旺矽 (6223)-統一-新竹券商分點個股進出

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
381.0
漲跌
▼21.5
漲幅
-5.34%
成交量
3,342張
產業
上櫃半導體類股
652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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/04/25	13.3	384.52	1	397.00	381.00	12.3	3,604	0.34%
2024/04/24	5.3	405.09	12.5	403.04	402.50	-7.2	3,615	-0.20%
2024/04/23	2	386.51	3	385.07	386.00	-1	3,577	-0.03%
2024/04/22	23.1	381.36	13	373.69	368.50	10.1	3,573	0.28%
2024/04/19	2.1	388.95	3.2	392.19	397.50	-1.1	3,606	-0.03%
2024/04/18	11.1	397.62	9	406.17	393.50	2.1	3,626	0.06%
2024/04/17	3	398.67	8.2	404.35	414.00	-5.2	3,632	-0.14%
2024/04/16	9.1	375.91	1.2	376.63	376.50	7.9	3,740	0.21%
2024/04/15	1	395.02	4	403.86	390.50	-3	3,875	-0.08%
2024/04/12	28	393.96	17.1	401.74	408.00	10.9	3,809	0.29%
2024/04/11	2	364.25	27.4	360.31	371.00	-25.4	3,735	-0.68%
2024/04/10	6.2	345.38	6	341.59	337.50	0.2	3,738	0.00%
2024/04/09	2	326.00	0	0.00	325.00	2	3,756	0.05%
2024/04/08	0	0.00	1	320.00	324.00	-1	3,908	-0.03%
2024/04/02	0	0.00	4	329.88	327.00	-4	3,928	-0.10%
2024/04/01	0	0.00	3.2	320.93	321.00	-3.2	3,891	-0.08%
2024/03/29	0	0.00	1	312.50	312.00	-1	3,872	-0.03%
2024/03/28	2	308.00	1.1	305.63	304.50	0.9	3,889	0.02%
2024/03/27	0	309.50	1	309.50	309.00	-1	3,883	-0.03%
2024/03/26	2	308.00	0	0.00	307.00	2	3,882	0.05%
2024/03/25	1	310.55	0	0.00	310.00	1	3,910	0.03%
2024/03/22	2	310.75	0	308.50	313.00	2	3,915	0.05%
2024/03/20	2	320.49	3	318.67	317.00	-1	3,910	-0.03%
2024/03/19	20	325.30	1	332.00	324.50	19	3,939	0.48%
2024/03/18	5	323.00	6	322.92	327.00	-1	3,902	-0.03%
2024/03/15	3	315.50	22	315.66	312.50	-19	3,867	-0.49%
2024/03/14	2	302.25	0	0.00	300.50	2	3,825	0.05%
2024/03/13	3	310.00	1	315.50	306.00	2	3,812	0.05%
2024/03/12	3	321.67	10	319.50	320.00	-7	3,767	-0.19%
2024/03/11	1.1	294.86	4	294.88	302.00	-2.9	3,706	-0.08%
2024/03/08	15.1	295.10	2	290.00	289.00	13.1	3,654	0.36%
2024/03/07	4	326.12	4	325.38	321.00	0	3,551	0.00%
2024/03/06	3	324.68	0	0.00	323.50	3	3,530	0.09%
2024/03/05	9.1	323.92	1	331.50	331.50	8.1	3,564	0.23%
2024/03/04	2	327.00	5	334.80	333.00	-3	3,509	-0.09%
2024/03/01	3	323.00	0	0.00	326.00	3	3,483	0.09%
2024/02/29	2	319.25	2	327.50	323.00	0	3,473	0.00%
2024/02/27	8	324.75	6	324.00	322.00	2	3,465	0.06%
2024/02/26	5.1	321.62	0	323.50	320.00	5.1	3,478	0.15%
2024/02/23	5	343.20	6	344.25	340.00	-1	3,439	-0.03%
2024/02/22	13	327.19	3	335.17	339.50	10	3,400	0.29%
2024/02/21	4	308.25	12	311.38	327.50	-8	3,281	-0.24%
2024/02/20	1	295.99	0	0.00	298.00	1	3,245	0.03%
2024/02/19	1	295.50	0	0.00	296.00	1	3,257	0.03%
2024/02/16	0	307.50	1	307.00	305.50	-1	3,264	-0.03%
2024/02/15	1	291.00	1	300.00	298.00	0	3,261	0.00%
2024/02/05	0	277.50	0.1	276.50	275.00	-0.1	3,275	0.00%
2024/02/02	2	278.75	2	278.75	278.50	0	3,359	0.00%
2024/02/01	0	0.00	2	279.25	278.50	-2	3,349	-0.06%
2024/01/31	1	276.50	8	278.63	276.50	-7	3,354	-0.21%
2024/01/30	0.1	266.50	0	0.00	269.00	0.1	3,312	0.00%
2024/01/29	0	0.00	1	264.00	265.50	-1	3,396	-0.03%
2024/01/26	4	259.25	6	260.17	260.50	-2	3,450	-0.06%
2024/01/25	4	259.25	0	260.00	259.50	4	3,461	0.12%
2024/01/24	4	266.38	4	266.00	263.50	0	3,457	0.00%
2024/01/23	4	266.26	3	268.83	267.00	1	3,452	0.03%
2024/01/22	2	275.50	3	273.17	272.00	-1	3,432	-0.03%
2024/01/19	16	266.28	12	266.42	263.50	4	3,380	0.12%
2024/01/18	4	259.00	4	255.75	255.00	0	3,269	0.00%
2024/01/17	4	261.50	2	263.75	261.50	2	3,219	0.06%
2024/01/16	2	267.25	5	265.70	265.00	-3	3,187	-0.09%
2024/01/15	7	262.86	9	265.55	265.00	-2	3,135	-0.06%
2024/01/12	3	252.17	6	253.33	251.50	-3	3,050	-0.10%
2024/01/11	7	251.57	5	251.80	252.00	2	3,000	0.07%
2024/01/10	8	253.94	3	255.67	257.50	5	2,971	0.17%
2024/01/09	5	248.10	59	249.13	254.00	-54	2,809	-1.92%
2024/01/08	2	230.00	4.1	230.89	231.00	-2.1	2,649	-0.08%
2024/01/05	3	228.00	0	0.00	225.50	3	2,687	0.11%
2024/01/04	12	230.29	6	229.64	231.50	6	2,738	0.22%
2024/01/03	2	237.00	29	238.29	239.00	-27	2,700	-1.00%
2024/01/02	4	232.25	21	229.86	234.00	-17	2,616	-0.65%
2023/12/29	1	216.00	1	217.00	217.50	0	2,431	0.00%
2023/12/28	0	0.00	7	213.86	216.00	-7	2,439	-0.29%
2023/12/27	2	211.25	4	211.13	211.00	-2	2,442	-0.08%
2023/12/26	2	207.00	2	206.50	209.50	0	2,485	0.00%
2023/12/25	9	208.67	0	0.00	207.00	9	2,510	0.36%
2023/12/22	1	212.00	1	214.00	213.00	0	2,533	0.00%
2023/12/21	0	212.00	0	0.00	212.00	0	2,566	0.00%
2023/12/20	1	215.00	0	0.00	213.50	1	2,573	0.04%
2023/12/19	0	215.50	0	0.00	216.00	0	2,551	0.00%
2023/12/15	1	217.00	1	219.00	215.50	0	2,650	0.00%
2023/12/14	4	215.38	8	217.56	216.50	-4	2,692	-0.15%
2023/12/13	5	210.80	0	0.00	211.00	5	2,668	0.19%
2023/12/12	0	0.00	3	213.17	210.00	-3	2,817	-0.11%
2023/12/08	1	210.00	1	213.00	208.50	0	2,904	0.00%
2023/12/07	2	207.00	0	0.00	206.50	2	2,939	0.07%
2023/12/06	10	210.00	0	0.00	208.50	10	3,000	0.33%
2023/12/05	21	208.40	0	0.00	207.50	21	3,053	0.69%
2023/12/04	4	212.75	0	0.00	211.50	4	3,095	0.13%
2023/12/01	0	0.00	1	218.00	216.00	-1	3,152	-0.03%
2023/11/30	2	218.00	85	218.98	219.00	-83	3,267	-2.54%
2023/11/29	1	214.50	1	217.49	216.00	0	3,261	0.00%
2023/11/28	42	214.40	2	214.25	215.00	40	3,291	1.22%
2023/11/27	11	211.41	0	0.00	208.50	11	3,303	0.33%
2023/11/24	11	215.45	0	0.00	214.50	11	3,315	0.33%
2023/11/22	34	225.71	1	225.50	226.00	33	3,324	0.99%
2023/11/21	70	223.43	0	0.00	223.00	70	3,345	2.09%
2023/11/20	2	222.75	1	223.50	223.00	1	3,361	0.03%
2023/11/17	2	228.25	5	228.80	224.50	-3	3,381	-0.09%
2023/11/16	0	0.00	1	224.50	226.00	-1	3,327	-0.03%
2023/11/15	1	227.00	16.1	224.09	223.50	-15.1	3,324	-0.45%
2023/11/14	2	224.00	1	221.00	223.00	1	3,341	0.03%
2023/11/13	5	226.00	2	223.52	226.50	3	3,348	0.09%
2023/11/10	2	216.00	6	217.67	218.00	-4	3,294	-0.12%
2023/11/09	1	213.50	2	215.50	214.00	-1	3,230	-0.03%
2023/11/08	1	210.50	2	215.25	215.00	-1	3,273	-0.03%
2023/11/07	8	213.56	4.2	213.74	213.50	3.8	3,391	0.11%
2023/11/06	1	213.00	5	211.30	211.50	-4	3,438	-0.12%
2023/11/03	0	0.00	14	201.86	203.00	-14	3,443	-0.41%
2023/11/02	0	0.00	1	195.00	196.50	-1	3,396	-0.03%
2023/11/01	5	184.60	0	0.00	186.00	5	3,402	0.15%
2023/10/31	6	191.67	3	189.67	189.00	3	3,417	0.09%
2023/10/30	1	196.00	1	195.00	196.50	0	3,498	0.00%
2023/10/27	1	193.50	0	0.00	192.50	1	3,576	0.03%
2023/10/26	5	193.40	0	0.00	192.00	5	3,713	0.13%
2023/10/25	0	0.00	2	201.00	198.00	-2	3,874	-0.05%
2023/10/24	3	195.33	7	197.07	198.50	-4	3,931	-0.10%
2023/10/23	7	194.21	4	195.25	193.50	3	4,031	0.07%
2023/10/20	4	191.75	2.1	192.23	193.50	1.9	4,176	0.05%
2023/10/19	9.3	194.88	2	194.00	194.00	7.3	4,201	0.17%
2023/10/18	7	201.14	3	201.17	201.00	4	4,193	0.10%
2023/10/17	4	207.38	0	0.00	207.00	4	4,181	0.10%
2023/10/16	4	206.63	0	0.00	207.00	4	4,288	0.09%
2023/10/13	1	216.50	4	214.75	214.50	-3	4,308	-0.07%
2023/10/12	0	0.00	13	209.85	211.50	-13	4,323	-0.30%
2023/10/11	7	199.79	2	201.00	198.00	5	4,416	0.11%
2023/10/05	4	207.88	1	206.50	206.50	3	4,529	0.07%
2023/10/03	2	209.25	1	212.00	209.00	1	4,556	0.02%
2023/10/02	1	213.00	4	210.63	213.00	-3	4,587	-0.07%
2023/09/28	4	203.88	3	205.00	205.00	1	4,594	0.02%
2023/09/27	1	204.00	0	0.00	205.50	1	4,638	0.02%
2023/09/26	7.1	205.73	0	0.00	204.50	7.1	4,749	0.15%
2023/09/22	1	207.50	2	207.00	212.00	-1	4,854	-0.02%
2023/09/21	8	205.01	3.3	205.88	207.00	4.7	4,855	0.10%
2023/09/20	5	212.64	2	213.25	212.50	3	4,812	0.06%
2023/09/19	2	215.00	6	218.08	216.00	-4	4,785	-0.08%
2023/09/18	4	212.75	2	213.50	212.50	2	4,750	0.04%
2023/09/15	9	223.11	3	220.67	217.50	6	4,789	0.13%
2023/09/14	0	0.00	0.1	216.00	219.00	-0.1	4,687	0.00%
2023/09/13	0	0.00	2	208.50	208.50	-2	4,626	-0.04%
2023/09/12	4	210.00	8	211.38	210.00	-4	4,745	-0.08%
2023/09/11	13	206.35	0	0.00	205.00	13	4,753	0.27%
2023/09/08	15	209.60	4	209.88	214.00	11	4,732	0.23%
2023/09/07	3	212.67	7	211.43	213.50	-4	4,749	-0.08%
2023/09/06	3	208.83	3	209.67	208.50	0	4,754	0.00%
2023/09/05	18.3	203.48	24.2	208.64	210.00	-5.9	4,819	-0.12%
2023/09/04	0	0.00	19	195.95	199.50	-19	4,793	-0.40%
2023/09/01	10	192.35	1	191.53	191.50	9	4,882	0.18%
2023/08/31	1	196.00	4	196.88	197.00	-3	4,881	-0.06%
2023/08/30	9	193.00	13	195.04	194.50	-4	4,947	-0.08%
2023/08/29	6	190.25	3	191.50	191.00	3	4,943	0.06%
2023/08/28	14	193.33	16	196.50	192.00	-2	4,945	-0.04%
2023/08/25	2	193.00	6	196.08	191.00	-4	4,953	-0.08%
2023/08/24	3	193.66	4	194.88	193.00	-1	5,016	-0.02%
2023/08/23	3	190.50	1	191.00	191.00	2	5,105	0.04%
2023/08/22	3	194.00	0	0.00	193.00	3	5,308	0.06%
2023/08/21	5	195.10	2	196.75	196.00	3	5,429	0.06%
2023/08/18	11	200.27	12	201.71	197.00	-1	5,480	-0.02%
2023/08/17	1	201.00	13	202.42	202.00	-12	5,579	-0.22%
2023/08/16	0	0.00	0.1	198.50	198.50	-0.1	5,784	0.00%
2023/08/15	2	193.00	1	194.00	192.00	1	5,884	0.02%
2023/08/14	2	190.75	1	192.99	189.50	1	5,911	0.02%
2023/08/11	7	197.36	8	199.75	196.50	-1	5,957	-0.02%
2023/08/10	10	187.50	0	0.00	187.00	10	5,894	0.17%
2023/08/09	14	198.79	19	198.45	197.50	-5	5,826	-0.09%
2023/08/08	5	191.21	2	190.50	191.00	3	5,773	0.05%
2023/08/07	0	189.83	1	194.50	194.00	-1	5,764	-0.02%
2023/08/04	13	190.46	1	189.50	190.50	12	5,737	0.21%
2023/08/02	16	192.75	1	186.50	187.50	15	5,750	0.26%
2023/08/01	7	203.00	1.1	206.69	203.00	6	5,673	0.10%
2023/07/31	19	213.08	21.1	211.82	205.00	-2.1	5,619	-0.04%
2023/07/28	20.1	209.31	34.5	210.71	212.00	-14.4	5,473	-0.26%
2023/07/27	4	198.88	2.1	202.01	202.00	2	5,305	0.04%
2023/07/26	9.1	203.81	17	203.09	198.50	-7.9	5,255	-0.15%
2023/07/25	4	200.51	19.2	200.45	198.00	-15.1	5,153	-0.29%
2023/07/24	2.2	186.46	11	186.55	186.50	-8.9	5,008	-0.18%
2023/07/21	2.1	182.89	2	185.75	187.50	0.1	4,981	0.00%
2023/07/20	4.1	187.85	4	186.25	185.50	0.1	4,973	0.00%
2023/07/19	10	188.30	9.1	188.68	187.00	0.9	4,947	0.02%
2023/07/18	6	181.08	8	182.50	182.50	-2	4,886	-0.04%
2023/07/17	12.2	188.58	2	190.00	183.00	10.2	4,872	0.21%
2023/07/14	4.1	187.79	11	187.59	186.50	-6.9	4,816	-0.14%
2023/07/13	6	174.51	12	177.46	178.00	-6	4,702	-0.13%
2023/07/12	2	176.25	1	177.98	175.00	1	4,646	0.02%
2023/07/11	0	0.00	3	177.17	177.00	-3	4,729	-0.06%
2023/07/10	4	175.50	2	177.00	173.50	2	4,758	0.04%
2023/07/07	5	175.30	2	175.75	174.50	3	4,912	0.06%
2023/07/06	3	178.67	4	177.00	176.50	-1	4,912	-0.02%
2023/07/05	2	177.56	2	178.75	179.50	0	4,885	0.00%
2023/07/04	8	176.75	6	180.83	181.50	2	4,836	0.04%
2023/07/03	5	180.92	20.1	186.23	186.00	-15.1	4,712	-0.32%
2023/06/30	1	173.00	4	173.50	173.50	-3	4,621	-0.06%
2023/06/28	0.1	168.50	1	168.00	167.50	-0.9	4,644	-0.02%
2023/06/26	5	172.90	0	0.00	172.50	5	4,762	0.10%
2023/06/21	4	175.75	2	175.75	175.50	2	4,897	0.04%
2023/06/20	0	0.00	0.1	168.50	173.00	-0.1	5,389	0.00%
2023/06/19	0	168.00	1	170.00	170.50	-1	5,648	-0.02%
2023/06/16	8.2	172.02	0	0.00	169.50	8.2	5,760	0.14%
2023/06/15	1	171.50	2	175.00	172.50	-1	5,629	-0.02%
2023/06/14	2	170.00	2	172.50	171.00	0	5,576	0.00%
2023/06/13	3	173.00	8.3	172.50	171.50	-5.3	5,539	-0.10%
2023/06/12	4	168.02	0	0.00	169.00	4	5,470	0.07%
2023/06/09	13	167.77	9.1	170.41	169.50	3.9	5,411	0.07%
2023/06/08	17	171.94	6	176.17	170.00	11	5,290	0.21%
2023/06/07	6	175.42	64	173.05	177.00	-58	5,236	-1.11%
2023/06/06	1	165.02	0	0.00	165.00	1	5,157	0.02%
2023/06/05	6	169.67	15.5	169.48	168.00	-9.5	5,138	-0.18%
2023/06/02	4	163.63	0	0.00	164.00	4	5,058	0.08%
2023/06/01	0	0.00	1.1	161.64	163.50	-1.1	5,050	-0.02%
2023/05/31	6	163.08	5	167.30	163.00	1	5,042	0.02%
2023/05/30	3	164.00	19	166.21	167.00	-16	4,973	-0.32%
2023/05/29	2	164.00	1	162.00	162.50	1	4,880	0.02%
2023/05/26	11	165.14	10.7	162.89	163.00	0.3	4,792	0.01%
2023/05/25	0	0.00	7	159.79	159.50	-7	4,585	-0.15%
2023/05/24	2	155.50	4	155.00	155.50	-2	4,474	-0.04%
2023/05/23	5	153.00	36	154.29	154.50	-31	4,413	-0.70%
2023/05/22	13.3	148.92	17	150.91	147.00	-3.7	4,268	-0.09%
2023/05/19	2	145.00	15	146.67	147.00	-13	3,996	-0.33%
2023/05/18	1	142.00	0	0.00	142.00	1	3,851	0.03%
2023/05/17	0	0.00	1	145.00	141.00	-1	3,785	-0.03%
2023/05/16	2	141.25	38	141.21	142.00	-36	3,684	-0.98%
2023/05/15	1	134.00	2	135.00	134.50	-1	3,589	-0.03%
2023/05/12	5	137.50	7	135.71	136.00	-2	3,609	-0.06%
2023/05/11	0	0.00	1	133.00	133.50	-1	3,594	-0.03%
2023/05/10	1	135.50	0	0.00	134.50	1	3,688	0.03%
2023/05/09	1	136.00	7	139.07	136.00	-6	3,739	-0.16%
2023/05/08	0	0.00	1	136.50	134.50	-1	3,751	-0.03%
2023/05/05	5	133.50	3	134.33	134.50	2	3,757	0.05%
2023/05/04	1	129.00	5	129.80	130.50	-4	3,765	-0.11%
2023/05/02	0	0.00	3	130.67	131.50	-3	3,830	-0.08%
2023/04/28	3	128.50	0	0.00	128.50	3	3,866	0.08%
2023/04/26	5	125.80	1	125.00	126.50	4	3,850	0.10%
2023/04/25	1	128.00	0	124.00	124.00	1	3,835	0.03%
2023/04/24	0	130.00	0	0.00	129.50	0	3,798	0.00%
2023/04/21	7	130.86	0	129.50	128.50	7	3,808	0.18%
2023/04/20	6	137.75	3	135.50	135.00	3	3,883	0.08%
2023/04/19	8	138.31	6	139.33	138.00	2	3,863	0.05%
2023/04/18	5	139.10	0	0.00	138.00	5	3,838	0.13%
2023/04/17	5	141.10	2	142.50	142.50	3	3,803	0.08%
2023/04/14	33	141.88	9	142.22	140.00	24	3,739	0.64%
2023/04/13	24	138.15	3	138.50	136.50	21	3,639	0.58%
2023/04/12	5	137.00	41.2	140.82	141.50	-36.2	3,592	-1.01%
2023/04/11	10	136.30	0	0.00	135.50	10	3,426	0.29%
2023/04/10	3	133.33	1	133.50	133.00	2	3,410	0.06%
2023/04/07	0	0.00	1	133.50	134.50	-1	3,429	-0.03%
2023/04/06	8.1	131.94	0	0.00	132.00	8.1	3,418	0.24%
2023/03/31	6	135.17	0	0.00	135.00	6	3,427	0.18%
2023/03/30	0	0.00	1	135.50	137.00	-1	3,412	-0.03%
2023/03/29	4.1	133.80	1	138.00	134.50	3.1	3,425	0.09%
2023/03/28	9.1	136.94	23	138.57	136.00	-14	3,412	-0.41%
2023/03/27	2	143.25	0	0.00	143.00	2	3,333	0.06%
2023/03/24	4	142.25	10	143.15	146.00	-6	3,268	-0.18%
2023/03/23	16	146.44	28	146.73	144.00	-12	3,118	-0.38%
2023/03/22	6	137.67	122	141.10	143.00	-116	2,602	-4.46%	大賣/鉅額交易
2023/03/21	26	128.81	59.5	128.36	130.00	-33.5	2,330	-1.44%
2023/03/17	4	117.88	0	0.00	118.00	4	2,358	0.17%
2023/03/16	5	118.70	1	117.50	117.50	4	2,409	0.17%
2023/03/15	2	120.25	4	121.00	119.00	-2	2,473	-0.08%
2023/03/14	3	119.00	0	0.00	119.50	3	2,520	0.12%
2023/03/13	4	119.38	1	118.00	121.00	3	2,563	0.12%
2023/03/10	12	120.21	3	120.50	120.00	9	2,660	0.34%
2023/03/09	5	125.10	1	124.00	124.00	4	2,908	0.14%
2023/03/08	1	126.00	3	125.83	126.50	-2	3,030	-0.07%
2023/03/07	5	123.30	6	124.83	124.50	-1	3,050	-0.03%
2023/03/06	1	121.50	0	0.00	122.50	1	3,104	0.03%
2023/03/03	5	121.40	0	0.00	121.00	5	3,226	0.15%
2023/03/02	2	123.00	0	0.00	122.50	2	3,233	0.06%
2023/02/24	1	127.00	1	124.00	123.50	0	3,335	0.00%
2023/02/23	0	0.00	13	124.58	125.50	-13	3,438	-0.38%
2023/02/22	4	120.38	2	122.00	120.50	2	3,456	0.06%
2023/02/21	0	0.00	4	124.63	125.00	-4	3,537	-0.11%
2023/02/20	0	0.00	1	123.00	123.50	-1	3,672	-0.03%
2023/02/17	0	0.00	3	121.00	121.50	-3	3,684	-0.08%
2023/02/15	2	119.25	0	0.00	119.50	2	3,742	0.05%
2023/02/10	6	121.17	0	0.00	120.50	6	3,816	0.16%
2023/02/09	2	124.50	1	126.00	124.50	1	3,799	0.03%
2023/02/08	0	0.00	4	127.25	126.00	-4	3,780	-0.11%
2023/02/07	1	118.50	10	122.30	123.00	-9	3,673	-0.24%
2023/02/06	11	119.00	1	116.50	118.50	10	3,613	0.28%
2023/02/03	5	124.00	4	125.00	124.50	1	3,545	0.03%
2023/02/02	4	123.00	2	124.50	124.50	2	3,525	0.06%
2023/02/01	0	0.00	2	126.00	124.50	-2	3,484	-0.06%
2023/01/31	2	125.00	10	123.50	124.00	-8	3,459	-0.23%
2023/01/30	1	121.00	7	121.14	120.50	-6	3,408	-0.18%
2023/01/17	0	0.00	1	117.00	116.50	-1	3,355	-0.03%
2023/01/16	1	113.50	0	0.00	113.00	1	3,344	0.03%
2023/01/11	1	116.00	0	0.00	114.00	1	3,316	0.03%
2023/01/10	8	117.88	2	121.00	116.50	6	3,292	0.18%
2023/01/09	5	118.10	2	119.00	117.50	3	3,162	0.09%
2023/01/06	0	0.00	11	118.00	118.50	-11	3,148	-0.35%
2023/01/05	11	118.77	0	0.00	117.50	11	3,147	0.35%
2023/01/04	0	0.00	2	118.00	118.00	-2	3,118	-0.06%
2023/01/03	0	0.00	7	118.00	118.00	-7	3,101	-0.23%
2022/12/30	7	113.00	2	117.00	112.50	5	3,066	0.16%
2022/12/29	0	0.00	2	114.75	115.00	-2	3,042	-0.07%
2022/12/28	3	118.50	5	115.80	115.00	-2	3,029	-0.07%
2022/12/27	1	117.50	4	118.88	119.00	-3	2,989	-0.10%
2022/12/26	6	113.58	2	114.00	114.00	4	2,941	0.14%
2022/12/23	2	109.50	0	0.00	111.50	2	2,924	0.07%
2022/12/22	5	115.50	6	116.00	115.50	-1	2,884	-0.03%
2022/12/21	3	113.33	1	118.00	113.00	2	2,874	0.07%
2022/12/14	2	115.50	4	117.63	118.50	-2	2,771	-0.07%
2022/12/13	3	116.67	0	0.00	117.00	3	2,713	0.11%
2022/12/12	5	117.00	7	117.00	118.00	-2	2,675	-0.07%
2022/12/09	6	117.42	0	0.00	116.50	6	2,615	0.23%
2022/12/08	3	127.17	7	128.79	129.00	-4	2,511	-0.16%
2022/12/07	2	125.50	5	125.90	125.50	-3	2,460	-0.12%
2022/12/06	0	0.00	23	130.96	130.00	-23	2,392	-0.96%
2022/12/05	0	0.00	11	129.77	130.50	-11	2,338	-0.47%
2022/12/02	3	129.33	16	128.66	129.50	-13	2,288	-0.57%
2022/12/01	3	125.67	66	127.23	126.50	-63	2,176	-2.89%
2022/11/30	0	0.00	85	118.43	119.50	-85	1,891	-4.49%
2022/11/29	0	0.00	2	109.25	109.50	-2	1,721	-0.12%
2022/11/28	1	110.50	0	0.00	111.00	1	1,690	0.06%
2022/11/25	2	111.75	56	112.89	112.50	-54	1,628	-3.32%
2022/11/24	0	0.00	1	108.50	109.00	-1	1,512	-0.07%
2022/11/23	0	0.00	7	108.57	109.00	-7	1,491	-0.47%
2022/11/22	0	0.00	11	108.18	108.50	-11	1,453	-0.76%
2022/11/21	8	108.31	31	109.06	107.50	-23	1,380	-1.67%
2022/11/18	1	102.00	10	106.00	103.00	-9	1,243	-0.72%
2022/11/17	5	103.50	2	103.50	105.00	3	1,191	0.25%
2022/11/16	7	101.66	101	102.32	102.50	-94	1,066	-8.82%	大賣/
2022/11/15	2	94.90	6	95.55	95.00	-4	911	-0.44%
2022/11/14	2	94.40	0	0.00	94.40	2	899	0.22%
2022/11/11	11	96.12	8	94.16	93.50	3	880	0.34%
2022/11/10	3	93.97	4	93.25	94.00	-1	853	-0.12%
2022/11/09	1	93.50	4	93.55	93.80	-3	840	-0.36%
2022/11/08	2	93.20	1	93.50	93.50	1	823	0.12%
2022/11/07	12	90.43	0	0.00	90.90	12	783	1.53%
2022/11/04	3	88.37	1	89.00	89.90	2	820	0.24%
2022/11/03	5	87.92	2	87.80	87.60	3	804	0.37%
2022/11/02	0	0.00	4	86.50	86.40	-4	805	-0.50%
2022/11/01	5	86.40	1	86.90	86.50	4	814	0.49%
2022/10/28	2	81.25	0	0.00	81.30	2	812	0.25%
2022/10/24	1	82.30	0	0.00	81.60	1	845	0.12%
2022/10/20	0	0.00	8	80.10	81.00	-8	854	-0.94%
2022/10/19	2	83.40	0	0.00	81.70	2	863	0.23%
2022/10/18	1	82.10	0	0.00	82.00	1	868	0.12%
2022/10/17	1	79.40	0	0.00	81.30	1	884	0.11%
2022/10/14	6	80.80	0	0.00	81.60	6	895	0.67%
2022/10/13	4	77.65	0	0.00	77.60	4	907	0.44%
2022/10/12	8	82.25	0	0.00	81.20	8	905	0.88%
2022/10/11	3	82.00	0	0.00	81.70	3	921	0.33%
2022/10/06	2	85.35	4	85.78	85.30	-2	954	-0.21%
2022/10/05	3	86.30	2	86.80	85.40	1	973	0.10%
2022/10/04	1	85.10	1	84.90	85.20	0	977	0.00%
2022/09/30	9	81.47	5	81.08	82.70	4	996	0.40%
2022/09/29	2	81.55	6	81.07	80.90	-4	1,000	-0.40%
2022/09/28	10	81.50	1	82.40	80.00	9	1,007	0.89%
2022/09/27	2	84.25	0	0.00	85.30	2	1,006	0.20%
2022/09/26	6	87.33	0	0.00	84.20	6	1,014	0.59%
2022/09/23	2	90.05	4	90.10	90.00	-2	1,035	-0.19%
2022/09/22	0	0.00	3	91.77	92.20	-3	1,049	-0.29%
2022/09/21	1	92.00	0	0.00	91.90	1	1,054	0.09%
2022/09/19	1	92.50	0	0.00	91.80	1	1,078	0.09%
2022/09/16	3	93.30	1	94.50	93.10	2	1,088	0.18%
2022/09/15	2	93.95	2	94.95	93.40	0	1,117	0.00%
2022/09/14	1	90.50	7	93.59	93.80	-6	1,148	-0.52%
2022/09/13	1	93.30	2	93.65	93.00	-1	1,153	-0.09%
2022/09/08	0	0.00	1	89.50	89.80	-1	1,196	-0.08%
2022/09/07	1	88.00	0	0.00	88.50	1	1,205	0.08%
2022/09/06	13.5	89.39	0	0.00	89.10	13.5	1,211	1.11%
2022/09/05	16.5	91.59	10	91.20	91.10	6.5	1,231	0.53%
2022/09/02	6	95.05	0	0.00	94.50	6	1,231	0.49%
2022/09/01	2	95.95	1	96.30	95.80	1	1,249	0.08%
2022/08/31	0	0.00	3	96.43	97.30	-3	1,269	-0.24%
2022/08/29	8	93.34	0	0.00	93.30	8	1,287	0.62%
2022/08/26	15	96.80	2	98.00	96.60	13	1,292	1.01%
2022/08/25	2	95.60	0	0.00	95.60	2	1,296	0.15%
2022/08/24	2.1	95.31	15	95.64	94.80	-12.9	1,313	-0.98%
2022/08/23	2	95.60	0	0.00	95.30	2	1,322	0.15%
2022/08/22	2	96.30	10	97.70	96.20	-8	1,346	-0.59%
2022/08/19	0	0.00	2	99.05	97.90	-2	1,381	-0.14%
2022/08/17	9	95.63	0	0.00	95.50	9	1,405	0.64%
2022/08/16	5	97.22	0	0.00	97.30	5	1,397	0.36%
2022/08/15	0	0.00	3	97.27	98.00	-3	1,402	-0.21%
2022/08/12	35	95.29	3	95.83	96.30	32	1,397	2.29%
2022/08/11	8	96.51	17	97.55	94.30	-9	1,399	-0.64%
2022/08/09	20	93.48	0	0.00	93.10	20	1,400	1.43%
2022/08/08	10	93.25	1	93.10	93.60	9	1,449	0.62%
2022/08/05	14	91.99	12	92.00	92.10	2	1,584	0.13%
2022/08/04	5	88.00	5	89.32	90.20	0	1,694	0.00%
2022/08/03	12	88.68	2	91.00	87.90	10	1,692	0.59%
2022/08/01	11	91.95	0	0.00	92.00	11	1,695	0.65%
2022/07/29	34	91.95	1	91.90	91.50	33	1,707	1.93%
2022/07/27	6	88.70	0	0.00	90.30	6	1,716	0.35%
2022/07/26	5	89.40	7	89.03	88.80	-2	1,710	-0.12%
2022/07/25	2	90.40	0	0.00	90.80	2	1,700	0.12%
2022/07/22	26	91.03	1	90.80	90.80	25	1,691	1.48%
2022/07/21	0	0.00	10	87.30	89.00	-10	1,681	-0.59%
2022/07/20	12	87.06	24	87.35	87.00	-12	1,667	-0.72%
2022/07/19	2	84.50	0	0.00	84.60	2	1,652	0.12%
2022/07/18	0	0.00	2	83.05	83.70	-2	1,649	-0.12%
2022/07/15	3	81.13	2	81.90	81.90	1	1,632	0.06%
2022/07/14	20	78.00	0	0.00	78.50	20	1,615	1.24%
2022/07/13	0	0.00	4	79.80	79.60	-4	1,603	-0.25%
2022/07/12	2	77.50	0	0.00	77.30	2	1,586	0.13%
2022/07/11	1	80.70	1	81.10	80.80	0	1,593	0.00%
2022/07/08	17	82.07	4	82.05	82.20	13	1,600	0.81%
2022/07/07	7	78.66	4	79.08	79.00	3	1,579	0.19%
2022/07/06	4	78.73	0	0.00	77.00	4	1,571	0.25%
2022/07/05	0	0.00	1	80.00	80.60	-1	1,572	-0.06%
2022/07/04	2	77.95	6.2	77.18	77.50	-4.2	1,577	-0.27%
2022/07/01	8.1	80.34	4	79.50	78.90	4.1	1,562	0.27%
2022/06/30	5.1	85.62	0	0.00	85.10	5.1	1,522	0.33%
2022/06/28	1	89.80	1	90.00	90.50	0	1,501	0.00%
2022/06/27	0	0.00	1	91.50	91.90	-1	1,496	-0.07%
2022/06/24	1	88.70	3.1	88.62	88.20	-2.1	1,486	-0.14%
2022/06/23	15.6	87.92	5	87.00	87.00	10.6	1,477	0.71%
2022/06/22	21	88.91	1	88.90	88.90	20	1,445	1.38%
2022/06/21	2	94.30	0	0.00	94.30	2	1,402	0.14%
2022/06/20	1	99.40	3	94.20	92.80	-2	1,391	-0.14%
2022/06/17	0	0.00	3	99.97	99.90	-3	1,357	-0.22%
2022/06/14	0	0.00	4	104.38	105.00	-4	1,320	-0.30%
2022/06/13	1	100.00	0	0.00	100.00	1	1,289	0.08%
2022/06/10	3	102.50	1	101.00	102.00	2	1,275	0.16%
2022/06/09	1	105.50	0	0.00	106.00	1	1,243	0.08%
2022/06/08	18	106.42	7	106.93	107.50	11	1,217	0.90%
2022/06/07	1	105.00	0	0.00	105.00	1	1,176	0.09%
2022/05/31	0	0.00	3	105.50	105.50	-3	1,165	-0.26%
2022/05/30	0	0.00	5	104.50	106.00	-5	1,153	-0.43%
2022/05/27	3	104.83	5	103.90	104.00	-2	1,130	-0.18%
2022/05/26	10	102.10	3	103.17	103.00	7	1,096	0.64%
2022/05/25	2	101.50	0	0.00	100.50	2	1,065	0.19%
2022/05/20	0	0.00	1	101.00	101.00	-1	1,053	-0.09%
2022/05/18	1	101.00	0	0.00	100.50	1	1,026	0.10%
2022/05/13	6	101.85	9	101.50	101.50	-3	923	-0.32%
2022/05/12	7	97.89	16	100.31	99.90	-9	783	-1.15%
2022/05/11	2	94.00	0	0.00	93.50	2	682	0.29%
2022/05/10	0	0.00	1	93.10	93.30	-1	676	-0.15%
2022/05/09	3	91.20	2	92.00	90.10	1	673	0.15%
2022/05/06	3	93.33	1	94.00	93.70	2	664	0.30%
2022/05/03	2	90.10	0	0.00	89.90	2	656	0.30%
2022/04/29	6	90.30	0	0.00	90.20	6	680	0.88%
2022/04/28	2	89.50	0	0.00	89.50	2	706	0.28%
2022/04/27	5	87.52	0	0.00	87.50	5	766	0.65%
2022/04/26	6	90.05	0	0.00	89.90	6	814	0.74%
2022/04/25	11	90.56	0	0.00	90.10	11	892	1.23%
2022/04/22	6	93.50	3	93.80	93.60	3	1,073	0.28%
2022/04/20	0	0.00	1	95.70	95.70	-1	1,407	-0.07%
2022/04/18	4	91.68	1	92.00	91.80	3	1,492	0.20%
2022/04/15	2.5	91.78	0	0.00	91.10	2.5	1,529	0.16%
2022/04/14	2	94.35	0	0.00	94.10	2	1,545	0.13%
2022/04/13	1	96.00	0	0.00	96.50	1	1,550	0.06%
2022/04/12	1	95.00	0	0.00	95.20	1	1,576	0.06%
2022/04/11	6	96.00	2	96.10	95.60	4	1,633	0.24%
2022/04/08	5	97.86	0	0.00	98.30	5	1,629	0.31%
2022/04/07	11	99.44	0	0.00	99.00	11	1,628	0.68%
2022/04/01	0	0.00	3	102.00	102.00	-3	1,645	-0.18%
2022/03/29	0	0.00	1	103.50	103.50	-1	1,695	-0.06%
2022/03/25	0	0.00	2	105.00	104.00	-2	1,742	-0.11%
2022/03/24	0	0.00	2	105.00	105.00	-2	1,749	-0.11%
2022/03/23	2	105.00	0	0.00	104.00	2	1,786	0.11%
2022/03/16	12	98.03	0	0.00	97.90	12	1,847	0.65%
2022/03/15	0	0.00	8	98.09	97.70	-8	1,871	-0.43%
2022/03/10	7	102.36	0	0.00	102.00	7	1,901	0.37%
2022/03/09	1	98.50	2	99.00	98.50	-1	1,910	-0.05%
2022/03/08	3	99.23	1	98.10	96.80	2	1,923	0.10%
2022/03/07	7	101.07	0	0.00	101.00	7	1,918	0.36%
2022/03/04	0	0.00	2	106.50	106.00	-2	1,923	-0.10%
2022/03/01	1	106.50	1	107.00	107.50	0	1,999	0.00%
2022/02/24	4	106.13	0	0.00	105.50	4	2,027	0.20%
2022/02/22	10	107.70	1	107.00	107.50	9	2,065	0.44%
2022/02/21	2	109.75	0	0.00	109.50	2	2,114	0.09%
2022/02/18	0	0.00	2	108.50	110.00	-2	2,142	-0.09%
2022/02/17	5.5	109.77	0	0.00	109.00	5.5	2,164	0.25%
2022/02/16	1	111.50	0	0.00	111.00	1	2,217	0.05%
2022/02/14	3	111.17	1	111.00	110.50	2	2,272	0.09%
2022/02/11	4	113.50	6	114.17	114.00	-2	2,278	-0.09%
2022/02/09	0	0.00	4	112.50	113.00	-4	2,312	-0.17%
2022/02/08	1	111.50	0	0.00	111.00	1	2,389	0.04%
2022/01/26	7	107.57	0	0.00	106.50	7	2,500	0.28%
2022/01/25	1	108.00	1	106.50	106.50	0	2,581	0.00%
2022/01/24	22	108.43	0	0.00	110.00	22	2,691	0.82%
2022/01/21	1	111.00	3	112.00	110.50	-2	2,778	-0.07%
2022/01/20	13	111.92	3	111.83	112.00	10	2,876	0.35%
2022/01/19	9	115.67	10	115.10	115.00	-1	2,869	-0.03%
2022/01/18	10	119.25	5	120.50	119.00	5	2,989	0.17%
2022/01/17	20	122.35	17	123.06	121.50	3	2,950	0.10%
2022/01/14	4	119.75	2	120.00	118.50	2	2,820	0.07%
2022/01/13	1	119.00	8	119.50	119.50	-7	2,709	-0.26%
2022/01/12	0	0.00	1	115.50	115.00	-1	2,744	-0.04%
2022/01/11	12	117.96	11	118.41	114.50	1	2,802	0.04%
2022/01/10	5	116.10	4	114.00	116.50	1	2,759	0.04%
2022/01/07	5.5	110.36	1	111.00	111.00	4.5	2,746	0.16%
2022/01/06	3	113.50	1	113.00	113.00	2	2,743	0.07%
2022/01/05	4	115.25	0	0.00	115.50	4	2,757	0.15%
2022/01/04	1	120.50	5	119.60	118.50	-4	2,782	-0.14%
2022/01/03	1	117.00	0	0.00	116.50	1	2,759	0.04%
2021/12/28	0	0.00	2	117.00	115.50	-2	2,874	-0.07%
2021/12/27	0	0.00	3	117.00	116.50	-3	2,980	-0.10%
2021/12/24	3	115.67	0	0.00	115.00	3	2,989	0.10%
2021/12/23	4	116.00	5	118.00	116.00	-1	3,089	-0.03%
2021/12/22	4	115.50	11	117.09	117.00	-7	3,118	-0.22%
2021/12/21	2	114.50	0	0.00	114.50	2	3,111	0.06%
2021/12/17	4	114.75	0	0.00	115.50	4	3,173	0.13%
2021/12/16	1	115.00	13	114.81	115.00	-12	3,226	-0.37%
2021/12/15	4	109.00	0	0.00	111.50	4	3,269	0.12%
2021/12/14	5	109.20	1	108.50	108.00	4	3,479	0.11%
2021/12/13	2	111.50	0	0.00	111.00	2	3,592	0.06%
2021/12/10	4	110.50	5	110.50	111.00	-1	3,699	-0.03%
2021/12/09	3	111.83	5	111.80	111.00	-2	3,790	-0.05%
2021/12/08	1	113.00	1	114.50	114.50	0	3,794	0.00%
2021/12/07	1	111.00	0	0.00	110.50	1	3,811	0.03%
2021/12/03	3	111.17	0	0.00	113.00	3	3,931	0.08%
2021/12/02	7	109.86	0	0.00	109.00	7	3,986	0.18%
2021/11/30	2	112.00	2	113.50	111.00	0	4,118	0.00%
2021/11/29	2	112.00	0	0.00	111.50	2	4,267	0.05%
2021/11/26	8.1	111.07	1	112.50	110.50	7.1	4,364	0.16%
2021/11/25	3.5	115.50	4	116.25	115.00	-0.5	4,481	-0.01%
2021/11/24	2	115.76	1	116.00	116.00	1	4,646	0.02%
2021/11/23	11	116.68	0	0.00	116.50	11	4,773	0.23%
2021/11/19	3.4	116.83	3	119.33	117.50	0.4	5,223	0.01%
2021/11/18	7	118.64	4	123.00	118.50	3	5,434	0.06%
2021/11/17	1	120.50	12	119.63	121.00	-11	5,565	-0.20%
2021/11/16	4	120.75	0	0.00	120.00	4	6,052	0.07%
2021/11/15	9	120.67	4	120.50	123.50	5	6,597	0.08%
2021/11/12	5.3	117.25	5	116.00	115.00	0.3	6,774	0.00%
2021/11/11	0	0.00	2	121.00	119.00	-2	6,835	-0.03%
2021/11/10	3	121.33	2	122.25	122.50	1	6,912	0.01%
2021/11/09	2	121.50	0	0.00	121.00	2	7,044	0.03%
2021/11/08	1	121.50	0	0.00	121.50	1	7,156	0.01%
2021/11/05	5.2	126.25	4	125.13	125.00	1.2	7,227	0.02%
2021/11/03	1	122.50	1	125.00	124.00	0	7,331	0.00%
2021/11/02	20.2	121.26	4.1	122.29	121.00	16.1	7,415	0.22%
2021/11/01	1	130.00	1	128.00	128.50	0	7,473	0.00%
2021/10/29	2	128.00	12	126.04	128.00	-10	7,451	-0.13%
2021/10/28	9.1	126.07	18	127.44	127.00	-8.9	7,657	-0.12%
2021/10/26	12	122.33	18	124.22	121.50	-6	8,164	-0.07%
2021/10/25	8	116.81	1	119.50	119.50	7	8,196	0.09%
2021/10/22	9	119.06	3	118.33	119.00	6	8,280	0.07%
2021/10/21	44	122.32	4	120.50	120.00	40	8,378	0.48%
2021/10/20	46	124.02	17.1	124.01	125.00	28.9	8,616	0.34%
2021/10/19	7	116.79	11	119.72	118.50	-4	8,556	-0.05%
2021/10/18	2	115.00	2	115.00	113.00	0	8,553	0.00%
2021/10/15	1	115.00	1	116.00	115.00	0	8,634	0.00%
2021/10/14	2	112.25	9	112.56	112.00	-7	8,716	-0.08%
2021/10/13	5	110.00	1	113.50	109.50	4	8,810	0.05%
2021/10/12	12	113.88	9	117.28	114.00	3	8,903	0.03%
2021/10/08	2	116.00	5	117.30	118.00	-3	8,975	-0.03%
2021/10/07	3	115.00	9	115.44	116.00	-6	9,154	-0.07%
2021/10/06	6	110.50	10	109.45	108.50	-4	9,458	-0.04%
2021/10/05	3	106.73	8	102.63	110.50	-5	9,615	-0.05%
2021/10/04	19	107.42	5	106.50	106.50	14	9,607	0.15%
2021/10/01	7	118.29	4	118.25	117.00	3	9,629	0.03%
2021/09/30	3	123.17	11	121.95	121.00	-8	9,826	-0.08%
2021/09/29	12	116.75	3	115.50	116.00	9	9,791	0.09%
2021/09/28	5	120.20	0	0.00	119.50	5	9,830	0.05%
2021/09/27	3	121.67	0	0.00	122.00	3	9,839	0.03%
2021/09/24	2	122.00	9	123.22	124.00	-7	9,883	-0.07%
2021/09/23	3.2	120.94	21	122.86	119.50	-17.8	9,870	-0.18%
2021/09/22	40.1	119.15	16	120.38	121.50	24.1	9,829	0.25%
2021/09/17	10	120.75	7.1	121.43	122.00	3	9,792	0.03%
2021/09/16	18.1	116.22	0	0.00	116.00	18.1	9,647	0.19%
2021/09/15	7	118.57	2	120.25	121.00	5	9,633	0.05%
2021/09/14	10.2	125.26	2	125.75	125.00	8.2	9,625	0.09%
2021/09/13	36.4	129.97	0	0.00	129.00	36.4	9,595	0.38%
2021/09/10	3	132.33	1	133.50	133.50	2	9,675	0.02%
2021/09/09	2	132.00	3	131.50	131.50	-1	9,770	-0.01%
2021/09/08	24	131.71	4	131.00	130.50	20	9,784	0.20%
2021/09/07	24	135.19	6	135.50	136.00	18	9,817	0.18%
2021/09/06	15	138.83	7	138.79	139.00	8	10,054	0.08%
2021/09/03	7	143.71	1	143.50	143.50	6	10,156	0.06%
2021/09/02	16	147.06	2	150.00	144.50	14	10,227	0.14%
2021/09/01	21.2	146.99	1	150.00	150.00	20.2	10,176	0.20%
2021/08/31	28	149.80	16	152.03	148.50	12	10,064	0.12%
2021/08/30	4	150.88	23	152.65	152.50	-19	9,948	-0.19%
2021/08/27	38	145.54	16	144.81	145.00	22	9,773	0.23%
2021/08/26	33	146.65	11	145.32	146.50	22	9,650	0.23%
2021/08/25	24	155.79	6	155.00	155.00	18	9,336	0.19%
2021/08/24	21	164.48	43	164.38	160.00	-22	9,217	-0.24%
2021/08/23	44	159.24	33	160.59	160.00	11	8,997	0.12%
2021/08/20	80	158.89	76	159.71	157.50	4	8,834	0.05%
2021/08/19	14	154.50	94	158.04	154.00	-80	8,367	-0.96%
2021/08/18	26	145.25	25.4	144.19	146.00	0.6	7,821	0.01%
2021/08/17	14	132.50	8	133.44	133.00	6	7,628	0.08%
2021/08/16	2	136.00	2	136.00	136.50	0	7,558	0.00%
2021/08/13	13	141.85	9	143.72	139.00	4	7,469	0.05%
2021/08/12	29	145.38	8	146.75	144.50	21	7,343	0.29%
2021/08/11	21	140.00	10	141.60	137.50	11	7,247	0.15%
2021/08/10	20.4	141.03	4	142.75	146.50	16.4	7,180	0.23%
2021/08/09	26	147.21	10	148.30	145.50	16	7,099	0.23%
2021/08/06	18	153.67	12	154.13	153.00	6	7,026	0.09%
2021/08/05	30	163.02	7	164.57	160.50	23	6,942	0.33%
2021/08/04	9	165.72	4	164.25	165.50	5	6,896	0.07%
2021/08/03	20	167.33	22	169.93	168.00	-2	6,888	-0.03%
2021/08/02	16	169.13	31	165.63	169.00	-15	6,612	-0.23%
2021/07/30	5	155.00	12	156.54	155.50	-7	6,183	-0.11%
2021/07/29	11	151.18	20.2	151.71	151.00	-9.2	6,024	-0.15%
2021/07/28	18.2	139.51	6	138.17	142.50	12.2	5,871	0.21%
2021/07/27	40	149.90	27	152.48	146.00	13	5,843	0.22%
2021/07/26	10	153.85	14.4	155.07	156.50	-4.4	5,752	-0.08%
2021/07/23	2	145.00	3	146.67	146.00	-1	5,509	-0.02%
2021/07/22	5	142.20	6	143.50	144.00	-1	5,459	-0.02%
2021/07/21	15	141.37	9	141.00	142.00	6	5,497	0.11%
2021/07/20	5	142.10	14	140.32	138.00	-9	5,480	-0.16%
2021/07/19	7.3	143.72	3	142.67	142.50	4.3	5,504	0.08%
2021/07/16	4	148.25	5	150.80	148.00	-1	5,634	-0.02%
2021/07/15	6	149.17	10	149.30	149.00	-4	5,743	-0.07%
2021/07/14	15	150.40	21.1	148.38	153.00	-6.1	5,836	-0.10%
2021/07/13	16.2	144.29	28	144.48	145.00	-11.9	5,708	-0.21%
2021/07/12	2	139.00	9.1	135.81	139.00	-7.1	5,417	-0.13%
2021/07/09	9	131.28	0	0.00	131.00	9	5,365	0.17%
2021/07/08	7	133.71	0	0.00	134.00	7	5,441	0.13%
2021/07/07	9	140.11	27	139.61	140.00	-18	5,481	-0.33%
2021/07/06	3	133.33	3	134.50	133.00	0	5,522	0.00%
2021/07/05	4	133.50	1	132.00	133.00	3	5,913	0.05%
2021/07/02	2	128.00	14	129.21	128.50	-12	6,265	-0.19%
2021/07/01	23	126.74	0	0.00	125.50	23	6,354	0.36%
2021/06/30	2	128.50	3	130.50	132.00	-1	6,325	-0.02%
2021/06/29	2	132.00	1	129.00	129.00	1	6,404	0.02%
2021/06/28	2	129.00	2	131.50	133.00	0	6,434	0.00%
2021/06/25	4	133.38	3	132.83	132.50	1	6,556	0.02%
2021/06/24	4	133.63	3	135.00	136.00	1	6,503	0.02%
2021/06/23	0	0.00	4	133.75	134.50	-4	6,406	-0.06%
2021/06/22	7	128.86	3	131.00	127.50	4	6,324	0.06%
2021/06/21	4	130.50	0	0.00	128.00	4	6,272	0.06%
2021/06/18	0	0.00	28	138.50	137.00	-28	6,206	-0.45%
2021/06/17	1	131.50	1	134.00	135.00	0	6,095	0.00%
2021/06/16	0	0.00	1	134.50	132.50	-1	6,034	-0.02%
2021/06/15	50	135.99	54	131.61	132.50	-4	5,943	-0.07%
2021/06/11	2	125.25	19	124.26	125.00	-17	5,677	-0.30%
2021/06/10	25	118.26	22	120.05	118.00	3	5,530	0.05%
2021/06/09	0	0.00	25	120.24	121.50	-25	5,412	-0.46%
2021/06/08	7	109.43	1	110.00	110.50	6	5,312	0.11%
2021/06/07	3	106.83	7	109.50	110.50	-4	5,325	-0.08%
2021/06/04	2	110.00	0	0.00	108.50	2	5,314	0.04%
2021/06/03	3	109.67	0	0.00	111.50	3	5,324	0.06%
2021/06/02	7	111.50	5	109.00	111.00	2	5,325	0.04%
2021/06/01	3	114.17	7	114.14	113.00	-4	5,309	-0.08%
2021/05/28	4	109.13	1	109.50	109.50	3	5,383	0.06%
2021/05/27	0	0.00	6	109.00	107.50	-6	5,387	-0.11%
2021/05/26	3	107.00	1	107.00	108.00	2	5,366	0.04%
2021/05/25	0	0.00	1	106.50	107.50	-1	5,382	-0.02%
2021/05/24	1	103.00	11	100.77	104.50	-10	5,393	-0.19%
2021/05/21	0	0.00	2	98.60	99.70	-2	5,413	-0.04%
2021/05/20	3	99.00	1	100.50	96.70	2	5,480	0.04%
2021/05/19	3	97.50	2	99.20	98.90	1	5,517	0.02%
2021/05/18	0	0.00	10	93.61	96.80	-10	5,515	-0.18%
2021/05/17	14	91.01	2	90.45	88.00	12	5,549	0.22%
2021/05/14	8	97.40	11	98.06	97.20	-3	5,515	-0.05%
2021/05/13	7	99.26	0	0.00	99.00	7	5,493	0.13%
2021/05/12	7	106.64	11	99.48	99.90	-4	5,461	-0.07%
2021/05/11	20	112.48	2	109.75	109.00	18	5,391	0.33%
2021/05/10	23	119.67	6	123.25	119.00	17	5,343	0.32%
2021/05/07	1	121.50	13	124.54	125.00	-12	5,364	-0.22%
2021/05/06	7	115.07	15	116.80	114.00	-8	5,377	-0.15%
2021/05/05	19	117.42	4	116.13	114.50	15	5,394	0.28%
2021/05/04	20	125.25	10	120.00	121.00	10	5,542	0.18%
2021/05/03	3	130.00	13	129.92	126.50	-10	5,564	-0.18%
2021/04/29	27	136.59	5	138.30	136.50	22	5,807	0.38%
2021/04/28	2	138.00	4	138.13	138.50	-2	5,874	-0.03%
2021/04/27	0	0.00	9	138.83	137.50	-9	6,178	-0.15%
2021/04/26	13	136.42	4	137.50	137.00	9	6,454	0.14%
2021/04/23	12	137.96	10	134.50	138.50	2	6,454	0.03%
2021/04/22	23	142.67	29	143.21	131.50	-6	6,439	-0.09%
2021/04/21	55	140.53	41	140.44	140.00	14	6,306	0.22%
2021/04/20	37	135.85	56	136.04	137.00	-19	6,202	-0.31%
2021/04/19	1	131.00	8	130.50	130.50	-7	6,241	-0.11%
2021/04/16	12	126.00	11	128.23	125.50	1	6,432	0.02%
2021/04/15	3	124.17	46	128.03	127.00	-43	6,455	-0.67%
2021/04/14	22	124.30	20	125.90	121.50	2	6,342	0.03%
2021/04/13	29	130.29	27	133.80	127.00	2	6,256	0.03%
2021/04/12	20	133.88	19	137.32	128.00	1	6,102	0.02%
2021/04/09	81	147.46	22	147.18	142.00	59	5,857	1.01%
2021/04/08	41	136.50	52	133.34	140.00	-11	5,478	-0.20%
2021/04/07	7	125.00	11	125.09	127.50	-4	5,050	-0.08%
2021/04/06	0	0.00	4	121.13	120.00	-4	4,938	-0.08%
2021/04/01	8	122.19	6	124.75	121.50	2	4,915	0.04%
2021/03/31	12	122.92	5	123.30	124.00	7	4,804	0.15%
2021/03/30	16	122.03	30	122.03	122.00	-14	4,744	-0.30%
2021/03/29	0	0.00	2	117.00	117.00	-2	4,583	-0.04%
2021/03/26	4	116.25	2	116.75	117.00	2	4,595	0.04%
2021/03/25	6	115.67	2	117.50	116.00	4	4,594	0.09%
2021/03/24	4	117.50	1	118.00	117.00	3	4,581	0.07%
2021/03/23	5	118.60	5	118.90	117.50	0	4,577	0.00%
2021/03/22	5	118.00	0.1	118.50	117.00	4.9	4,558	0.11%
2021/03/19	3	117.00	2	117.50	118.00	1	4,561	0.02%
2021/03/18	2	118.00	0	0.00	118.00	2	4,562	0.04%
2021/03/17	0	0.00	7	118.93	117.50	-7	4,591	-0.15%
2021/03/16	5	116.20	7	117.21	116.50	-2	4,607	-0.04%
2021/03/15	6	115.67	14	117.82	118.00	-8	4,628	-0.17%
2021/03/12	7	113.93	2	114.00	114.50	5	4,679	0.11%
2021/03/11	0	0.00	6	113.75	113.50	-6	4,734	-0.13%
2021/03/10	8	111.56	1	112.00	112.00	7	4,763	0.15%
2021/03/09	2	108.25	11	107.18	109.50	-9	4,802	-0.19%
2021/03/08	3	109.83	0	0.00	109.00	3	4,840	0.06%
2021/03/05	0	0.00	1	112.00	111.50	-1	4,888	-0.02%
2021/03/04	5	112.00	0	0.00	111.00	5	4,938	0.10%
2021/03/03	9	111.22	13	112.27	112.00	-4	4,940	-0.08%
2021/03/02	3	115.50	0	0.00	114.50	3	4,915	0.06%
2021/02/26	6	118.67	1	118.00	118.00	5	4,977	0.10%
2021/02/25	0	0.00	5	120.50	121.50	-5	5,067	-0.10%
2021/02/24	7	121.00	0	124.00	119.00	7	5,158	0.14%
2021/02/23	3	123.50	15	122.80	123.00	-12	5,285	-0.23%
2021/02/22	12	120.96	20	119.00	123.00	-8	5,316	-0.15%
2021/02/19	6.1	117.59	2	118.25	120.00	4.1	5,338	0.08%
2021/02/18	18	115.61	4	114.75	117.00	14	5,602	0.25%
2021/02/17	6	114.50	8	114.69	114.50	-2	5,912	-0.03%
2021/02/05	3	107.33	1	107.00	107.50	2	5,970	0.03%
2021/02/04	2	106.00	3	106.33	106.50	-1	6,105	-0.02%
2021/02/03	3	108.33	4	106.50	107.00	-1	6,234	-0.02%
2021/02/02	4	108.50	2	109.50	109.50	2	6,334	0.03%
2021/02/01	4	106.25	0	0.00	106.00	4	6,524	0.06%
2021/01/29	4	108.13	2	109.50	108.00	2	6,785	0.03%
2021/01/28	6	113.67	7	114.00	112.00	-1	6,863	-0.01%
2021/01/27	3	118.50	5	118.50	117.00	-2	6,812	-0.03%
2021/01/26	36.1	122.80	13	120.85	118.50	23.1	6,774	0.34%
2021/01/25	37	128.89	35	129.71	129.50	2	6,587	0.03%
2021/01/22	43	133.53	66	130.27	130.00	-23	6,491	-0.35%
2021/01/21	15	124.43	10	125.40	124.00	5	6,220	0.08%
2021/01/20	52	124.63	28.1	127.91	124.00	23.9	6,102	0.39%
2021/01/19	48	127.38	79.2	126.11	128.00	-31.2	5,762	-0.54%
2021/01/18	9.1	115.26	21	114.81	118.50	-11.9	5,397	-0.22%
2021/01/15	20.2	115.93	9	120.44	114.00	11.2	5,394	0.21%
2021/01/14	10	120.85	9	122.33	120.50	1	5,309	0.02%
2021/01/13	11	120.18	12	119.83	121.50	-1	5,213	-0.02%
2021/01/12	41	119.55	37	121.34	117.00	4	5,098	0.08%
2021/01/11	15	118.73	19	119.24	123.00	-4	4,869	-0.08%
2021/01/08	13	110.38	4	112.13	112.00	9	4,619	0.19%
2021/01/07	2	106.00	0	0.00	106.50	2	4,556	0.04%
2021/01/06	12	109.00	3	110.33	106.00	9	4,565	0.20%
2021/01/05	5	108.50	1	110.00	108.50	4	4,531	0.09%
2021/01/04	4	111.50	5	112.20	111.50	-1	4,543	-0.02%
2020/12/31	5	112.50	20	113.63	112.50	-15	4,531	-0.33%
2020/12/30	1	108.00	0	0.00	109.50	1	4,467	0.02%
2020/12/29	1	107.50	1	107.50	108.00	0	4,502	0.00%
2020/12/28	2	107.00	0	0.00	109.50	2	4,506	0.04%
2020/12/25	3	107.83	0	0.00	108.00	3	4,507	0.07%
2020/12/24	0	0.00	2	110.75	108.50	-2	4,519	-0.04%
2020/12/23	2	107.75	6	108.83	108.00	-4	4,538	-0.09%
2020/12/22	3	106.50	11	108.18	106.00	-8	4,616	-0.17%
2020/12/21	7	105.57	10	105.50	105.50	-3	4,628	-0.06%
2020/12/17	1	109.00	0	0.00	108.50	1	4,670	0.02%
2020/12/16	1	111.00	9	109.28	110.00	-8	4,710	-0.17%
2020/12/15	7	107.36	7	106.57	106.00	0	4,729	0.00%
2020/12/14	10	111.00	0	0.00	109.50	10	4,777	0.21%
2020/12/11	21	109.67	25	107.28	110.50	-4	4,891	-0.08%
2020/12/10	10	111.80	2	112.50	112.00	8	4,894	0.16%
2020/12/09	1	116.00	3	119.00	117.50	-2	4,901	-0.04%
2020/12/08	16	117.13	11	117.00	117.50	5	4,895	0.10%
2020/12/07	20	111.95	2	111.00	110.00	18	4,842	0.37%
2020/12/04	14	115.93	2	115.00	114.50	12	4,847	0.25%
2020/12/03	11	119.09	0	0.00	118.00	11	4,921	0.22%
2020/12/02	6	117.42	6	119.33	120.00	0	4,935	0.00%
2020/12/01	11	114.36	6	115.42	117.50	5	4,993	0.10%
2020/11/30	10	116.70	1	118.00	115.50	9	4,970	0.18%
2020/11/26	1	117.50	8	118.56	117.00	-7	4,964	-0.14%
2020/11/25	9	120.00	9	119.11	117.00	0	4,950	0.00%
2020/11/24	6	117.08	5	118.60	119.00	1	4,927	0.02%
2020/11/23	10	120.55	0	0.00	120.50	10	4,900	0.20%
2020/11/20	5	121.50	16	123.41	123.50	-11	4,846	-0.23%
2020/11/19	7	119.21	0	0.00	118.00	7	4,746	0.15%
2020/11/18	9	120.39	0	0.00	121.50	9	4,776	0.19%
2020/11/17	13	123.62	21	123.74	121.50	-8	4,817	-0.17%
2020/11/16	47	121.12	70	119.51	124.50	-23	4,669	-0.49%
2020/11/13	6	109.00	9	114.00	115.50	-3	4,448	-0.07%
2020/11/12	18	112.56	13	112.15	111.00	5	4,613	0.11%
2020/11/11	6	111.83	15	112.60	113.00	-9	4,541	-0.20%
2020/11/10	6	108.00	8	109.19	107.00	-2	4,454	-0.04%
2020/11/09	10	113.35	34	113.16	113.00	-24	4,409	-0.54%
2020/11/06	43	105.47	68	104.91	107.00	-25	4,336	-0.58%
2020/11/05	23	99.54	22	98.22	101.00	1	4,137	0.02%
2020/11/04	5	93.00	0	0.00	92.20	5	4,153	0.12%
2020/11/03	1	90.10	3	90.93	92.30	-2	4,350	-0.05%
2020/11/02	2	87.50	4	88.58	89.10	-2	4,427	-0.05%
2020/10/30	6	89.42	1	89.50	88.10	5	4,514	0.11%
2020/10/29	1	90.00	0	0.00	90.50	1	4,616	0.02%
2020/10/28	4	92.60	0	0.00	90.00	4	4,731	0.08%
2020/10/27	4	92.63	0	0.00	92.60	4	4,822	0.08%
2020/10/26	2	93.80	0	0.00	93.80	2	5,022	0.04%
2020/10/23	1	99.00	1	99.00	97.20	0	5,396	0.00%
2020/10/22	6	94.77	5	96.18	96.80	1	5,608	0.02%
2020/10/21	2	96.00	6	95.92	95.50	-4	6,018	-0.07%
2020/10/19	2	94.50	28	94.98	96.60	-26	6,495	-0.40%
2020/10/16	5	99.10	0	0.00	95.00	5	6,502	0.08%
2020/10/15	7	99.34	0	0.00	99.50	7	6,509	0.11%
2020/10/14	7	100.27	0	0.00	100.50	7	6,522	0.11%
2020/10/13	14	98.03	0	0.00	98.70	14	6,515	0.21%
2020/10/12	4	98.53	0	0.00	97.80	4	6,527	0.06%
2020/10/08	1	101.50	0	0.00	101.50	1	6,505	0.02%
2020/10/07	0	0.00	3	101.50	101.50	-3	6,507	-0.05%
2020/10/06	14	103.43	17	103.32	103.00	-3	6,508	-0.05%
2020/10/05	2	102.00	0	0.00	101.00	2	6,513	0.03%
2020/09/30	1	101.50	0	0.00	103.00	1	6,646	0.02%
2020/09/29	1	101.50	2	101.50	101.50	-1	6,649	-0.02%
2020/09/28	3	98.77	2	99.10	99.60	1	6,685	0.01%
2020/09/25	10	99.09	23	100.69	96.00	-13	6,807	-0.19%
2020/09/24	3	102.00	1	101.00	101.00	2	7,063	0.03%
2020/09/23	3	105.00	4	105.75	104.00	-1	7,298	-0.01%
2020/09/22	3	105.67	4	104.00	105.00	-1	7,599	-0.01%
2020/09/21	1	108.50	0	0.00	105.00	1	7,760	0.01%
2020/09/18	5	111.70	0	0.00	111.50	5	7,750	0.06%
2020/09/17	9	111.50	6	112.33	110.50	3	7,828	0.04%
2020/09/16	3	112.50	11	113.68	112.50	-8	7,804	-0.10%
2020/09/15	0	0.00	3	109.67	108.00	-3	7,700	-0.04%
2020/09/14	2	108.50	0	0.00	110.00	2	7,689	0.03%
2020/09/11	1	107.00	2	105.25	106.00	-1	7,639	-0.01%
2020/09/10	4	106.00	5	106.40	104.50	-1	7,606	-0.01%
2020/09/09	3	102.00	6	102.75	108.50	-3	7,609	-0.04%
2020/09/08	0	0.00	5	108.00	106.00	-5	7,578	-0.07%
2020/09/07	18	106.67	15	104.60	103.00	3	7,492	0.04%
2020/09/04	33	109.80	6	112.00	108.50	27	7,472	0.36%
2020/09/03	3	116.17	3	116.83	114.50	0	7,406	0.00%
2020/09/02	5	117.80	2	117.00	115.50	3	7,399	0.04%
2020/09/01	2	114.50	13	116.00	116.00	-11	7,370	-0.15%
2020/08/31	4	114.13	1	113.00	113.00	3	7,342	0.04%
2020/08/28	1	110.50	2	115.75	116.00	-1	7,379	-0.01%
2020/08/27	17	115.62	11	115.68	113.50	6	7,374	0.08%
2020/08/26	1	119.50	23	117.91	118.00	-22	7,434	-0.30%
2020/08/25	3	116.00	2	115.25	117.50	1	7,555	0.01%
2020/08/24	13	115.85	12	115.00	115.50	1	7,492	0.01%
2020/08/21	24	114.58	9	115.06	116.00	15	7,404	0.20%
2020/08/20	50	108.06	52	109.07	105.50	-2	7,291	-0.03%
2020/08/19	39	116.74	14	121.07	116.00	25	7,141	0.35%
2020/08/18	42	120.17	45	118.92	122.00	-3	7,055	-0.04%
2020/08/17	17	128.71	13	129.73	127.00	4	6,806	0.06%
2020/08/14	5	131.50	3	131.33	133.00	2	6,785	0.03%
2020/08/13	22	131.86	20	131.48	130.00	2	6,799	0.03%
2020/08/12	81	127.54	80	126.38	131.00	1	6,749	0.01%
2020/08/11	59	127.64	30	129.25	127.00	29	6,637	0.44%
2020/08/10	22	130.02	20	131.43	130.00	2	6,680	0.03%
2020/08/07	70	134.64	46	132.95	131.50	24	6,637	0.36%
2020/08/06	10	145.75	3	145.17	146.00	7	6,596	0.11%
2020/08/05	14	148.86	21	148.14	149.00	-7	6,536	-0.11%
2020/08/04	14	145.43	23	147.57	145.00	-9	6,507	-0.14%
2020/08/03	7	152.29	18	151.61	149.00	-11	6,400	-0.17%
2020/07/31	9	148.83	13	148.31	150.50	-4	6,271	-0.06%
2020/07/30	43	147.48	28.5	150.16	150.00	14.5	6,200	0.23%
2020/07/29	61	149.43	72	149.56	153.00	-11	6,062	-0.18%
2020/07/28	45	141.90	46	146.73	139.50	-1	5,667	-0.02%
2020/07/27	22	160.20	20	156.05	154.50	2	5,405	0.04%
2020/07/24	7	156.64	11.1	156.65	159.50	-4.1	4,974	-0.08%
2020/07/23	0	0.00	25	139.82	145.00	-25	4,511	-0.55%
2020/07/22	0	0.00	2	136.50	136.50	-2	4,475	-0.04%
2020/07/20	5	125.40	0	0.00	125.00	5	4,420	0.11%
2020/07/17	9	123.00	0	0.00	122.00	9	4,403	0.20%
2020/07/16	7	125.71	2	123.50	123.00	5	4,414	0.11%
2020/07/15	10	135.25	0	0.00	129.00	10	4,403	0.23%
2020/07/13	0	0.00	3	139.00	140.00	-3	4,452	-0.07%
2020/07/10	0	0.00	5	131.80	136.00	-5	4,446	-0.11%
2020/07/09	82	140.41	6	139.75	141.50	76	4,416	1.72%
2020/07/08	2	129.00	17	129.00	129.00	-15	4,276	-0.35%
2020/07/07	9	117.00	20	116.40	117.50	-11	4,259	-0.26%
2020/07/06	33	116.38	20	116.65	117.50	13	4,226	0.31%
2020/07/03	11	113.68	16	114.19	113.50	-5	4,118	-0.12%
2020/07/02	16	104.63	67	108.60	111.00	-51	3,810	-1.34%
2020/07/01	26	98.27	61	98.44	101.00	-35	3,548	-0.99%
2020/06/30	22	93.02	92	93.02	92.00	-70	3,226	-2.17%
2020/06/29	2	85.10	1	85.30	86.20	1	3,039	0.03%
2020/06/24	7	85.73	15	86.66	86.60	-8	3,018	-0.27%
2020/06/23	4	82.80	11	83.94	84.10	-7	2,929	-0.24%
2020/06/22	4	82.00	5	83.44	82.20	-1	2,921	-0.03%
2020/06/19	4	82.48	14	82.89	81.50	-10	2,916	-0.34%
2020/06/17	5	81.00	8	81.34	80.80	-3	2,889	-0.10%
2020/06/16	12	80.85	14	81.25	81.70	-2	2,902	-0.07%
2020/06/15	27	78.63	42	79.66	78.90	-15	2,883	-0.52%
2020/06/12	18	76.53	0	0.00	77.00	18	2,857	0.63%
2020/06/11	59	79.22	0	0.00	78.10	59	2,845	2.07%
2020/06/10	9	81.24	0	0.00	81.50	9	2,811	0.32%
2020/06/09	21	83.05	0	0.00	83.40	21	2,806	0.75%
2020/06/08	0	0.00	2	85.90	84.30	-2	2,805	-0.07%
2020/06/05	0	0.00	3	85.10	85.00	-3	2,794	-0.11%
2020/06/04	3	86.10	4	86.98	85.10	-1	2,794	-0.04%
2020/06/03	3	84.93	3	85.40	84.50	0	2,744	0.00%
2020/06/02	6	84.48	6	84.72	83.60	0	2,689	0.00%
2020/06/01	4	85.15	57	86.81	87.80	-53	2,549	-2.08%
2020/05/29	0	0.00	1	80.00	79.90	-1	2,361	-0.04%
2020/05/28	15	78.96	0	0.00	78.90	15	2,353	0.64%
2020/05/26	4	81.18	0	0.00	81.30	4	2,343	0.17%
2020/05/25	3	80.90	10	81.20	81.50	-7	2,327	-0.30%
2020/05/22	19	80.28	1	82.00	78.90	18	2,301	0.78%
2020/05/21	17	81.59	1	81.40	80.90	16	2,279	0.70%
2020/05/20	7	79.36	26	82.17	82.30	-19	2,232	-0.85%
2020/05/19	0	0.00	8	79.91	79.90	-8	2,198	-0.36%
2020/05/18	3	79.20	0	0.00	78.90	3	2,182	0.14%
2020/05/15	3	81.33	24	82.68	80.50	-21	2,177	-0.96%
2020/05/14	14	78.92	16	80.29	79.20	-2	2,070	-0.10%
2020/05/13	117	78.92	159	79.61	78.30	-42	2,019	-2.08%	大買/大賣/
2020/05/12	10	75.18	3	74.70	75.10	7	1,855	0.38%
2020/05/11	9	75.32	12	75.73	75.50	-3	1,826	-0.16%
2020/05/08	14	72.10	2	72.40	72.40	12	1,755	0.68%
2020/05/07	0	0.00	1	72.00	72.10	-1	1,741	-0.06%
2020/05/06	24	71.94	26	72.02	72.00	-2	1,737	-0.12%
2020/05/05	5	70.22	38	69.38	70.40	-33	1,723	-1.91%
2020/04/30	2	66.85	7	65.99	66.40	-5	1,657	-0.30%
2020/04/29	24	64.21	0	0.00	63.70	24	1,653	1.45%
2020/04/28	0	0.00	10	64.40	64.10	-10	1,666	-0.60%
2020/04/27	2	63.80	2	63.80	64.40	0	1,720	0.00%
2020/04/24	0	0.00	2	63.30	63.10	-2	1,770	-0.11%
2020/04/23	11	63.25	2	63.15	63.00	9	1,789	0.50%
2020/04/22	2	62.30	21	62.02	62.70	-19	1,808	-1.05%
2020/04/21	6	63.32	2	61.50	61.70	4	1,844	0.22%
2020/04/20	8	63.78	4	63.88	63.30	4	1,872	0.21%
2020/04/17	17	62.82	9	63.22	62.60	8	1,890	0.42%
2020/04/16	10	60.75	12	60.99	61.60	-2	1,857	-0.11%
2020/04/15	2	59.50	0	0.00	58.90	2	1,857	0.11%
2020/04/14	0	0.00	5	58.98	59.10	-5	1,931	-0.26%
2020/04/13	9	57.33	5	58.00	56.70	4	1,943	0.21%
2020/04/10	4	58.20	0	0.00	58.30	4	1,957	0.20%
2020/04/09	5	58.64	11	58.97	58.80	-6	1,996	-0.30%
2020/04/08	16	58.82	28	59.05	59.70	-12	1,980	-0.61%
2020/04/07	8	55.48	7	55.73	56.70	1	1,951	0.05%
2020/04/06	2	53.20	1	52.00	53.70	1	1,957	0.05%
2020/04/01	2	50.95	1	51.50	51.60	1	1,965	0.05%
2020/03/31	6	51.83	3	51.87	51.40	3	1,980	0.15%
2020/03/30	4	50.40	0	0.00	51.20	4	2,003	0.20%
2020/03/27	10	53.77	6	54.12	52.40	4	2,002	0.20%
2020/03/26	9	51.67	6	52.30	52.50	3	2,011	0.15%
2020/03/25	0	0.00	24	50.67	51.10	-24	2,002	-1.20%
2020/03/24	3	46.50	2	46.53	46.50	1	2,026	0.05%
2020/03/23	3	43.57	1	44.20	44.20	2	2,047	0.10%
2020/03/20	17	47.28	4	47.11	47.50	13	2,128	0.61%
2020/03/19	28	46.30	20	45.01	44.10	8	2,159	0.37%
2020/03/18	10	51.09	10	49.49	49.00	0	2,231	0.00%
2020/03/17	13	52.02	22	52.76	51.00	-9	2,483	-0.36%
2020/03/16	19	55.38	3	56.80	54.00	16	2,553	0.63%
2020/03/13	24	55.23	1	55.80	57.00	23	2,624	0.88%
2020/03/12	18	61.62	0	0.00	60.60	18	2,733	0.66%
2020/03/11	1	68.00	5	67.50	66.00	-4	2,846	-0.14%
2020/03/10	6	66.85	0	0.00	68.00	6	3,007	0.20%
2020/03/09	12	67.25	7	69.50	66.60	5	3,011	0.17%
2020/03/04	12	70.58	0	0.00	71.10	12	3,038	0.39%
2020/03/03	5	72.00	0	0.00	71.70	5	3,040	0.16%
2020/03/02	1	70.20	1	70.80	70.70	0	3,084	0.00%
2020/02/27	17	71.85	5	70.82	70.70	12	3,106	0.39%
2020/02/26	5	74.70	0	0.00	73.90	5	3,144	0.16%
2020/02/25	3	74.53	0	0.00	74.30	3	3,136	0.10%
2020/02/24	0	0.00	1	75.10	75.30	-1	3,126	-0.03%
2020/02/21	2	77.00	2	77.20	77.00	0	3,116	0.00%
2020/02/20	0	0.00	30	78.00	78.00	-30	3,126	-0.96%
2020/02/19	7	76.21	5.1	77.26	76.90	1.9	3,154	0.06%
2020/02/18	2	76.40	3	77.73	76.00	-1	3,149	-0.03%
2020/02/17	1	78.20	12	79.24	79.40	-11	3,111	-0.35%
2020/02/14	2	77.15	11	77.41	78.40	-9	3,081	-0.29%
2020/02/07	1	75.10	3	75.00	73.10	-2	2,998	-0.07%
2020/02/06	6	75.88	2	76.20	76.70	4	2,982	0.13%
2020/02/05	2	73.50	0	0.00	73.10	2	2,937	0.07%
2020/02/04	4	74.18	2	74.45	74.50	2	2,919	0.07%
2020/02/03	1	70.60	0	0.00	72.60	1	2,903	0.03%
2020/01/31	2	74.45	1	74.50	73.80	1	2,878	0.03%
2020/01/30	5	73.00	9	74.39	73.50	-4	2,853	-0.14%
2020/01/20	0	0.00	8	82.18	80.10	-8	2,794	-0.29%
2020/01/17	0	0.00	4	80.38	80.60	-4	2,733	-0.15%
2020/01/16	2	81.25	1	81.00	80.40	1	2,722	0.04%
2020/01/15	3	80.80	8	80.79	80.90	-5	2,699	-0.19%
2020/01/14	16	79.75	20	79.88	80.00	-4	2,653	-0.15%
2020/01/13	0	0.00	7	78.19	78.60	-7	2,605	-0.27%
2020/01/10	2	76.40	5	76.70	75.10	-3	2,563	-0.12%
2020/01/09	7	75.19	4	75.58	76.10	3	2,537	0.12%
2020/01/08	6	73.77	4	74.35	74.10	2	2,508	0.08%
2020/01/07	18	71.77	18	71.79	71.50	0	2,421	0.00%
2020/01/06	14	73.38	7	74.14	73.10	7	2,393	0.29%
2020/01/03	17	76.68	23	77.55	75.30	-6	2,364	-0.25%
2020/01/02	9	79.01	1	79.20	78.60	8	2,320	0.34%
2019/12/31	5	79.14	4	79.30	79.00	1	2,305	0.04%
2019/12/30	13	79.40	12	79.82	80.30	1	2,286	0.04%
2019/12/27	10	78.17	3	78.00	78.70	7	2,240	0.31%
2019/12/26	5	77.70	2	77.60	77.50	3	2,218	0.14%
2019/12/25	1	78.50	7	78.49	78.50	-6	2,201	-0.27%
2019/12/24	2	76.25	3	77.13	76.60	-1	2,179	-0.05%
2019/12/23	7	77.16	10	77.03	75.90	-3	2,174	-0.14%
2019/12/20	11	77.75	1	78.20	78.40	10	2,136	0.47%
2019/12/19	1	78.50	5	79.72	78.50	-4	2,115	-0.19%
2019/12/18	7	79.01	7	78.87	78.50	0	2,093	0.00%
2019/12/17	28	81.67	10	82.62	80.50	18	2,059	0.87%
2019/12/16	1	79.40	8	80.78	80.00	-7	2,004	-0.35%
2019/12/13	12	80.60	8	79.55	80.00	4	1,949	0.21%
2019/12/12	15	81.60	117	82.64	81.50	-102	1,845	-5.53%	大賣/鉅額交易
2019/12/11	11	77.10	6	77.17	77.80	5	1,582	0.32%
2019/12/10	6	77.12	38	77.26	76.30	-32	1,488	-2.15%
2019/12/09	18	76.72	11	77.06	78.20	7	1,409	0.50%
2019/12/06	16	74.28	20	74.06	74.10	-4	1,258	-0.32%
2019/12/05	27	71.99	41	71.92	72.00	-14	1,124	-1.25%
2019/12/04	0	0.00	12	68.30	68.70	-12	979	-1.22%
2019/12/03	2	67.30	0	0.00	68.50	2	1,074	0.19%
2019/12/02	1	67.40	1	68.20	67.10	0	1,074	0.00%
2019/11/29	3	67.23	12	67.34	68.00	-9	1,085	-0.83%
2019/11/28	0	0.00	2	68.00	67.10	-2	1,054	-0.19%
2019/11/27	10	68.85	0	0.00	67.60	10	1,050	0.95%
2019/11/26	0	0.00	7	67.20	67.70	-7	997	-0.70%
2019/11/25	17	67.28	47	67.21	67.60	-30	981	-3.06%
2019/11/22	0	0.00	10	64.55	64.50	-10	934	-1.07%
2019/11/21	3	63.57	0	0.00	64.20	3	946	0.32%
2019/11/20	8	64.96	4	65.25	64.70	4	957	0.42%
2019/11/19	0	0.00	11	66.25	65.90	-11	1,015	-1.08%
2019/11/18	10	65.82	27	65.63	66.00	-17	1,004	-1.69%
2019/11/15	5	63.24	6	63.80	63.90	-1	933	-0.11%
2019/11/14	2	62.25	0	0.00	62.50	2	920	0.22%
2019/11/13	1	63.00	5	64.04	62.70	-4	917	-0.44%
2019/11/12	1	61.70	0	0.00	61.70	1	901	0.11%
2019/11/06	3	63.33	4	64.28	62.60	-1	909	-0.11%
2019/11/05	0	0.00	1	63.30	63.30	-1	900	-0.11%
2019/11/04	1	62.10	1	62.40	62.30	0	901	0.00%
2019/11/01	1	61.40	0	0.00	62.10	1	902	0.11%
2019/10/31	0	0.00	1	62.50	61.90	-1	919	-0.11%
2019/10/30	1	62.50	0	0.00	62.70	1	917	0.11%
2019/10/25	0	0.00	3	63.17	62.90	-3	922	-0.33%
2019/10/24	1	63.30	0	0.00	63.50	1	922	0.11%
2019/10/22	5	61.30	0	0.00	61.20	5	948	0.53%
2019/10/21	8	60.93	0	0.00	60.90	8	956	0.84%
2019/10/18	2	62.00	0	0.00	62.00	2	946	0.21%
2019/10/16	7	62.01	0	0.00	62.10	7	950	0.74%
2019/10/14	1	61.50	0	0.00	61.40	1	945	0.11%
2019/10/08	4	62.13	1	62.20	62.00	3	943	0.32%
2019/10/07	3	62.97	0	0.00	62.70	3	942	0.32%
2019/10/04	2	63.80	2	64.00	63.30	0	941	0.00%
2019/10/02	2	62.80	0	0.00	62.90	2	939	0.21%
2019/10/01	2	63.00	0	0.00	62.90	2	938	0.21%
2019/09/27	7	63.03	1	62.70	62.70	6	937	0.64%
2019/09/26	2	65.00	0	0.00	64.70	2	927	0.22%
2019/09/23	2	66.10	4	67.05	65.40	-2	972	-0.21%
2019/09/20	4	66.08	0	0.00	65.70	4	952	0.42%
2019/09/19	4	66.75	3	66.83	66.20	1	942	0.11%
2019/09/18	2	65.80	0	0.00	65.10	2	904	0.22%
2019/09/17	3	65.90	0	0.00	65.10	3	903	0.33%
2019/09/16	0	0.00	1	65.40	65.10	-1	911	-0.11%
2019/09/12	0	0.00	2	65.90	65.20	-2	907	-0.22%
2019/09/11	5	65.46	1	66.00	65.40	4	906	0.44%
2019/09/10	0	0.00	2	65.10	66.50	-2	892	-0.22%
2019/09/09	2	66.35	3	65.83	66.20	-1	883	-0.11%
2019/09/06	2	66.00	4	66.38	67.00	-2	865	-0.23%
2019/09/05	16	67.38	21	67.94	66.70	-5	831	-0.60%
2019/09/04	1	64.30	5	64.70	64.10	-4	711	-0.56%
2019/09/03	5	65.70	0	0.00	66.30	5	698	0.72%
2019/09/02	0	0.00	1	65.00	64.70	-1	669	-0.15%
2019/08/30	1	65.70	26	65.17	64.90	-25	666	-3.75%
2019/08/29	0	0.00	2	65.30	65.00	-2	663	-0.30%
2019/08/28	2	64.95	1	66.30	65.20	1	657	0.15%
2019/08/27	6	66.17	14	66.05	66.70	-8	641	-1.25%
2019/08/26	8	63.79	3	63.30	63.50	5	618	0.81%
2019/08/23	7	66.09	11	66.45	65.90	-4	617	-0.65%
2019/08/22	55	67.96	21	68.19	65.90	34	613	5.54%
2019/08/21	2	63.70	2	63.30	64.50	0	562	0.00%
2019/08/19	2	61.60	0	0.00	61.40	2	558	0.36%
2019/08/14	2	61.70	0	0.00	60.80	2	585	0.34%
2019/08/13	4	61.43	1	60.90	61.20	3	588	0.51%
2019/08/12	1	62.30	0	0.00	62.60	1	587	0.17%
2019/08/08	2	60.80	0	0.00	61.90	2	586	0.34%
2019/08/07	5	61.44	1	61.00	60.60	4	592	0.68%
2019/08/05	6	61.80	0	0.00	61.30	6	608	0.99%
2019/08/02	7	63.53	0	0.00	62.40	7	612	1.14%
2019/08/01	1	66.10	1	66.40	66.20	0	602	0.00%
2019/07/30	2	66.20	0	0.00	66.20	2	607	0.33%
2019/07/29	4	67.08	1	67.80	67.90	3	608	0.49%
2019/07/26	1	67.60	0	0.00	67.30	1	614	0.16%
2019/07/25	6	68.68	5	68.00	68.40	1	613	0.16%
2019/07/24	9	67.50	12	67.90	68.60	-3	601	-0.50%
2019/07/23	1	65.80	3	66.40	66.00	-2	579	-0.34%
2019/07/22	0	0.00	7	65.53	65.50	-7	580	-1.21%
2019/07/19	1	64.20	1	64.50	64.40	0	576	0.00%
2019/07/18	2	64.40	0	0.00	64.00	2	583	0.34%
2019/07/17	0	0.00	1	65.30	65.00	-1	588	-0.17%
2019/07/16	1	65.20	0	0.00	65.40	1	588	0.17%
2019/07/12	0	0.00	1	67.00	65.20	-1	600	-0.17%
2019/07/11	1	66.30	1	66.60	65.80	0	605	0.00%
2019/07/10	2	65.15	1	64.90	64.90	1	615	0.16%
2019/07/09	1	64.60	1	64.80	64.60	0	655	0.00%
2019/07/08	5	64.30	0	0.00	64.40	5	664	0.75%
2019/07/04	2	65.90	3	65.70	65.70	-1	715	-0.14%
2019/07/03	3	65.50	3	66.37	65.30	0	723	0.00%
2019/07/02	6	66.15	3	66.90	67.10	3	764	0.39%
2019/07/01	6	65.12	6	65.62	66.40	0	795	0.00%
2019/06/28	8	62.95	10	63.36	62.60	-2	935	-0.21%
2019/06/27	4	61.15	1	61.10	61.00	3	921	0.33%
2019/06/21	0	0.00	1	62.30	61.00	-1	963	-0.10%
2019/06/20	3	60.90	4	60.80	61.80	-1	978	-0.10%
2019/06/19	1	59.80	0	0.00	60.00	1	1,016	0.10%
2019/06/18	2	59.20	0	0.00	58.50	2	1,033	0.19%
2019/06/14	1	60.20	0	0.00	59.50	1	1,178	0.08%
2019/06/11	4	59.45	6	59.78	59.30	-2	1,209	-0.17%
2019/06/10	0	0.00	3	57.73	58.40	-3	1,204	-0.25%
2019/06/06	6	56.97	0	0.00	56.70	6	1,204	0.50%
2019/06/05	3	57.90	8	58.73	57.70	-5	1,201	-0.42%
2019/06/04	4	58.55	0	0.00	58.40	4	1,200	0.33%
2019/06/03	2	57.65	0	0.00	59.00	2	1,204	0.17%
2019/05/31	3	58.80	4	58.98	58.90	-1	1,204	-0.08%
2019/05/30	1	58.00	4	57.65	58.10	-3	1,204	-0.25%
2019/05/29	27	56.20	1	56.50	56.50	26	1,194	2.18%
2019/05/28	18	58.00	0	0.00	57.90	18	1,180	1.52%
2019/05/27	6	59.67	0	0.00	59.50	6	1,165	0.51%
2019/05/24	2	60.40	2	60.60	60.40	0	1,159	0.00%
2019/05/23	13	60.22	0	0.00	60.40	13	1,163	1.12%
2019/05/21	1	64.00	0	0.00	64.80	1	1,164	0.09%
2019/05/20	2	64.00	0	0.00	63.60	2	1,178	0.17%
2019/05/17	0	0.00	2	67.00	65.50	-2	1,184	-0.17%
2019/05/14	4	64.08	0	0.00	64.60	4	1,212	0.33%
2019/05/13	2	68.10	10	67.30	66.80	-8	1,209	-0.66%
2019/05/10	1	69.80	3	69.50	69.80	-2	1,219	-0.16%
2019/05/09	5	69.78	0	0.00	68.70	5	1,223	0.41%
2019/05/07	1	70.90	4	71.15	71.60	-3	1,249	-0.24%
2019/05/03	1	72.80	2	72.55	72.90	-1	1,281	-0.08%
2019/04/30	1	70.20	1	70.10	70.30	0	1,290	0.00%
2019/04/29	0	0.00	2	71.50	70.20	-2	1,302	-0.15%
2019/04/26	2	70.05	0	0.00	70.10	2	1,307	0.15%
2019/04/24	1	73.30	2	72.35	71.90	-1	1,363	-0.07%
2019/04/23	1	72.80	2	73.40	73.40	-1	1,391	-0.07%
2019/04/19	1	71.40	0	0.00	71.40	1	1,468	0.07%
2019/04/18	7	73.01	1	71.50	71.30	6	1,542	0.39%
2019/04/17	5	73.46	1	74.20	73.10	4	1,566	0.26%
2019/04/15	3	75.33	0	0.00	73.00	3	1,595	0.19%
2019/04/11	16	73.63	2	73.10	72.90	14	1,555	0.90%
2019/04/10	16	77.11	3	76.80	76.80	13	1,513	0.86%
2019/04/09	3	77.80	0	0.00	78.30	3	1,499	0.20%
2019/04/08	2	78.75	2	79.30	78.10	0	1,491	0.00%
2019/04/03	14	78.26	16	78.77	78.20	-2	1,444	-0.14%
2019/04/02	62	78.33	105	77.87	78.50	-43	1,398	-3.07%	大賣/
2019/04/01	0	0.00	1	71.60	72.50	-1	1,222	-0.08%
2019/03/29	0	0.00	7	70.29	70.50	-7	1,202	-0.58%
2019/03/28	17	68.62	0	0.00	68.30	17	1,186	1.43%
2019/03/27	5	70.20	0	0.00	69.90	5	1,181	0.42%
2019/03/26	2	70.40	2	70.90	70.90	0	1,182	0.00%
2019/03/25	18	70.07	5	69.16	69.00	13	1,170	1.11%
2019/03/22	1	72.70	4	72.83	73.50	-3	1,147	-0.26%
2019/03/21	2	72.10	10	72.08	72.30	-8	1,115	-0.72%
2019/03/20	2	72.25	25	71.82	72.20	-23	1,099	-2.09%
2019/03/19	6	69.63	52	70.40	69.60	-46	1,029	-4.47%
2019/03/18	8	64.64	17	65.08	64.40	-9	956	-0.94%
2019/03/15	5	62.44	3	62.77	62.60	2	927	0.22%
2019/03/06	0	0.00	1	61.80	61.30	-1	934	-0.11%
2019/03/05	1	62.10	0	0.00	61.70	1	934	0.11%
2019/03/04	1	60.80	0	0.00	60.70	1	927	0.11%
2019/02/27	3	61.60	0	0.00	61.20	3	924	0.32%
2019/02/26	0	0.00	1	61.80	61.70	-1	921	-0.11%
2019/02/22	7	62.53	3	61.60	61.60	4	917	0.44%
2019/02/21	6	63.27	6	63.53	63.70	0	904	0.00%
2019/02/20	11	63.44	5	62.44	62.50	6	890	0.67%
2019/02/19	10	63.24	6	64.17	65.00	4	871	0.46%
2019/02/18	9	63.76	1	62.50	62.50	8	855	0.94%
2019/02/14	6	65.18	4	65.85	65.50	2	828	0.24%
2019/02/13	3	65.10	3	65.50	65.50	0	814	0.00%
2019/02/12	7	64.09	1	64.10	64.10	6	796	0.75%
2019/01/29	2	65.05	3	65.70	64.80	-1	751	-0.13%
2019/01/28	3	68.13	9	68.00	66.50	-6	737	-0.81%
2019/01/25	11	65.51	2	66.15	66.00	9	715	1.26%
2019/01/24	5	66.30	13	65.71	66.00	-8	697	-1.15%
2019/01/23	4	64.55	13	64.93	64.50	-9	672	-1.34%
2019/01/22	1	65.10	7	65.47	64.90	-6	660	-0.91%
2019/01/21	0	0.00	9	65.02	65.30	-9	653	-1.38%
2019/01/18	12	63.95	3	64.43	64.50	9	638	1.41%
2019/01/17	19	64.45	18	64.89	64.20	1	625	0.16%
2019/01/16	16	63.76	8	64.13	64.80	8	602	1.33%
2019/01/15	12	63.98	40	62.95	64.50	-28	556	-5.04%
2019/01/14	8	62.41	13	62.50	61.80	-5	518	-0.97%
2019/01/11	8	61.69	9	60.77	61.10	-1	475	-0.21%
2019/01/10	14	59.49	23	59.79	60.20	-9	427	-2.10%
2019/01/09	10	57.56	20	57.53	57.60	-10	354	-2.82%
2019/01/08	15	57.13	4	56.78	56.60	11	328	3.35%
2019/01/07	1	53.00	0	0.00	53.00	1	284	0.35%
2019/01/04	0	0.00	3	52.87	53.00	-3	294	-1.02%
2019/01/03	2	53.10	0	0.00	52.80	2	307	0.65%
2018/12/28	1	52.30	1	52.80	52.60	0	329	0.00%
2018/12/25	1	51.70	2	52.50	52.90	-1	366	-0.27%
2018/12/22	5	52.80	0	0.00	52.70	5	368	1.36%
2018/12/21	3	51.40	3	51.50	52.80	0	370	0.00%
2018/12/20	2	50.90	1	51.50	50.80	1	369	0.27%
2018/12/19	0	0.00	1	52.60	52.50	-1	362	-0.28%
2018/12/18	2	53.80	2	54.80	54.00	0	355	0.00%
2018/12/17	5	56.90	5	55.12	55.20	0	353	0.00%
2018/12/14	1	56.40	1	58.80	56.00	0	364	0.00%
2018/12/13	1	56.80	1	56.50	56.90	0	351	0.00%
2018/12/07	0	0.00	1	55.50	55.30	-1	343	-0.29%
2018/12/06	0	0.00	3	53.80	53.90	-3	345	-0.87%
2018/12/05	22	55.81	5	55.14	55.10	17	346	4.91%
2018/12/04	5	57.00	1	56.80	57.00	4	344	1.16%
2018/12/03	3	56.53	16	56.97	56.70	-13	349	-3.72%
2018/11/30	13	55.33	0	0.00	55.20	13	347	3.75%
2018/11/29	9	54.03	2	53.80	54.30	7	342	2.04%
2018/11/28	5	52.26	33	52.35	52.40	-28	335	-8.34%
2018/11/27	1	51.80	0	0.00	51.60	1	343	0.29%
2018/11/23	5	51.00	4	50.35	50.00	1	370	0.27%
2018/11/22	3	51.53	1	50.90	50.80	2	374	0.53%
2018/11/21	1	51.70	1	52.00	51.50	0	382	0.00%
2018/11/19	1	52.50	1	52.20	52.40	0	454	0.00%
2018/11/16	0	0.00	2	51.95	51.90	-2	496	-0.40%
2018/11/15	18	51.19	0	0.00	51.30	18	499	3.61%
2018/11/14	0	0.00	5	52.06	51.80	-5	500	-1.00%
2018/11/13	5	51.54	4	52.03	52.20	1	503	0.20%
2018/11/09	21	52.83	26	52.75	52.10	-5	506	-0.99%
2018/11/07	5	51.30	0	0.00	51.70	5	516	0.97%
2018/11/06	15	51.43	0	0.00	50.70	15	541	2.77%
2018/11/05	4	51.70	4	52.00	52.10	0	562	0.00%
2018/11/02	0	0.00	19	52.62	51.80	-19	582	-3.26%
2018/11/01	21	51.42	2	51.50	51.40	19	601	3.16%
2018/10/31	10	50.60	0	0.00	50.70	10	618	1.62%
2018/10/29	1	48.20	1	48.70	48.40	0	755	0.00%
2018/10/26	0	0.00	11	47.89	48.30	-11	763	-1.44%
2018/10/25	11	49.00	6	48.98	48.85	5	761	0.66%
2018/10/23	1	50.70	1	50.90	50.50	0	778	0.00%
2018/10/22	0	0.00	5	51.14	51.60	-5	782	-0.64%
2018/10/19	3	50.50	0	0.00	50.60	3	783	0.38%
2018/10/18	0	0.00	1	50.90	50.90	-1	782	-0.13%
2018/10/17	3	52.00	7	50.66	50.90	-4	781	-0.51%
2018/10/16	6	50.20	0	0.00	49.70	6	774	0.77%
2018/10/15	2	50.20	0	0.00	49.60	2	770	0.26%
2018/10/12	18	50.21	2	50.90	50.90	16	765	2.09%
2018/10/11	17	50.10	1	50.70	49.50	16	756	2.12%
2018/10/09	6	51.98	3	52.63	51.90	3	737	0.41%
2018/10/08	13	52.40	0	0.00	52.10	13	728	1.78%
2018/10/05	8	54.64	10	52.90	54.00	-2	716	-0.28%
2018/10/04	8	58.14	0	0.00	57.90	8	691	1.16%
2018/10/03	0	0.00	20	59.50	59.60	-20	679	-2.94%
2018/10/01	2	62.00	0	0.00	61.90	2	682	0.29%
2018/09/20	3	61.43	0	0.00	61.00	3	683	0.44%
2018/09/19	1	64.30	0	0.00	64.20	1	673	0.15%
2018/09/17	1	64.60	0	0.00	64.60	1	679	0.15%
2018/09/11	2	64.45	0	0.00	64.80	2	684	0.29%
2018/09/07	0	0.00	3	66.20	64.70	-3	691	-0.43%
2018/09/06	2	67.60	0	0.00	66.60	2	716	0.28%
2018/09/04	0	0.00	4	66.70	67.30	-4	749	-0.53%
2018/09/03	16	68.62	11	67.67	66.40	5	763	0.66%
2018/08/31	14	69.57	0	0.00	69.30	14	753	1.86%
2018/08/30	1	68.70	0	0.00	68.80	1	748	0.13%
2018/08/28	22	67.87	2	67.60	67.70	20	726	2.75%
2018/08/27	5	70.30	0	0.00	68.30	5	717	0.70%
2018/08/24	8	69.06	3	68.97	68.80	5	696	0.72%
2018/08/23	2	68.90	18	69.02	69.20	-16	649	-2.46%
2018/08/17	1	64.60	0	0.00	63.20	1	612	0.16%
2018/08/16	0	0.00	3	63.70	64.50	-3	614	-0.49%
2018/08/13	6	64.55	0	0.00	64.10	6	638	0.94%
2018/08/10	3	68.33	30	68.10	67.60	-27	640	-4.22%
2018/08/09	3	69.10	3	68.00	71.00	0	618	0.00%
2018/08/08	1	71.70	5	71.40	70.20	-4	598	-0.67%
2018/08/06	8	68.99	6	69.33	71.30	2	557	0.36%
2018/08/03	0	0.00	4	66.95	67.80	-4	469	-0.85%
2018/07/31	1	62.40	1	63.70	62.00	0	408	0.00%
2018/07/30	0	0.00	1	63.00	62.40	-1	396	-0.25%
2018/07/26	1	60.80	0	0.00	60.80	1	386	0.26%
2018/07/25	1	60.70	1	61.50	61.30	0	385	0.00%
2018/07/20	0	0.00	1	62.30	60.70	-1	386	-0.26%
2018/07/18	0	0.00	5	63.30	62.20	-5	394	-1.27%
2018/07/13	1	60.70	0	0.00	60.50	1	398	0.25%
2018/07/10	5	60.50	0	0.00	60.60	5	404	1.24%
2018/07/09	1	60.30	0	0.00	60.70	1	401	0.25%
2018/07/06	1	59.00	0	0.00	59.00	1	397	0.25%
2018/06/29	0	0.00	1	61.00	60.70	-1	394	-0.25%
2018/06/26	1	59.60	10	60.50	60.20	-9	394	-2.28%
2018/06/25	0	0.00	1	61.80	61.80	-1	389	-0.26%
2018/06/22	1	63.80	1	64.10	63.70	0	386	0.00%
2018/06/21	0	0.00	1	65.50	64.90	-1	386	-0.26%
2018/06/20	10	64.80	2	66.30	64.80	8	385	2.07%
2018/06/19	0	0.00	2	68.50	67.60	-2	380	-0.53%
2018/06/15	2	67.00	0	0.00	67.10	2	375	0.53%
2018/06/14	2	68.10	21	67.69	67.50	-19	369	-5.14%
2018/06/13	0	0.00	13	64.93	67.20	-13	336	-3.87%
2018/06/12	2	61.60	7	61.30	61.10	-5	300	-1.66%
2018/06/11	22	62.80	7	61.04	61.20	15	299	5.01%
2018/06/08	1	59.00	0	0.00	59.70	1	289	0.35%
2018/06/07	0	0.00	2	60.40	59.50	-2	287	-0.70%
2018/06/06	0	0.00	2	59.00	59.30	-2	282	-0.71%
2018/06/05	1	58.50	0	0.00	58.50	1	282	0.35%
2018/06/04	2	59.30	0	0.00	59.30	2	282	0.71%
2018/06/01	1	59.20	0	0.00	59.00	1	280	0.36%
2018/05/31	11	58.80	0	0.00	58.10	11	278	3.95%
2018/05/30	1	59.00	0	0.00	58.80	1	276	0.36%
2018/05/28	10	60.55	3	60.60	60.00	7	269	2.59%
2018/05/25	1	59.50	0	0.00	59.40	1	263	0.38%
2018/05/24	5	59.50	1	59.20	59.20	4	262	1.52%
2018/05/23	9	59.36	8	59.33	59.80	1	259	0.39%
2018/05/22	8	60.50	4	59.60	59.50	4	255	1.56%
2018/05/21	9	59.03	19	60.00	60.30	-10	246	-4.06%
2018/05/18	35	56.85	16	57.21	57.80	19	220	8.63%
2018/05/14	0	0.00	2	53.60	52.80	-2	207	-0.96%
2018/05/10	0	0.00	10	52.40	52.20	-10	208	-4.79%
2018/05/09	0	0.00	3	53.00	52.20	-3	209	-1.43%
2018/05/07	0	0.00	3	52.80	52.70	-3	207	-1.45%
2018/05/03	2	53.25	0	0.00	53.10	2	205	0.97%
2018/05/02	15	54.39	0	0.00	54.30	15	203	7.35%
2018/04/26	7	53.63	0	0.00	51.80	7	202	3.45%
2018/04/25	12	53.39	0	0.00	53.60	12	208	5.76%
2018/04/24	4	51.15	18	51.21	51.20	-14	204	-6.86%
2018/04/23	1	52.70	15	52.57	52.30	-14	198	-7.04%
2018/04/20	2	54.10	0	0.00	54.10	2	196	1.02%
2018/04/19	4	55.65	0	0.00	55.80	4	193	2.07%
2018/04/18	1	56.00	3	56.00	55.90	-2	191	-1.05%
2018/04/17	2	57.00	1	56.90	56.80	1	187	0.53%
2018/04/16	3	58.50	1	58.50	58.50	2	189	1.06%
2018/04/13	22	59.13	2	59.10	58.80	20	190	10.50%
2018/04/12	4	58.90	3	58.83	58.50	1	190	0.52%
2018/04/11	3	59.57	2	59.70	59.30	1	197	0.51%
2018/04/09	3	59.03	2	58.95	59.00	1	209	0.48%
2018/04/03	3	60.10	3	59.80	60.40	0	215	0.00%
2018/04/02	20	61.34	0	0.00	61.40	20	216	9.24%
2018/03/31	13	61.15	0	0.00	61.10	13	216	6.00%
2018/03/30	1	60.70	0	0.00	60.50	1	216	0.46%
2018/03/29	1	60.60	0	0.00	60.60	1	215	0.46%
2018/03/27	10	61.60	1	61.60	61.60	9	213	4.22%
2018/03/26	11	61.52	0	0.00	61.50	11	212	5.17%
2018/03/22	1	62.40	1	62.70	62.40	0	208	0.00%
2018/03/21	4	62.35	0	0.00	62.20	4	205	1.94%
2018/03/19	1	64.50	0	0.00	64.20	1	202	0.49%
2018/03/16	1	64.30	0	0.00	64.70	1	204	0.49%
2018/03/15	5	65.60	0	0.00	64.80	5	208	2.40%
2018/03/14	0	0.00	2	64.70	64.90	-2	211	-0.95%
2018/03/12	1	63.50	0	0.00	63.00	1	207	0.48%
2018/03/09	0	0.00	1	63.00	62.00	-1	210	-0.48%
2018/03/07	1	63.00	3	62.80	62.50	-2	230	-0.87%
2018/03/02	0	0.00	18	62.31	62.50	-18	248	-7.23%
2018/03/01	0	0.00	15	62.98	63.00	-15	251	-5.97%
2018/02/26	1	63.10	2	64.80	63.50	-1	272	-0.37%
2018/02/23	1	64.20	0	0.00	64.40	1	274	0.36%
2018/02/22	0	0.00	2	64.20	64.20	-2	276	-0.72%
2018/02/21	2	63.10	17	63.06	63.40	-15	278	-5.39%
2018/02/09	1	61.50	0	0.00	60.80	1	279	0.36%
2018/02/07	0	0.00	2	64.50	63.80	-2	275	-0.73%
2018/02/02	0	0.00	1	69.10	68.50	-1	274	-0.36%
2018/02/01	0	0.00	2	69.45	69.30	-2	295	-0.68%
2018/01/30	1	68.80	1	68.80	68.70	0	324	0.00%
2018/01/26	1	69.90	0	0.00	69.20	1	328	0.30%
2018/01/25	5	69.90	0	0.00	69.20	5	331	1.51%
2018/01/23	5	70.06	0	0.00	70.80	5	337	1.48%
2018/01/22	23	70.22	0	0.00	70.00	23	345	6.65%
2018/01/19	0	0.00	1	70.70	70.00	-1	352	-0.28%
2018/01/18	12	70.00	0	0.00	70.00	12	349	3.44%
2018/01/17	5	70.18	0	0.00	69.80	5	352	1.42%
2018/01/16	2	72.10	0	0.00	70.70	2	357	0.56%
2018/01/15	0	0.00	1	70.00	71.40	-1	367	-0.27%
2018/01/10	0	0.00	12	67.43	67.40	-12	405	-2.96%
2018/01/09	8	71.10	7	70.53	70.30	1	404	0.25%
2018/01/08	0	0.00	2	71.10	71.10	-2	407	-0.49%
2018/01/05	3	72.77	1	73.20	71.60	2	413	0.48%
2018/01/04	9	70.84	3	71.47	72.70	6	419	1.43%
2018/01/03	2	69.55	0	0.00	69.60	2	413	0.48%
2018/01/02	10	68.57	0	0.00	69.90	10	415	2.41%