旺矽 (6223)-玉山-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
386.0
漲跌
▲17.5
漲幅
+4.75%
成交量
4,903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－玉山-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

玉山-新竹券商分點個股進出
玉山-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
2024/04/23	2.1	382.67	5.6	382.07	386.00	-3.5	3,577	-0.10%
2024/04/22	24.9	377.72	19	367.50	368.50	5.9	3,573	0.16%
2024/04/19	13.2	389.23	10.3	401.81	397.50	2.9	3,606	0.08%
2024/04/18	9.1	401.60	3	394.97	393.50	6.1	3,626	0.17%
2024/04/17	7	405.07	9.6	404.16	414.00	-2.6	3,632	-0.07%
2024/04/16	3.1	374.94	3.1	379.11	376.50	0	3,740	0.00%
2024/04/15	4.5	403.54	5	396.90	390.50	-0.5	3,875	-0.01%
2024/04/12	3	387.33	15.6	386.39	408.00	-12.6	3,809	-0.33%
2024/04/11	3	349.67	18	354.06	371.00	-15	3,735	-0.40%
2024/04/10	10.2	338.58	10	345.00	337.50	0.2	3,738	0.01%
2024/04/09	1	338.50	3	330.67	325.00	-2	3,756	-0.05%
2024/04/08	0	0.00	1	323.50	324.00	-1	3,908	-0.03%
2024/04/03	2	323.00	0.4	324.34	324.00	1.6	3,918	0.04%
2024/04/02	14	329.00	0.1	330.00	327.00	13.9	3,928	0.35%
2024/04/01	1	324.00	1	322.00	321.00	0	3,891	0.00%
2024/03/29	0	0.00	0.2	312.00	312.00	-0.2	3,872	-0.01%
2024/03/27	0	0.00	0.2	308.00	309.00	-0.2	3,883	-0.01%
2024/03/26	0	308.02	0.2	309.52	307.00	-0.2	3,882	0.00%
2024/03/25	1.1	318.67	2	315.50	310.00	-1	3,910	-0.02%
2024/03/22	26.6	310.69	10	314.50	313.00	16.6	3,915	0.42%
2024/03/21	11	311.59	0	0.00	311.00	11	3,914	0.28%
2024/03/20	7	320.07	3	317.50	317.00	4	3,910	0.10%
2024/03/19	1	324.50	1	326.00	324.50	0	3,939	0.00%
2024/03/18	6	324.75	0.9	322.94	327.00	5.1	3,902	0.13%
2024/03/15	0	310.48	0.9	314.39	312.50	-0.8	3,867	-0.02%
2024/03/14	0	302.00	0	0.00	300.50	0	3,825	0.00%
2024/03/13	1.2	321.88	1	306.00	306.00	0.2	3,812	0.00%
2024/03/12	7	319.79	3	317.00	320.00	4	3,767	0.11%
2024/03/11	2.1	298.57	0	0.00	302.00	2.1	3,706	0.06%
2024/03/08	3.4	295.15	43.5	302.92	289.00	-40.1	3,654	-1.10%
2024/03/07	21	322.64	6	322.42	321.00	15	3,551	0.42%
2024/03/06	1	324.00	1	326.00	323.50	0	3,530	0.00%
2024/03/05	16	323.16	3	325.54	331.50	13	3,564	0.36%
2024/03/01	0	326.00	1	327.00	326.00	-1	3,483	-0.03%
2024/02/29	6	324.58	0.1	322.50	323.00	6	3,473	0.17%
2024/02/27	0	324.00	0	0.00	322.00	0	3,465	0.00%
2024/02/26	5.2	327.96	1.1	323.54	320.00	4.2	3,478	0.12%
2024/02/23	11	340.88	11	344.61	340.00	0	3,439	0.00%
2024/02/22	8.5	330.39	6	336.25	339.50	2.5	3,400	0.07%
2024/02/21	1	306.02	11	325.86	327.50	-10	3,281	-0.30%
2024/02/20	5.2	293.53	0.6	294.50	298.00	4.6	3,245	0.14%
2024/02/19	5.1	296.05	0	0.00	296.00	5.1	3,257	0.16%
2024/02/16	2	308.00	2	305.50	305.50	0	3,264	0.00%
2024/02/15	0	283.45	0	301.00	298.00	0	3,261	0.00%
2024/02/05	3	277.17	2	276.75	275.00	1	3,275	0.03%
2024/02/02	1.1	279.93	1	283.00	278.50	0.1	3,359	0.00%
2024/02/01	3	278.68	7.4	274.45	278.50	-4.4	3,349	-0.13%
2024/01/31	0	0.00	1	279.00	276.50	-1	3,354	-0.03%
2024/01/30	0	268.73	0	0.00	269.00	0	3,312	0.00%
2024/01/29	0	0.00	1	262.50	265.50	-1	3,396	-0.03%
2024/01/25	11.3	259.58	0	0.00	259.50	11.3	3,461	0.33%
2024/01/24	1	271.50	1.6	264.69	263.50	-0.6	3,457	-0.02%
2024/01/23	5	266.00	0	0.00	267.00	5	3,452	0.14%
2024/01/22	3.4	270.88	4	275.35	272.00	-0.6	3,432	-0.02%
2024/01/19	1	271.00	11	266.32	263.50	-10	3,380	-0.30%
2024/01/18	2	256.00	2	256.25	255.00	0	3,269	0.00%
2024/01/17	1.1	264.95	1	266.50	261.50	0.1	3,219	0.00%
2024/01/16	13	265.46	4	264.88	265.00	9	3,187	0.28%
2024/01/15	11	257.14	17	263.03	265.00	-6	3,135	-0.19%
2024/01/12	0	0.00	2	253.98	251.50	-2	3,050	-0.07%
2024/01/11	8.1	250.69	46.1	247.64	252.00	-38	3,000	-1.27%
2024/01/10	6	254.25	6	255.67	257.50	0	2,971	0.00%
2024/01/09	6	244.43	19.2	246.99	254.00	-13.1	2,809	-0.47%
2024/01/08	2	228.50	5.2	230.14	231.00	-3.2	2,649	-0.12%
2024/01/05	3.2	225.76	6	226.00	225.50	-2.9	2,687	-0.11%
2024/01/04	58.7	229.96	66	231.11	231.50	-7.3	2,738	-0.27%
2024/01/03	7.4	235.79	6.2	238.01	239.00	1.1	2,700	0.04%
2024/01/02	4	226.50	17	228.71	234.00	-13	2,616	-0.50%
2023/12/29	2.1	217.43	2	217.00	217.50	0.1	2,431	0.00%
2023/12/28	1.1	215.03	3	214.00	216.00	-1.9	2,439	-0.08%
2023/12/27	1.1	211.95	0	0.00	211.00	1.1	2,442	0.04%
2023/12/26	0	207.50	0	0.00	209.50	0	2,485	0.00%
2023/12/25	17.1	208.41	3	208.00	207.00	14.1	2,510	0.56%
2023/12/21	10	211.00	4	211.88	212.00	6	2,566	0.23%
2023/12/20	2	220.21	1	215.55	213.50	1	2,573	0.04%
2023/12/19	10	215.05	0	0.00	216.00	10	2,551	0.39%
2023/12/18	1	214.99	4	214.13	214.00	-3	2,599	-0.11%
2023/12/15	2	217.24	5	218.50	215.50	-3	2,650	-0.11%
2023/12/14	1.1	218.60	1	216.03	216.50	0	2,692	0.00%
2023/12/13	0.1	210.50	1	210.50	211.00	-1	2,668	-0.04%
2023/12/12	1	213.00	1	210.50	210.00	0	2,817	0.00%
2023/12/11	0	209.50	0	0.00	209.50	0	2,895	0.00%
2023/12/08	0	210.50	20	209.50	208.50	-20	2,904	-0.69%
2023/12/07	0.1	207.23	0.1	206.50	206.50	0	2,939	0.00%
2023/12/06	0	0.00	5	209.50	208.50	-5	3,000	-0.17%
2023/12/05	7	209.49	0.9	207.50	207.50	6.1	3,053	0.20%
2023/12/04	7	213.43	1	213.00	211.50	6	3,095	0.19%
2023/12/01	4.1	216.51	3	216.50	216.00	1.1	3,152	0.03%
2023/11/30	8.1	218.44	3	219.00	219.00	5.1	3,267	0.16%
2023/11/29	4	216.12	10	217.00	216.00	-6	3,261	-0.18%
2023/11/28	2.1	214.27	0	212.75	215.00	2	3,291	0.06%
2023/11/27	9	212.83	1	211.50	208.50	8	3,303	0.24%
2023/11/24	4	216.00	1	215.00	214.50	3	3,315	0.09%
2023/11/22	0	0.00	2	225.75	226.00	-2	3,324	-0.06%
2023/11/21	2	225.00	3	223.50	223.00	-1	3,345	-0.03%
2023/11/20	1.1	221.60	0	0.00	223.00	1.1	3,361	0.03%
2023/11/17	4	225.88	0.8	223.13	224.50	3.2	3,381	0.10%
2023/11/16	12.1	223.62	4	223.13	226.00	8.1	3,327	0.24%
2023/11/15	8	221.56	1.1	223.03	223.50	6.9	3,324	0.21%
2023/11/14	9.3	221.89	6.3	222.82	223.00	2.9	3,341	0.09%
2023/11/13	4	226.63	37	225.73	226.50	-33	3,348	-0.99%
2023/11/10	3	217.50	5	217.50	218.00	-2	3,294	-0.06%
2023/11/09	3	213.17	0	0.00	214.00	3	3,230	0.09%
2023/11/08	2.1	212.32	10	213.90	215.00	-7.9	3,273	-0.24%
2023/11/07	0.1	211.50	0	213.00	213.50	0.1	3,391	0.00%
2023/11/06	0	211.50	1.3	211.38	211.50	-1.3	3,438	-0.04%
2023/11/03	3.5	204.61	3	202.50	203.00	0.5	3,443	0.02%
2023/11/02	0	0.00	1	196.00	196.50	-1	3,396	-0.03%
2023/11/01	4.3	185.13	3	186.00	186.00	1.3	3,402	0.04%
2023/10/31	8.6	191.89	0	0.00	189.00	8.6	3,417	0.25%
2023/10/30	0	0.00	1	195.50	196.50	-1	3,498	-0.03%
2023/10/26	1	194.00	0	0.00	192.00	1	3,713	0.03%
2023/10/25	0	0.00	1.1	199.55	198.00	-1.1	3,874	-0.03%
2023/10/24	1	197.50	2	195.00	198.50	-1	3,931	-0.03%
2023/10/20	3	192.50	0	0.00	193.50	3	4,176	0.07%
2023/10/19	22.1	196.37	1	197.50	194.00	21.1	4,201	0.50%
2023/10/18	4.1	200.88	31	199.94	201.00	-26.9	4,193	-0.64%
2023/10/17	0	0.00	4	208.75	207.00	-4	4,181	-0.10%
2023/10/16	15	208.60	0	0.00	207.00	15	4,288	0.35%
2023/10/13	1	215.00	8	214.44	214.50	-7	4,308	-0.16%
2023/10/12	0	0.00	0	210.00	211.50	0	4,323	0.00%
2023/10/06	11	206.45	0	0.00	205.50	11	4,503	0.24%
2023/10/04	1	207.00	0	0.00	205.50	1	4,558	0.02%
2023/10/03	1.3	209.40	25.1	210.60	209.00	-23.9	4,556	-0.52%
2023/10/02	1.1	209.64	0.1	210.00	213.00	1	4,587	0.02%
2023/09/28	1	203.00	3	206.83	205.00	-2	4,594	-0.04%
2023/09/27	1	203.50	0	0.00	205.50	1	4,638	0.02%
2023/09/26	1	205.50	1.1	205.52	204.50	-0.1	4,749	0.00%
2023/09/25	2	212.25	0.1	212.50	211.00	2	4,841	0.04%
2023/09/22	3	207.33	3	209.50	212.00	0	4,854	0.00%
2023/09/21	11	204.55	0	0.00	207.00	11	4,855	0.23%
2023/09/19	3	218.00	1	216.50	216.00	2	4,785	0.04%
2023/09/18	3	213.50	1	213.00	212.50	2	4,750	0.04%
2023/09/15	3	221.83	13	222.46	217.50	-10	4,789	-0.21%
2023/09/14	7	216.50	2	214.50	219.00	5	4,687	0.11%
2023/09/13	6	208.92	0	211.00	208.50	6	4,626	0.13%
2023/09/12	0	0.00	5.4	210.03	210.00	-5.4	4,745	-0.11%
2023/09/11	7.1	208.38	1.1	205.33	205.00	6	4,753	0.13%
2023/09/08	1	208.00	0	0.00	214.00	1	4,732	0.02%
2023/09/07	2	212.75	5	212.50	213.50	-3	4,749	-0.06%
2023/09/06	6	207.92	2	211.00	208.50	4	4,754	0.08%
2023/09/05	9	207.83	17	207.82	210.00	-8	4,819	-0.17%
2023/09/04	0	195.00	2	195.00	199.50	-2	4,793	-0.04%
2023/08/31	0	195.00	2	197.49	197.00	-2	4,881	-0.04%
2023/08/30	1	193.99	4	194.88	194.50	-3	4,947	-0.06%
2023/08/29	9.1	191.11	0	0.00	191.00	9.1	4,943	0.18%
2023/08/28	3.1	192.54	3.2	196.97	192.00	-0.1	4,945	0.00%
2023/08/25	4	193.00	5	196.00	191.00	-1	4,953	-0.02%
2023/08/24	5	193.10	0	0.00	193.00	5	5,016	0.10%
2023/08/23	6	191.58	1	191.00	191.00	5	5,105	0.10%
2023/08/22	0	0.00	30	194.50	193.00	-30	5,308	-0.57%
2023/08/21	27	196.83	26	197.46	196.00	1	5,429	0.02%
2023/08/18	4.5	201.89	4	200.50	197.00	0.5	5,480	0.01%
2023/08/17	2	199.50	13	202.73	202.00	-11	5,579	-0.20%
2023/08/16	0	193.00	2	193.75	198.50	-2	5,784	-0.03%
2023/08/15	30	193.58	0	0.00	192.00	30	5,884	0.51%
2023/08/14	6.1	191.58	0	0.00	189.50	6.1	5,911	0.10%
2023/08/11	2	197.25	18	197.42	196.50	-16	5,957	-0.27%
2023/08/10	3	186.00	4	185.88	187.00	-1	5,894	-0.02%
2023/08/09	6	197.33	4	197.38	197.50	2	5,826	0.03%
2023/08/08	2	190.25	0	0.00	191.00	2	5,773	0.03%
2023/08/07	2.1	194.17	2	193.25	194.00	0.1	5,764	0.00%
2023/08/04	13	189.88	1	192.50	190.50	12	5,737	0.21%
2023/08/02	6	196.25	7	190.21	187.50	-1	5,750	-0.02%
2023/08/01	13	204.92	27	200.13	203.00	-14	5,673	-0.25%
2023/07/31	3	206.10	15	205.53	205.00	-12	5,619	-0.21%
2023/07/28	1	205.00	1	212.01	212.00	0	5,473	0.00%
2023/07/27	2	200.50	2	202.00	202.00	0	5,305	0.00%
2023/07/26	3	197.83	2	198.27	198.50	1	5,255	0.02%
2023/07/25	7	197.93	7	199.28	198.00	0	5,153	0.00%
2023/07/24	5	188.00	0	0.00	186.50	5	5,008	0.10%
2023/07/21	8.2	185.72	11.1	185.25	187.50	-2.9	4,981	-0.06%
2023/07/20	32	186.42	0	0.00	185.50	32	4,973	0.64%
2023/07/19	1	186.00	3	188.00	187.00	-2	4,947	-0.04%
2023/07/18	1	182.00	0	0.00	182.50	1	4,886	0.02%
2023/07/17	5	189.50	1	184.51	183.00	4	4,872	0.08%
2023/07/14	8	183.81	3.2	184.41	186.50	4.8	4,816	0.10%
2023/07/13	5	179.90	9	180.28	178.00	-4	4,702	-0.09%
2023/07/12	1	175.50	3	175.50	175.00	-2	4,646	-0.04%
2023/07/11	1.1	175.67	3	176.50	177.00	-2	4,729	-0.04%
2023/07/10	2	174.75	40	173.63	173.50	-38	4,758	-0.80%
2023/07/07	1.1	175.45	0	0.00	174.50	1.1	4,912	0.02%
2023/07/06	4	177.50	2	176.50	176.50	2	4,912	0.04%
2023/07/05	6	180.33	3	182.00	179.50	3	4,885	0.06%
2023/07/04	10	178.80	6	180.50	181.50	4	4,836	0.08%
2023/07/03	2	181.00	2	186.75	186.00	0	4,712	0.00%
2023/06/30	1	172.00	3	173.67	173.50	-2	4,621	-0.04%
2023/06/29	4	170.63	4	170.00	171.00	0	4,621	0.00%
2023/06/28	2	170.00	1.1	169.90	167.50	1	4,644	0.02%
2023/06/27	1.1	169.55	0	0.00	169.50	1.1	4,723	0.02%
2023/06/21	1	174.00	14	174.54	175.50	-13	4,897	-0.27%
2023/06/20	6	170.50	5	173.50	173.00	1	5,389	0.02%
2023/06/19	0	0.00	1.1	170.73	170.50	-1.1	5,648	-0.02%
2023/06/16	7	173.57	4	174.12	169.50	3	5,760	0.05%
2023/06/15	11	172.82	6.1	172.33	172.50	5	5,629	0.09%
2023/06/14	0.1	170.00	0	0.00	171.00	0.1	5,576	0.00%
2023/06/09	6	170.08	0	0.00	169.50	6	5,411	0.11%
2023/06/08	4	172.37	15.4	170.46	170.00	-11.4	5,290	-0.22%
2023/06/07	1.1	167.69	3.2	174.36	177.00	-2.1	5,236	-0.04%
2023/06/06	6.1	164.02	1	165.00	165.00	5.1	5,157	0.10%
2023/06/05	2.2	167.45	2.8	167.74	168.00	-0.7	5,138	-0.01%
2023/06/02	3.1	163.54	0	163.17	164.00	3.1	5,058	0.06%
2023/06/01	7.1	164.18	0.7	161.80	163.50	6.5	5,050	0.13%
2023/05/31	1.1	165.13	12	164.96	163.00	-11	5,042	-0.22%
2023/05/30	5	166.30	4.2	166.22	167.00	0.9	4,973	0.02%
2023/05/29	0.5	165.94	0	0.00	162.50	0.5	4,880	0.01%
2023/05/26	4.5	164.89	7	163.86	163.00	-2.5	4,792	-0.05%
2023/05/25	8	160.44	12	159.54	159.50	-4	4,585	-0.09%
2023/05/24	16	154.91	9	155.72	155.50	7	4,474	0.16%
2023/05/23	24	148.63	18.3	152.26	154.50	5.7	4,413	0.13%
2023/05/22	25	151.28	19	149.95	147.00	6	4,268	0.14%
2023/05/19	0	0.00	4	145.37	147.00	-4	3,996	-0.10%
2023/05/18	1.5	142.53	3	140.17	142.00	-1.5	3,851	-0.04%
2023/05/17	1.1	141.52	2	141.25	141.00	-1	3,785	-0.03%
2023/05/16	5	141.50	5.1	138.82	142.00	-0.1	3,684	0.00%
2023/05/15	1	135.50	0	0.00	134.50	1	3,589	0.03%
2023/05/12	2	137.50	7	134.86	136.00	-5	3,609	-0.14%
2023/05/10	0.1	134.50	0	0.00	134.50	0.1	3,688	0.00%
2023/05/09	8.5	135.83	2	136.00	136.00	6.5	3,739	0.17%
2023/05/08	0.2	135.00	8	136.13	134.50	-7.8	3,751	-0.21%
2023/05/05	1.2	133.75	1	133.00	134.50	0.2	3,757	0.01%
2023/05/03	2	131.00	0	0.00	131.00	2	3,789	0.05%
2023/05/02	1	132.00	2	131.00	131.50	-1	3,830	-0.03%
2023/04/27	5	123.40	4	124.50	126.50	1	3,862	0.03%
2023/04/26	1	125.00	0	0.00	126.50	1	3,850	0.03%
2023/04/25	1	129.50	0	124.50	124.00	1	3,835	0.02%
2023/04/24	2	129.25	3	130.00	129.50	-1	3,798	-0.03%
2023/04/21	16	130.38	0	0.00	128.50	16	3,808	0.42%
2023/04/20	1.1	135.95	0	0.00	135.00	1.1	3,883	0.03%
2023/04/19	3.1	137.84	0	0.00	138.00	3.1	3,863	0.08%
2023/04/18	1.3	140.32	1	139.50	138.00	0.3	3,838	0.01%
2023/04/17	2	141.00	3.1	142.14	142.50	-1.1	3,803	-0.03%
2023/04/14	0	0.00	0	143.50	140.00	0	3,739	0.00%
2023/04/13	0.3	138.40	5	137.70	136.50	-4.8	3,639	-0.13%
2023/04/12	4.2	142.14	3	142.33	141.50	1.2	3,592	0.03%
2023/04/11	2	136.00	1	136.00	135.50	1	3,426	0.03%
2023/04/07	4	134.88	1	134.50	134.50	3	3,429	0.09%
2023/04/06	1	132.00	1	132.00	132.00	0	3,418	0.00%
2023/03/31	1	135.00	0.4	136.00	135.00	0.6	3,427	0.02%
2023/03/30	4.3	136.07	3	136.00	137.00	1.3	3,412	0.04%
2023/03/29	11	134.09	0.1	136.00	134.50	10.9	3,425	0.32%
2023/03/28	4.1	138.68	12.6	138.41	136.00	-8.5	3,412	-0.25%
2023/03/27	4	143.63	2	142.50	143.00	2	3,333	0.06%
2023/03/24	0	0.00	5	142.80	146.00	-5	3,268	-0.15%
2023/03/23	23.3	145.21	23	146.37	144.00	0.3	3,118	0.01%
2023/03/22	27	138.15	32.2	138.80	143.00	-5.2	2,602	-0.20%
2023/03/21	0.9	129.44	24.1	126.73	130.00	-23.2	2,330	-1.00%
2023/03/20	1	119.00	0	0.00	119.50	1	2,253	0.04%
2023/03/17	1	117.50	0	0.00	118.00	1	2,358	0.04%
2023/03/14	1	119.00	0	0.00	119.50	1	2,520	0.04%
2023/03/13	3	119.33	0	0.00	121.00	3	2,563	0.12%
2023/03/10	16	121.00	0	0.00	120.00	16	2,660	0.60%
2023/03/08	0	0.00	0.1	126.00	126.50	-0.1	3,030	0.00%
2023/03/07	0	0.00	7	124.29	124.50	-7	3,050	-0.23%
2023/03/06	3	122.33	0	0.00	122.50	3	3,104	0.10%
2023/03/03	2	121.25	0	0.00	121.00	2	3,226	0.06%
2023/03/02	0	124.00	0	0.00	122.50	0	3,233	0.00%
2023/02/24	0	0.00	0	126.00	123.50	0	3,335	0.00%
2023/02/23	0	0.00	4	125.99	125.50	-4	3,438	-0.12%
2023/02/22	10	120.00	2	120.50	120.50	8	3,456	0.23%
2023/02/21	4	123.75	3.1	125.04	125.00	0.9	3,537	0.02%
2023/02/20	4	122.50	8	123.25	123.50	-4	3,672	-0.11%
2023/02/14	0	122.50	0	0.00	121.00	0	3,751	0.00%
2023/02/10	1.1	120.63	1	122.50	120.50	0.1	3,816	0.00%
2023/02/09	1	126.00	0.1	126.00	124.50	0.9	3,799	0.02%
2023/02/08	1	127.50	4	127.25	126.00	-3	3,780	-0.08%
2023/02/07	0	0.00	2	122.00	123.00	-2	3,673	-0.05%
2023/02/06	4	118.00	0	0.00	118.50	4	3,613	0.11%
2023/02/03	0	0.00	0.1	125.00	124.50	-0.1	3,545	0.00%
2023/02/02	4	123.50	1	125.00	124.50	3	3,525	0.09%
2023/02/01	0	0.00	1	125.50	124.50	-1	3,484	-0.03%
2023/01/31	1	124.00	0	0.00	124.00	1	3,459	0.03%
2023/01/30	0	0.00	4	119.26	120.50	-4	3,408	-0.12%
2023/01/17	0	0.00	1	113.00	116.50	-1	3,355	-0.03%
2023/01/12	1	114.00	0	0.00	113.50	1	3,322	0.03%
2023/01/11	2	116.75	0	0.00	114.00	2	3,316	0.06%
2023/01/10	1	118.00	13	121.50	116.50	-12	3,292	-0.36%
2023/01/06	0	0.00	1	118.00	118.50	-1	3,148	-0.03%
2023/01/03	0	0.00	0	117.50	118.00	0	3,101	0.00%
2022/12/30	4	113.00	0	0.00	112.50	4	3,066	0.13%
2022/12/29	0	113.50	0	0.00	115.00	0	3,042	0.00%
2022/12/28	0	0.00	0	119.50	115.00	0	3,029	0.00%
2022/12/27	2	118.25	2	118.75	119.00	0	2,989	0.00%
2022/12/26	5	112.30	1	113.50	114.00	4	2,941	0.14%
2022/12/23	0	111.25	10	113.00	111.50	-10	2,924	-0.34%
2022/12/22	5	115.00	0	0.00	115.50	5	2,884	0.17%
2022/12/21	0	116.00	9	113.83	113.00	-9	2,874	-0.31%
2022/12/14	0	0.00	0	117.00	118.50	0	2,771	0.00%
2022/12/13	0	0.00	1	118.50	117.00	-1	2,713	-0.04%
2022/12/12	4.2	117.19	4	117.00	118.00	0.2	2,675	0.01%
2022/12/09	3	116.50	2	123.00	116.50	1	2,615	0.04%
2022/12/08	1	127.50	4	129.24	129.00	-3	2,511	-0.12%
2022/12/07	0.1	124.18	9	125.50	125.50	-8.9	2,460	-0.36%
2022/12/06	12	132.50	16	130.25	130.00	-4	2,392	-0.17%
2022/12/05	15	130.00	6	129.50	130.50	9	2,338	0.39%
2022/12/02	1	128.01	2.1	129.69	129.50	-1.1	2,288	-0.05%
2022/12/01	4	122.80	6	125.75	126.50	-2	2,176	-0.09%
2022/11/30	14	112.93	17	114.27	119.50	-3	1,891	-0.16%
2022/11/29	1	108.00	0	0.00	109.50	1	1,721	0.06%
2022/11/25	0	0.00	4	112.01	112.50	-4	1,628	-0.25%
2022/11/24	0	0.00	1	109.00	109.00	-1	1,512	-0.07%
2022/11/23	0	0.00	6	109.17	109.00	-6	1,491	-0.40%
2022/11/22	8	108.25	8	109.06	108.50	0	1,453	0.00%
2022/11/21	6	108.67	10	107.50	107.50	-4	1,380	-0.29%
2022/11/18	15	106.03	20	102.58	103.00	-5	1,243	-0.40%
2022/11/17	4	106.75	1.2	104.84	105.00	2.8	1,191	0.23%
2022/11/16	0	0.00	13	98.87	102.50	-13	1,066	-1.22%
2022/11/15	0	0.00	42	95.75	95.00	-42	911	-4.61%
2022/11/14	7	94.56	1	95.80	94.40	6	899	0.67%
2022/11/11	2	94.35	2	95.35	93.50	0	880	0.00%
2022/11/09	1	93.00	0	0.00	93.80	1	840	0.12%
2022/11/08	0	0.00	5.1	93.88	93.50	-5.1	823	-0.62%
2022/11/07	0	0.00	3	90.17	90.90	-3	783	-0.38%
2022/11/04	0	0.00	11	89.40	89.90	-11	820	-1.34%
2022/11/03	30	87.87	0	0.00	87.60	30	804	3.73%
2022/11/02	1	86.50	0	0.00	86.40	1	805	0.12%
2022/10/31	0	0.00	4	84.00	84.70	-4	813	-0.49%
2022/10/24	1	82.20	0	0.00	81.60	1	845	0.12%
2022/10/12	0	0.00	1	81.40	81.20	-1	905	-0.11%
2022/10/11	0	0.00	5	81.70	81.70	-5	921	-0.54%
2022/10/04	0	0.00	1	84.50	85.20	-1	977	-0.10%
2022/09/29	1.1	81.53	0	0.00	80.90	1.1	1,000	0.11%
2022/09/15	0	0.00	1	93.80	93.40	-1	1,117	-0.09%
2022/09/14	0	0.00	4	93.00	93.80	-4	1,148	-0.35%
2022/09/13	4	92.70	1	94.40	93.00	3	1,153	0.26%
2022/09/06	1	89.50	0	0.00	89.10	1	1,211	0.08%
2022/09/05	1	91.10	0	92.13	91.10	1	1,231	0.08%
2022/09/02	2	95.50	2	97.00	94.50	0	1,231	0.00%
2022/09/01	0	0.00	3	96.60	95.80	-3	1,249	-0.24%
2022/08/31	0	0.00	1	98.00	97.30	-1	1,269	-0.08%
2022/08/30	6	94.27	2	93.70	93.30	4	1,293	0.31%
2022/08/29	1	93.40	0	0.00	93.30	1	1,287	0.08%
2022/08/25	0	0.00	1	95.30	95.60	-1	1,296	-0.08%
2022/08/23	0	0.00	5	95.50	95.30	-5	1,322	-0.38%
2022/08/19	1	98.60	0	0.00	97.90	1	1,381	0.07%
2022/08/18	0	0.00	0.1	97.00	97.00	-0.1	1,401	-0.01%
2022/08/15	0	0.00	2	98.00	98.00	-2	1,402	-0.14%
2022/08/12	6	95.07	27	96.02	96.30	-21	1,397	-1.50%
2022/08/11	24.1	98.32	0	0.00	94.30	24.1	1,399	1.72%
2022/08/08	0	0.00	1	93.20	93.60	-1	1,449	-0.07%
2022/08/04	0	0.00	9	87.79	90.20	-9	1,694	-0.53%
2022/08/01	0	0.00	0.2	92.03	92.00	-0.2	1,695	-0.01%
2022/07/27	0	0.00	1	89.90	90.30	-1	1,716	-0.06%
2022/07/26	5	89.90	8	89.18	88.80	-3	1,710	-0.18%
2022/07/25	0	0.00	2	90.80	90.80	-2	1,700	-0.12%
2022/07/22	2	89.00	3	89.73	90.80	-1	1,691	-0.06%
2022/07/20	5	86.78	4	87.75	87.00	1	1,667	0.06%
2022/07/18	0	0.00	2	83.00	83.70	-2	1,649	-0.12%
2022/07/15	10	81.85	4	79.55	81.90	6	1,632	0.37%
2022/07/14	0	0.00	4	78.58	78.50	-4	1,615	-0.25%
2022/07/13	0	0.00	1	79.50	79.60	-1	1,603	-0.06%
2022/07/12	3	77.87	20	78.10	77.30	-17	1,586	-1.07%
2022/07/08	2	82.05	1	81.70	82.20	1	1,600	0.06%
2022/07/07	5	78.20	5	78.98	79.00	0	1,579	0.00%
2022/07/06	6.1	77.49	0	0.00	77.00	6.1	1,571	0.39%
2022/07/05	23	78.00	0	0.00	80.60	23	1,572	1.46%
2022/07/04	1	78.30	1	77.90	77.50	0	1,577	0.00%
2022/07/01	2	80.20	1	78.90	78.90	1	1,562	0.06%
2022/06/30	0	0.00	6	85.47	85.10	-6	1,522	-0.39%
2022/06/29	7	89.20	0	0.00	89.10	7	1,503	0.47%
2022/06/28	1	89.40	10	90.06	90.50	-9	1,501	-0.60%
2022/06/27	0	0.00	2	89.80	91.90	-2	1,496	-0.13%
2022/06/24	6	89.08	5	89.82	88.20	1	1,486	0.07%
2022/06/23	8	86.93	0	0.00	87.00	8	1,477	0.54%
2022/06/22	9	88.70	0	0.00	88.90	9	1,445	0.62%
2022/06/20	7	95.09	0	0.00	92.80	7	1,391	0.50%
2022/06/17	2	99.90	6	100.08	99.90	-4	1,357	-0.29%
2022/06/16	0.1	101.50	0	0.00	100.50	0.1	1,334	0.01%
2022/06/15	5	104.50	1	105.00	103.50	4	1,324	0.30%
2022/06/14	3	101.50	6	103.58	105.00	-3	1,320	-0.23%
2022/06/13	21	99.40	2	99.60	100.00	19	1,289	1.47%
2022/06/10	4.2	102.19	1	104.00	102.00	3.2	1,275	0.25%
2022/06/09	0	0.00	11	105.00	106.00	-11	1,243	-0.88%
2022/06/08	10	107.50	4	107.75	107.50	6	1,217	0.49%
2022/06/07	1	105.50	0	0.00	105.00	1	1,176	0.09%
2022/06/02	0	0.00	27	105.00	103.00	-27	1,184	-2.28%
2022/06/01	0	0.00	20	104.50	105.00	-20	1,185	-1.69%
2022/05/31	0	0.00	1	106.00	105.50	-1	1,165	-0.09%
2022/05/30	1	105.00	72	104.99	106.00	-71	1,153	-6.15%
2022/05/27	53	104.75	0	0.00	104.00	53	1,130	4.69%
2022/05/26	0	0.00	3	103.00	103.00	-3	1,096	-0.27%
2022/05/25	3	100.67	1	100.50	100.50	2	1,065	0.19%
2022/05/24	1	98.20	0	0.00	98.20	1	1,066	0.09%
2022/05/23	4	101.25	1	100.50	100.50	3	1,057	0.28%
2022/05/19	1	100.00	0	99.10	101.50	1	1,042	0.09%
2022/05/18	1	100.00	2	99.60	100.50	-1	1,026	-0.10%
2022/05/17	10	97.86	0	0.00	98.10	10	1,001	1.00%
2022/05/16	0	0.00	1	98.50	97.60	-1	975	-0.10%
2022/05/13	19	100.34	22	100.77	101.50	-3	923	-0.32%
2022/05/12	57	99.63	30	100.52	99.90	27	783	3.45%
2022/05/11	1	93.40	1	94.00	93.50	0	682	0.00%
2022/05/09	0	0.00	20	91.93	90.10	-20	673	-2.97%
2022/05/06	20	94.01	0	0.00	93.70	20	664	3.01%
2022/05/05	2	92.85	4	94.70	94.90	-2	653	-0.31%
2022/04/27	0	87.00	0	0.00	87.50	0	766	0.00%
2022/04/21	0	0.00	1	95.70	96.20	-1	1,274	-0.08%
2022/04/19	1	93.80	2	93.50	94.20	-1	1,435	-0.07%
2022/04/15	1	91.00	0	0.00	91.10	1	1,529	0.07%
2022/04/14	4	94.93	0	0.00	94.10	4	1,545	0.26%
2022/04/12	2	95.25	0	0.00	95.20	2	1,576	0.13%
2022/04/11	12	96.42	1.5	98.24	95.60	10.5	1,633	0.64%
2022/04/08	13	98.25	1	97.30	98.30	12	1,629	0.74%
2022/04/07	3	100.23	0	0.00	99.00	3	1,628	0.18%
2022/03/31	0	102.50	0	0.00	102.00	0	1,677	0.00%
2022/03/30	0	0.00	1	105.50	104.50	-1	1,679	-0.06%
2022/03/29	0	0.00	2	104.00	103.50	-2	1,695	-0.12%
2022/03/28	1	102.00	2	103.00	102.50	-1	1,729	-0.06%
2022/03/24	0	0.00	16	104.63	105.00	-16	1,749	-0.91%
2022/03/23	4	104.75	0	0.00	104.00	4	1,786	0.22%
2022/03/18	1	102.50	1	103.00	104.00	0	1,846	0.00%
2022/03/17	16	100.91	2	102.00	102.50	14	1,847	0.76%
2022/03/16	9	98.26	0	0.00	97.90	9	1,847	0.49%
2022/03/15	1	98.50	5	98.42	97.70	-4	1,871	-0.21%
2022/03/14	0	0.00	5	101.00	100.50	-5	1,886	-0.27%
2022/03/11	1	101.50	2	102.00	101.00	-1	1,898	-0.05%
2022/03/10	1	102.00	2	103.00	102.00	-1	1,901	-0.05%
2022/03/09	3	98.57	0	0.00	98.50	3	1,910	0.16%
2022/03/08	6	99.17	3	96.97	96.80	3	1,923	0.16%
2022/03/07	1	100.00	5	100.50	101.00	-4	1,918	-0.21%
2022/03/02	9	106.33	1	105.50	107.00	8	1,978	0.40%
2022/02/24	1	105.50	10	106.50	105.50	-9	2,027	-0.44%
2022/02/22	6	108.00	0	0.00	107.50	6	2,065	0.29%
2022/02/18	12	109.38	0	0.00	110.00	12	2,142	0.56%
2022/02/17	2	110.00	6	109.67	109.00	-4	2,164	-0.18%
2022/02/15	0	0.00	10	111.00	109.50	-10	2,252	-0.44%
2022/02/14	2	111.00	0	0.00	110.50	2	2,272	0.09%
2022/02/11	0	0.00	4	113.38	114.00	-4	2,278	-0.18%
2022/02/10	1	111.50	25	111.60	112.00	-24	2,287	-1.05%
2022/02/09	1	111.50	1	112.00	113.00	0	2,312	0.00%
2022/02/07	6	107.83	0	0.00	109.00	6	2,445	0.25%
2022/01/26	15	107.17	3	107.33	106.50	12	2,500	0.48%
2022/01/25	2.1	108.01	0	0.00	106.50	2.1	2,581	0.08%
2022/01/24	4	108.88	8	108.50	110.00	-4	2,691	-0.15%
2022/01/21	10	110.70	0	0.00	110.50	10	2,778	0.36%
2022/01/20	26	111.79	0.1	112.00	112.00	26	2,876	0.90%
2022/01/19	5.1	116.00	0	0.00	115.00	5.1	2,869	0.18%
2022/01/18	3.5	119.29	1.1	120.50	119.00	2.4	2,989	0.08%
2022/01/17	2	124.00	3	123.67	121.50	-1	2,950	-0.03%
2022/01/14	14.1	120.28	13.5	120.48	118.50	0.5	2,820	0.02%
2022/01/13	0	0.00	36.1	119.70	119.50	-36.1	2,709	-1.33%
2022/01/11	6	118.00	3	117.67	114.50	3	2,802	0.11%
2022/01/10	1	116.00	3	115.50	116.50	-2	2,759	-0.07%
2022/01/07	9	109.78	0	0.00	111.00	9	2,746	0.33%
2022/01/06	4	113.25	8	113.25	113.00	-4	2,743	-0.15%
2022/01/05	3	117.67	0	0.00	115.50	3	2,757	0.11%
2022/01/04	19.1	118.52	9.1	119.56	118.50	10	2,782	0.36%
2021/12/29	1	116.00	0	0.00	115.50	1	2,807	0.04%
2021/12/28	0	116.00	0.1	117.50	115.50	-0.1	2,874	0.00%
2021/12/27	1.1	116.09	1	118.50	116.50	0.1	2,980	0.00%
2021/12/24	0.1	115.50	0	0.00	115.00	0.1	2,989	0.00%
2021/12/23	1	117.50	1	117.00	116.00	0	3,089	0.00%
2021/12/22	0	0.00	2	117.75	117.00	-2	3,118	-0.06%
2021/12/20	1	114.50	0	0.00	114.50	1	3,123	0.03%
2021/12/17	1	115.50	2	115.25	115.50	-1	3,173	-0.03%
2021/12/16	0	0.00	3	113.67	115.00	-3	3,226	-0.09%
2021/12/15	6	110.33	3	109.33	111.50	3	3,269	0.09%
2021/12/14	0.1	109.50	2	109.00	108.00	-1.9	3,479	-0.05%
2021/12/13	7	110.07	0	0.00	111.00	7	3,592	0.19%
2021/12/10	0.1	111.50	0	0.00	111.00	0.1	3,699	0.00%
2021/12/09	1.1	111.07	0	111.50	111.00	1.1	3,790	0.03%
2021/12/08	0	0.00	3	113.50	114.50	-3	3,794	-0.08%
2021/12/07	2	111.00	0	0.00	110.50	2	3,811	0.05%
2021/12/06	1	111.51	0	0.00	112.00	1	3,861	0.03%
2021/12/03	5	113.00	0	0.00	113.00	5	3,931	0.13%
2021/12/02	4	109.38	0	0.00	109.00	4	3,986	0.10%
2021/12/01	13	109.50	1	111.50	112.00	12	4,045	0.30%
2021/11/30	5	111.80	3	112.67	111.00	2	4,118	0.05%
2021/11/29	1	108.00	0	0.00	111.50	1	4,267	0.02%
2021/11/26	10	111.05	2	115.00	110.50	8	4,364	0.18%
2021/11/24	13.2	115.58	0.1	117.00	116.00	13.1	4,646	0.28%
2021/11/23	2	116.50	0	0.00	116.50	2	4,773	0.04%
2021/11/22	0	0.00	1	118.00	119.50	-1	5,098	-0.02%
2021/11/19	2.2	117.09	0.1	119.00	117.50	2.1	5,223	0.04%
2021/11/18	6	122.25	0	0.00	118.50	6	5,434	0.11%
2021/11/17	0	0.00	1	121.00	121.00	-1	5,565	-0.02%
2021/11/16	10	120.50	0	122.00	120.00	10	6,052	0.16%
2021/11/15	3.1	120.11	2	120.75	123.50	1.1	6,597	0.02%
2021/11/12	5	119.00	5	117.50	115.00	0	6,774	0.00%
2021/11/11	6	121.25	6	120.17	119.00	0	6,835	0.00%
2021/11/08	1	121.50	1	121.50	121.50	0	7,156	0.00%
2021/11/04	0	0.00	3	126.50	127.50	-3	7,276	-0.04%
2021/11/03	1	122.00	2	125.75	124.00	-1	7,331	-0.01%
2021/11/02	3	126.99	9	125.17	121.00	-6	7,415	-0.08%
2021/11/01	6	128.50	16	128.66	128.50	-10	7,473	-0.13%
2021/10/29	4	128.00	2	128.50	128.00	2	7,451	0.03%
2021/10/28	2	124.50	12	126.67	127.00	-10	7,657	-0.13%
2021/10/27	2	122.00	0	0.00	123.50	2	8,018	0.02%
2021/10/26	11	122.50	10	124.65	121.50	1	8,164	0.01%
2021/10/25	2	117.00	16	117.00	119.50	-14	8,196	-0.17%
2021/10/22	1	119.50	1	117.00	119.00	0	8,280	0.00%
2021/10/21	5	120.80	1	123.50	120.00	4	8,378	0.05%
2021/10/20	5	122.70	5	124.10	125.00	0	8,616	0.00%
2021/10/19	3	119.00	2.2	118.14	118.50	0.8	8,556	0.01%
2021/10/18	0	113.50	2	114.00	113.00	-2	8,553	-0.02%
2021/10/14	4	113.38	5	114.00	112.00	-1	8,716	-0.01%
2021/10/13	0	0.00	5	111.00	109.50	-5	8,810	-0.06%
2021/10/12	1	119.00	3	116.00	114.00	-2	8,903	-0.02%
2021/10/08	2	117.50	3	117.83	118.00	-1	8,975	-0.01%
2021/10/07	1.1	114.14	1	113.00	116.00	0.1	9,154	0.00%
2021/10/05	4	102.00	7.1	106.55	110.50	-3.1	9,615	-0.03%
2021/10/04	17.1	109.35	29	111.43	106.50	-12	9,607	-0.12%
2021/10/01	21	119.76	6	117.67	117.00	15	9,629	0.16%
2021/09/30	24	122.44	18	123.31	121.00	6	9,826	0.06%
2021/09/29	0	116.50	0	0.00	116.00	0	9,791	0.00%
2021/09/28	1	119.00	6	120.50	119.50	-5	9,830	-0.05%
2021/09/24	1	122.00	1.1	122.41	124.00	-0.1	9,883	0.00%
2021/09/23	12	121.63	6.1	121.02	119.50	5.9	9,870	0.06%
2021/09/22	4.2	122.45	1.3	121.96	121.50	2.9	9,829	0.03%
2021/09/17	19	120.03	9.5	120.05	122.00	9.5	9,792	0.10%
2021/09/16	14	116.61	7	118.43	116.00	7	9,647	0.07%
2021/09/15	7	118.86	1	121.50	121.00	6	9,633	0.06%
2021/09/14	28.1	124.86	11	126.36	125.00	17.1	9,625	0.18%
2021/09/13	10	130.65	9	131.94	129.00	1	9,595	0.01%
2021/09/10	2	131.50	0	0.00	133.50	2	9,675	0.02%
2021/09/09	2	131.50	0	0.00	131.50	2	9,770	0.02%
2021/09/08	9	131.17	2	131.75	130.50	7	9,784	0.07%
2021/09/07	4	134.88	10	135.60	136.00	-6	9,817	-0.06%
2021/09/06	6	141.08	11	143.95	139.00	-5	10,054	-0.05%
2021/09/03	1.2	145.00	1	145.00	143.50	0.2	10,156	0.00%
2021/09/02	5	148.90	7	152.07	144.50	-2	10,227	-0.02%
2021/09/01	28	146.86	13	147.77	150.00	15	10,176	0.15%
2021/08/31	9	149.83	8	151.50	148.50	1	10,064	0.01%
2021/08/30	5	150.31	7	150.86	152.50	-2	9,948	-0.02%
2021/08/27	7	146.71	4	144.63	145.00	3	9,773	0.03%
2021/08/26	25	150.22	34	149.99	146.50	-9	9,650	-0.09%
2021/08/25	22	154.50	2	153.75	155.00	20	9,336	0.21%
2021/08/24	6	163.17	14	162.43	160.00	-8	9,217	-0.09%
2021/08/23	16	158.91	8	158.00	160.00	8	8,997	0.09%
2021/08/20	11	159.50	5.6	161.30	157.50	5.4	8,834	0.06%
2021/08/19	23	155.07	27	158.94	154.00	-4	8,367	-0.05%
2021/08/18	3	138.50	9	144.39	146.00	-6	7,821	-0.08%
2021/08/17	4	135.75	2	138.50	133.00	2	7,628	0.03%
2021/08/16	2	137.50	2	133.00	136.50	0	7,558	0.00%
2021/08/13	5	146.80	2	149.00	139.00	3	7,469	0.04%
2021/08/12	2	145.00	10	145.55	144.50	-8	7,343	-0.11%
2021/08/11	13.3	139.07	1	136.00	137.50	12.3	7,247	0.17%
2021/08/10	2.1	144.14	1	139.50	146.50	1.1	7,180	0.02%
2021/08/09	1.1	146.14	0	0.00	145.50	1.1	7,099	0.02%
2021/08/06	2.1	153.31	2	155.75	153.00	0.1	7,026	0.00%
2021/08/05	16	166.31	6	164.50	160.50	10	6,942	0.14%
2021/08/04	4	165.38	7	164.79	165.50	-3	6,896	-0.04%
2021/08/03	11	167.77	7	168.50	168.00	4	6,888	0.06%
2021/08/02	6	165.50	15.2	166.43	169.00	-9.2	6,612	-0.14%
2021/07/30	0	0.00	26.1	157.45	155.50	-26.1	6,183	-0.42%
2021/07/29	20	149.65	24.2	147.35	151.00	-4.2	6,024	-0.07%
2021/07/28	2	138.00	7.2	135.58	142.50	-5.2	5,871	-0.09%
2021/07/27	11	148.45	5.3	146.15	146.00	5.7	5,843	0.10%
2021/07/26	11	154.36	16	156.09	156.50	-5	5,752	-0.09%
2021/07/23	20	146.68	17	145.29	146.00	3	5,509	0.05%
2021/07/22	16	143.66	18	141.67	144.00	-2	5,459	-0.04%
2021/07/21	3	140.00	7	142.00	142.00	-4	5,497	-0.07%
2021/07/20	3	138.67	0	0.00	138.00	3	5,480	0.05%
2021/07/19	10	142.80	3.1	142.84	142.50	6.9	5,504	0.13%
2021/07/16	4	152.88	10	149.90	148.00	-6	5,634	-0.11%
2021/07/15	30	149.17	3	149.00	149.00	27	5,743	0.47%
2021/07/14	5	148.40	7	148.99	153.00	-2	5,836	-0.03%
2021/07/13	8	143.69	32.1	147.39	145.00	-24.1	5,708	-0.42%
2021/07/12	2	135.00	5.1	138.31	139.00	-3.1	5,417	-0.06%
2021/07/09	3	130.83	3	131.17	131.00	0	5,365	0.00%
2021/07/08	5	133.72	1	134.50	134.00	4	5,441	0.07%
2021/07/07	8	136.75	15.3	137.09	140.00	-7.3	5,481	-0.13%
2021/07/06	4	131.63	0	0.00	133.00	4	5,522	0.07%
2021/07/05	1	132.50	3	134.17	133.00	-2	5,913	-0.03%
2021/07/02	2	130.00	1	130.00	128.50	1	6,265	0.02%
2021/07/01	10	124.20	5	125.00	125.50	5	6,354	0.08%
2021/06/30	7	129.43	8	130.38	132.00	-1	6,325	-0.02%
2021/06/29	6.1	130.49	6	129.50	129.00	0.1	6,404	0.00%
2021/06/28	5	129.80	1	133.00	133.00	4	6,434	0.06%
2021/06/25	7.1	134.70	5	132.40	132.50	2.1	6,556	0.03%
2021/06/24	0.1	135.50	0	0.00	136.00	0.1	6,503	0.00%
2021/06/23	1	130.00	2	133.25	134.50	-1	6,406	-0.02%
2021/06/22	1	129.50	1	132.50	127.50	0	6,324	0.00%
2021/06/21	3	131.33	1	134.50	128.00	2	6,272	0.03%
2021/06/18	2	136.75	1	136.00	137.00	1	6,206	0.02%
2021/06/17	0	0.00	2	134.00	135.00	-2	6,095	-0.03%
2021/06/16	4	135.13	4	133.88	132.50	0	6,034	0.00%
2021/06/15	3	135.17	6	135.17	132.50	-3	5,943	-0.05%
2021/06/11	0	0.00	14	123.46	125.00	-14	5,677	-0.25%
2021/06/10	24	117.92	7	118.93	118.00	17	5,530	0.31%
2021/06/09	6	118.75	17	119.12	121.50	-11	5,412	-0.20%
2021/06/07	1	104.50	0	0.00	110.50	1	5,325	0.02%
2021/06/04	1	109.00	3	109.50	108.50	-2	5,314	-0.04%
2021/06/03	3	111.50	3.2	111.00	111.50	-0.2	5,324	0.00%
2021/06/02	0	0.00	10	112.20	111.00	-10	5,325	-0.19%
2021/06/01	1	113.00	2	112.50	113.00	-1	5,309	-0.02%
2021/05/28	0	0.00	3	109.50	109.50	-3	5,383	-0.06%
2021/05/27	6	109.08	1	109.50	107.50	5	5,387	0.09%
2021/05/26	6	107.67	0	0.00	108.00	6	5,366	0.11%
2021/05/25	5	108.10	5	107.50	107.50	0	5,382	0.00%
2021/05/24	1	102.00	3	102.83	104.50	-2	5,393	-0.04%
2021/05/20	4	98.50	2	96.70	96.70	2	5,480	0.04%
2021/05/19	1	99.90	1	96.60	98.90	0	5,517	0.00%
2021/05/17	0	0.00	1	88.50	88.00	-1	5,549	-0.02%
2021/05/14	11	100.03	3	100.53	97.20	8	5,515	0.15%
2021/05/13	13	99.58	5	99.50	99.00	8	5,493	0.15%
2021/05/12	17	103.76	10	103.07	99.90	7	5,461	0.13%
2021/05/11	5	113.70	2	114.50	109.00	3	5,391	0.06%
2021/05/10	7	119.86	3	120.50	119.00	4	5,343	0.07%
2021/05/07	0	0.00	22	123.11	125.00	-22	5,364	-0.41%
2021/05/05	4	117.00	2	114.50	114.50	2	5,394	0.04%
2021/05/04	1	120.00	5	122.90	121.00	-4	5,542	-0.07%
2021/05/03	1	132.00	0	0.00	126.50	1	5,564	0.02%
2021/04/29	17	134.09	0.6	134.50	136.50	16.4	5,807	0.28%
2021/04/28	1	138.50	1.4	138.00	138.50	-0.4	5,874	-0.01%
2021/04/27	3	140.50	6	140.75	137.50	-3	6,178	-0.05%
2021/04/26	32	136.78	7	137.50	137.00	25	6,454	0.39%
2021/04/23	2	132.75	11	135.09	138.50	-9	6,454	-0.14%
2021/04/22	13	139.77	37.1	142.12	131.50	-24.1	6,439	-0.37%
2021/04/21	0.2	140.00	3.4	141.88	140.00	-3.2	6,306	-0.05%
2021/04/20	3	134.67	3	136.67	137.00	0	6,202	0.00%
2021/04/19	11.3	131.07	2	131.25	130.50	9.3	6,241	0.15%
2021/04/16	1	131.00	0	0.00	125.50	1	6,432	0.02%
2021/04/15	1	130.00	5.1	127.83	127.00	-4.1	6,455	-0.06%
2021/04/14	15.1	122.40	7	121.43	121.50	8.1	6,342	0.13%
2021/04/13	3	129.83	3	133.00	127.00	0	6,256	0.00%
2021/04/12	3.1	131.96	14	135.61	128.00	-10.9	6,102	-0.18%
2021/04/09	5	145.20	6	144.25	142.00	-1	5,857	-0.02%
2021/04/08	7	131.21	24	133.63	140.00	-17	5,478	-0.31%
2021/04/07	8	127.13	8	127.06	127.50	0	5,050	0.00%
2021/04/06	2	121.00	12	120.92	120.00	-10	4,938	-0.20%
2021/04/01	14	124.86	8	123.56	121.50	6	4,915	0.12%
2021/03/30	10	121.70	6	123.33	122.00	4	4,744	0.08%
2021/03/23	2	118.25	3	118.83	117.50	-1	4,577	-0.02%
2021/03/22	0	0.00	1	118.00	117.00	-1	4,558	-0.02%
2021/03/19	0	0.00	1	117.50	118.00	-1	4,561	-0.02%
2021/03/17	1	118.00	0	0.00	117.50	1	4,591	0.02%
2021/03/15	0	0.00	2	117.50	118.00	-2	4,628	-0.04%
2021/03/10	3	111.50	0	0.00	112.00	3	4,763	0.06%
2021/03/09	0	0.00	7	108.29	109.50	-7	4,802	-0.15%
2021/03/08	0	0.00	1	111.00	109.00	-1	4,840	-0.02%
2021/03/05	1	111.50	0	0.00	111.50	1	4,888	0.02%
2021/03/04	1	111.00	0	0.00	111.00	1	4,938	0.02%
2021/03/03	7	111.57	0	0.00	112.00	7	4,940	0.14%
2021/03/02	1	115.00	0	0.00	114.50	1	4,915	0.02%
2021/02/26	3	119.17	1	119.50	118.00	2	4,977	0.04%
2021/02/24	1	124.00	0	0.00	119.00	1	5,158	0.02%
2021/02/23	4	123.50	1	122.50	123.00	3	5,285	0.06%
2021/02/22	2	121.00	7	119.29	123.00	-5	5,316	-0.09%
2021/02/19	1	117.50	6	119.67	120.00	-5	5,338	-0.09%
2021/02/18	2	115.50	7	115.50	117.00	-5	5,602	-0.09%
2021/02/17	5	111.60	4	114.50	114.50	1	5,912	0.02%
2021/02/05	0	0.00	1	107.00	107.50	-1	5,970	-0.02%
2021/02/04	1	107.00	0	0.00	106.50	1	6,105	0.02%
2021/02/03	2	109.25	4	108.25	107.00	-2	6,234	-0.03%
2021/02/02	14	109.96	1	109.00	109.50	13	6,334	0.21%
2021/02/01	5	105.70	0	0.00	106.00	5	6,524	0.08%
2021/01/29	3	108.83	0	0.00	108.00	3	6,785	0.04%
2021/01/28	8	113.31	1	113.50	112.00	7	6,863	0.10%
2021/01/27	10	118.00	2	120.00	117.00	8	6,812	0.12%
2021/01/26	11	119.82	6	119.83	118.50	5	6,774	0.07%
2021/01/25	3	129.00	1	128.00	129.50	2	6,587	0.03%
2021/01/22	10	130.15	28	131.00	130.00	-18	6,491	-0.28%
2021/01/21	1.1	126.36	4	125.00	124.00	-2.9	6,220	-0.05%
2021/01/20	38.2	127.47	43	123.69	124.00	-4.8	6,102	-0.08%
2021/01/19	19	123.92	41	123.16	128.00	-22	5,762	-0.38%
2021/01/18	2	114.75	1	118.50	118.50	1	5,397	0.02%
2021/01/15	12	116.08	0	0.00	114.00	12	5,394	0.22%
2021/01/14	2	121.25	8	122.94	120.50	-6	5,309	-0.11%
2021/01/13	4	118.63	3	120.50	121.50	1	5,213	0.02%
2021/01/12	26	123.52	17	119.29	117.00	9	5,098	0.18%
2021/01/11	4	118.13	25	120.10	123.00	-21	4,869	-0.43%
2021/01/08	1	112.00	1	114.00	112.00	0	4,619	0.00%
2021/01/06	33	108.44	18	109.39	106.00	15	4,565	0.33%
2021/01/05	2	109.50	0	0.00	108.50	2	4,531	0.04%
2021/01/04	0	0.00	3	111.83	111.50	-3	4,543	-0.07%
2020/12/31	9	112.50	5	113.00	112.50	4	4,531	0.09%
2020/12/30	0	0.00	1	109.00	109.50	-1	4,467	-0.02%
2020/12/28	1	109.50	0	0.00	109.50	1	4,506	0.02%
2020/12/23	1	107.50	0	0.00	108.00	1	4,538	0.02%
2020/12/22	1	108.00	0	0.00	106.00	1	4,616	0.02%
2020/12/17	6	108.92	7	108.50	108.50	-1	4,670	-0.02%
2020/12/16	1	111.00	2	108.00	110.00	-1	4,710	-0.02%
2020/12/15	5	106.00	1	106.50	106.00	4	4,729	0.08%
2020/12/14	1	110.00	0	0.00	109.50	1	4,777	0.02%
2020/12/11	2	110.50	6	110.17	110.50	-4	4,891	-0.08%
2020/12/10	8	111.94	0	0.00	112.00	8	4,894	0.16%
2020/12/09	1	116.50	0	0.00	117.50	1	4,901	0.02%
2020/12/08	3	115.17	4	116.75	117.50	-1	4,895	-0.02%
2020/12/07	8	110.81	1	113.00	110.00	7	4,842	0.14%
2020/12/04	1	116.50	2	114.50	114.50	-1	4,847	-0.02%
2020/12/03	6	119.25	4	119.00	118.00	2	4,921	0.04%
2020/12/02	5	117.10	6	118.08	120.00	-1	4,935	-0.02%
2020/12/01	2	117.00	1	117.00	117.50	1	4,993	0.02%
2020/11/30	2	117.50	2	118.00	115.50	0	4,970	0.00%
2020/11/27	1	119.50	0	0.00	119.00	1	4,961	0.02%
2020/11/25	4	119.38	3	117.17	117.00	1	4,950	0.02%
2020/11/24	9	117.94	15	117.83	119.00	-6	4,927	-0.12%
2020/11/23	5	120.50	3	120.00	120.50	2	4,900	0.04%
2020/11/20	10	121.60	22	123.18	123.50	-12	4,846	-0.25%
2020/11/19	13	120.00	5	119.00	118.00	8	4,746	0.17%
2020/11/18	15	122.63	2	121.00	121.50	13	4,776	0.27%
2020/11/17	30	126.27	28	124.98	121.50	2	4,817	0.04%
2020/11/16	14	120.46	21	120.50	124.50	-7	4,669	-0.15%
2020/11/13	14	113.79	52	113.71	115.50	-38	4,448	-0.85%
2020/11/12	4	113.50	4	112.88	111.00	0	4,613	0.00%
2020/11/11	14	109.00	32	109.77	113.00	-18	4,541	-0.40%
2020/11/10	36	108.71	15	108.93	107.00	21	4,454	0.47%
2020/11/09	18	113.86	16	113.84	113.00	2	4,409	0.05%
2020/11/06	42	103.99	59	105.69	107.00	-17	4,336	-0.39%
2020/11/05	36	94.89	17	100.01	101.00	19	4,137	0.46%
2020/11/04	1	91.20	19	91.76	92.20	-18	4,153	-0.43%
2020/11/03	12	91.25	1	91.10	92.30	11	4,350	0.25%
2020/11/02	5	88.56	3	88.40	89.10	2	4,427	0.05%
2020/10/30	14	90.50	9	88.80	88.10	5	4,514	0.11%
2020/10/29	4	89.00	0	0.00	90.50	4	4,616	0.09%
2020/10/28	2	91.25	9	90.72	90.00	-7	4,731	-0.15%
2020/10/27	1	92.60	0	0.00	92.60	1	4,822	0.02%
2020/10/26	1	95.00	1	95.80	93.80	0	5,022	0.00%
2020/10/23	10	98.13	7	98.24	97.20	3	5,396	0.06%
2020/10/22	0	0.00	1	96.40	96.80	-1	5,608	-0.02%
2020/10/21	2	95.90	0	0.00	95.50	2	6,018	0.03%
2020/10/19	1	95.70	0	0.00	96.60	1	6,495	0.02%
2020/10/16	2	96.00	0	0.00	95.00	2	6,502	0.03%
2020/10/15	1	99.00	0	0.00	99.50	1	6,509	0.02%
2020/10/14	1	100.00	0	0.00	100.50	1	6,522	0.02%
2020/10/12	4	98.95	3	99.40	97.80	1	6,527	0.02%
2020/10/08	10	103.00	0	0.00	101.50	10	6,505	0.15%
2020/10/06	0	0.00	1	103.00	103.00	-1	6,508	-0.02%
2020/09/29	1	101.50	0	0.00	101.50	1	6,649	0.02%
2020/09/28	1	98.50	0	0.00	99.60	1	6,685	0.01%
2020/09/25	1	98.10	2	96.95	96.00	-1	6,807	-0.01%
2020/09/24	3	101.83	0	0.00	101.00	3	7,063	0.04%
2020/09/23	9	104.67	2	104.50	104.00	7	7,298	0.10%
2020/09/22	3	105.17	0	0.00	105.00	3	7,599	0.04%
2020/09/21	21	107.17	2	105.75	105.00	19	7,760	0.24%
2020/09/18	13	111.38	11	111.91	111.50	2	7,750	0.03%
2020/09/17	11	111.95	11	113.09	110.50	0	7,828	0.00%
2020/09/16	13	112.08	27	110.94	112.50	-14	7,804	-0.18%
2020/09/15	4	108.63	4	110.50	108.00	0	7,700	0.00%
2020/09/14	3	109.17	16	108.59	110.00	-13	7,689	-0.17%
2020/09/11	48	105.83	38	106.55	106.00	10	7,639	0.13%
2020/09/10	22	108.11	11	108.05	104.50	11	7,606	0.14%
2020/09/09	14	102.18	18	106.00	108.50	-4	7,609	-0.05%
2020/09/08	3	109.17	6	107.83	106.00	-3	7,578	-0.04%
2020/09/07	8	105.88	7	107.79	103.00	1	7,492	0.01%
2020/09/04	16	108.72	3	111.33	108.50	13	7,472	0.17%
2020/09/03	0	0.00	1	117.50	114.50	-1	7,406	-0.01%
2020/09/02	5	117.80	2	116.25	115.50	3	7,399	0.04%
2020/08/31	5	113.50	5	114.60	113.00	0	7,342	0.00%
2020/08/28	8	113.50	7	113.29	116.00	1	7,379	0.01%
2020/08/27	2	114.00	3	118.00	113.50	-1	7,374	-0.01%
2020/08/26	5	119.30	8	119.50	118.00	-3	7,434	-0.04%
2020/08/25	16	116.63	10	116.50	117.50	6	7,555	0.08%
2020/08/24	10	113.00	10	113.00	115.50	0	7,492	0.00%
2020/08/21	4	114.50	5	111.80	116.00	-1	7,404	-0.01%
2020/08/20	1	106.00	2	106.00	105.50	-1	7,291	-0.01%
2020/08/19	10	118.30	7	120.86	116.00	3	7,141	0.04%
2020/08/18	6	118.67	5	119.10	122.00	1	7,055	0.01%
2020/08/17	5	129.10	6	130.92	127.00	-1	6,806	-0.01%
2020/08/14	4	132.25	6	131.50	133.00	-2	6,785	-0.03%
2020/08/13	8	131.25	9	129.83	130.00	-1	6,799	-0.01%
2020/08/12	10	128.15	11	126.64	131.00	-1	6,749	-0.01%
2020/08/11	33	131.18	27	129.50	127.00	6	6,637	0.09%
2020/08/10	7	131.79	33	130.77	130.00	-26	6,680	-0.39%
2020/08/07	12	132.79	1	131.50	131.50	11	6,637	0.17%
2020/08/06	4	145.88	3	144.33	146.00	1	6,596	0.02%
2020/08/05	1	148.50	3	149.33	149.00	-2	6,536	-0.03%
2020/08/04	3	144.83	0	0.00	145.00	3	6,507	0.05%
2020/08/03	5	151.60	7	150.14	149.00	-2	6,400	-0.03%
2020/07/31	5	147.60	3	149.17	150.50	2	6,271	0.03%
2020/07/30	12	147.25	14	148.61	150.00	-2	6,200	-0.03%
2020/07/29	16	145.53	19	148.11	153.00	-3	6,062	-0.05%
2020/07/28	19	148.34	26	147.81	139.50	-7	5,667	-0.12%
2020/07/27	35	157.86	35	158.77	154.50	0	5,405	0.00%
2020/07/24	51	155.01	26	158.63	159.50	25	4,974	0.50%
2020/07/23	3	137.67	0	0.00	145.00	3	4,511	0.07%
2020/07/22	5	137.70	0	0.00	136.50	5	4,475	0.11%
2020/07/21	0	0.00	1	130.00	135.00	-1	4,446	-0.02%
2020/07/20	1	126.00	0	0.00	125.00	1	4,420	0.02%
2020/07/17	0	0.00	1	120.00	122.00	-1	4,403	-0.02%
2020/07/16	0	0.00	7	124.86	123.00	-7	4,414	-0.16%
2020/07/14	0	0.00	3	133.83	132.00	-3	4,442	-0.07%
2020/07/13	0	0.00	1	139.00	140.00	-1	4,452	-0.02%
2020/07/10	2	137.00	2	139.00	136.00	0	4,446	0.00%
2020/07/09	3	140.00	3	141.50	141.50	0	4,416	0.00%
2020/07/08	0	0.00	5	129.00	129.00	-5	4,276	-0.12%
2020/07/07	2	116.25	2	116.50	117.50	0	4,259	0.00%
2020/07/06	4	115.63	18	117.19	117.50	-14	4,226	-0.33%
2020/07/03	24	113.96	22	115.07	113.50	2	4,118	0.05%
2020/07/02	17	107.65	5	106.20	111.00	12	3,810	0.31%
2020/07/01	13	98.46	16.4	99.70	101.00	-3.4	3,548	-0.10%
2020/06/30	0	0.00	5	92.32	92.00	-5	3,226	-0.15%
2020/06/29	2	85.40	3	86.13	86.20	-1	3,039	-0.03%
2020/06/24	0	0.00	33	86.47	86.60	-33	3,018	-1.09%
2020/06/23	0	0.00	19	83.76	84.10	-19	2,929	-0.65%
2020/06/22	0	0.00	7	83.04	82.20	-7	2,921	-0.24%
2020/06/19	0	0.00	1	81.60	81.50	-1	2,916	-0.03%
2020/06/18	4	80.30	1	80.70	80.30	3	2,896	0.10%
2020/06/17	1	80.80	0	0.00	80.80	1	2,889	0.03%
2020/06/16	0	0.00	1	81.60	81.70	-1	2,902	-0.03%
2020/06/12	4	76.25	0	0.00	77.00	4	2,857	0.14%
2020/06/11	2	78.80	1	78.50	78.10	1	2,845	0.04%
2020/06/09	2	83.90	1	86.30	83.40	1	2,806	0.04%
2020/06/08	5	84.18	0	0.00	84.30	5	2,805	0.18%
2020/06/05	3	84.57	0	0.00	85.00	3	2,794	0.11%
2020/06/04	11	86.85	7	86.27	85.10	4	2,794	0.14%
2020/06/03	2	84.80	15	84.91	84.50	-13	2,744	-0.47%
2020/06/02	16	83.74	6	84.50	83.60	10	2,689	0.37%
2020/06/01	7	83.97	125	85.99	87.80	-118	2,549	-4.63%	大賣/鉅額交易
2020/05/29	0	0.00	4	80.65	79.90	-4	2,361	-0.17%
2020/05/28	3	78.70	4	80.70	78.90	-1	2,353	-0.04%
2020/05/27	1	80.60	1	81.20	79.80	0	2,338	0.00%
2020/05/26	3	81.30	1	81.50	81.30	2	2,343	0.09%
2020/05/25	8	78.88	12	80.58	81.50	-4	2,327	-0.17%
2020/05/22	2	79.80	11	79.45	78.90	-9	2,301	-0.39%
2020/05/21	6	81.95	6	81.52	80.90	0	2,279	0.00%
2020/05/20	11	78.95	11	81.52	82.30	0	2,232	0.00%
2020/05/19	4	79.15	5	79.74	79.90	-1	2,198	-0.05%
2020/05/18	8	79.13	14	79.91	78.90	-6	2,182	-0.27%
2020/05/15	12	81.48	31	81.69	80.50	-19	2,177	-0.87%
2020/05/14	8	80.03	2	79.75	79.20	6	2,070	0.29%
2020/05/13	5	78.94	16	79.48	78.30	-11	2,019	-0.54%
2020/05/12	1	74.50	0	0.00	75.10	1	1,855	0.05%
2020/05/11	16	75.69	6	75.42	75.50	10	1,826	0.55%
2020/05/06	2	71.50	3	71.33	72.00	-1	1,737	-0.06%
2020/05/05	2	69.00	7	70.79	70.40	-5	1,723	-0.29%
2020/05/04	3	64.57	9	64.80	64.80	-6	1,654	-0.36%
2020/04/30	0	0.00	1	66.80	66.40	-1	1,657	-0.06%
2020/04/29	1	63.50	0	0.00	63.70	1	1,653	0.06%
2020/04/28	0	0.00	1	64.00	64.10	-1	1,666	-0.06%
2020/04/22	0	0.00	1	61.60	62.70	-1	1,808	-0.06%
2020/04/21	23	63.35	2	63.30	61.70	21	1,844	1.14%
2020/04/20	0	0.00	3	63.17	63.30	-3	1,872	-0.16%
2020/04/17	1	61.40	0	0.00	62.60	1	1,890	0.05%
2020/04/16	1	59.20	4	61.60	61.60	-3	1,857	-0.16%
2020/04/15	3	58.90	0	0.00	58.90	3	1,857	0.16%
2020/04/14	3	58.90	0	0.00	59.10	3	1,931	0.16%
2020/04/13	1	56.90	3	58.00	56.70	-2	1,943	-0.10%
2020/04/10	3	58.30	1	58.80	58.30	2	1,957	0.10%
2020/04/09	4	58.88	0	0.00	58.80	4	1,996	0.20%
2020/04/08	2	58.40	11	59.49	59.70	-9	1,980	-0.45%
2020/04/07	14	55.44	2	55.15	56.70	12	1,951	0.61%
2020/04/06	1	52.60	1	52.20	53.70	0	1,957	0.00%
2020/04/01	0	0.00	1	50.60	51.60	-1	1,965	-0.05%
2020/03/31	2	51.50	0	0.00	51.40	2	1,980	0.10%
2020/03/30	0	0.00	1	50.40	51.20	-1	2,003	-0.05%
2020/03/25	1	51.10	4	50.30	51.10	-3	2,002	-0.15%
2020/03/24	7	46.79	2	46.38	46.50	5	2,026	0.25%
2020/03/23	20	44.27	0	0.00	44.20	20	2,047	0.98%
2020/03/20	7	47.34	2	46.23	47.50	5	2,128	0.23%
2020/03/19	18	45.49	3	45.05	44.10	15	2,159	0.69%
2020/03/18	12	50.65	0	0.00	49.00	12	2,231	0.54%
2020/03/16	2	54.00	0	0.00	54.00	2	2,553	0.08%
2020/03/13	10	55.00	0	0.00	57.00	10	2,624	0.38%
2020/03/12	3	60.83	3	61.10	60.60	0	2,733	0.00%
2020/03/11	1	67.80	0	0.00	66.00	1	2,846	0.04%
2020/03/10	2	67.50	2	66.10	68.00	0	3,007	0.00%
2020/03/09	2	68.90	0	0.00	66.60	2	3,011	0.07%
2020/03/05	1	71.50	1	70.60	70.90	0	3,014	0.00%
2020/03/03	1	71.90	0	0.00	71.70	1	3,040	0.03%
2020/03/02	2	70.40	0	0.00	70.70	2	3,084	0.06%
2020/02/27	1	72.00	2	72.80	70.70	-1	3,106	-0.03%
2020/02/26	1	73.90	1	75.30	73.90	0	3,144	0.00%
2020/02/25	11	74.48	0	0.00	74.30	11	3,136	0.35%
2020/02/21	5	77.00	0	0.00	77.00	5	3,116	0.16%
2020/02/20	3	78.10	2	78.30	78.00	1	3,126	0.03%
2020/02/18	1	76.50	0	0.00	76.00	1	3,149	0.03%
2020/02/14	1	78.70	4	77.68	78.40	-3	3,081	-0.10%
2020/02/12	0	0.00	1	74.50	74.20	-1	3,007	-0.03%
2020/02/10	0	0.00	3	72.27	72.20	-3	2,994	-0.10%
2020/02/07	10	73.00	0	0.00	73.10	10	2,998	0.33%
2020/02/06	1	74.70	2	75.70	76.70	-1	2,982	-0.03%
2020/01/31	7	73.27	0	0.00	73.80	7	2,878	0.24%
2020/01/30	4	73.20	1	74.00	73.50	3	2,853	0.11%
2020/01/20	0	0.00	1	82.50	80.10	-1	2,794	-0.04%
2020/01/17	0	0.00	1	81.50	80.60	-1	2,733	-0.04%
2020/01/15	2	80.40	3	80.23	80.90	-1	2,699	-0.04%
2020/01/14	1	79.50	2	80.40	80.00	-1	2,653	-0.04%
2020/01/13	1	79.20	0	0.00	78.60	1	2,605	0.04%
2020/01/09	1	74.60	0	0.00	76.10	1	2,537	0.04%
2020/01/07	8	72.23	0	0.00	71.50	8	2,421	0.33%
2020/01/06	1	74.00	0	0.00	73.10	1	2,393	0.04%
2020/01/03	2	76.75	0	0.00	75.30	2	2,364	0.08%
2020/01/02	1	78.60	0	0.00	78.60	1	2,320	0.04%
2019/12/31	10	79.60	10	79.00	79.00	0	2,305	0.00%
2019/12/30	0	0.00	5	80.00	80.30	-5	2,286	-0.22%
2019/12/26	0	0.00	6	77.67	77.50	-6	2,218	-0.27%
2019/12/25	0	0.00	1	79.30	78.50	-1	2,201	-0.05%
2019/12/23	1	76.60	1	76.80	75.90	0	2,174	0.00%
2019/12/20	2	78.90	2	77.60	78.40	0	2,136	0.00%
2019/12/19	3	78.90	3	79.50	78.50	0	2,115	0.00%
2019/12/18	4	79.20	1	80.00	78.50	3	2,093	0.14%
2019/12/17	10	81.70	10.2	80.50	80.50	-0.2	2,059	-0.01%
2019/12/16	2	80.40	0	0.00	80.00	2	2,004	0.10%
2019/12/13	16	81.11	28	80.10	80.00	-12	1,949	-0.62%
2019/12/12	15	79.60	23	81.31	81.50	-8	1,845	-0.43%
2019/12/11	10	76.70	10	77.80	77.80	0	1,582	0.00%
2019/12/10	22	77.40	22	76.37	76.30	0	1,488	0.00%
2019/12/09	13	75.75	18	77.78	78.20	-5	1,409	-0.35%
2019/12/06	7	73.36	41	73.87	74.10	-34	1,258	-2.70%
2019/12/05	5	72.54	4	72.38	72.00	1	1,124	0.09%
2019/12/04	0	0.00	2	68.50	68.70	-2	979	-0.20%
2019/12/03	0	0.00	12	67.34	68.50	-12	1,074	-1.12%
2019/11/29	1	67.30	0	0.00	68.00	1	1,085	0.09%
2019/11/27	2	68.20	9	67.56	67.60	-7	1,050	-0.67%
2019/11/26	0	0.00	1	67.60	67.70	-1	997	-0.10%
2019/11/25	2	67.50	11	67.32	67.60	-9	981	-0.92%
2019/11/20	1	64.90	2	65.00	64.70	-1	957	-0.10%
2019/11/19	0	0.00	1	67.00	65.90	-1	1,015	-0.10%
2019/11/18	1	65.90	4	65.70	66.00	-3	1,004	-0.30%
2019/11/15	0	0.00	1	63.50	63.90	-1	933	-0.11%
2019/11/14	1	62.20	0	0.00	62.50	1	920	0.11%
2019/11/13	0	0.00	3	63.37	62.70	-3	917	-0.33%
2019/11/08	1	61.90	0	0.00	61.90	1	904	0.11%
2019/11/07	1	61.90	0	0.00	61.80	1	909	0.11%
2019/11/06	5	62.98	2	64.30	62.60	3	909	0.33%
2019/11/05	10	63.00	2	63.20	63.30	8	900	0.89%
2019/10/31	2	62.25	0	0.00	61.90	2	919	0.22%
2019/10/29	0	0.00	5	62.72	62.60	-5	916	-0.55%
2019/10/21	33	61.07	0	0.00	60.90	33	956	3.45%
2019/10/18	1	62.50	10	62.45	62.00	-9	946	-0.95%
2019/10/16	2	61.65	0	0.00	62.10	2	950	0.21%
2019/10/15	0	0.00	1	62.10	63.00	-1	948	-0.11%
2019/10/14	11	61.44	0	0.00	61.40	11	945	1.16%
2019/10/09	1	62.00	0	0.00	61.90	1	939	0.11%
2019/10/08	10	61.90	10	62.50	62.00	0	943	0.00%
2019/10/07	1	62.70	0	0.00	62.70	1	942	0.11%
2019/10/02	2	62.75	0	0.00	62.90	2	939	0.21%
2019/10/01	3	63.00	0	0.00	62.90	3	938	0.32%
2019/09/27	4	63.00	0	0.00	62.70	4	937	0.43%
2019/09/16	0	0.00	4	64.65	65.10	-4	911	-0.44%
2019/09/11	4	66.48	0	0.00	65.40	4	906	0.44%
2019/09/09	1	66.50	0	0.00	66.20	1	883	0.11%
2019/09/06	0	0.00	1	65.80	67.00	-1	865	-0.12%
2019/09/05	1	66.00	3	67.67	66.70	-2	831	-0.24%
2019/09/04	1	64.40	3	64.33	64.10	-2	711	-0.28%
2019/09/03	0	0.00	3	66.43	66.30	-3	698	-0.43%
2019/08/30	7	65.39	0	0.00	64.90	7	666	1.05%
2019/08/29	1	65.10	0	0.00	65.00	1	663	0.15%
2019/08/28	1	65.00	0	0.00	65.20	1	657	0.15%
2019/08/27	0	0.00	17	65.02	66.70	-17	641	-2.65%
2019/08/26	1	64.10	0	0.00	63.50	1	618	0.16%
2019/08/23	2	65.80	20	66.50	65.90	-18	617	-2.91%
2019/08/22	0	0.00	14	66.54	65.90	-14	613	-2.28%
2019/08/21	0	0.00	2	63.30	64.50	-2	562	-0.36%
2019/08/20	0	0.00	1	61.70	61.60	-1	554	-0.18%
2019/08/15	1	60.30	0	0.00	60.20	1	587	0.17%
2019/08/14	2	60.80	0	0.00	60.80	2	585	0.34%
2019/08/07	1	61.00	0	0.00	60.60	1	592	0.17%
2019/08/05	4	61.53	0	0.00	61.30	4	608	0.66%
2019/08/02	2	63.75	0	0.00	62.40	2	612	0.33%
2019/07/29	1	66.80	1	66.90	67.90	0	608	0.00%
2019/07/23	0	0.00	2	66.40	66.00	-2	579	-0.34%
2019/07/22	0	0.00	2	65.40	65.50	-2	580	-0.34%
2019/07/18	3	64.40	0	0.00	64.00	3	583	0.51%
2019/07/16	1	64.90	0	0.00	65.40	1	588	0.17%
2019/07/12	2	66.15	0	0.00	65.20	2	600	0.33%
2019/07/09	2	64.70	0	0.00	64.60	2	655	0.30%
2019/07/04	0	0.00	1	65.70	65.70	-1	715	-0.14%
2019/07/03	1	66.40	1	65.60	65.30	0	723	0.00%
2019/07/02	0	0.00	3	65.70	67.10	-3	764	-0.39%
2019/07/01	1	64.60	4	65.05	66.40	-3	795	-0.38%
2019/06/28	1	63.30	1	62.90	62.60	0	935	0.00%
2019/06/21	1	62.10	0	0.00	61.00	1	963	0.10%
2019/06/18	3	59.10	0	0.00	58.50	3	1,033	0.29%
2019/06/12	1	59.50	0	0.00	59.50	1	1,208	0.08%
2019/06/11	0	0.00	3	59.60	59.30	-3	1,209	-0.25%
2019/06/06	1	57.80	0	0.00	56.70	1	1,204	0.08%
2019/06/05	0	0.00	2	58.00	57.70	-2	1,201	-0.17%
2019/06/04	1	59.00	0	0.00	58.40	1	1,200	0.08%
2019/05/31	5	58.64	3	58.73	58.90	2	1,204	0.17%
2019/05/29	2	56.45	0	0.00	56.50	2	1,194	0.17%
2019/05/27	1	59.00	0	0.00	59.50	1	1,165	0.09%
2019/05/24	3	60.70	0	0.00	60.40	3	1,159	0.26%
2019/05/23	3	59.73	0	0.00	60.40	3	1,163	0.26%
2019/05/14	0	0.00	2	63.60	64.60	-2	1,212	-0.17%
2019/05/13	0	0.00	2	68.10	66.80	-2	1,209	-0.17%
2019/05/10	0	0.00	1	69.80	69.80	-1	1,219	-0.08%
2019/05/06	1	70.60	1	70.80	70.60	0	1,263	0.00%
2019/05/03	0	0.00	1	71.70	72.90	-1	1,281	-0.08%
2019/04/30	2	70.00	3	69.70	70.30	-1	1,290	-0.08%
2019/04/29	2	70.10	0	0.00	70.20	2	1,302	0.15%
2019/04/26	1	70.20	0	0.00	70.10	1	1,307	0.08%
2019/04/24	1	71.80	0	0.00	71.90	1	1,363	0.07%
2019/04/23	0	0.00	1	73.10	73.40	-1	1,391	-0.07%
2019/04/22	2	70.95	9	70.20	70.50	-7	1,425	-0.49%
2019/04/19	2	71.50	0	0.00	71.40	2	1,468	0.14%
2019/04/18	1	72.90	0	0.00	71.30	1	1,542	0.06%
2019/04/15	1	73.50	1	73.50	73.00	0	1,595	0.00%
2019/04/12	1	74.00	0	0.00	72.50	1	1,564	0.06%
2019/04/11	2	75.00	1	76.70	72.90	1	1,555	0.06%
2019/04/09	5	77.70	0	0.00	78.30	5	1,499	0.33%
2019/04/08	0	0.00	3	80.00	78.10	-3	1,491	-0.20%
2019/04/03	5	78.10	0	0.00	78.20	5	1,444	0.35%
2019/04/02	0	0.00	14	76.34	78.50	-14	1,398	-1.00%
2019/04/01	0	0.00	3	71.83	72.50	-3	1,222	-0.25%
2019/03/29	0	0.00	1	68.30	70.50	-1	1,202	-0.08%
2019/03/28	1	69.50	0	0.00	68.30	1	1,186	0.08%
2019/03/26	1	70.50	0	0.00	70.90	1	1,182	0.08%
2019/03/22	1	73.00	8	72.80	73.50	-7	1,147	-0.61%
2019/03/21	0	0.00	21	73.00	72.30	-21	1,115	-1.88%
2019/03/20	3	72.13	2	72.80	72.20	1	1,099	0.09%
2019/03/19	6	69.18	8	69.90	69.60	-2	1,029	-0.19%
2019/03/18	0	0.00	2	64.20	64.40	-2	956	-0.21%
2019/03/14	1	61.30	3	61.50	62.90	-2	925	-0.22%
2019/03/13	0	0.00	2	61.10	61.40	-2	922	-0.22%
2019/03/12	2	61.45	0	0.00	61.70	2	924	0.22%
2019/03/08	0	61.00	0	0.00	60.80	0	932	0.00%
2019/02/25	0	0.00	1	62.00	61.80	-1	918	-0.11%
2019/02/21	0	0.00	2	63.50	63.70	-2	904	-0.22%
2019/02/20	5	63.02	1	65.40	62.50	4	890	0.45%
2019/02/18	0	62.50	0	0.00	62.50	0	855	0.00%
2019/02/15	0	0.00	2	64.85	64.50	-2	842	-0.24%
2019/02/13	0	0.00	1	65.00	65.50	-1	814	-0.12%
2019/01/30	1	65.40	0	0.00	64.00	1	762	0.13%
2019/01/29	0	0.00	1	65.10	64.80	-1	751	-0.13%
2019/01/28	1	66.70	1	67.80	66.50	0	737	0.00%
2019/01/24	0	0.00	2	66.10	66.00	-2	697	-0.29%
2019/01/23	0	0.00	1	64.10	64.50	-1	672	-0.15%
2019/01/22	1	65.00	0	0.00	64.90	1	660	0.15%
2019/01/21	0	0.00	2	65.00	65.30	-2	653	-0.31%
2019/01/17	0	0.00	1	64.40	64.20	-1	625	-0.16%
2019/01/16	0	0.00	4	62.88	64.80	-4	602	-0.66%
2019/01/15	0	0.00	6	63.37	64.50	-6	556	-1.08%
2019/01/14	0	0.00	4	62.30	61.80	-4	518	-0.77%
2019/01/10	0	0.00	2	61.00	60.20	-2	427	-0.47%
2019/01/07	3	53.00	0	0.00	53.00	3	284	1.06%
2018/12/27	0	0.00	1	54.20	52.90	-1	353	-0.28%
2018/12/24	0	0.00	1	52.80	52.80	-1	366	-0.27%
2018/12/20	2	51.00	0	0.00	50.80	2	369	0.54%
2018/12/19	2	52.75	0	0.00	52.50	2	362	0.55%
2018/12/17	3	56.00	0	0.00	55.20	3	353	0.85%
2018/12/12	3	55.00	1	56.30	55.20	2	345	0.58%
2018/12/11	3	55.37	0	0.00	54.90	3	344	0.87%
2018/12/03	1	57.00	2	57.00	56.70	-1	349	-0.29%
2018/11/30	31	56.00	0	0.00	55.20	31	347	8.93%
2018/11/29	1	54.30	0	0.00	54.30	1	342	0.29%
2018/11/23	2	50.25	0	0.00	50.00	2	370	0.54%
2018/11/22	3	51.00	0	0.00	50.80	3	374	0.80%
2018/11/02	0	0.00	8	53.00	51.80	-8	582	-1.37%
2018/10/31	2	51.00	6	50.90	50.70	-4	618	-0.65%
2018/10/30	0	0.00	7	49.50	49.35	-7	704	-0.99%
2018/10/26	0	0.00	1	49.10	48.30	-1	763	-0.13%
2018/10/17	2	51.00	0	0.00	50.90	2	781	0.26%
2018/10/16	4	49.95	0	0.00	49.70	4	774	0.52%
2018/10/15	5	50.00	0	0.00	49.60	5	770	0.65%
2018/10/12	5	50.10	0	0.00	50.90	5	765	0.65%
2018/10/05	2	55.35	0	0.00	54.00	2	716	0.28%
2018/10/04	1	57.70	0	0.00	57.90	1	691	0.14%
2018/10/03	3	60.20	0	0.00	59.60	3	679	0.44%
2018/09/27	2	61.90	0	0.00	61.70	2	684	0.29%
2018/09/20	1	61.50	0	0.00	61.00	1	683	0.15%
2018/09/10	1	63.90	1	64.60	63.90	0	691	0.00%
2018/08/27	1	70.50	0	0.00	68.30	1	717	0.14%
2018/08/24	5	68.80	1	69.50	68.80	4	696	0.57%
2018/08/23	0	0.00	7	68.30	69.20	-7	649	-1.08%
2018/08/21	0	0.00	1	63.00	62.90	-1	610	-0.16%
2018/08/08	0	0.00	3	71.67	70.20	-3	598	-0.50%
2018/08/07	0	0.00	1	70.10	71.00	-1	576	-0.17%
2018/08/03	0	0.00	1	67.80	67.80	-1	469	-0.21%
2018/07/31	3	62.17	0	0.00	62.00	3	408	0.73%
2018/07/23	0	0.00	0	62.00	60.30	0	384	0.00%
2018/07/20	1	61.20	0	0.00	60.70	1	386	0.26%
2018/07/18	0	0.00	2	62.30	62.20	-2	394	-0.51%
2018/07/17	0	0.00	1	61.80	63.80	-1	395	-0.25%
2018/07/10	0	0.00	1	60.30	60.60	-1	404	-0.25%
2018/07/06	0	0.00	2	58.30	59.00	-2	397	-0.50%
2018/07/02	1	60.00	0	0.00	60.10	1	396	0.25%
2018/06/29	1	60.50	0	0.00	60.70	1	394	0.25%
2018/06/28	2	59.80	0	0.00	59.30	2	394	0.51%
2018/06/27	3	60.20	0	0.00	60.20	3	393	0.76%
2018/06/26	2	59.75	0	0.00	60.20	2	394	0.51%
2018/06/25	2	63.20	0	0.00	61.80	2	389	0.51%
2018/06/22	1	64.30	0	0.00	63.70	1	386	0.26%
2018/06/20	1	64.80	0	0.00	64.80	1	385	0.26%
2018/06/19	0	0.00	5	67.80	67.60	-5	380	-1.31%
2018/06/14	12	67.98	0	0.00	67.50	12	369	3.24%
2018/06/12	1	61.00	0	0.00	61.10	1	300	0.33%
2018/06/04	0	0.00	2	59.20	59.30	-2	282	-0.71%
2018/05/30	3	58.97	3	58.70	58.80	0	276	0.00%
2018/05/28	2	60.50	2	61.00	60.00	0	269	0.00%
2018/05/24	0	0.00	3	59.50	59.20	-3	262	-1.14%
2018/05/23	0	0.00	2	59.10	59.80	-2	259	-0.77%
2018/05/22	4	59.50	4	58.40	59.50	0	255	0.00%
2018/05/21	2	58.90	3	59.80	60.30	-1	246	-0.41%
2018/05/17	0	0.00	2	52.60	52.60	-2	198	-1.01%
2018/05/11	2	52.50	0	0.00	52.40	2	208	0.96%
2018/05/02	1	54.70	0	0.00	54.30	1	203	0.49%
2018/04/27	1	52.00	0	0.00	52.00	1	203	0.49%
2018/04/26	0	0.00	1	53.50	51.80	-1	202	-0.49%
2018/04/25	0	0.00	4	52.55	53.60	-4	208	-1.92%
2018/04/19	1	55.70	0	0.00	55.80	1	193	0.52%
2018/04/18	4	56.03	0	0.00	55.90	4	191	2.09%
2018/04/17	2	57.60	0	0.00	56.80	2	187	1.07%
2018/04/10	3	59.57	0	0.00	59.20	3	206	1.45%
2018/04/09	3	59.20	0	0.00	59.00	3	209	1.43%
2018/04/03	0	0.00	3	60.00	60.40	-3	215	-1.39%
2018/04/02	0	0.00	2	61.50	61.40	-2	216	-0.92%
2018/03/29	5	60.60	0	0.00	60.60	5	215	2.32%
2018/03/28	0	0.00	2	61.65	61.80	-2	212	-0.94%
2018/03/27	1	61.60	0	0.00	61.60	1	213	0.47%
2018/03/21	1	62.50	0	0.00	62.20	1	205	0.49%
2018/03/19	5	64.50	0	0.00	64.20	5	202	2.47%
2018/03/12	0	0.00	1	62.50	63.00	-1	207	-0.48%
2018/03/08	1	62.80	0	0.00	62.80	1	222	0.45%
2018/03/01	5	63.00	0	0.00	63.00	5	251	1.99%
2018/02/27	13	63.46	0	0.00	63.30	13	259	5.02%
2018/02/22	2	64.10	0	0.00	64.20	2	276	0.72%
2018/02/21	0	0.00	1	63.70	63.40	-1	278	-0.36%
2018/02/12	2	61.80	1	63.00	61.90	1	278	0.36%
2018/02/09	2	60.15	0	0.00	60.80	2	279	0.71%
2018/02/08	0	0.00	1	63.30	63.20	-1	274	-0.36%
2018/02/07	2	64.60	1	65.00	63.80	1	275	0.36%
2018/02/06	23	62.86	3	65.07	62.80	20	276	7.24%
2018/01/31	11	68.67	1	68.80	69.10	10	322	3.10%
2018/01/30	2	68.70	0	0.00	68.70	2	324	0.62%
2018/01/25	5	69.20	0	0.00	69.20	5	331	1.51%
2018/01/24	0	0.00	4	70.00	69.90	-4	333	-1.20%
2018/01/23	0	0.00	1	70.10	70.80	-1	337	-0.30%
2018/01/22	0	0.00	2	70.10	70.00	-2	345	-0.58%
2018/01/19	3	71.40	0	0.00	70.00	3	352	0.85%
2018/01/18	1	69.30	1	70.00	70.00	0	349	0.00%
2018/01/15	0	0.00	2	69.15	71.40	-2	367	-0.54%
2018/01/10	1	67.80	3	67.50	67.40	-2	405	-0.49%
2018/01/05	2	72.50	0	0.00	71.60	2	413	0.48%
2018/01/04	0	0.00	3	71.27	72.70	-3	419	-0.71%
2018/01/03	5	69.70	0	0.00	69.60	5	413	1.21%
2018/01/02	3	69.30	1	70.00	69.90	2	415	0.48%