旺矽 (6223)-第一金-光復券商分點個股進出

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
863
漲跌
▲13
漲幅
+1.53%
成交量
1,850張
產業
上櫃半導體類股
672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－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復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
2024/12/09	0	0.00	0.1	880.00	865.00	-0.1	2,960	0.00%
2024/12/06	0	873.00	0	0.00	874.00	0	2,968	0.00%
2024/12/05	0	896.00	0	863.00	895.00	0	2,952	0.00%
2024/12/04	0	827.00	0.1	823.00	830.00	-0.1	2,896	0.00%
2024/12/03	0	0.00	1	795.00	809.00	-1	2,915	-0.03%
2024/12/02	1	770.00	0	0.00	778.00	1	2,879	0.03%
2024/11/29	0	762.00	1	725.00	780.00	-1	2,869	-0.03%
2024/11/28	1	716.04	0	0.00	715.00	1	2,838	0.04%
2024/11/26	0	760.00	1	754.00	763.00	-1	2,865	-0.03%
2024/11/25	1.1	749.09	1	753.00	752.00	0.1	2,904	0.00%
2024/11/22	2	746.00	0	0.00	745.00	2	2,999	0.07%
2024/11/21	2	749.05	4	750.50	747.00	-2	3,074	-0.06%
2024/11/20	1	739.00	1	769.00	745.00	0	3,135	0.00%
2024/11/19	1	763.00	1	771.00	763.00	0	3,147	0.00%
2024/11/18	1	751.00	0	0.00	750.00	1	3,163	0.03%
2024/11/15	0	798.00	0.1	814.00	791.00	-0.1	3,178	0.00%
2024/11/14	0	0.00	0.1	796.00	797.00	-0.1	3,202	0.00%
2024/11/12	0.1	773.50	0	0.00	762.00	0.1	3,221	0.00%
2024/11/11	1	836.00	1	843.00	819.00	0	3,244	0.00%
2024/11/08	1.1	843.90	1.1	841.10	841.00	0	3,258	0.00%
2024/11/06	0	0.00	0	832.00	832.00	0	3,353	0.00%
2024/11/05	0.1	830.00	0.1	827.00	821.00	0	3,364	0.00%
2024/11/04	0.1	813.00	0	0.00	818.00	0.1	3,396	0.00%
2024/10/30	3	803.67	3	805.00	805.00	0	3,409	0.00%
2024/10/29	0.1	778.73	0	0.00	798.00	0.1	3,413	0.00%
2024/10/28	0	0.00	0.1	803.64	806.00	-0.1	3,399	0.00%
2024/10/25	0	825.50	0	0.00	813.00	0	3,413	0.00%
2024/10/24	1	862.00	2.1	853.14	860.00	-1.1	3,415	-0.03%
2024/10/23	2.1	841.90	2	847.03	860.00	0	3,429	0.00%
2024/10/22	1	854.00	1	837.00	834.00	0	3,454	0.00%
2024/10/18	0	825.00	0	0.00	827.00	0	3,514	0.00%
2024/10/17	0.1	823.00	1	838.00	839.00	-0.9	3,507	-0.03%
2024/10/15	1.1	812.62	1	815.00	850.00	0.1	3,515	0.00%
2024/10/14	1	791.00	1	792.00	795.00	0	3,465	0.00%
2024/10/11	3.1	781.84	3	788.00	785.00	0.1	3,464	0.00%
2024/10/07	0	0.00	1	746.00	752.00	-1	3,479	-0.03%
2024/10/04	1	734.00	0	0.00	730.00	1	3,507	0.03%
2024/10/01	0	0.00	1	768.00	764.00	-1	3,523	-0.03%
2024/09/27	1	756.00	1	784.00	759.00	0	3,499	0.00%
2024/09/26	1	765.00	0	770.00	765.00	1	3,467	0.03%
2024/09/24	0	0.00	1	747.00	750.00	-1	3,450	-0.03%
2024/09/23	1	782.00	0	0.00	775.00	1	3,442	0.03%
2024/09/20	2	813.00	2	787.00	798.00	0	3,435	0.00%
2024/09/12	1	772.00	0	0.00	780.00	1	3,343	0.03%
2024/09/11	0	0.00	1	735.99	750.00	-1	3,317	-0.03%
2024/09/10	1	724.01	2	732.00	721.00	-1	3,319	-0.03%
2024/09/09	1	733.00	3	743.67	744.00	-2	3,333	-0.06%
2024/09/06	6	754.33	2	733.00	733.00	4	3,383	0.12%
2024/09/05	3	773.00	3	779.62	746.00	0	3,432	0.00%
2024/09/04	0	755.00	1	776.00	763.00	-1	3,401	-0.03%
2024/09/03	0	0.00	5	762.40	755.00	-5	3,335	-0.15%
2024/08/29	0	0.00	1	768.00	768.00	-1	3,337	-0.03%
2024/08/28	6	802.00	0	0.00	774.00	6	3,304	0.18%
2024/08/27	6	805.83	6	815.00	814.00	0	3,256	0.00%
2024/08/26	4	825.75	4	846.15	798.00	0	3,227	0.00%
2024/08/23	3	768.00	6	777.33	807.00	-3	3,160	-0.09%
2024/08/22	4	758.25	1.1	728.71	742.00	3	3,123	0.09%
2024/08/21	1.1	713.56	7.1	707.35	715.00	-6	3,104	-0.19%
2024/08/20	7	701.29	0	693.00	688.00	7	3,210	0.22%
2024/08/19	8.1	680.58	8	682.63	693.00	0.1	3,236	0.00%
2024/08/16	10	666.60	11	668.80	666.00	-1	3,296	-0.03%
2024/08/15	5	661.60	5	665.00	665.00	0	3,302	0.00%
2024/08/14	2	643.50	2.3	642.26	648.00	-0.3	3,292	-0.01%
2024/08/13	0.1	590.00	5.1	583.67	591.00	-5	3,235	-0.15%
2024/08/12	5	580.78	2	579.00	560.00	3	3,197	0.09%
2024/08/09	5.1	574.22	5	576.00	573.00	0.1	3,219	0.00%
2024/08/08	7	544.00	5	552.80	559.00	2	3,210	0.06%
2024/08/02	0	0.00	1	536.00	535.00	-1	3,331	-0.03%
2024/08/01	0	0.00	0.3	560.00	553.00	-0.3	3,361	-0.01%
2024/07/31	0	542.00	0	0.00	541.00	0	3,407	0.00%
2024/07/30	0	0.00	1.4	542.71	555.00	-1.4	3,452	-0.04%
2024/07/29	1	527.00	2	567.00	526.00	-1	3,449	-0.03%
2024/07/26	3	572.67	1	580.00	574.00	2	3,496	0.06%
2024/07/23	0.1	554.00	0	0.00	555.00	0.1	3,553	0.00%
2024/07/22	0.2	533.00	5	580.60	531.00	-4.8	3,605	-0.13%
2024/07/19	1.5	597.33	2	601.00	590.00	-0.5	3,592	-0.01%
2024/07/18	0.1	607.00	0	0.00	610.00	0.1	3,630	0.00%
2024/07/16	9	636.22	0	0.00	617.00	9	3,719	0.24%
2024/07/15	0	0.00	1	614.00	635.00	-1	3,760	-0.03%
2024/07/12	1	605.00	0	0.00	595.00	1	3,775	0.03%
2024/07/11	5	603.80	7	614.86	620.00	-2	3,821	-0.05%
2024/07/10	1	598.00	0	0.00	600.00	1	3,827	0.03%
2024/07/05	2	583.50	3	584.67	582.00	-1	3,967	-0.03%
2024/07/01	0	0.00	8	544.50	548.00	-8	4,028	-0.20%
2024/06/28	7	546.86	0	0.00	530.00	7	4,032	0.17%
2024/06/27	2	538.50	6	539.67	539.00	-4	4,034	-0.10%
2024/06/26	8	539.38	3	539.67	539.00	5	4,013	0.12%
2024/06/25	0	0.00	6	533.33	536.00	-6	4,005	-0.15%
2024/06/21	1	540.00	4	539.50	528.00	-3	3,971	-0.08%
2024/06/20	0	0.00	1	527.00	529.00	-1	3,960	-0.03%
2024/06/19	1	517.00	0	0.00	525.00	1	3,955	0.03%
2024/06/18	0	0.00	2	536.00	524.00	-2	3,944	-0.05%
2024/06/17	0	0.00	1	526.00	518.00	-1	3,937	-0.03%
2024/06/14	14	551.64	3	544.01	537.00	11	3,942	0.28%
2024/06/13	11	547.00	11	548.91	560.00	0	3,921	0.00%
2024/06/12	0	0.00	1	520.00	537.00	-1	3,888	-0.03%
2024/06/11	5	500.00	6	503.33	506.00	-1	3,833	-0.03%
2024/06/06	1	490.00	7	500.43	491.00	-6	3,915	-0.15%
2024/06/05	2	498.50	1	504.00	498.00	1	3,946	0.03%
2024/05/31	1	486.53	0	0.00	482.00	1	4,048	0.03%
2024/05/30	1	486.50	8	501.06	493.50	-7	4,075	-0.17%
2024/05/29	1	482.00	1	495.50	492.00	0	4,074	0.00%
2024/05/28	4	503.38	3	512.33	495.50	1	4,055	0.02%
2024/05/27	7	513.29	1	513.00	497.50	6	4,023	0.15%
2024/05/24	5	498.00	9	498.17	509.00	-4	4,016	-0.10%
2024/05/23	12	476.50	7	475.57	470.00	5	3,919	0.13%
2024/05/22	6	471.33	8	472.75	477.00	-2	3,910	-0.05%
2024/05/21	1	435.50	14	441.96	443.50	-13	3,937	-0.33%
2024/05/20	1	434.50	1	442.00	426.50	0	4,002	0.00%
2024/05/17	0	0.00	3	437.17	440.00	-3	3,967	-0.08%
2024/05/16	1	435.00	3	436.83	434.50	-2	3,983	-0.05%
2024/05/15	17	440.97	2	424.50	424.00	15	4,007	0.37%
2024/05/14	2	426.00	7	435.50	436.00	-5	4,046	-0.12%
2024/05/13	7	430.57	7	433.57	429.00	0	4,014	0.00%
2024/05/10	13	445.12	2	439.00	430.50	11	4,014	0.27%
2024/05/09	12	444.29	16.1	451.13	447.50	-4.1	3,968	-0.10%
2024/05/08	11.1	419.03	10.1	422.01	425.00	1	3,899	0.03%
2024/05/07	5	404.70	18	412.86	412.00	-13	3,865	-0.34%
2024/05/06	9	409.45	1	419.00	398.00	8	3,823	0.21%
2024/05/03	6	429.92	2	423.00	406.50	4	3,771	0.11%
2024/05/02	8	430.13	1	431.50	427.50	7	3,736	0.19%
2024/04/30	10	434.95	12.1	443.04	443.00	-2.1	3,719	-0.06%
2024/04/29	4.1	425.26	3.1	430.03	431.00	1.1	3,637	0.03%
2024/04/26	0.1	414.00	2	406.00	402.00	-2	3,591	-0.05%
2024/04/25	1	393.50	2	387.25	381.00	-1	3,604	-0.03%
2024/04/24	10	401.45	11	403.45	402.50	-1	3,615	-0.03%
2024/04/23	8	382.44	6	386.67	386.00	2	3,577	0.06%
2024/04/22	0	386.00	0	0.00	368.50	0	3,573	0.00%
2024/04/19	1	401.50	0	0.00	397.50	1	3,606	0.03%
2024/04/18	1	395.00	3	396.00	393.50	-2	3,626	-0.06%
2024/04/17	1	384.50	0	0.00	414.00	1	3,632	0.03%
2024/04/15	3	402.00	4.1	399.01	390.50	-1.1	3,875	-0.03%
2024/04/12	8.1	389.58	7	401.21	408.00	1.1	3,809	0.03%
2024/04/11	0	0.00	0	353.38	371.00	0	3,735	0.00%
2024/04/10	1	346.97	0	0.00	337.50	1	3,738	0.03%
2024/04/09	7	328.79	10.1	328.65	325.00	-3.1	3,756	-0.08%
2024/04/03	5	328.90	5	324.00	324.00	0	3,918	0.00%
2024/04/02	1	321.50	0	0.00	327.00	1	3,928	0.03%
2024/04/01	1	321.50	1	323.00	321.00	0	3,891	0.00%
2024/03/29	0	0.00	1	311.50	312.00	-1	3,872	-0.03%
2024/03/26	2	307.50	2	308.00	307.00	0	3,882	0.00%
2024/03/21	3	315.99	1	318.00	311.00	2	3,914	0.05%
2024/03/19	0	327.00	0	0.00	324.50	0	3,939	0.00%
2024/03/13	2	316.20	2	320.50	306.00	0	3,812	0.00%
2024/03/11	4	300.00	4	294.13	302.00	0	3,706	0.00%
2024/03/08	0.1	297.88	2	310.00	289.00	-1.9	3,654	-0.05%
2024/03/06	0	0.00	1	325.50	323.50	-1	3,530	-0.03%
2024/03/05	2	337.75	1	339.00	331.50	1	3,564	0.03%
2024/03/04	1	333.00	4	338.38	333.00	-3	3,509	-0.09%
2024/03/01	3	327.50	7	327.43	326.00	-4	3,483	-0.11%
2024/02/27	2	325.50	5	318.50	322.00	-3	3,465	-0.09%
2024/02/26	5.1	327.00	2	319.50	320.00	3.1	3,478	0.09%
2024/02/23	13	342.77	7	339.50	340.00	6	3,439	0.17%
2024/02/22	12	333.79	13	339.92	339.50	-1	3,400	-0.03%
2024/02/21	4	311.63	7.1	316.96	327.50	-3.1	3,281	-0.09%
2024/02/20	1.1	293.30	0	0.00	298.00	1.1	3,245	0.03%
2024/02/19	2	299.99	0	0.00	296.00	2	3,257	0.06%
2024/02/16	9	303.56	14	307.79	305.50	-5	3,264	-0.15%
2024/02/15	4	283.25	2	289.25	298.00	2	3,261	0.06%
2024/02/05	0	275.50	0	0.00	275.00	0	3,275	0.00%
2024/02/02	2	281.50	1	279.00	278.50	1	3,359	0.03%
2024/02/01	4	278.63	2	275.75	278.50	2	3,349	0.06%
2024/01/31	2	274.25	3	276.33	276.50	-1	3,354	-0.03%
2024/01/30	1	266.00	1	268.00	269.00	0	3,312	0.00%
2024/01/29	3	261.83	1	263.50	265.50	2	3,396	0.06%
2024/01/26	0	0.00	3	260.50	260.50	-3	3,450	-0.09%
2024/01/25	4	259.25	2	259.50	259.50	2	3,461	0.06%
2024/01/24	9	267.61	9	263.50	263.50	0	3,457	0.00%
2024/01/23	1	269.00	3	268.67	267.00	-2	3,452	-0.06%
2024/01/22	8	270.56	9	273.78	272.00	-1	3,432	-0.03%
2024/01/19	4	271.63	4	266.38	263.50	0	3,380	0.00%
2024/01/18	2	258.00	2	256.00	255.00	0	3,269	0.00%
2024/01/17	0	0.00	1	264.00	261.50	-1	3,219	-0.03%
2024/01/16	5	265.00	5.3	268.81	265.00	-0.3	3,187	-0.01%
2024/01/15	3.3	264.09	2	260.50	265.00	1.3	3,135	0.04%
2024/01/12	12	254.54	12	251.67	251.50	0	3,050	0.00%
2024/01/11	1	250.00	0	0.00	252.00	1	3,000	0.03%
2024/01/10	18	254.86	17	257.12	257.50	1	2,971	0.03%
2024/01/09	11	245.77	12.3	250.36	254.00	-1.3	2,809	-0.05%
2024/01/08	1	231.50	1	234.00	231.00	0	2,649	0.00%
2024/01/05	0.1	226.00	1	226.50	225.50	-1	2,687	-0.04%
2024/01/04	2	228.50	2	232.75	231.50	0	2,738	0.00%
2024/01/03	5	239.90	7	239.29	239.00	-2	2,700	-0.07%
2024/01/02	4	233.75	5	230.80	234.00	-1	2,616	-0.04%
2023/12/29	0	0.00	1	216.50	217.50	-1	2,431	-0.04%
2023/12/28	0	0.00	1	216.00	216.00	-1	2,439	-0.04%
2023/12/27	0	0.00	4	210.00	211.00	-4	2,442	-0.16%
2023/12/26	0	0.00	1	206.50	209.50	-1	2,485	-0.04%
2023/12/25	1.1	208.48	0	0.00	207.00	1.1	2,510	0.04%
2023/12/22	1	212.00	1	213.00	213.00	0	2,533	0.00%
2023/12/21	1	212.00	4	211.63	212.00	-3	2,566	-0.12%
2023/12/20	4.2	217.19	4	218.75	213.50	0.2	2,573	0.01%
2023/12/19	0	0.00	1	215.00	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	2	216.75	2	219.50	215.50	0	2,650	0.00%
2023/12/14	5	217.50	8	219.31	216.50	-3	2,692	-0.11%
2023/12/11	0	0.00	1	209.00	209.50	-1	2,895	-0.03%
2023/12/08	2	209.50	0	0.00	208.50	2	2,904	0.07%
2023/12/05	4	207.25	0	0.00	207.50	4	3,053	0.13%
2023/12/04	3	213.17	1	212.50	211.50	2	3,095	0.06%
2023/11/30	1	218.50	0	0.00	219.00	1	3,267	0.03%
2023/11/29	0	0.00	2	217.25	216.00	-2	3,261	-0.06%
2023/11/28	4	213.13	0	0.00	215.00	4	3,291	0.12%
2023/11/24	2	215.50	0	0.00	214.50	2	3,315	0.06%
2023/11/22	1	224.00	2	225.75	226.00	-1	3,324	-0.03%
2023/11/21	0	0.00	0	223.00	223.00	0	3,345	0.00%
2023/11/15	1	222.50	1	224.50	223.50	0	3,324	0.00%
2023/11/13	2	226.75	17	224.41	226.50	-15	3,348	-0.45%
2023/11/10	2	216.75	11	217.68	218.00	-9	3,294	-0.27%
2023/11/09	1	213.50	1	213.00	214.00	0	3,230	0.00%
2023/11/08	2	213.75	3	214.83	215.00	-1	3,273	-0.03%
2023/11/07	3	212.67	2	212.50	213.50	1	3,391	0.03%
2023/11/06	3	210.00	6	211.33	211.50	-3	3,438	-0.09%
2023/11/03	3	201.67	3	202.33	203.00	0	3,443	0.00%
2023/11/02	1	197.00	1	192.00	196.50	0	3,396	0.00%
2023/11/01	1	186.00	1	186.00	186.00	0	3,402	0.00%
2023/10/30	0	0.00	2	195.75	196.50	-2	3,498	-0.06%
2023/10/27	2	192.75	1	192.50	192.50	1	3,576	0.03%
2023/10/26	2	193.50	0	0.00	192.00	2	3,713	0.05%
2023/10/25	1	199.50	2	199.25	198.00	-1	3,874	-0.03%
2023/10/24	1	195.00	2	198.25	198.50	-1	3,931	-0.03%
2023/10/19	1	192.50	0	0.00	194.00	1	4,201	0.02%
2023/10/18	2	200.75	0	0.00	201.00	2	4,193	0.05%
2023/10/17	0	0.00	1	207.50	207.00	-1	4,181	-0.02%
2023/10/16	2	207.50	1	207.00	207.00	1	4,288	0.02%
2023/10/13	1	216.50	1	214.50	214.50	0	4,308	0.00%
2023/10/12	0	0.00	1	209.50	211.50	-1	4,323	-0.02%
2023/10/06	1	206.50	0	0.00	205.50	1	4,503	0.02%
2023/10/05	0	0.00	2	207.50	206.50	-2	4,529	-0.04%
2023/10/04	5	205.40	3	206.50	205.50	2	4,558	0.04%
2023/10/03	3	210.83	3	210.67	209.00	0	4,556	0.00%
2023/10/02	1	212.00	0	0.00	213.00	1	4,587	0.02%
2023/09/28	4	205.88	1	203.50	205.00	3	4,594	0.07%
2023/09/27	1	204.50	1	203.00	205.50	0	4,638	0.00%
2023/09/26	2	207.00	1	205.00	204.50	1	4,749	0.02%
2023/09/22	0	0.00	1	211.50	212.00	-1	4,854	-0.02%
2023/09/20	6	217.67	4	216.63	212.50	2	4,812	0.04%
2023/09/19	1	216.50	2	217.75	216.00	-1	4,785	-0.02%
2023/09/18	0	0.00	3	212.50	212.50	-3	4,750	-0.06%
2023/09/15	10	218.75	2	224.50	217.50	8	4,789	0.17%
2023/09/14	1	212.50	2	214.00	219.00	-1	4,687	-0.02%
2023/09/12	0	0.00	2.4	211.83	210.00	-2.4	4,745	-0.05%
2023/09/11	1	206.00	1	205.50	205.00	0	4,753	0.00%
2023/09/08	2	210.50	5	209.00	214.00	-3	4,732	-0.06%
2023/09/07	3.1	211.19	5.2	212.34	213.50	-2.2	4,749	-0.05%
2023/09/06	2.1	208.06	0	0.00	208.50	2.1	4,754	0.04%
2023/09/05	3.3	204.58	8.1	208.88	210.00	-4.8	4,819	-0.10%
2023/09/04	0	0.00	2	196.00	199.50	-2	4,793	-0.04%
2023/09/01	2	195.50	2	198.44	191.50	0	4,882	0.00%
2023/08/31	2	196.00	2	197.50	197.00	0	4,881	0.00%
2023/08/30	1	194.00	0	0.00	194.50	1	4,947	0.02%
2023/08/28	2	193.00	5	194.50	192.00	-3	4,945	-0.06%
2023/08/25	3	195.00	2	197.00	191.00	1	4,953	0.02%
2023/08/24	0	193.00	0	0.00	193.00	0	5,016	0.00%
2023/08/23	2	191.00	0	0.00	191.00	2	5,105	0.04%
2023/08/22	1	197.00	1	199.00	193.00	0	5,308	0.00%
2023/08/21	2	196.25	1	196.50	196.00	1	5,429	0.02%
2023/08/18	2	198.50	5	200.70	197.00	-3	5,480	-0.05%
2023/08/16	1	190.00	3	195.67	198.50	-2	5,784	-0.03%
2023/08/15	4	194.63	1	194.00	192.00	3	5,884	0.05%
2023/08/14	3	191.00	3	191.83	189.50	0	5,911	0.00%
2023/08/11	15	199.77	7	200.93	196.50	8	5,957	0.13%
2023/08/10	3.5	189.00	3	186.33	187.00	0.5	5,894	0.01%
2023/08/09	3	199.00	0	0.00	197.50	3	5,826	0.05%
2023/08/08	4	190.63	2	192.00	191.00	2	5,773	0.03%
2023/08/07	0	190.50	2	194.25	194.00	-2	5,764	-0.03%
2023/08/04	1.5	190.83	0	0.00	190.50	1.5	5,737	0.03%
2023/08/02	5	192.90	0	0.00	187.50	5	5,750	0.09%
2023/08/01	0	0.00	2	207.25	203.00	-2	5,673	-0.04%
2023/07/31	7.1	217.69	3	212.50	205.00	4.1	5,619	0.07%
2023/07/28	3.2	208.06	3	209.00	212.00	0.2	5,473	0.00%
2023/07/27	0	0.00	5	198.50	202.00	-5	5,305	-0.09%
2023/07/26	4	199.75	9	200.38	198.50	-5	5,255	-0.10%
2023/07/25	14	199.07	7	198.00	198.00	7	5,153	0.14%
2023/07/24	3	186.33	2	188.50	186.50	1	5,008	0.02%
2023/07/21	2	187.50	3	183.50	187.50	-1	4,981	-0.02%
2023/07/20	0	188.50	0	0.00	185.50	0	4,973	0.00%
2023/07/19	6	188.92	6	189.33	187.00	0	4,947	0.00%
2023/07/18	1	183.00	4	185.13	182.50	-3	4,886	-0.06%
2023/07/17	2	186.50	1	192.00	183.00	1	4,872	0.02%
2023/07/14	3	182.67	4	185.75	186.50	-1	4,816	-0.02%
2023/07/13	3	176.50	5	178.80	178.00	-2	4,702	-0.04%
2023/07/12	1	178.00	1	176.00	175.00	0	4,646	0.00%
2023/07/11	1	175.50	1	178.50	177.00	0	4,729	0.00%
2023/07/10	1	173.50	0	0.00	173.50	1	4,758	0.02%
2023/07/06	3	177.17	0	0.00	176.50	3	4,912	0.06%
2023/07/05	2	178.00	0	0.00	179.50	2	4,885	0.04%
2023/07/04	10.3	176.67	1	180.50	181.50	9.3	4,836	0.19%
2023/07/03	4	186.13	5	182.20	186.00	-1	4,712	-0.02%
2023/06/30	2	170.75	1	171.50	173.50	1	4,621	0.02%
2023/06/21	2	174.25	2	175.50	175.50	0	4,897	0.00%
2023/06/20	1	173.00	1	174.00	173.00	0	5,389	0.00%
2023/06/16	2	174.25	1	170.50	169.50	1	5,760	0.02%
2023/06/14	0	0.00	1	174.00	171.00	-1	5,576	-0.02%
2023/06/13	1	172.00	6	172.67	171.50	-5	5,539	-0.09%
2023/06/12	4	170.00	4	167.50	169.00	0	5,470	0.00%
2023/06/09	6	168.50	1	168.50	169.50	5	5,411	0.09%
2023/06/08	1	176.50	4	171.50	170.00	-3	5,290	-0.06%
2023/06/07	4	172.88	6	172.33	177.00	-2	5,236	-0.04%
2023/06/05	1	170.50	0	0.00	168.00	1	5,138	0.02%
2023/06/02	1	163.50	1	164.50	164.00	0	5,058	0.00%
2023/06/01	1	163.50	0	0.00	163.50	1	5,050	0.02%
2023/05/31	2	164.75	2	166.00	163.00	0	5,042	0.00%
2023/05/30	0	0.00	4	163.50	167.00	-4	4,973	-0.08%
2023/05/29	0	0.00	1	163.50	162.50	-1	4,880	-0.02%
2023/05/26	10	165.50	3	164.17	163.00	7	4,792	0.15%
2023/05/25	1	156.00	2	156.75	159.50	-1	4,585	-0.02%
2023/05/24	0	0.00	4	155.50	155.50	-4	4,474	-0.09%
2023/05/23	1	154.00	0	0.00	154.50	1	4,413	0.02%
2023/05/22	4	151.38	4	147.88	147.00	0	4,268	0.00%
2023/05/18	2	140.00	3	141.33	142.00	-1	3,851	-0.03%
2023/05/17	5	142.00	4	141.50	141.00	1	3,785	0.03%
2023/05/03	0	0.00	1	130.50	131.00	-1	3,789	-0.03%
2023/04/19	0	0.00	1	138.00	138.00	-1	3,863	-0.03%
2023/04/18	0	0.00	1	137.50	138.00	-1	3,838	-0.03%
2023/04/12	4	140.38	3.4	141.74	141.50	0.6	3,592	0.02%
2023/04/11	1.4	135.93	1	136.00	135.50	0.4	3,426	0.01%
2023/04/10	1	133.50	0	0.00	133.00	1	3,410	0.03%
2023/04/07	0	0.00	1	134.50	134.50	-1	3,429	-0.03%
2023/04/06	1	132.00	0	0.00	132.00	1	3,418	0.03%
2023/03/29	0	0.00	1	135.00	134.50	-1	3,425	-0.03%
2023/03/28	0	0.00	2	136.50	136.00	-2	3,412	-0.06%
2023/03/27	4	143.00	8	141.88	143.00	-4	3,333	-0.12%
2023/03/24	16	142.47	18	144.22	146.00	-2	3,268	-0.06%
2023/03/23	25	146.16	20	147.63	144.00	5	3,118	0.16%
2023/03/22	11	138.77	55	138.66	143.00	-44	2,602	-1.69%
2023/03/21	4	129.25	28	125.16	130.00	-24	2,330	-1.03%
2023/03/16	0	0.00	0	119.00	117.50	0	2,409	0.00%
2023/03/15	0	121.00	0	0.00	119.00	0	2,473	0.00%
2023/03/14	0	0.00	0	119.00	119.50	0	2,520	0.00%
2023/03/13	0	120.72	0	0.00	121.00	0	2,563	0.00%
2023/03/10	3	120.67	0.1	122.25	120.00	2.9	2,660	0.11%
2023/03/09	0.1	128.10	0.2	126.38	124.00	-0.2	2,908	-0.01%
2023/03/08	7.3	126.47	0.1	124.31	126.50	7.1	3,030	0.23%
2023/03/07	7.1	124.01	0	0.00	124.50	7.1	3,050	0.23%
2023/03/06	10	121.50	0	0.00	122.50	10	3,104	0.32%
2023/03/02	3	123.67	0.1	124.00	122.50	3	3,233	0.09%
2023/03/01	0.1	124.60	0	123.00	125.00	0	3,266	0.00%
2023/02/24	10	126.49	0	123.50	123.50	10	3,335	0.30%
2023/02/23	10	125.49	0	0.00	125.50	10	3,438	0.29%
2023/02/22	1	120.00	0.2	121.53	120.50	0.8	3,456	0.02%
2023/02/21	10.1	123.51	0	0.00	125.00	10.1	3,537	0.29%
2023/02/20	10.1	123.50	0	0.00	123.50	10.1	3,672	0.27%
2023/02/16	0	0.00	1	121.50	122.50	-1	3,709	-0.03%
2023/02/15	0	0.00	0	121.00	119.50	0	3,742	0.00%
2023/02/14	0	122.13	0	0.00	121.00	0	3,751	0.00%
2023/02/09	0	0.00	1.1	125.03	124.50	-1.1	3,799	-0.03%
2023/02/08	1.1	129.55	3.2	126.47	126.00	-2.1	3,780	-0.06%
2023/02/07	0.2	121.98	0.1	121.20	123.00	0.2	3,673	0.00%
2023/02/06	0.1	118.20	0.3	121.96	118.50	-0.2	3,613	-0.01%
2023/02/03	0.3	125.18	1.3	124.55	124.50	-1	3,545	-0.03%
2023/02/02	0	0.00	0.4	123.71	124.50	-0.4	3,525	-0.01%
2023/02/01	0.1	124.91	0	0.00	124.50	0.1	3,484	0.00%
2023/01/31	0.2	123.27	0	0.00	124.00	0.2	3,459	0.01%
2023/01/30	0.2	120.47	0	0.00	120.50	0.2	3,408	0.00%
2023/01/17	0.1	115.10	0	0.00	116.50	0.1	3,355	0.00%
2023/01/16	0	0.00	1	113.00	113.00	-1	3,344	-0.03%
2023/01/13	0	114.75	0	0.00	114.00	0	3,335	0.00%
2023/01/11	0	0.00	0.1	116.50	114.00	-0.1	3,316	0.00%
2023/01/10	3.1	120.35	2	118.00	116.50	1.1	3,292	0.03%
2023/01/09	0	0.00	0.1	118.30	117.50	-0.1	3,162	0.00%
2023/01/06	0	118.33	0	0.00	118.50	0	3,148	0.00%
2023/01/05	0	118.25	0	0.00	117.50	0	3,147	0.00%
2023/01/04	0	118.00	1	117.00	118.00	-1	3,118	-0.03%
2023/01/03	0	116.17	0	0.00	118.00	0	3,101	0.00%
2022/12/30	1	112.50	1	116.00	112.50	0	3,066	0.00%
2022/12/27	1	118.50	0	0.00	119.00	1	2,989	0.03%
2022/12/23	0	0.00	1	110.00	111.50	-1	2,924	-0.03%
2022/12/20	0	0.00	0	117.00	113.00	0	2,840	0.00%
2022/12/19	2	117.01	1	118.00	118.00	1	2,819	0.04%
2022/12/12	5	118.00	5	117.00	118.00	0	2,675	0.00%
2022/12/07	0	0.00	1	125.00	125.50	-1	2,460	-0.04%
2022/12/02	0	0.00	10.1	129.50	129.50	-10.1	2,288	-0.44%
2022/12/01	17.1	123.89	20.1	125.73	126.50	-3	2,176	-0.14%
2022/11/30	2.1	113.56	4	116.13	119.50	-1.9	1,891	-0.10%
2022/11/29	1	109.00	0	0.00	109.50	1	1,721	0.06%
2022/11/28	2	112.75	2.1	111.29	111.00	-0.1	1,690	0.00%
2022/11/25	1	110.10	5	114.40	112.50	-4	1,628	-0.24%
2022/11/24	1	108.01	2	108.50	109.00	-1	1,512	-0.06%
2022/11/23	0	0.00	0.1	107.00	109.00	-0.1	1,491	0.00%
2022/11/22	0.1	108.57	0.1	108.50	108.50	0	1,453	0.00%
2022/11/21	7.1	107.93	3	107.00	107.50	4.1	1,380	0.29%
2022/11/17	2	104.00	0	0.00	105.00	2	1,191	0.17%
2022/11/16	1	102.50	0	0.00	102.50	1	1,066	0.09%
2022/11/15	0	0.00	10	95.81	95.00	-10	911	-1.10%
2022/11/09	10	93.65	0	0.00	93.80	10	840	1.19%
2022/11/04	0	0.00	25	88.82	89.90	-25	820	-3.05%
2022/11/03	0	0.00	8	87.86	87.60	-8	804	-0.99%
2022/11/02	0	0.00	2	87.40	86.40	-2	805	-0.25%
2022/11/01	0	0.00	9	85.97	86.50	-9	814	-1.11%
2022/10/27	0	0.00	24	82.51	83.40	-24	826	-2.90%
2022/10/20	9	81.00	0	0.00	81.00	9	854	1.05%
2022/10/19	0	0.00	8	82.90	81.70	-8	863	-0.93%
2022/10/13	8	79.20	0	0.00	77.60	8	907	0.88%
2022/10/07	6	84.60	0	0.00	85.70	6	939	0.64%
2022/10/05	0	0.00	4	86.90	85.40	-4	973	-0.41%
2022/10/04	0	0.00	1	85.20	85.20	-1	977	-0.10%
2022/10/03	1	83.90	0	0.00	83.40	1	977	0.10%
2022/09/29	19	81.07	0	0.00	80.90	19	1,000	1.90%
2022/09/26	10	87.60	0	0.00	84.20	10	1,014	0.99%
2022/09/23	0	0.00	10	92.90	90.00	-10	1,035	-0.97%
2022/09/21	21	92.13	0	0.00	91.90	21	1,054	1.99%
2022/09/20	12	92.75	0	0.00	93.00	12	1,064	1.13%
2022/09/19	5	92.10	0	0.00	91.80	5	1,078	0.46%
2022/09/15	0	0.00	25	94.84	93.40	-25	1,117	-2.24%
2022/09/14	5	93.80	0	0.00	93.80	5	1,148	0.44%
2022/09/13	10	93.75	10	93.70	93.00	0	1,153	0.00%
2022/09/06	10	89.05	0	0.00	89.10	10	1,211	0.83%
2022/09/05	10	93.10	1	93.70	91.10	9	1,231	0.73%
2022/08/30	0	0.00	1	93.50	93.30	-1	1,293	-0.08%
2022/08/26	1	97.10	0	0.00	96.60	1	1,292	0.08%
2022/08/22	0	0.00	1	96.50	96.20	-1	1,346	-0.07%
2022/08/15	0	0.00	0.1	97.00	98.00	-0.1	1,402	-0.01%
2022/08/12	1	96.20	0	0.00	96.30	1	1,397	0.07%
2022/08/11	4	97.23	3.1	95.93	94.30	0.9	1,399	0.06%
2022/08/10	0.2	93.10	0	0.00	93.50	0.2	1,371	0.01%
2022/08/09	0	0.00	1	92.60	93.10	-1	1,400	-0.07%
2022/08/05	2	91.90	1	91.80	92.10	1	1,584	0.06%
2022/08/02	0	0.00	1	90.10	91.50	-1	1,688	-0.06%
2022/07/14	1	76.40	0	0.00	78.50	1	1,615	0.06%
2022/07/04	3	77.93	3	78.03	77.50	0	1,577	0.00%
2022/06/21	0	0.00	3	94.03	94.30	-3	1,402	-0.21%
2022/06/16	1	103.50	0	0.00	100.50	1	1,334	0.07%
2022/06/13	0	0.00	1	100.50	100.00	-1	1,289	-0.08%
2022/06/10	2	102.25	0	0.00	102.00	2	1,275	0.16%
2022/05/26	1	102.00	1	103.00	103.00	0	1,096	0.00%
2022/05/25	0	0.00	4	99.10	100.50	-4	1,065	-0.38%
2022/05/17	0	0.00	1	97.90	98.10	-1	1,001	-0.10%
2022/05/16	0	0.00	1	98.10	97.60	-1	975	-0.10%
2022/05/13	3	101.67	1	102.00	101.50	2	923	0.22%
2022/05/12	4	100.20	2	100.25	99.90	2	783	0.26%
2022/05/10	1	92.30	1	92.70	93.30	0	676	0.00%
2022/05/06	1	94.10	1	93.80	93.70	0	664	0.00%
2022/04/27	0	0.00	1	87.00	87.50	-1	766	-0.13%
2022/04/26	0	0.00	1	90.00	89.90	-1	814	-0.12%
2022/04/22	1	93.00	0	0.00	93.60	1	1,073	0.09%
2022/04/21	0	0.00	1	96.00	96.20	-1	1,274	-0.08%
2022/04/19	1	93.00	0	0.00	94.20	1	1,435	0.07%
2022/04/14	1	94.50	0	0.00	94.10	1	1,545	0.06%
2022/04/13	1	96.60	0	0.00	96.50	1	1,550	0.06%
2022/04/12	1	95.00	1	94.80	95.20	0	1,576	0.00%
2022/04/11	1	96.00	0	0.00	95.60	1	1,633	0.06%
2022/04/08	1	98.00	0	0.00	98.30	1	1,629	0.06%
2022/03/31	1	105.50	1	102.00	102.00	0	1,677	0.00%
2022/03/25	0	104.00	0	0.00	104.00	0	1,742	0.00%
2022/03/08	1	98.00	0	0.00	96.80	1	1,923	0.05%
2022/02/23	1	108.50	0	0.00	109.00	1	2,034	0.05%
2022/02/14	4	110.88	0	0.00	110.50	4	2,272	0.18%
2022/02/08	0	0.00	50	111.00	111.00	-50	2,389	-2.09%
2022/02/07	51	108.97	0	0.00	109.00	51	2,445	2.09%
2022/01/26	0	0.00	1	108.00	106.50	-1	2,500	-0.04%
2022/01/25	1	106.50	5	108.50	106.50	-4	2,581	-0.15%
2022/01/20	1	113.00	1	112.00	112.00	0	2,876	0.00%
2022/01/19	2	115.50	6	116.08	115.00	-4	2,869	-0.14%
2022/01/18	10	119.80	2	122.00	119.00	8	2,989	0.27%
2022/01/17	0	0.00	1	122.00	121.50	-1	2,950	-0.03%
2022/01/14	1	121.00	0	120.00	118.50	1	2,820	0.04%
2022/01/13	11	119.41	32	118.66	119.50	-21	2,709	-0.78%
2022/01/12	21	116.55	2	117.00	115.00	19	2,744	0.69%
2022/01/11	0	0.00	0.3	118.50	114.50	-0.3	2,802	-0.01%
2022/01/10	0	0.00	3	117.00	116.50	-3	2,759	-0.11%
2022/01/06	7	113.43	0	0.00	113.00	7	2,743	0.26%
2022/01/04	0	0.00	1	119.00	118.50	-1	2,782	-0.04%
2021/12/27	1	118.00	6	118.08	116.50	-5	2,980	-0.17%
2021/12/24	0.3	116.00	0	0.00	115.00	0.3	2,989	0.01%
2021/12/23	2	117.25	0	0.00	116.00	2	3,089	0.06%
2021/12/17	3	116.00	3	116.00	115.50	0	3,173	0.00%
2021/12/03	1	113.00	0	0.00	113.00	1	3,931	0.03%
2021/12/01	0	0.00	1	110.50	112.00	-1	4,045	-0.02%
2021/11/30	1	111.00	4	113.13	111.00	-3	4,118	-0.07%
2021/11/29	0	0.00	1	109.50	111.50	-1	4,267	-0.02%
2021/11/26	5	112.20	0	0.00	110.50	5	4,364	0.11%
2021/11/25	1	115.50	0	0.00	115.00	1	4,481	0.02%
2021/11/24	1	116.00	2	116.75	116.00	-1	4,646	-0.02%
2021/11/23	1	118.00	0	0.00	116.50	1	4,773	0.02%
2021/11/22	6	119.92	2	118.50	119.50	4	5,098	0.08%
2021/11/18	0	0.00	1	122.50	118.50	-1	5,434	-0.02%
2021/11/17	2	120.25	0	0.00	121.00	2	5,565	0.04%
2021/11/12	0	0.00	3	117.00	115.00	-3	6,774	-0.04%
2021/11/11	0	0.00	1	120.50	119.00	-1	6,835	-0.01%
2021/11/10	12	121.79	12	122.29	122.50	0	6,912	0.00%
2021/11/04	1	124.50	0	0.00	127.50	1	7,276	0.01%
2021/11/03	1	122.00	0	0.00	124.00	1	7,331	0.01%
2021/11/02	2	123.75	0	0.00	121.00	2	7,415	0.03%
2021/11/01	3	129.50	5	129.00	128.50	-2	7,473	-0.03%
2021/10/28	1	124.50	2	125.75	127.00	-1	7,657	-0.01%
2021/10/27	2	121.00	24	123.00	123.50	-22	8,018	-0.27%
2021/10/26	4	123.50	24	124.04	121.50	-20	8,164	-0.24%
2021/10/25	3	118.17	3	118.67	119.50	0	8,196	0.00%
2021/10/22	11	117.59	3	117.33	119.00	8	8,280	0.10%
2021/10/21	37	123.18	3	121.50	120.00	34	8,378	0.41%
2021/10/20	5	124.50	1	123.00	125.00	4	8,616	0.05%
2021/10/19	2	119.00	1	113.00	118.50	1	8,556	0.01%
2021/10/15	2	116.75	0	0.00	115.00	2	8,634	0.02%
2021/10/14	0	0.00	1	113.00	112.00	-1	8,716	-0.01%
2021/10/13	0	0.00	10	110.00	109.50	-10	8,810	-0.11%
2021/10/08	0	0.00	1	117.00	118.00	-1	8,975	-0.01%
2021/10/07	1	115.50	0	0.00	116.00	1	9,154	0.01%
2021/10/06	10	111.00	10	109.50	108.50	0	9,458	0.00%
2021/10/05	0	0.00	32	100.63	110.50	-32	9,615	-0.33%
2021/10/04	3	106.67	11	118.00	106.50	-8	9,607	-0.08%
2021/09/30	1	122.00	1	121.00	121.00	0	9,826	0.00%
2021/09/24	20	123.00	1	122.00	124.00	19	9,883	0.19%
2021/09/23	5	124.00	1	119.50	119.50	4	9,870	0.04%
2021/09/22	1	122.50	3	123.00	121.50	-2	9,829	-0.02%
2021/09/17	27	119.94	19	120.50	122.00	8	9,792	0.08%
2021/09/16	8	118.56	0	0.00	116.00	8	9,647	0.08%
2021/09/15	2	121.75	8	122.75	121.00	-6	9,633	-0.06%
2021/09/14	9	126.67	0	0.00	125.00	9	9,625	0.09%
2021/09/13	0	0.00	8	129.69	129.00	-8	9,595	-0.08%
2021/09/10	1	131.00	4	132.00	133.50	-3	9,675	-0.03%
2021/09/09	6	132.83	3	130.67	131.50	3	9,770	0.03%
2021/09/08	3	133.00	5	133.20	130.50	-2	9,784	-0.02%
2021/09/07	3	134.33	0	0.00	136.00	3	9,817	0.03%
2021/09/06	1	138.50	1	139.50	139.00	0	10,054	0.00%
2021/09/03	3	145.50	2	147.00	143.50	1	10,156	0.01%
2021/09/02	17	148.97	25	150.58	144.50	-8	10,227	-0.08%
2021/09/01	16	146.34	14	147.71	150.00	2	10,176	0.02%
2021/08/31	24	151.00	7	149.07	148.50	17	10,064	0.17%
2021/08/30	5	151.00	1	146.00	152.50	4	9,948	0.04%
2021/08/27	5	145.20	5	144.90	145.00	0	9,773	0.00%
2021/08/26	8	148.25	6	146.25	146.50	2	9,650	0.02%
2021/08/25	2	156.00	6	155.25	155.00	-4	9,336	-0.04%
2021/08/24	3	162.67	6.2	164.40	160.00	-3.2	9,217	-0.03%
2021/08/23	1	159.50	1	158.00	160.00	0	8,997	0.00%
2021/08/20	12	161.29	10	159.20	157.50	2	8,834	0.02%
2021/08/19	4	156.88	9	157.28	154.00	-5	8,367	-0.06%
2021/08/18	3	138.83	9	143.22	146.00	-6	7,821	-0.08%
2021/08/17	3	131.83	0	0.00	133.00	3	7,628	0.04%
2021/08/16	4	135.13	6	135.58	136.50	-2	7,558	-0.03%
2021/08/13	9	145.06	2	148.00	139.00	7	7,469	0.09%
2021/08/12	1	144.50	9	146.56	144.50	-8	7,343	-0.11%
2021/08/11	12	139.50	5	140.70	137.50	7	7,247	0.10%
2021/08/10	6	143.00	6	143.75	146.50	0	7,180	0.00%
2021/08/09	6	145.92	0	0.00	145.50	6	7,099	0.08%
2021/08/06	3	153.50	2	154.25	153.00	1	7,026	0.01%
2021/08/05	3	164.17	0	0.00	160.50	3	6,942	0.04%
2021/08/04	1	164.00	0	0.00	165.50	1	6,896	0.01%
2021/08/03	5	166.90	2	167.50	168.00	3	6,888	0.04%
2021/08/02	3	167.33	9.1	167.63	169.00	-6.1	6,612	-0.09%
2021/07/30	2	158.75	2	156.75	155.50	0	6,183	0.00%
2021/07/28	6	144.33	6	137.50	142.50	0	5,871	0.00%
2021/07/27	1.1	150.64	0	0.00	146.00	1.1	5,843	0.02%
2021/07/26	13.2	150.52	16	152.25	156.50	-2.8	5,752	-0.05%
2021/07/23	2	144.75	32	144.09	146.00	-30	5,509	-0.54%
2021/07/22	31	142.60	4	143.25	144.00	27	5,459	0.49%
2021/07/21	13	140.46	14	141.50	142.00	-1	5,497	-0.02%
2021/07/20	3	140.83	1.1	144.14	138.00	1.9	5,480	0.03%
2021/07/19	2	142.75	5	143.00	142.50	-3	5,504	-0.05%
2021/07/16	0	0.00	1	153.00	148.00	-1	5,634	-0.02%
2021/07/15	1	149.50	1	150.00	149.00	0	5,743	0.00%
2021/07/14	1.1	147.64	3	149.33	153.00	-1.9	5,836	-0.03%
2021/07/13	31	146.05	28	147.18	145.00	3	5,708	0.05%
2021/07/12	10	134.00	15	138.40	139.00	-5	5,417	-0.09%
2021/07/09	0	0.00	2.3	130.85	131.00	-2.3	5,365	-0.04%
2021/07/08	5	135.30	1	134.00	134.00	4	5,441	0.07%
2021/07/07	8.3	140.52	7	138.29	140.00	1.3	5,481	0.02%
2021/07/06	2	135.25	1	132.00	133.00	1	5,522	0.02%
2021/07/01	1	126.00	6	128.83	125.50	-5	6,354	-0.08%
2021/06/29	1	130.50	2	129.50	129.00	-1	6,404	-0.02%
2021/06/25	2	134.75	2	133.25	132.50	0	6,556	0.00%
2021/06/24	2	135.50	3	136.33	136.00	-1	6,503	-0.02%
2021/06/22	0	0.00	1	128.50	127.50	-1	6,324	-0.02%
2021/06/21	1	132.00	0	0.00	128.00	1	6,272	0.02%
2021/06/18	1	135.00	1	136.50	137.00	0	6,206	0.00%
2021/06/17	1	134.00	0	0.00	135.00	1	6,095	0.02%
2021/06/16	1	131.50	4	134.50	132.50	-3	6,034	-0.05%
2021/06/15	10	132.05	5	130.90	132.50	5	5,943	0.08%
2021/06/11	1	122.50	1	125.50	125.00	0	5,677	0.00%
2021/06/10	3	120.33	0	0.00	118.00	3	5,530	0.05%
2021/06/09	0	0.00	0	114.50	121.50	0	5,412	0.00%
2021/06/07	1	105.00	1	104.50	110.50	0	5,325	0.00%
2021/06/03	1	110.50	1	110.50	111.50	0	5,324	0.00%
2021/06/02	1	110.50	1	110.00	111.00	0	5,325	0.00%
2021/06/01	2	111.50	2	113.75	113.00	0	5,309	0.00%
2021/05/27	1	108.00	2	108.75	107.50	-1	5,387	-0.02%
2021/05/26	2	106.75	1	106.50	108.00	1	5,366	0.02%
2021/05/21	0	0.00	1	99.70	99.70	-1	5,413	-0.02%
2021/05/19	1	98.90	0	0.00	98.90	1	5,517	0.02%
2021/05/18	0	0.00	1	96.80	96.80	-1	5,515	-0.02%
2021/05/17	0	0.00	1	88.00	88.00	-1	5,549	-0.02%
2021/05/14	1	102.00	1	100.00	97.20	0	5,515	0.00%
2021/05/13	1	97.80	8	95.05	99.00	-7	5,493	-0.13%
2021/05/12	7	107.50	0	0.00	99.90	7	5,461	0.13%
2021/05/11	17	112.85	22	111.43	109.00	-5	5,391	-0.09%
2021/05/10	8	120.31	7	120.50	119.00	1	5,343	0.02%
2021/05/07	8	123.94	1	119.50	125.00	7	5,364	0.13%
2021/05/06	0	0.00	1	117.00	114.00	-1	5,377	-0.02%
2021/05/04	1	120.00	3	115.00	121.00	-2	5,542	-0.04%
2021/05/03	1	129.50	0	0.00	126.50	1	5,564	0.02%
2021/04/29	1	135.00	1	136.00	136.50	0	5,807	0.00%
2021/04/28	1	137.00	5	140.00	138.50	-4	5,874	-0.07%
2021/04/27	9	140.06	0	0.00	137.50	9	6,178	0.15%
2021/04/26	0	0.00	10	137.50	137.00	-10	6,454	-0.15%
2021/04/23	10	134.50	1	132.00	138.50	9	6,454	0.14%
2021/04/22	0	0.00	1	144.00	131.50	-1	6,439	-0.02%
2021/04/21	3	142.00	1	140.00	140.00	2	6,306	0.03%
2021/04/20	0	0.00	3	136.00	137.00	-3	6,202	-0.05%
2021/04/19	4	129.50	5.2	130.96	130.50	-1.2	6,241	-0.02%
2021/04/16	3	127.00	3	128.00	125.50	0	6,432	0.00%
2021/04/15	10	129.80	7	128.00	127.00	3	6,455	0.05%
2021/04/14	3	121.50	1	121.00	121.50	2	6,342	0.03%
2021/04/13	0.2	127.50	1	129.00	127.00	-0.8	6,256	-0.01%
2021/04/12	12	134.92	14	130.89	128.00	-2	6,102	-0.03%
2021/04/09	31	147.40	39	146.83	142.00	-8	5,857	-0.14%
2021/04/08	30	131.83	41	133.61	140.00	-11	5,478	-0.20%
2021/04/07	20	127.38	4	123.25	127.50	16	5,050	0.32%
2021/04/06	1	120.50	0	0.00	120.00	1	4,938	0.02%
2021/04/01	1	123.50	1	125.50	121.50	0	4,915	0.00%
2021/03/31	2	122.50	0	0.00	124.00	2	4,804	0.04%
2021/03/30	2	122.75	3	122.00	122.00	-1	4,744	-0.02%
2021/03/29	1	117.50	0	0.00	117.00	1	4,583	0.02%
2021/03/25	0	0.00	1	116.00	116.00	-1	4,594	-0.02%
2021/03/23	0	0.00	1	120.50	117.50	-1	4,577	-0.02%
2021/03/22	0	0.00	1	119.00	117.00	-1	4,558	-0.02%
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	119.50	2	119.50	117.50	-1	4,591	-0.02%
2021/03/16	1	117.00	1	116.50	116.50	0	4,607	0.00%
2021/03/05	0	0.00	1	111.50	111.50	-1	4,888	-0.02%
2021/03/04	1	111.00	1	110.50	111.00	0	4,938	0.00%
2021/03/03	2	111.25	0	0.00	112.00	2	4,940	0.04%
2021/03/02	3	118.33	0	0.00	114.50	3	4,915	0.06%
2021/02/26	0	0.00	2	118.50	118.00	-2	4,977	-0.04%
2021/02/25	1	120.00	2	119.00	121.50	-1	5,067	-0.02%
2021/02/24	2	120.00	1	122.00	119.00	1	5,158	0.02%
2021/02/23	1	123.50	0	0.00	123.00	1	5,285	0.02%
2021/02/22	0	0.00	1	123.50	123.00	-1	5,316	-0.02%
2021/02/19	5	118.20	1	119.50	120.00	4	5,338	0.07%
2021/02/18	1	116.00	2	115.75	117.00	-1	5,602	-0.02%
2021/02/05	1	107.50	0	0.00	107.50	1	5,970	0.02%
2021/02/04	0	0.00	5	106.30	106.50	-5	6,105	-0.08%
2021/02/02	0	0.00	1	109.50	109.50	-1	6,334	-0.02%
2021/01/29	6	111.33	5	113.50	108.00	1	6,785	0.01%
2021/01/27	0	0.00	2	118.50	117.00	-2	6,812	-0.03%
2021/01/26	5	121.50	2	122.25	118.50	3	6,774	0.04%
2021/01/25	2	128.00	2	129.75	129.50	0	6,587	0.00%
2021/01/22	5	130.50	12	129.50	130.00	-7	6,491	-0.11%
2021/01/21	13	125.38	11	124.00	124.00	2	6,220	0.03%
2021/01/20	23	125.24	19	126.95	124.00	4	6,102	0.07%
2021/01/19	19	126.34	22	125.55	128.00	-3	5,762	-0.05%
2021/01/18	2	118.50	4	116.63	118.50	-2	5,397	-0.04%
2021/01/15	8	117.56	2	114.00	114.00	6	5,394	0.11%
2021/01/14	17	122.06	28	121.95	120.50	-11	5,309	-0.21%
2021/01/13	23	120.85	9	120.78	121.50	14	5,213	0.27%
2021/01/12	33	119.11	22	120.80	117.00	11	5,098	0.22%
2021/01/11	11	119.73	18	118.64	123.00	-7	4,869	-0.14%
2021/01/08	2	113.50	1	113.00	112.00	1	4,619	0.02%
2021/01/06	1	107.00	0	0.00	106.00	1	4,565	0.02%
2020/12/31	0	0.00	2	114.00	112.50	-2	4,531	-0.04%
2020/12/25	1	109.00	0	0.00	108.00	1	4,507	0.02%
2020/12/23	10	108.50	10	106.75	108.00	0	4,538	0.00%
2020/12/22	0	0.00	3	106.00	106.00	-3	4,616	-0.06%
2020/12/17	0	0.00	1	108.50	108.50	-1	4,670	-0.02%
2020/12/16	5	110.50	5	107.50	110.00	0	4,710	0.00%
2020/12/14	5	109.50	5	110.50	109.50	0	4,777	0.00%
2020/12/11	5	108.50	7	110.57	110.50	-2	4,891	-0.04%
2020/12/10	2	112.25	1	113.50	112.00	1	4,894	0.02%
2020/12/09	9	117.50	9	117.28	117.50	0	4,901	0.00%
2020/12/03	0	0.00	1	119.50	118.00	-1	4,921	-0.02%
2020/12/02	10	117.05	11	117.77	120.00	-1	4,935	-0.02%
2020/12/01	2	114.75	4	115.13	117.50	-2	4,993	-0.04%
2020/11/30	11	115.59	10	117.75	115.50	1	4,970	0.02%
2020/11/27	5	119.00	5	119.00	119.00	0	4,961	0.00%
2020/11/26	1	118.50	1	117.50	117.00	0	4,964	0.00%
2020/11/25	3	118.67	2	119.00	117.00	1	4,950	0.02%
2020/11/24	2	117.00	0	0.00	119.00	2	4,927	0.04%
2020/11/23	2	120.25	2	122.00	120.50	0	4,900	0.00%
2020/11/20	4	123.75	8	122.88	123.50	-4	4,846	-0.08%
2020/11/19	1	122.50	2	118.50	118.00	-1	4,746	-0.02%
2020/11/18	2	120.75	2	121.50	121.50	0	4,776	0.00%
2020/11/17	8	124.31	7	123.71	121.50	1	4,817	0.02%
2020/11/16	1	123.50	5	120.20	124.50	-4	4,669	-0.09%
2020/11/13	2	115.50	0	0.00	115.50	2	4,448	0.04%
2020/11/12	1	115.00	1	112.00	111.00	0	4,613	0.00%
2020/11/11	11	113.50	15	110.03	113.00	-4	4,541	-0.09%
2020/11/10	5	108.50	12	107.96	107.00	-7	4,454	-0.16%
2020/11/09	12	112.33	9	113.33	113.00	3	4,409	0.07%
2020/11/06	11	103.09	3	104.33	107.00	8	4,336	0.18%
2020/11/05	6	97.72	3	99.53	101.00	3	4,137	0.07%
2020/11/04	0	0.00	1	91.90	92.20	-1	4,153	-0.02%
2020/11/03	10	92.00	10	90.75	92.30	0	4,350	0.00%
2020/10/30	1	89.30	0	0.00	88.10	1	4,514	0.02%
2020/10/29	0	0.00	12	88.60	90.50	-12	4,616	-0.26%
2020/10/27	1	92.10	5	93.10	92.60	-4	4,822	-0.08%
2020/10/23	12	97.40	0	0.00	97.20	12	5,396	0.22%
2020/10/21	0	0.00	1	96.00	95.50	-1	6,018	-0.02%
2020/10/20	2	96.15	0	0.00	94.80	2	6,462	0.03%
2020/10/14	0	0.00	1	99.90	100.50	-1	6,522	-0.02%
2020/10/13	1	97.80	1	98.40	98.70	0	6,515	0.00%
2020/10/12	1	101.00	0	0.00	97.80	1	6,527	0.02%
2020/10/07	1	100.50	3	101.17	101.50	-2	6,507	-0.03%
2020/10/06	13	103.08	11	104.14	103.00	2	6,508	0.03%
2020/09/29	1	100.50	0	0.00	101.50	1	6,649	0.02%
2020/09/28	0	0.00	1	98.20	99.60	-1	6,685	-0.01%
2020/09/25	1	96.00	2	99.30	96.00	-1	6,807	-0.01%
2020/09/24	1	103.00	0	0.00	101.00	1	7,063	0.01%
2020/09/23	11	106.05	10	104.50	104.00	1	7,298	0.01%
2020/09/22	0	0.00	1	104.50	105.00	-1	7,599	-0.01%
2020/09/21	2	106.75	0	0.00	105.00	2	7,760	0.03%
2020/09/18	2	111.00	5	111.40	111.50	-3	7,750	-0.04%
2020/09/17	3	111.50	0	0.00	110.50	3	7,828	0.04%
2020/09/16	2	111.25	1	113.00	112.50	1	7,804	0.01%
2020/09/15	2	108.75	2	108.50	108.00	0	7,700	0.00%
2020/09/14	10	110.00	20	107.88	110.00	-10	7,689	-0.13%
2020/09/11	10	105.25	10	106.75	106.00	0	7,639	0.00%
2020/09/10	12	106.33	2	106.75	104.50	10	7,606	0.13%
2020/09/09	1	103.50	1	104.00	108.50	0	7,609	0.00%
2020/09/08	4	107.88	4	106.00	106.00	0	7,578	0.00%
2020/09/07	10	103.50	23	106.61	103.00	-13	7,492	-0.17%
2020/09/04	47	108.24	41	110.51	108.50	6	7,472	0.08%
2020/09/02	5	117.60	3	116.33	115.50	2	7,399	0.03%
2020/09/01	32	115.81	31	113.42	116.00	1	7,370	0.01%
2020/08/31	2	114.00	1	113.50	113.00	1	7,342	0.01%
2020/08/28	2	113.75	1	113.00	116.00	1	7,379	0.01%
2020/08/27	1	119.00	2	114.00	113.50	-1	7,374	-0.01%
2020/08/26	1	118.50	3	118.67	118.00	-2	7,434	-0.03%
2020/08/25	1	118.50	1	117.50	117.50	0	7,555	0.00%
2020/08/21	2	111.25	2	116.00	116.00	0	7,404	0.00%
2020/08/20	0	0.00	77	116.53	105.50	-77	7,291	-1.06%
2020/08/19	6	118.50	16	122.13	116.00	-10	7,141	-0.14%
2020/08/18	93	117.51	2	115.75	122.00	91	7,055	1.29%
2020/08/17	6	129.50	6	128.33	127.00	0	6,806	0.00%
2020/08/13	0	0.00	1	130.00	130.00	-1	6,799	-0.01%
2020/08/12	6	123.83	7	125.07	131.00	-1	6,749	-0.01%
2020/08/11	1	129.00	1	130.00	127.00	0	6,637	0.00%
2020/08/10	0	0.00	1	130.50	130.00	-1	6,680	-0.01%
2020/08/07	64	132.41	211	138.20	131.50	-147	6,637	-2.21%	大賣/鉅額交易
2020/08/06	6	144.50	0	0.00	146.00	6	6,596	0.09%
2020/08/05	5	148.00	5	148.70	149.00	0	6,536	0.00%
2020/08/04	4	145.63	2	145.00	145.00	2	6,507	0.03%
2020/08/03	43	152.66	10	150.00	149.00	33	6,400	0.52%
2020/07/31	21	150.10	2	149.25	150.50	19	6,271	0.30%
2020/07/30	128	149.88	9	150.39	150.00	119	6,200	1.92%	大買/鉅額交易
2020/07/29	5	148.80	15	149.57	153.00	-10	6,062	-0.16%
2020/07/28	1	139.50	136	158.31	139.50	-135	5,667	-2.38%	大賣/鉅額交易
2020/07/27	4	156.00	0	0.00	154.50	4	5,405	0.07%
2020/07/24	0	0.00	5	156.50	159.50	-5	4,974	-0.10%
2020/07/23	136	144.23	1	142.00	145.00	135	4,511	2.99%	大買/鉅額交易
2020/07/21	0	0.00	61	130.00	135.00	-61	4,446	-1.37%
2020/07/20	41	121.02	0	0.00	125.00	41	4,420	0.93%
2020/07/17	20	122.00	0	0.00	122.00	20	4,403	0.45%
2020/07/15	0	0.00	53	134.87	129.00	-53	4,403	-1.20%
2020/07/14	0	0.00	81	132.00	132.00	-81	4,442	-1.82%
2020/07/09	0	0.00	1	137.00	141.50	-1	4,416	-0.02%
2020/07/08	0	0.00	1	129.00	129.00	-1	4,276	-0.02%
2020/07/06	2	116.00	2	116.00	117.50	0	4,226	0.00%
2020/07/03	4	113.00	3	115.83	113.50	1	4,118	0.02%
2020/07/02	3	107.83	3	110.67	111.00	0	3,810	0.00%
2020/07/01	18	98.43	27	100.37	101.00	-9	3,548	-0.25%
2020/06/30	3	93.23	2	92.60	92.00	1	3,226	0.03%
2020/06/23	0	0.00	1	84.20	84.10	-1	2,929	-0.03%
2020/06/18	26	81.07	54	79.95	80.30	-28	2,896	-0.97%
2020/06/17	1	81.00	1	81.60	80.80	0	2,889	0.00%
2020/06/16	162	81.37	0	0.00	81.70	162	2,902	5.58%	大買/鉅額交易
2020/06/12	2	76.05	2	76.80	77.00	0	2,857	0.00%
2020/06/11	1	80.70	1	80.70	78.10	0	2,845	0.00%
2020/06/05	4	84.73	0	0.00	85.00	4	2,794	0.14%
2020/06/04	0	0.00	1	87.80	85.10	-1	2,794	-0.04%
2020/06/03	2	84.60	0	0.00	84.50	2	2,744	0.07%
2020/06/02	9	84.28	8	84.39	83.60	1	2,689	0.04%
2020/06/01	1	82.30	6	86.62	87.80	-5	2,549	-0.20%
2020/05/22	1	79.50	1	81.80	78.90	0	2,301	0.00%
2020/05/21	0	0.00	2	81.50	80.90	-2	2,279	-0.09%
2020/05/20	2	82.05	0	0.00	82.30	2	2,232	0.09%
2020/05/18	2	79.30	0	0.00	78.90	2	2,182	0.09%
2020/05/15	0	0.00	1	81.30	80.50	-1	2,177	-0.05%
2020/05/14	4	80.58	0	0.00	79.20	4	2,070	0.19%
2020/05/13	6	78.97	6	78.95	78.30	0	2,019	0.00%
2020/05/11	10	75.63	11	75.91	75.50	-1	1,826	-0.05%
2020/05/04	3	64.27	3	64.70	64.80	0	1,654	0.00%
2020/04/29	1	64.30	1	64.50	63.70	0	1,653	0.00%
2020/04/17	4	62.83	4	62.98	62.60	0	1,890	0.00%
2020/04/16	0	0.00	8	59.00	61.60	-8	1,857	-0.43%
2020/04/15	0	0.00	1	60.00	58.90	-1	1,857	-0.05%
2020/04/10	9	58.98	0	0.00	58.30	9	1,957	0.46%
2020/03/31	0	0.00	1	51.90	51.40	-1	1,980	-0.05%
2020/03/30	5	50.44	4	50.45	51.20	1	2,003	0.05%
2020/03/26	2	50.25	2	50.50	52.50	0	2,011	0.00%
2020/03/25	0	0.00	1	49.90	51.10	-1	2,002	-0.05%
2020/03/24	1	45.65	0	0.00	46.50	1	2,026	0.05%
2020/03/20	3	47.13	3	47.47	47.50	0	2,128	0.00%
2020/03/18	3	51.03	3	51.10	49.00	0	2,231	0.00%
2020/03/17	5	51.88	5	51.70	51.00	0	2,483	0.00%
2020/03/13	2	55.35	2	55.65	57.00	0	2,624	0.00%
2020/03/12	7	62.93	7	63.00	60.60	0	2,733	0.00%
2020/03/11	1	68.10	1	67.60	66.00	0	2,846	0.00%
2020/03/10	1	66.10	1	68.20	68.00	0	3,007	0.00%
2020/03/09	3	68.60	1	68.80	66.60	2	3,011	0.07%
2020/03/04	3	70.27	3	70.57	71.10	0	3,038	0.00%
2020/02/27	1	71.00	1	71.20	70.70	0	3,106	0.00%
2020/02/18	1	76.40	1	75.80	76.00	0	3,149	0.00%
2020/02/13	1	73.90	1	73.90	73.70	0	3,019	0.00%
2020/02/12	2	74.55	2	74.50	74.20	0	3,007	0.00%
2020/02/11	1	72.80	1	73.40	73.60	0	2,996	0.00%
2020/01/31	1	73.70	1	73.60	73.80	0	2,878	0.00%
2020/01/30	1	72.50	1	72.40	73.50	0	2,853	0.00%
2020/01/16	0	0.00	3	81.37	80.40	-3	2,722	-0.11%
2020/01/15	2	81.10	0	0.00	80.90	2	2,699	0.07%
2020/01/10	1	75.60	1	76.60	75.10	0	2,563	0.00%
2020/01/09	0	76.10	0	0.00	76.10	0	2,537	0.00%
2020/01/08	2	74.50	2	74.80	74.10	0	2,508	0.00%
2019/12/31	0	0.00	1	79.30	79.00	-1	2,305	-0.04%
2019/12/30	11	79.23	4	79.60	80.30	7	2,286	0.31%
2019/12/27	0	0.00	2	78.80	78.70	-2	2,240	-0.09%
2019/12/25	4	78.85	0	0.00	78.50	4	2,201	0.18%
2019/12/24	2	77.05	0	0.00	76.60	2	2,179	0.09%
2019/12/23	0	0.00	1	76.10	75.90	-1	2,174	-0.05%
2019/12/20	1	78.20	0	0.00	78.40	1	2,136	0.05%
2019/12/19	0	0.00	5	80.60	78.50	-5	2,115	-0.24%
2019/12/18	2	79.35	2	79.25	78.50	0	2,093	0.00%
2019/12/17	5	81.46	0	0.00	80.50	5	2,059	0.24%
2019/12/16	1	79.30	3	80.50	80.00	-2	2,004	-0.10%
2019/12/13	8	80.31	6	80.42	80.00	2	1,949	0.10%
2019/12/12	11	82.05	13	81.98	81.50	-2	1,845	-0.11%
2019/12/11	2	77.55	4	77.23	77.80	-2	1,582	-0.13%
2019/12/10	4	76.63	1	78.20	76.30	3	1,488	0.20%
2019/12/09	1	74.50	39	75.71	78.20	-38	1,409	-2.70%
2019/12/06	40	74.41	1	74.90	74.10	39	1,258	3.10%
2019/12/05	1	72.50	4	72.38	72.00	-3	1,124	-0.27%
2019/12/02	0	0.00	4	67.90	67.10	-4	1,074	-0.37%
2019/11/29	4	67.40	0	0.00	68.00	4	1,085	0.37%
2019/11/27	2	67.50	0	0.00	67.60	2	1,050	0.19%
2019/11/26	0	0.00	5	66.94	67.70	-5	997	-0.50%
2019/11/25	5	67.90	2	67.60	67.60	3	981	0.31%
2019/11/21	1	63.60	1	63.50	64.20	0	946	0.00%
2019/11/19	2	66.15	2	65.85	65.90	0	1,015	0.00%
2019/10/25	3	63.03	0	0.00	62.90	3	922	0.33%
2019/10/16	1	62.50	1	62.40	62.10	0	950	0.00%
2019/10/14	1	62.10	1	61.80	61.40	0	945	0.00%
2019/09/27	1	63.00	1	62.90	62.70	0	937	0.00%
2019/09/26	1	65.10	1	65.60	64.70	0	927	0.00%
2019/09/24	1	65.50	1	65.50	65.00	0	952	0.00%
2019/09/20	1	66.00	1	65.80	65.70	0	952	0.00%
2019/09/19	1	66.30	1	66.70	66.20	0	942	0.00%
2019/09/03	1	65.70	1	66.00	66.30	0	698	0.00%
2019/08/26	1	63.80	1	64.10	63.50	0	618	0.00%
2019/08/23	1	66.10	1	66.00	65.90	0	617	0.00%
2019/08/22	2	66.00	2	65.90	65.90	0	613	0.00%
2019/08/19	1	61.30	1	61.60	61.40	0	558	0.00%
2019/07/23	1	66.50	3	66.40	66.00	-2	579	-0.34%
2019/07/22	0	0.00	2	65.30	65.50	-2	580	-0.34%
2019/07/18	1	64.00	0	0.00	64.00	1	583	0.17%
2019/07/17	0	0.00	2	65.70	65.00	-2	588	-0.34%
2019/07/11	1	65.10	0	0.00	65.80	1	605	0.17%
2019/07/09	0	0.00	1	64.50	64.60	-1	655	-0.15%
2019/07/08	1	64.90	1	65.00	64.40	0	664	0.00%
2019/07/05	1	65.50	0	0.00	65.30	1	702	0.14%
2019/07/03	2	66.10	0	0.00	65.30	2	723	0.28%
2019/07/02	1	65.80	0	0.00	67.10	1	764	0.13%
2019/07/01	3	65.27	2	65.20	66.40	1	795	0.13%
2019/06/28	1	64.00	1	62.40	62.60	0	935	0.00%
2019/06/24	1	60.80	1	60.60	60.70	0	951	0.00%
2019/06/13	0	0.00	2	59.30	59.40	-2	1,209	-0.17%
2019/06/12	0	0.00	2	59.90	59.50	-2	1,208	-0.17%
2019/06/11	1	59.30	0	0.00	59.30	1	1,209	0.08%
2019/06/10	3	57.97	0	0.00	58.40	3	1,204	0.25%
2019/05/30	1	57.00	1	57.60	58.10	0	1,204	0.00%
2019/05/23	3	60.33	3	60.17	60.40	0	1,163	0.00%
2019/05/14	1	63.60	1	63.70	64.60	0	1,212	0.00%
2019/05/08	1	70.80	1	71.40	70.90	0	1,226	0.00%
2019/04/26	0	0.00	4	71.10	70.10	-4	1,307	-0.31%
2019/04/25	0	0.00	1	71.70	72.00	-1	1,319	-0.08%
2019/04/24	4	72.05	1	72.70	71.90	3	1,363	0.22%
2019/04/23	2	73.20	0	0.00	73.40	2	1,391	0.14%
2019/04/09	0	0.00	3	77.60	78.30	-3	1,499	-0.20%
2019/04/08	3	79.10	0	0.00	78.10	3	1,491	0.20%
2019/03/25	0	69.10	1	72.30	69.00	-1	1,170	-0.08%
2019/03/21	0	0.00	1	71.80	72.30	-1	1,115	-0.09%
2019/03/20	2	72.50	3	71.97	72.20	-1	1,099	-0.09%
2019/03/18	2	65.30	2	65.50	64.40	0	956	0.00%
2019/02/19	2	63.60	0	0.00	65.00	2	871	0.23%
2019/02/18	0	0.00	2	65.00	62.50	-2	855	-0.23%
2019/02/15	2	65.70	0	0.00	64.50	2	842	0.24%
2019/02/11	0	0.00	10	65.00	65.10	-10	781	-1.28%
2019/01/22	0	0.00	2	65.95	64.90	-2	660	-0.30%
2019/01/21	0	0.00	2	65.25	65.30	-2	653	-0.31%
2019/01/18	0	0.00	2	63.90	64.50	-2	638	-0.31%
2019/01/17	0	0.00	2	64.20	64.20	-2	625	-0.32%
2019/01/16	5	64.80	7	63.56	64.80	-2	602	-0.33%
2019/01/15	10	64.50	0	0.00	64.50	10	556	1.80%
2019/01/14	0	0.00	2	62.40	61.80	-2	518	-0.39%
2019/01/11	0	0.00	2	61.50	61.10	-2	475	-0.42%
2019/01/10	4	60.38	0	0.00	60.20	4	427	0.94%
2019/01/09	0	0.00	5	57.00	57.60	-5	354	-1.41%
2019/01/08	5	57.30	0	0.00	56.60	5	328	1.52%
2018/11/30	0	0.00	2	56.00	55.20	-2	347	-0.58%
2018/10/08	2	51.50	0	0.00	52.10	2	728	0.27%
2018/10/05	10	53.60	0	0.00	54.00	10	716	1.40%
2018/08/27	0	0.00	10	71.00	68.30	-10	717	-1.39%
2018/08/10	0	0.00	6	67.80	67.60	-6	640	-0.94%
2018/08/09	1	66.70	2	68.15	71.00	-1	618	-0.16%
2018/08/08	3	71.10	4	71.50	70.20	-1	598	-0.17%
2018/08/07	5	70.22	2	70.30	71.00	3	576	0.52%
2018/08/06	8	70.31	2	72.00	71.30	6	557	1.08%
2018/07/12	0	0.00	1	60.00	59.70	-1	400	-0.25%
2018/06/14	1	68.40	0	0.00	67.50	1	369	0.27%
2018/04/25	0	0.00	1	51.20	53.60	-1	208	-0.48%
2018/04/20	0	0.00	10	54.10	54.10	-10	196	-5.09%
2018/04/19	0	0.00	1	55.70	55.80	-1	193	-0.52%
2018/04/13	0	0.00	5	59.20	58.80	-5	190	-2.63%
2018/03/31	0	0.00	3	61.50	61.10	-3	216	-1.38%
2018/03/30	0	0.00	2	60.80	60.50	-2	216	-0.92%
2018/03/26	0	0.00	6	61.40	61.50	-6	212	-2.82%
2018/03/23	0	68.60	1	62.00	61.80	-1	211	-0.47%
2018/02/09	5	60.80	25	56.90	60.80	-20	279	-7.15%
2018/02/06	1	62.80	0	0.00	62.80	1	276	0.36%
2018/01/30	1	68.80	0	0.00	68.70	1	324	0.31%