	0.05%
2023/08/16	1	190.50	3	196.83	198.50	-2	5,784	-0.03%
2023/08/15	2	192.75	3	194.50	192.00	-1	5,884	-0.02%
2023/08/14	5	190.60	2	192.00	189.50	3	5,911	0.05%
2023/08/11	1	199.00	3	200.50	196.50	-2	5,957	-0.03%
2023/08/10	4	192.00	2	187.00	187.00	2	5,894	0.03%
2023/08/09	1	200.50	2	197.25	197.50	-1	5,826	-0.02%
2023/08/08	1	191.50	0.5	192.00	191.00	0.5	5,773	0.01%
2023/08/07	1	189.00	1	195.00	194.00	0	5,764	0.00%
2023/08/04	1	191.00	1	191.00	190.50	0	5,737	0.00%
2023/08/02	7	197.43	6	186.92	187.50	1	5,750	0.02%
2023/08/01	6	204.67	6	204.33	203.00	0	5,673	0.00%
2023/07/31	7	209.79	28	210.09	205.00	-21	5,619	-0.37%
2023/07/28	15	208.10	13	206.15	212.00	2	5,473	0.04%
2023/07/27	11	199.73	8	200.88	202.00	3	5,305	0.06%
2023/07/26	10.5	200.57	4	201.50	198.50	6.5	5,255	0.12%
2023/07/25	9	196.17	7.1	197.28	198.00	1.9	5,153	0.04%
2023/07/24	8	188.94	6	189.17	186.50	2	5,008	0.04%
2023/07/21	4	182.50	4	185.88	187.50	0	4,981	0.00%
2023/07/20	5	186.50	3	185.67	185.50	2	4,973	0.04%
2023/07/19	7	186.43	13.1	187.49	187.00	-6.1	4,947	-0.12%
2023/07/18	3	185.50	3	183.50	182.50	0	4,886	0.00%
2023/07/17	4	186.63	3	188.67	183.00	1	4,872	0.02%
2023/07/14	11	181.32	10	185.00	186.50	1	4,816	0.02%
2023/07/13	3	175.50	3	180.17	178.00	0	4,702	0.00%
2023/07/12	1	176.00	3	175.50	175.00	-2	4,646	-0.04%
2023/07/11	6	175.00	5	176.90	177.00	1	4,729	0.02%
2023/07/10	4	175.50	4	173.50	173.50	0	4,758	0.00%
2023/07/07	22	176.66	11	176.14	174.50	11	4,912	0.22%
2023/07/06	3	178.17	3	177.00	176.50	0	4,912	0.00%
2023/07/05	5	179.70	6	181.25	179.50	-1	4,885	-0.02%
2023/07/04	9	178.78	8	180.00	181.50	1	4,836	0.02%
2023/07/03	4.2	180.58	2	179.75	186.00	2.2	4,712	0.05%
2023/06/30	5	170.90	4	172.75	173.50	1	4,621	0.02%
2023/06/29	0	0.00	3	171.17	171.00	-3	4,621	-0.06%
2023/06/28	4	171.25	0	0.00	167.50	4	4,644	0.09%
2023/06/27	3	172.50	5	169.60	169.50	-2	4,723	-0.04%
2023/06/26	8	173.56	3	173.00	172.50	5	4,762	0.10%
2023/06/21	3	173.00	3.1	175.98	175.50	-0.1	4,897	0.00%
2023/06/20	5	169.70	7	170.57	173.00	-2	5,389	-0.04%
2023/06/19	3	168.50	3	171.17	170.50	0	5,648	0.00%
2023/06/16	5	174.60	4	173.00	169.50	1	5,760	0.02%
2023/06/15	2	172.50	2	172.50	172.50	0	5,629	0.00%
2023/06/14	1	171.50	1	172.50	171.00	0	5,576	0.00%
2023/06/13	0	0.00	2	171.50	171.50	-2	5,539	-0.04%
2023/06/12	3	167.00	3	168.67	169.00	0	5,470	0.00%
2023/06/09	10	166.85	10	168.35	169.50	0	5,411	0.00%
2023/06/08	3	171.50	1	172.00	170.00	2	5,290	0.04%
2023/06/07	0	0.00	1.1	177.67	177.00	-1.1	5,236	-0.02%
2023/06/06	0	0.00	1	163.50	165.00	-1	5,157	-0.02%
2023/06/05	1	168.50	1	168.99	168.00	0	5,138	0.00%
2023/06/02	1	165.00	1	163.50	164.00	0	5,058	0.00%
2023/05/31	2	166.75	1	167.00	163.00	1	5,042	0.02%
2023/05/30	5	165.70	5	165.50	167.00	0	4,973	0.00%
2023/05/29	2	166.25	2	167.50	162.50	0	4,880	0.00%
2023/05/26	2	161.50	5	163.30	163.00	-3	4,792	-0.06%
2023/05/25	3	155.67	13	156.65	159.50	-10	4,585	-0.22%
2023/05/24	2	154.75	1	154.00	155.50	1	4,474	0.02%
2023/05/23	3	150.33	4	152.50	154.50	-1	4,413	-0.02%
2023/05/22	2	153.00	3	152.17	147.00	-1	4,268	-0.02%
2023/05/19	2	144.00	2	147.00	147.00	0	3,996	0.00%
2023/05/18	0	0.00	2	141.50	142.00	-2	3,851	-0.05%
2023/05/17	1	142.00	1	145.50	141.00	0	3,785	0.00%
2023/05/16	2	139.75	3	140.67	142.00	-1	3,684	-0.03%
2023/05/09	1	140.00	1	136.00	136.00	0	3,739	0.00%
2023/05/08	0	0.00	1	137.00	134.50	-1	3,751	-0.03%
2023/05/05	0	0.00	2	134.00	134.50	-2	3,757	-0.05%
2023/05/04	1	129.50	0	0.00	130.50	1	3,765	0.03%
2023/05/03	1	130.00	1	131.00	131.00	0	3,789	0.00%
2023/05/02	1	132.00	1	131.00	131.50	0	3,830	0.00%
2023/04/28	11	128.50	1	128.50	128.50	10	3,866	0.26%
2023/04/27	1	123.50	1	125.00	126.50	0	3,862	0.00%
2023/04/26	2	126.75	3	125.00	126.50	-1	3,850	-0.03%
2023/04/25	4	125.25	3	125.50	124.00	1	3,835	0.03%
2023/04/24	1	131.00	0	0.00	129.50	1	3,798	0.03%
2023/04/21	2	132.00	9	131.72	128.50	-7	3,808	-0.18%
2023/04/20	1	135.00	1	136.00	135.00	0	3,883	0.00%
2023/04/18	1	138.00	1	138.50	138.00	0	3,838	0.00%
2023/04/17	1	141.50	2	142.50	142.50	-1	3,803	-0.03%
2023/04/14	3	141.33	8	142.19	140.00	-5	3,739	-0.13%
2023/04/13	5	139.50	2	138.00	136.50	3	3,639	0.08%
2023/04/12	13	139.92	12	140.75	141.50	1	3,592	0.03%
2023/04/11	3	135.00	1	136.00	135.50	2	3,426	0.06%
2023/04/10	1	134.00	0	0.00	133.00	1	3,410	0.03%
2023/04/06	1	131.50	1	132.00	132.00	0	3,418	0.00%
2023/03/31	1	134.50	0	0.00	135.00	1	3,427	0.03%
2023/03/30	1	136.00	4	136.50	137.00	-3	3,412	-0.09%
2023/03/29	1	136.00	4	135.63	134.50	-3	3,425	-0.09%
2023/03/28	11	137.41	2	135.25	136.00	9	3,412	0.26%
2023/03/27	3	142.83	32	143.52	143.00	-29	3,333	-0.87%
2023/03/24	1	142.50	13	144.65	146.00	-12	3,268	-0.37%
2023/03/23	16	146.84	3	146.67	144.00	13	3,118	0.42%
2023/03/22	4	139.75	10.1	138.06	143.00	-6.1	2,602	-0.23%
2023/03/21	33	126.92	3	126.17	130.00	30	2,330	1.29%
2023/03/20	7	120.50	0	0.00	119.50	7	2,253	0.31%
2023/03/16	0.1	118.00	0	0.00	117.50	0.1	2,409	0.00%
2023/03/15	1	120.00	1	119.50	119.00	0	2,473	0.00%
2023/03/10	1.1	120.59	45	119.50	120.00	-43.9	2,660	-1.65%
2023/03/09	47	127.07	0	0.00	124.00	47	2,908	1.62%
2023/03/08	1	125.50	1	125.00	126.50	0	3,030	0.00%
2023/03/03	0	0.00	1	121.50	121.00	-1	3,226	-0.03%
2023/03/02	1	123.50	2	122.50	122.50	-1	3,233	-0.03%
2023/03/01	0	0.00	1	125.00	125.00	-1	3,266	-0.03%
2023/02/24	1	125.00	0	0.00	123.50	1	3,335	0.03%
2023/02/23	1	122.50	1	125.50	125.50	0	3,438	0.00%
2023/02/21	2	124.50	1	125.00	125.00	1	3,537	0.03%
2023/02/17	0	0.00	1	121.50	121.50	-1	3,684	-0.03%
2023/02/15	2	120.00	1	120.50	119.50	1	3,742	0.03%
2023/02/14	2	121.75	1	123.00	121.00	1	3,751	0.03%
2023/02/13	1	121.50	0	0.00	120.50	1	3,767	0.03%
2023/02/09	1	125.00	8	126.69	124.50	-7	3,799	-0.18%
2023/02/08	3	128.50	4	128.38	126.00	-1	3,780	-0.03%
2023/02/07	3	122.00	2	122.25	123.00	1	3,673	0.03%
2023/02/06	2	117.50	5	118.30	118.50	-3	3,613	-0.08%
2023/02/03	0	0.00	1	126.50	124.50	-1	3,545	-0.03%
2023/02/02	2	123.75	1	125.00	124.50	1	3,525	0.03%
2023/01/31	0	0.00	2	124.00	124.00	-2	3,459	-0.06%
2023/01/30	1	120.50	3	121.17	120.50	-2	3,408	-0.06%
2023/01/17	5	116.10	0	0.00	116.50	5	3,355	0.15%
2023/01/16	1	113.50	1	113.50	113.00	0	3,344	0.00%
2023/01/12	1	114.50	0	0.00	113.50	1	3,322	0.03%
2023/01/11	1	115.00	1	114.50	114.00	0	3,316	0.00%
2023/01/10	6	118.17	2.1	121.76	116.50	3.9	3,292	0.12%
2023/01/09	2	119.25	2	117.50	117.50	0	3,162	0.00%
2023/01/06	0	117.50	0.1	118.50	118.50	-0.1	3,148	0.00%
2023/01/05	1	119.00	0	0.00	117.50	1	3,147	0.03%
2023/01/03	0	0.00	1	115.50	118.00	-1	3,101	-0.03%
2022/12/30	1	112.50	0	0.00	112.50	1	3,066	0.03%
2022/12/29	1	112.50	1	114.00	115.00	0	3,042	0.00%
2022/12/27	1	118.50	2	117.75	119.00	-1	2,989	-0.03%
2022/12/26	0	0.00	2	113.25	114.00	-2	2,941	-0.07%
2022/12/23	5.1	110.70	2	111.25	111.50	3.1	2,924	0.11%
2022/12/22	0	0.00	1	115.50	115.50	-1	2,884	-0.03%
2022/12/21	3	114.00	2	115.25	113.00	1	2,874	0.03%
2022/12/20	0	0.00	1	114.50	113.00	-1	2,840	-0.04%
2022/12/19	0	0.00	2	119.25	118.00	-2	2,819	-0.07%
2022/12/15	0	0.00	1	118.50	118.50	-1	2,786	-0.04%
2022/12/14	1.1	119.23	1	119.50	118.50	0.1	2,771	0.00%
2022/12/13	2	117.50	2	116.50	117.00	0	2,713	0.00%
2022/12/12	1	118.00	7	116.93	118.00	-6	2,675	-0.22%
2022/12/09	5	121.10	6	125.50	116.50	-1	2,615	-0.04%
2022/12/07	7	126.00	6	125.42	125.50	1	2,460	0.04%
2022/12/06	2	130.25	9	131.61	130.00	-7	2,392	-0.29%
2022/12/05	4	130.13	3	129.50	130.50	1	2,338	0.04%
2022/12/02	4	128.88	4	129.50	129.50	0	2,288	0.00%
2022/12/01	12	125.13	7	126.57	126.50	5	2,176	0.23%
2022/11/30	2	118.25	15	119.67	119.50	-13	1,891	-0.69%
2022/11/29	1	109.00	0	0.00	109.50	1	1,721	0.06%
2022/11/25	1	110.00	4	110.63	112.50	-3	1,628	-0.18%
2022/11/22	1	108.50	1	108.50	108.50	0	1,453	0.00%
2022/11/18	1	104.00	0	0.00	103.00	1	1,243	0.08%
2022/11/17	3	103.83	3	104.67	105.00	0	1,191	0.00%
2022/11/15	2	95.75	2	95.45	95.00	0	911	0.00%
2022/11/11	0	0.00	1	93.50	93.50	-1	880	-0.11%
2022/11/10	2	92.45	2	92.60	94.00	0	853	0.00%
2022/11/08	3	94.13	2	93.60	93.50	1	823	0.12%
2022/11/07	1	93.30	1	92.30	90.90	0	783	0.00%
2022/11/04	2	89.00	3	88.47	89.90	-1	820	-0.12%
2022/11/01	1	86.70	1	84.80	86.50	0	814	0.00%
2022/10/31	1	85.00	1	83.30	84.70	0	813	0.00%
2022/10/28	1	81.10	0	0.00	81.30	1	812	0.12%
2022/10/27	0	0.00	1	82.10	83.40	-1	826	-0.12%
2022/10/25	1	80.90	0	0.00	80.20	1	833	0.12%
2022/10/24	1	82.70	1	82.00	81.60	0	845	0.00%
2022/10/17	0	0.00	1	78.70	81.30	-1	884	-0.11%
2022/10/14	0	0.00	1	80.80	81.60	-1	895	-0.11%
2022/10/13	2	79.25	0	0.00	77.60	2	907	0.22%
2022/10/11	1	82.70	2	81.85	81.70	-1	921	-0.11%
2022/10/04	2	84.95	1	84.20	85.20	1	977	0.10%
2022/09/30	1	79.50	1	80.90	82.70	0	996	0.00%
2022/09/29	1	80.50	2	81.15	80.90	-1	1,000	-0.10%
2022/09/28	3	84.80	2	81.55	80.00	1	1,007	0.10%
2022/09/27	0	0.00	1	82.70	85.30	-1	1,006	-0.10%
2022/09/26	1	83.80	1	85.60	84.20	0	1,014	0.00%
2022/09/22	1	90.30	0	0.00	92.20	1	1,049	0.10%
2022/09/19	1	92.50	1	92.10	91.80	0	1,078	0.00%
2022/09/13	1	94.30	1	93.50	93.00	0	1,153	0.00%
2022/09/12	0	0.00	1	91.70	91.80	-1	1,177	-0.08%
2022/09/06	2	90.70	1	89.40	89.10	1	1,211	0.08%
2022/09/05	1	92.40	2	92.30	91.10	-1	1,231	-0.08%
2022/09/02	0	0.00	1	95.00	94.50	-1	1,231	-0.08%
2022/09/01	1	96.20	1	96.10	95.80	0	1,249	0.00%
2022/08/31	1	97.80	1	97.20	97.30	0	1,269	0.00%
2022/08/26	1	97.70	1	97.00	96.60	0	1,292	0.00%
2022/08/24	1	94.70	0	0.00	94.80	1	1,313	0.08%
2022/08/23	1	95.40	1	95.50	95.30	0	1,322	0.00%
2022/08/19	2	98.90	2	98.65	97.90	0	1,381	0.00%
2022/08/18	1	96.00	3	96.10	97.00	-2	1,401	-0.14%
2022/08/17	1	95.80	0	0.00	95.50	1	1,405	0.07%
2022/08/12	1	97.10	2	96.40	96.30	-1	1,397	-0.07%
2022/08/11	5	96.66	4	96.55	94.30	1	1,399	0.07%
2022/08/10	0	0.00	1	92.30	93.50	-1	1,371	-0.07%
2022/08/09	3	93.70	1	94.10	93.10	2	1,400	0.14%
2022/08/08	0.7	93.54	0	0.00	93.60	0.7	1,449	0.05%
2022/08/05	0	0.00	1	91.80	92.10	-1	1,584	-0.06%
2022/08/04	0	0.00	1	89.50	90.20	-1	1,694	-0.06%
2022/08/03	2	88.90	1	89.70	87.90	1	1,692	0.06%
2022/08/02	0	0.00	5	90.94	91.50	-5	1,688	-0.30%
2022/08/01	0	91.00	0	0.00	92.00	0	1,695	0.00%
2022/07/29	2	92.60	0	0.00	91.50	2	1,707	0.12%
2022/07/25	0	0.00	1	90.00	90.80	-1	1,700	-0.06%
2022/07/22	2	90.95	1	89.40	90.80	1	1,691	0.06%
2022/07/21	1.3	88.94	2	88.45	89.00	-0.8	1,681	-0.04%
2022/07/20	4	87.25	4	87.13	87.00	0	1,667	0.00%
2022/07/14	3	77.87	3	78.40	78.50	0	1,615	0.00%
2022/07/13	4	79.65	4	79.23	79.60	0	1,603	0.00%
2022/07/11	3	81.27	3	81.10	80.80	0	1,593	0.00%
2022/07/08	6.1	82.25	6	82.50	82.20	0.1	1,600	0.00%
2022/07/06	0	0.00	2	78.40	77.00	-2	1,571	-0.13%
2022/07/05	6	79.15	6	78.45	80.60	0	1,572	0.00%
2022/06/30	1	85.80	0	0.00	85.10	1	1,522	0.07%
2022/06/28	1	89.40	2	89.00	90.50	-1	1,501	-0.07%
2022/06/27	2	92.20	1	91.50	91.90	1	1,496	0.07%
2022/06/23	3	87.03	3	87.13	87.00	0	1,477	0.00%
2022/06/22	1	88.50	0	0.00	88.90	1	1,445	0.07%
2022/06/20	1	93.80	1	96.40	92.80	0	1,391	0.00%
2022/06/17	0	0.00	1	100.50	99.90	-1	1,357	-0.07%
2022/06/16	4	102.00	0	0.00	100.50	4	1,334	0.30%
2022/06/14	2	101.25	0	0.00	105.00	2	1,320	0.15%
2022/06/10	1	102.00	0	0.00	102.00	1	1,275	0.08%
2022/05/31	0	0.00	3	105.50	105.50	-3	1,165	-0.26%
2022/05/30	2	105.50	4	105.25	106.00	-2	1,153	-0.17%
2022/05/27	5	104.50	1	104.00	104.00	4	1,130	0.35%
2022/05/25	0	0.00	1	101.50	100.50	-1	1,065	-0.09%
2022/05/19	2	98.80	3	100.50	101.50	-1	1,042	-0.10%
2022/05/18	1	100.50	0	0.00	100.50	1	1,026	0.10%
2022/05/13	3	101.00	1	101.50	101.50	2	923	0.22%
2022/05/12	2	100.25	2	101.25	99.90	0	783	0.00%
2022/05/09	0	0.00	1	90.30	90.10	-1	673	-0.15%
2022/05/06	1	94.00	0	0.00	93.70	1	664	0.15%
2022/04/27	2	88.85	3	87.60	87.50	-1	766	-0.13%
2022/04/25	1	91.20	0	0.00	90.10	1	892	0.11%
2022/04/22	1	94.60	1	94.00	93.60	0	1,073	0.00%
2022/04/20	1	95.40	1	95.90	95.70	0	1,407	0.00%
2022/04/18	1	91.30	1	91.00	91.80	0	1,492	0.00%
2022/04/15	1	91.90	0	0.00	91.10	1	1,529	0.07%
2022/04/14	1	94.10	1	94.60	94.10	0	1,545	0.00%
2022/04/08	0	0.00	1	98.00	98.30	-1	1,629	-0.06%
2022/03/25	3	105.00	0	0.00	104.00	3	1,742	0.17%
2022/03/22	0	0.00	1	104.00	105.00	-1	1,831	-0.05%
2022/03/14	1	100.50	0	0.00	100.50	1	1,886	0.05%
2022/03/09	0	0.00	2	98.50	98.50	-2	1,910	-0.10%
2022/03/04	0	0.00	1	106.00	106.00	-1	1,923	-0.05%
2022/02/07	1	108.00	0	0.00	109.00	1	2,445	0.04%
2022/01/26	0	0.00	1	106.50	106.50	-1	2,500	-0.04%
2022/01/24	0	0.00	1	106.50	110.00	-1	2,691	-0.04%
2022/01/21	0	0.00	0.2	111.50	110.50	-0.2	2,778	-0.01%
2022/01/20	2.1	112.52	3	111.83	112.00	-0.9	2,876	-0.03%
2022/01/18	0.1	121.00	0	0.00	119.00	0.1	2,989	0.00%
2022/01/17	3	123.17	4	122.50	121.50	-1	2,950	-0.03%
2022/01/14	5	120.50	3	118.67	118.50	2	2,820	0.07%
2022/01/13	1	119.50	0	0.00	119.50	1	2,709	0.04%
2022/01/11	2	117.75	1	114.50	114.50	1	2,802	0.04%
2022/01/10	1	112.50	0	0.00	116.50	1	2,759	0.04%
2022/01/05	1	116.50	3	115.83	115.50	-2	2,757	-0.07%
2022/01/04	2	117.50	2	119.50	118.50	0	2,782	0.00%
2021/12/28	0	0.00	2	116.50	115.50	-2	2,874	-0.07%
2021/12/24	0	0.00	1	115.00	115.00	-1	2,989	-0.03%
2021/12/23	6	117.33	4	116.50	116.00	2	3,089	0.06%
2021/12/22	1	116.50	1	115.50	117.00	0	3,118	0.00%
2021/12/21	1	116.50	0	0.00	114.50	1	3,111	0.03%
2021/12/20	4	115.00	0	0.00	114.50	4	3,123	0.13%
2021/12/17	1	114.00	2	114.50	115.50	-1	3,173	-0.03%
2021/12/15	0	0.00	2	109.50	111.50	-2	3,269	-0.06%
2021/12/07	2	112.50	0	0.00	110.50	2	3,811	0.05%
2021/12/03	2	113.00	2	113.00	113.00	0	3,931	0.00%
2021/12/02	1	109.50	0	0.00	109.00	1	3,986	0.03%
2021/11/26	0	0.00	5	112.50	110.50	-5	4,364	-0.11%
2021/11/22	2	120.00	0	0.00	119.50	2	5,098	0.04%
2021/11/17	1	120.50	0	0.00	121.00	1	5,565	0.02%
2021/11/16	5	122.50	3	120.00	120.00	2	6,052	0.03%
2021/11/12	0	0.00	2	115.00	115.00	-2	6,774	-0.03%
2021/11/11	2	120.00	0	0.00	119.00	2	6,835	0.03%
2021/11/09	1	123.00	0	0.00	121.00	1	7,044	0.01%
2021/11/05	1	129.00	1	125.00	125.00	0	7,227	0.00%
2021/11/04	1	127.50	0	0.00	127.50	1	7,276	0.01%
2021/11/01	1	128.50	1	130.50	128.50	0	7,473	0.00%
2021/10/29	5	127.10	5	128.80	128.00	0	7,451	0.00%
2021/10/28	1	124.00	2	126.50	127.00	-1	7,657	-0.01%
2021/10/26	0	0.00	2	122.25	121.50	-2	8,164	-0.02%
2021/10/22	3	120.00	1	119.00	119.00	2	8,280	0.02%
2021/10/21	3	119.83	0	0.00	120.00	3	8,378	0.04%
2021/10/20	0	0.00	1	126.50	125.00	-1	8,616	-0.01%
2021/10/19	0	0.00	1	118.50	118.50	-1	8,556	-0.01%
2021/10/18	1	115.00	0	0.00	113.00	1	8,553	0.01%
2021/10/15	1	116.00	1	116.00	115.00	0	8,634	0.00%
2021/10/14	0	0.00	1	114.00	112.00	-1	8,716	-0.01%
2021/10/13	2	112.00	2	110.00	109.50	0	8,810	0.00%
2021/10/07	1	115.50	9	112.78	116.00	-8	9,154	-0.09%
2021/10/06	0	0.00	1	111.50	108.50	-1	9,458	-0.01%
2021/10/04	9	108.39	0	0.00	106.50	9	9,607	0.09%
2021/10/01	2	118.50	0	0.00	117.00	2	9,629	0.02%
2021/09/30	1	122.50	0	0.00	121.00	1	9,826	0.01%
2021/09/27	0	0.00	1	122.00	122.00	-1	9,839	-0.01%
2021/09/24	1	120.00	0	0.00	124.00	1	9,883	0.01%
2021/09/22	3	122.17	1	122.50	121.50	2	9,829	0.02%
2021/09/17	2	120.00	0	0.00	122.00	2	9,792	0.02%
2021/09/15	1	120.00	0	0.00	121.00	1	9,633	0.01%
2021/09/14	1	125.00	0	0.00	125.00	1	9,625	0.01%
2021/09/13	5	129.00	0	0.00	129.00	5	9,595	0.05%
2021/09/09	1	133.00	1	131.00	131.50	0	9,770	0.00%
2021/09/08	0	0.00	2	132.50	130.50	-2	9,784	-0.02%
2021/09/07	3	135.50	3	133.17	136.00	0	9,817	0.00%
2021/09/06	4	140.75	0	0.00	139.00	4	10,054	0.04%
2021/09/03	3	144.33	1	147.00	143.50	2	10,156	0.02%
2021/09/02	0	0.00	1	144.50	144.50	-1	10,227	-0.01%
2021/09/01	0	0.00	1	144.00	150.00	-1	10,176	-0.01%
2021/08/31	3	150.00	0	0.00	148.50	3	10,064	0.03%
2021/08/30	0	0.00	2	152.25	152.50	-2	9,948	-0.02%
2021/08/27	4	144.50	6	144.50	145.00	-2	9,773	-0.02%
2021/08/26	4	145.88	1	144.00	146.50	3	9,650	0.03%
2021/08/25	7	154.79	5.1	155.81	155.00	1.9	9,336	0.02%
2021/08/24	5	164.60	5	165.50	160.00	0	9,217	0.00%
2021/08/23	1	159.50	1	158.50	160.00	0	8,997	0.00%
2021/08/20	1	159.00	2	159.25	157.50	-1	8,834	-0.01%
2021/08/19	15	154.53	17	157.24	154.00	-2	8,367	-0.02%
2021/08/18	1	143.00	6	145.83	146.00	-5	7,821	-0.06%
2021/08/17	4	136.50	0	0.00	133.00	4	7,628	0.05%
2021/08/16	1	134.50	3	135.67	136.50	-2	7,558	-0.03%
2021/08/13	3	145.35	2	143.50	139.00	1	7,469	0.01%
2021/08/12	2	143.00	1	147.98	144.50	1	7,343	0.01%
2021/08/11	1	137.98	2.2	137.31	137.50	-1.1	7,247	-0.02%
2021/08/10	1	140.03	0	0.00	146.50	1	7,180	0.01%
2021/08/09	1	145.00	0	0.00	145.50	1	7,099	0.01%
2021/08/06	2	155.00	0	0.00	153.00	2	7,026	0.03%
2021/08/05	1	163.05	1	168.50	160.50	0	6,942	0.00%
2021/08/04	1	162.52	1	164.50	165.50	0	6,896	0.00%
2021/08/03	20	169.02	17	168.21	168.00	3	6,888	0.04%
2021/08/02	16	165.88	20	167.00	169.00	-4	6,612	-0.06%
2021/07/30	6	156.08	5	156.60	155.50	1	6,183	0.02%
2021/07/29	5	148.90	4	152.13	151.00	1	6,024	0.02%
2021/07/28	3	138.54	0	0.00	142.50	3	5,871	0.05%
2021/07/27	1	147.53	0	0.00	146.00	1	5,843	0.02%
2021/07/26	1	150.83	9	155.39	156.50	-8	5,752	-0.14%
2021/07/23	1	144.50	3	144.33	146.00	-2	5,509	-0.04%
2021/07/22	0	0.00	1	144.00	144.00	-1	5,459	-0.02%
2021/07/21	2	141.50	2	141.50	142.00	0	5,497	0.00%
2021/07/20	4	139.88	4	139.13	138.00	0	5,480	0.00%
2021/07/19	3	142.33	0	0.00	142.50	3	5,504	0.05%
2021/07/16	2	149.75	0	0.00	148.00	2	5,634	0.04%
2021/07/15	3	150.00	1	149.50	149.00	2	5,743	0.03%
2021/07/14	0	0.00	1	150.00	153.00	-1	5,836	-0.02%
2021/07/13	6	143.17	5	146.80	145.00	1	5,708	0.02%
2021/07/12	0	0.00	8.1	138.49	139.00	-8.1	5,417	-0.15%
2021/07/08	11	134.86	4	134.50	134.00	7	5,441	0.13%
2021/07/07	3	141.00	11	139.55	140.00	-8	5,481	-0.15%
2021/07/06	1	131.50	1	133.00	133.00	0	5,522	0.00%
2021/07/05	2	132.00	6	132.58	133.00	-4	5,913	-0.07%
2021/07/02	0	0.00	1	129.50	128.50	-1	6,265	-0.02%
2021/07/01	5	127.40	1	125.00	125.50	4	6,354	0.06%
2021/06/30	2	128.75	3.1	130.16	132.00	-1.1	6,325	-0.02%
2021/06/29	0.1	130.00	0	0.00	129.00	0.1	6,404	0.00%
2021/06/28	3	129.83	1.1	130.05	133.00	1.9	6,434	0.03%
2021/06/25	4	135.13	4	134.38	132.50	0	6,556	0.00%
2021/06/24	1	137.00	1	135.50	136.00	0	6,503	0.00%
2021/06/23	0.1	134.00	1	131.00	134.50	-0.9	6,406	-0.01%
2021/06/22	5	130.20	3	129.67	127.50	2	6,324	0.03%
2021/06/21	3	127.50	0	0.00	128.00	3	6,272	0.05%
2021/06/18	0	0.00	1	138.00	137.00	-1	6,206	-0.02%
2021/06/17	0	0.00	2	135.00	135.00	-2	6,095	-0.03%
2021/06/16	6	132.17	8	130.94	132.50	-2	6,034	-0.03%
2021/06/15	2	130.50	6	136.58	132.50	-4	5,943	-0.07%
2021/06/11	1	121.50	2	125.50	125.00	-1	5,677	-0.02%
2021/06/10	5	118.50	0	0.00	118.00	5	5,530	0.09%
2021/06/09	1	118.00	4	118.63	121.50	-3	5,412	-0.06%
2021/06/04	1	109.50	0	0.00	108.50	1	5,314	0.02%
2021/06/03	1	111.00	0	0.00	111.50	1	5,324	0.02%
2021/05/27	4	109.00	0	0.00	107.50	4	5,387	0.07%
2021/05/26	0	0.00	1	107.00	108.00	-1	5,366	-0.02%
2021/05/25	1	106.50	0	0.00	107.50	1	5,382	0.02%
2021/05/19	1	99.10	0	0.00	98.90	1	5,517	0.02%
2021/05/18	1	91.20	6	93.38	96.80	-5	5,515	-0.09%
2021/05/17	5	89.92	5	91.62	88.00	0	5,549	0.00%
2021/05/14	5	98.72	4	98.40	97.20	1	5,515	0.02%
2021/05/13	3	99.10	4	99.95	99.00	-1	5,493	-0.02%
2021/05/12	8	102.90	8	105.56	99.90	0	5,461	0.00%
2021/05/11	6	111.17	2	110.50	109.00	4	5,391	0.07%
2021/05/10	1	119.00	0	0.00	119.00	1	5,343	0.02%
2021/05/07	1	118.50	0	0.00	125.00	1	5,364	0.02%
2021/05/06	3	114.83	6	115.08	114.00	-3	5,377	-0.06%
2021/05/05	6	117.58	7	118.86	114.50	-1	5,394	-0.02%
2021/05/04	2	122.50	6	122.17	121.00	-4	5,542	-0.07%
2021/05/03	1	130.50	0	0.00	126.50	1	5,564	0.02%
2021/04/29	1	135.50	0	0.00	136.50	1	5,807	0.02%
2021/04/28	2	138.50	2	138.25	138.50	0	5,874	0.00%
2021/04/27	5	139.00	4	139.63	137.50	1	6,178	0.02%
2021/04/26	6	138.00	2	138.50	137.00	4	6,454	0.06%
2021/04/23	4	132.75	6	134.33	138.50	-2	6,454	-0.03%
2021/04/22	5	136.50	15	140.27	131.50	-10	6,439	-0.16%
2021/04/21	3	140.83	4	140.38	140.00	-1	6,306	-0.02%
2021/04/20	1	133.50	11	136.32	137.00	-10	6,202	-0.16%
2021/04/19	0	0.00	3	128.33	130.50	-3	6,241	-0.05%
2021/04/16	3	128.00	1	130.00	125.50	2	6,432	0.03%
2021/04/15	3	125.67	5	127.70	127.00	-2	6,455	-0.03%
2021/04/14	1	127.00	6	122.08	121.50	-5	6,342	-0.08%
2021/04/13	9	130.78	13	131.77	127.00	-4	6,256	-0.06%
2021/04/12	16	133.03	20	141.80	128.00	-4	6,102	-0.07%
2021/04/09	16	147.41	14	148.57	142.00	2	5,857	0.03%
2021/04/08	5	134.40	15	134.23	140.00	-10	5,478	-0.18%
2021/04/07	1	127.00	2	125.00	127.50	-1	5,050	-0.02%
2021/04/01	0	0.00	1	124.00	121.50	-1	4,915	-0.02%
2021/03/31	15	122.47	6	123.17	124.00	9	4,804	0.19%
2021/03/30	7	123.07	4	121.75	122.00	3	4,744	0.06%
2021/03/29	1	118.00	1	117.00	117.00	0	4,583	0.00%
2021/03/23	3	120.50	1	117.50	117.50	2	4,577	0.04%
2021/03/22	12	118.00	0	0.00	117.00	12	4,558	0.26%
2021/03/19	1	116.50	0	0.00	118.00	1	4,561	0.02%
2021/03/18	1	118.00	0	0.00	118.00	1	4,562	0.02%
2021/03/17	1	117.50	4	118.50	117.50	-3	4,591	-0.07%
2021/03/16	10	117.00	0	0.00	116.50	10	4,607	0.22%
2021/03/15	4	117.00	1	116.00	118.00	3	4,628	0.06%
2021/03/12	1	114.00	1	115.00	114.50	0	4,679	0.00%
2021/03/11	1	114.00	0	0.00	113.50	1	4,734	0.02%
2021/03/10	1	112.00	1	113.00	112.00	0	4,763	0.00%
2021/03/09	0	0.00	122	108.53	109.50	-122	4,802	-2.54%	大賣/鉅額交易
2021/03/08	8	111.56	0	0.00	109.00	8	4,840	0.17%
2021/03/05	0	0.00	4	112.00	111.50	-4	4,888	-0.08%
2021/03/04	121	112.15	5	113.20	111.00	116	4,938	2.35%	大買/鉅額交易
2021/03/03	3	111.50	0	0.00	112.00	3	4,940	0.06%
2021/02/23	3	123.33	2	123.25	123.00	1	5,285	0.02%
2021/02/22	4	123.50	0	0.00	123.00	4	5,316	0.08%
2021/02/19	0	0.00	2	118.75	120.00	-2	5,338	-0.04%
2021/02/18	0.1	115.50	0	0.00	117.00	0.1	5,602	0.00%
2021/02/17	10	114.50	13	114.00	114.50	-3	5,912	-0.05%
2021/02/05	1	106.50	1	107.00	107.50	0	5,970	0.00%
2021/02/04	1	106.00	0	0.00	106.50	1	6,105	0.02%
2021/02/02	1.2	108.67	0	0.00	109.50	1.2	6,334	0.02%
2021/01/28	2	113.00	0	0.00	112.00	2	6,863	0.03%
2021/01/27	1	117.50	0	0.00	117.00	1	6,812	0.01%
2021/01/26	8	120.63	1	119.00	118.50	7	6,774	0.10%
2021/01/25	0	0.00	2	129.00	129.50	-2	6,587	-0.03%
2021/01/22	1	126.50	7	129.21	130.00	-6	6,491	-0.09%
2021/01/21	0	0.00	3.6	125.96	124.00	-3.6	6,220	-0.06%
2021/01/20	15	126.07	9	125.61	124.00	6	6,102	0.10%
2021/01/19	10	126.10	12	127.13	128.00	-2	5,762	-0.04%
2021/01/18	0	0.00	1	117.50	118.50	-1	5,397	-0.02%
2021/01/15	1	117.50	0	0.00	114.00	1	5,394	0.02%
2021/01/13	0.2	121.00	1	120.50	121.50	-0.9	5,213	-0.02%
2021/01/12	3.2	122.11	1	117.00	117.00	2.2	5,098	0.04%
2021/01/11	2	117.00	4	123.00	123.00	-2	4,869	-0.04%
2021/01/08	0	0.00	2	110.50	112.00	-2	4,619	-0.04%
2021/01/06	3	107.00	0	0.00	106.00	3	4,565	0.07%
2021/01/05	0	0.00	1	110.50	108.50	-1	4,531	-0.02%
2021/01/04	1	111.00	0	0.00	111.50	1	4,543	0.02%
2020/12/31	0.2	114.00	0	0.00	112.50	0.2	4,531	0.00%
2020/12/29	1	107.50	0	0.00	108.00	1	4,502	0.02%
2020/12/28	0	0.00	1	108.00	109.50	-1	4,506	-0.02%
2020/12/24	0.2	109.00	0	0.00	108.50	0.2	4,519	0.00%
2020/12/18	1	107.00	0	0.00	106.50	1	4,640	0.02%
2020/12/17	0	0.00	1	109.00	108.50	-1	4,670	-0.02%
2020/12/14	1	111.00	0	0.00	109.50	1	4,777	0.02%
2020/12/11	2	107.50	0	0.00	110.50	2	4,891	0.04%
2020/12/10	2	112.50	3	112.17	112.00	-1	4,894	-0.02%
2020/12/08	1	115.50	1	118.00	117.50	0	4,895	0.00%
2020/12/04	1	116.50	0	0.00	114.50	1	4,847	0.02%
2020/12/03	1	119.00	5	119.50	118.00	-4	4,921	-0.08%
2020/12/02	1	119.00	4	117.00	120.00	-3	4,935	-0.06%
2020/12/01	1	114.00	1	117.00	117.50	0	4,993	0.00%
2020/11/30	1	117.50	0	0.00	115.50	1	4,970	0.02%
2020/11/27	0	0.00	2	118.00	119.00	-2	4,961	-0.04%
2020/11/26	2	116.75	4	117.00	117.00	-2	4,964	-0.04%
2020/11/25	5	119.30	4	117.25	117.00	1	4,950	0.02%
2020/11/24	3	116.50	3	116.83	119.00	0	4,927	0.00%
2020/11/23	3	121.83	0	0.00	120.50	3	4,900	0.06%
2020/11/20	1	124.00	3	124.17	123.50	-2	4,846	-0.04%
2020/11/19	0	0.00	1	120.00	118.00	-1	4,746	-0.02%
2020/11/17	5	123.20	5	125.80	121.50	0	4,817	0.00%
2020/11/16	4	121.50	4	122.38	124.50	0	4,669	0.00%
2020/11/13	2	110.50	10	113.55	115.50	-8	4,448	-0.18%
2020/11/12	1	112.50	0	0.00	111.00	1	4,613	0.02%
2020/11/11	2	112.25	1	112.00	113.00	1	4,541	0.02%
2020/11/10	0	0.00	3	106.33	107.00	-3	4,454	-0.07%
2020/11/09	1	113.00	1	113.50	113.00	0	4,409	0.00%
2020/11/06	4	107.63	12	106.04	107.00	-8	4,336	-0.18%
2020/11/05	4	98.93	1	98.10	101.00	3	4,137	0.07%
2020/11/03	1	91.30	0	0.00	92.30	1	4,350	0.02%
2020/11/02	1	88.90	3	88.87	89.10	-2	4,427	-0.05%
2020/10/30	4	90.08	2	89.20	88.10	2	4,514	0.04%
2020/10/29	0	0.00	5	89.42	90.50	-5	4,616	-0.11%
2020/10/28	3	92.00	1	93.50	90.00	2	4,731	0.04%
2020/10/27	1	92.10	1	93.00	92.60	0	4,822	0.00%
2020/10/26	2	95.20	0	0.00	93.80	2	5,022	0.04%
2020/10/23	1	97.60	0	0.00	97.20	1	5,396	0.02%
2020/10/22	3	94.60	5	95.82	96.80	-2	5,608	-0.04%
2020/10/21	1	96.90	3	95.93	95.50	-2	6,018	-0.03%
2020/10/20	4	95.45	2	97.15	94.80	2	6,462	0.03%
2020/10/19	2	95.15	3	96.23	96.60	-1	6,495	-0.02%
2020/10/16	4	96.85	2	98.15	95.00	2	6,502	0.03%
2020/10/15	1	99.00	0	0.00	99.50	1	6,509	0.02%
2020/10/14	0	0.00	1	100.50	100.50	-1	6,522	-0.02%
2020/10/12	5	100.20	3	98.23	97.80	2	6,527	0.03%
2020/10/06	3	105.00	0	0.00	103.00	3	6,508	0.05%
2020/09/30	0	0.00	1	101.50	103.00	-1	6,646	-0.02%
2020/09/28	4	97.90	2	98.90	99.60	2	6,685	0.03%
2020/09/25	1	98.40	1	103.00	96.00	0	6,807	0.00%
2020/09/24	1	102.00	4	103.25	101.00	-3	7,063	-0.04%
2020/09/23	3	103.67	0	0.00	104.00	3	7,298	0.04%
2020/09/22	1	104.00	4	105.88	105.00	-3	7,599	-0.04%
2020/09/21	1	106.50	0	0.00	105.00	1	7,760	0.01%
2020/09/18	5	112.00	0	0.00	111.50	5	7,750	0.06%
2020/09/17	6	111.83	0	0.00	110.50	6	7,828	0.08%
2020/09/16	1	109.00	2	112.50	112.50	-1	7,804	-0.01%
2020/09/15	3	109.33	2	109.25	108.00	1	7,700	0.01%
2020/09/14	2	109.00	2	110.50	110.00	0	7,689	0.00%
2020/09/11	2	105.00	3	106.33	106.00	-1	7,639	-0.01%
2020/09/10	1	105.00	0	0.00	104.50	1	7,606	0.01%
2020/09/09	1	102.00	2	105.75	108.50	-1	7,609	-0.01%
2020/09/08	4	106.88	5	107.20	106.00	-1	7,578	-0.01%
2020/09/07	30	108.00	61	103.51	103.00	-31	7,492	-0.41%
2020/09/04	10	109.40	8	112.31	108.50	2	7,472	0.03%
2020/09/03	2	117.00	5	117.50	114.50	-3	7,406	-0.04%
2020/09/01	5	114.00	3	116.00	116.00	2	7,370	0.03%
2020/08/31	10	114.40	3	113.50	113.00	7	7,342	0.10%
2020/08/28	3	113.83	2	115.00	116.00	1	7,379	0.01%
2020/08/27	12	114.42	1	120.50	113.50	11	7,374	0.15%
2020/08/26	4	118.38	2	120.50	118.00	2	7,434	0.03%
2020/08/25	2	117.75	13	117.54	117.50	-11	7,555	-0.15%
2020/08/24	2	115.50	0	0.00	115.50	2	7,492	0.03%
2020/08/21	1	109.00	5	112.30	116.00	-4	7,404	-0.05%
2020/08/20	8	107.94	8	109.56	105.50	0	7,291	0.00%
2020/08/18	0	0.00	1	115.50	122.00	-1	7,055	-0.01%
2020/08/17	3	128.33	5	131.00	127.00	-2	6,806	-0.03%
2020/08/14	1	130.50	2	132.00	133.00	-1	6,785	-0.01%
2020/08/13	4	132.00	3	128.50	130.00	1	6,799	0.01%
2020/08/12	8	126.38	5	127.60	131.00	3	6,749	0.04%
2020/08/11	1	128.50	1	126.50	127.00	0	6,637	0.00%
2020/08/10	7	130.50	9	132.33	130.00	-2	6,680	-0.03%
2020/08/07	29	135.24	25	133.60	131.50	4	6,637	0.06%
2020/08/06	3	147.67	102	143.53	146.00	-99	6,596	-1.50%	大賣/
2020/08/05	14	148.39	4	147.50	149.00	10	6,536	0.15%
2020/08/04	1	145.00	0	0.00	145.00	1	6,507	0.02%
2020/08/03	7	150.21	9	151.67	149.00	-2	6,400	-0.03%
2020/07/31	2	149.75	2	151.25	150.50	0	6,271	0.00%
2020/07/30	15	151.17	4	148.75	150.00	11	6,200	0.18%
2020/07/29	3	146.83	3	150.83	153.00	0	6,062	0.00%
2020/07/28	5	145.00	2	155.50	139.50	3	5,667	0.05%
2020/07/27	19	161.13	5	155.50	154.50	14	5,405	0.26%
2020/07/24	101	158.43	1	157.00	159.50	100	4,974	2.01%	大買/
2020/07/23	1	138.00	0	0.00	145.00	1	4,511	0.02%
2020/07/22	1	137.00	0	0.00	136.50	1	4,475	0.02%
2020/07/21	1	130.00	0	0.00	135.00	1	4,446	0.02%
2020/07/10	0	0.00	2	130.00	136.00	-2	4,446	-0.04%
2020/07/07	1	117.50	0	0.00	117.50	1	4,259	0.02%
2020/07/06	2	114.50	3	115.50	117.50	-1	4,226	-0.02%
2020/07/03	2	111.75	5	114.00	113.50	-3	4,118	-0.07%
2020/07/01	8	99.61	23	95.20	101.00	-15	3,548	-0.42%
2020/06/30	20	93.10	6	93.97	92.00	14	3,226	0.43%
2020/06/24	0	0.00	1	86.00	86.60	-1	3,018	-0.03%
2020/06/23	2	83.00	7	83.74	84.10	-5	2,929	-0.17%
2020/06/22	1	82.30	1	83.10	82.20	0	2,921	0.00%
2020/06/19	1	82.40	1	83.20	81.50	0	2,916	0.00%
2020/06/16	0	0.00	2	81.20	81.70	-2	2,902	-0.07%
2020/06/15	1	77.50	1	78.40	78.90	0	2,883	0.00%
2020/06/12	1	76.60	0	0.00	77.00	1	2,857	0.03%
2020/06/11	1	79.80	0	0.00	78.10	1	2,845	0.04%
2020/06/10	3	80.97	0	0.00	81.50	3	2,811	0.11%
2020/06/09	1	84.50	0	0.00	83.40	1	2,806	0.04%
2020/06/04	3	86.00	2	87.15	85.10	1	2,794	0.04%
2020/06/03	1	84.60	1	85.30	84.50	0	2,744	0.00%
2020/06/02	1	84.10	0	0.00	83.60	1	2,689	0.04%
2020/06/01	1	82.00	4	83.45	87.80	-3	2,549	-0.12%
2020/05/25	0	0.00	9	80.53	81.50	-9	2,327	-0.39%
2020/05/22	5	80.10	1	81.50	78.90	4	2,301	0.17%
2020/05/21	2	81.45	1	82.00	80.90	1	2,279	0.04%
2020/05/20	2	82.40	0	0.00	82.30	2	2,232	0.09%
2020/05/18	0	0.00	1	79.40	78.90	-1	2,182	-0.05%
2020/05/15	0	0.00	2	82.00	80.50	-2	2,177	-0.09%
2020/05/14	1	80.00	0	0.00	79.20	1	2,070	0.05%
2020/05/13	1	78.00	3	77.77	78.30	-2	2,019	-0.10%
2020/05/05	1	70.00	1	70.90	70.40	0	1,723	0.00%
2020/04/16	4	61.85	4	61.60	61.60	0	1,857	0.00%
2020/04/14	1	59.30	1	59.00	59.10	0	1,931	0.00%
2020/04/08	3	58.13	3	58.60	59.70	0	1,980	0.00%
2020/04/07	1	55.60	1	55.90	56.70	0	1,951	0.00%
2020/03/27	0	0.00	1	52.90	52.40	-1	2,002	-0.05%
2020/03/23	1	44.25	0	0.00	44.20	1	2,047	0.05%
2020/03/19	1	44.10	4	44.20	44.10	-3	2,159	-0.14%
2020/03/13	2	55.30	0	0.00	57.00	2	2,624	0.08%
2020/03/11	1	66.00	1	69.00	66.00	0	2,846	0.00%
2020/03/10	1	66.00	0	0.00	68.00	1	3,007	0.03%
2020/03/04	1	70.70	0	0.00	71.10	1	3,038	0.03%
2020/03/03	2	72.85	0	0.00	71.70	2	3,040	0.07%
2020/02/27	0	0.00	2	71.00	70.70	-2	3,106	-0.06%
2020/02/26	0	0.00	3	74.20	73.90	-3	3,144	-0.10%
2020/02/25	0	0.00	1	74.60	74.30	-1	3,136	-0.03%
2020/02/24	0	0.00	1	75.40	75.30	-1	3,126	-0.03%
2020/02/21	0	0.00	1	77.10	77.00	-1	3,116	-0.03%
2020/02/18	1	77.50	0	0.00	76.00	1	3,149	0.03%
2020/02/17	1	78.50	0	0.00	79.40	1	3,111	0.03%
2020/02/14	8	78.45	3	78.27	78.40	5	3,081	0.16%
2020/02/11	0	0.00	2	73.10	73.60	-2	2,996	-0.07%
2020/02/10	1	73.00	0	0.00	72.20	1	2,994	0.03%
2020/02/07	1	74.40	0	0.00	73.10	1	2,998	0.03%
2020/02/05	1	74.00	0	0.00	73.10	1	2,937	0.03%
2020/02/03	2	71.80	0	0.00	72.60	2	2,903	0.07%
2020/01/31	4	73.98	0	0.00	73.80	4	2,878	0.14%
2020/01/30	2	73.40	0	0.00	73.50	2	2,853	0.07%
2020/01/14	1	79.60	4	80.35	80.00	-3	2,653	-0.11%
2020/01/13	2	78.85	2	79.05	78.60	0	2,605	0.00%
2020/01/08	2	74.90	2	74.90	74.10	0	2,508	0.00%
2020/01/07	1	72.40	0	0.00	71.50	1	2,421	0.04%
2020/01/06	0	0.00	1	73.30	73.10	-1	2,393	-0.04%
2020/01/03	3	75.83	0	0.00	75.30	3	2,364	0.13%
2019/12/27	2	78.05	0	0.00	78.70	2	2,240	0.09%
2019/12/25	0	0.00	2	78.75	78.50	-2	2,201	-0.09%
2019/12/23	2	76.00	7	76.83	75.90	-5	2,174	-0.23%
2019/12/20	0	0.00	1	77.90	78.40	-1	2,136	-0.05%
2019/12/19	2	79.70	1	78.70	78.50	1	2,115	0.05%
2019/12/18	5	79.60	2	78.70	78.50	3	2,093	0.14%
2019/12/17	3	82.67	4	81.70	80.50	-1	2,059	-0.05%
2019/12/16	8	79.41	6	79.75	80.00	2	2,004	0.10%
2019/12/13	15	80.55	15	80.50	80.00	0	1,949	0.00%
2019/12/12	1	78.90	2	80.20	81.50	-1	1,845	-0.05%
2019/12/11	1	78.20	1	77.80	77.80	0	1,582	0.00%
2019/12/09	2	76.95	4	77.25	78.20	-2	1,409	-0.14%
2019/12/06	0	0.00	3	73.20	74.10	-3	1,258	-0.24%
2019/12/05	8	71.98	7	72.36	72.00	1	1,124	0.09%
2019/12/04	3	68.20	2	68.70	68.70	1	979	0.10%
2019/11/29	2	68.50	3	67.90	68.00	-1	1,085	-0.09%
2019/11/28	0	0.00	1	67.80	67.10	-1	1,054	-0.09%
2019/11/27	2	67.40	0	0.00	67.60	2	1,050	0.19%
2019/11/26	2	66.80	3	67.47	67.70	-1	997	-0.10%
2019/11/25	4	67.15	7	67.17	67.60	-3	981	-0.31%
2019/11/18	4	66.10	2	66.90	66.00	2	1,004	0.20%
2019/10/15	2	61.90	0	0.00	63.00	2	948	0.21%
2019/09/27	3	62.80	0	0.00	62.70	3	937	0.32%
2019/09/19	3	66.50	3	66.20	66.20	0	942	0.00%
2019/08/27	1	66.00	1	66.80	66.70	0	641	0.00%
2019/08/22	0	0.00	2	68.50	65.90	-2	613	-0.33%
2019/08/21	1	63.80	2	64.50	64.50	-1	562	-0.18%
2019/08/15	0	0.00	2	60.40	60.20	-2	587	-0.34%
2019/07/25	4	69.03	0	0.00	68.40	4	613	0.65%
2019/07/24	1	67.30	3	67.60	68.60	-2	601	-0.33%
2019/07/04	0	0.00	2	65.90	65.70	-2	715	-0.28%
2019/07/03	3	66.30	0	0.00	65.30	3	723	0.41%
2019/07/01	1	64.50	0	0.00	66.40	1	795	0.13%
2019/06/27	0	0.00	1	61.00	61.00	-1	921	-0.11%
2019/06/24	1	60.30	0	0.00	60.70	1	951	0.11%
2019/06/20	1	60.50	1	61.80	61.80	0	978	0.00%
2019/06/13	1	59.60	0	0.00	59.40	1	1,209	0.08%
2019/06/03	1	58.30	1	58.60	59.00	0	1,204	0.00%
2019/05/30	1	56.70	1	57.10	58.10	0	1,204	0.00%
2019/05/29	0	0.00	1	56.50	56.50	-1	1,194	-0.08%
2019/05/23	2	60.00	0	0.00	60.40	2	1,163	0.17%
2019/04/12	1	73.50	20	73.20	72.50	-19	1,564	-1.21%
2019/04/08	20	79.30	0	0.00	78.10	20	1,491	1.34%
2019/04/02	0	0.00	4	79.20	78.50	-4	1,398	-0.29%
2019/04/01	0	0.00	1	73.00	72.50	-1	1,222	-0.08%
2019/03/21	8	71.44	8	72.00	72.30	0	1,115	0.00%
2019/03/19	0	0.00	1	68.60	69.60	-1	1,029	-0.10%
2019/01/24	3	65.93	3	66.43	66.00	0	697	0.00%
2019/01/17	0	0.00	1	64.80	64.20	-1	625	-0.16%
2019/01/16	1	63.00	0	0.00	64.80	1	602	0.17%
2019/01/15	0	0.00	11	63.67	64.50	-11	556	-1.98%
2019/01/14	4	62.70	3	62.17	61.80	1	518	0.19%
2019/01/11	1	61.00	0	0.00	61.10	1	475	0.21%
2019/01/10	1	61.00	11	60.98	60.20	-10	427	-2.34%
2019/01/09	0	0.00	5	57.40	57.60	-5	354	-1.41%
2019/01/08	0	0.00	5	56.80	56.60	-5	328	-1.52%
2019/01/04	0	0.00	5	53.00	53.00	-5	294	-1.70%
2018/12/18	10	53.90	0	0.00	54.00	10	355	2.81%
2018/12/17	2	55.10	0	0.00	55.20	2	353	0.57%
2018/12/14	6	57.98	8	56.80	56.00	-2	364	-0.55%
2018/12/05	2	55.10	0	0.00	55.10	2	346	0.58%
2018/12/03	0	0.00	12	56.52	56.70	-12	349	-3.43%
2018/11/29	2	54.55	2	54.30	54.30	0	342	0.00%
2018/11/28	0	0.00	10	52.00	52.40	-10	335	-2.98%
2018/10/16	10	49.75	0	0.00	49.70	10	774	1.29%
2018/10/15	24	50.10	0	0.00	49.60	24	770	3.11%
2018/10/11	11	48.54	11	49.85	49.50	0	756	0.00%
2018/09/14	0	0.00	1	65.70	65.40	-1	679	-0.15%
2018/09/12	1	63.80	0	0.00	63.80	1	679	0.15%
2018/08/03	0	0.00	1	64.30	67.80	-1	469	-0.21%
2018/07/09	0	0.00	3	61.27	60.70	-3	401	-0.75%
2018/07/05	1	58.10	0	0.00	58.20	1	396	0.25%
2018/07/04	0	0.00	1	58.10	58.30	-1	393	-0.25%
2018/06/26	1	59.00	0	0.00	60.20	1	394	0.25%
2018/06/25	2	62.60	0	0.00	61.80	2	389	0.51%
2018/06/20	1	64.80	0	0.00	64.80	1	385	0.26%
2018/06/14	1	68.60	3	68.50	67.50	-2	369	-0.54%
2018/06/13	0	0.00	1	67.00	67.20	-1	336	-0.30%
2018/05/18	0	0.00	2	56.25	57.80	-2	220	-0.91%
2018/04/24	0	0.00	3	51.80	51.20	-3	204	-1.47%
2018/04/12	0	0.00	1	58.80	58.50	-1	190	-0.52%
2018/04/10	0	0.00	4	59.10	59.20	-4	206	-1.93%
2018/03/22	3	62.40	1	62.60	62.40	2	208	0.96%
2018/03/19	1	64.20	0	0.00	64.20	1	202	0.49%
2018/03/15	0	0.00	1	65.50	64.80	-1	208	-0.48%
2018/02/27	1	63.30	0	0.00	63.30	1	259	0.39%
2018/02/22	0	0.00	1	64.20	64.20	-1	276	-0.36%
2018/02/21	1	63.30	0	0.00	63.40	1	278	0.36%
2018/02/12	1	62.00	1	62.00	61.90	0	278	0.00%
2018/02/06	2	64.25	0	0.00	62.80	2	276	0.72%
2018/01/24	2	70.10	0	0.00	69.90	2	333	0.60%
2018/01/05	1	72.50	0	0.00	71.60	1	413	0.24%
2018/01/02	0	0.00	5	68.00	69.90	-5	415	-1.20%