茂達 (6138)-群益金鼎-新竹券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
203.0
漲跌
▼1.5
漲幅
-0.73%
成交量
353張
產業
上櫃半導體類股
533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

茂達 (6138)籌碼相關－群益金鼎-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

群益金鼎-新竹券商分點個股進出
群益金鼎-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
2024/04/30	1	202.50	0	0.00	203.00	1	1,934	0.05%
2024/04/26	0	0.00	0.1	199.00	198.00	-0.1	1,981	0.00%
2024/04/24	3.3	198.12	0	0.00	197.50	3.3	2,016	0.16%
2024/04/23	0	0.00	3	192.50	193.50	-3	2,032	-0.15%
2024/04/19	3	185.33	0	0.00	188.00	3	2,032	0.15%
2024/04/18	6	200.50	0	0.00	197.00	6	2,025	0.30%
2024/04/17	0	0.00	11	198.64	203.00	-11	2,064	-0.53%
2024/04/16	0	0.00	9	195.22	195.00	-9	2,144	-0.42%
2024/04/15	27	202.00	0	0.00	201.50	27	2,227	1.21%
2024/04/12	0.6	206.00	0	0.00	205.50	0.6	2,248	0.03%
2024/04/11	10	203.75	0	0.00	204.00	10	2,267	0.44%
2024/04/10	5	208.90	4.9	209.22	208.00	0.1	2,288	0.01%
2024/04/08	2	206.50	0	0.00	206.50	2	2,276	0.09%
2024/04/03	1	205.50	0	0.00	205.00	1	2,306	0.04%
2024/03/29	0	0.00	1	203.00	202.00	-1	2,512	-0.04%
2024/03/28	2	202.25	0	0.00	201.50	2	2,578	0.08%
2024/03/25	0.5	210.49	0	0.00	209.50	0.5	3,020	0.02%
2024/03/22	0	0.00	2	211.00	209.00	-2	3,065	-0.07%
2024/03/21	1	214.00	0	0.00	213.00	1	3,070	0.03%
2024/03/20	0	213.50	0	0.00	212.00	0	3,102	0.00%
2024/03/18	0	0.00	2	213.00	215.50	-2	3,227	-0.06%
2024/03/15	0	0.00	1	216.00	212.50	-1	3,288	-0.03%
2024/03/14	3.1	211.06	0	208.00	210.50	3.1	3,277	0.09%
2024/03/13	0	0.00	1	204.00	200.00	-1	3,278	-0.03%
2024/03/12	0	0.00	5	206.00	205.00	-5	3,304	-0.15%
2024/03/11	2	204.00	2	204.00	204.00	0	3,308	0.00%
2024/03/08	1	210.00	0	0.00	209.50	1	3,302	0.03%
2024/03/07	0	0.00	1	229.00	219.00	-1	3,311	-0.03%
2024/03/05	2	226.50	0.2	227.50	227.00	1.8	3,293	0.05%
2024/03/04	3.1	230.33	3	231.67	229.50	0.1	3,319	0.00%
2024/03/01	4	230.50	2	234.50	228.50	2	3,315	0.06%
2024/02/29	4	237.13	3	237.83	234.50	1	3,327	0.03%
2024/02/27	2	228.00	5	230.60	231.00	-3	3,258	-0.09%
2024/02/21	1	232.00	10	224.50	223.50	-9	3,691	-0.24%
2024/02/20	0	228.50	2	221.25	227.00	-2	3,709	-0.05%
2024/02/19	3.2	235.40	0	0.00	227.50	3.2	3,673	0.09%
2024/02/16	1	227.00	1	234.00	237.50	0	3,750	0.00%
2024/02/15	0	0.00	17.1	224.93	226.00	-17.1	3,787	-0.45%
2024/02/05	1	222.00	0	0.00	220.00	1	3,797	0.03%
2024/02/02	16.1	222.70	8	219.81	219.50	8.1	3,861	0.21%
2024/01/31	2	207.75	3	212.67	210.00	-1	3,989	-0.03%
2024/01/26	3	211.67	0	0.00	209.00	3	4,020	0.07%
2024/01/25	10	217.00	1	216.01	219.00	9	3,989	0.23%
2024/01/24	3	212.67	0	0.00	211.50	3	3,961	0.08%
2024/01/23	1	217.00	0	0.00	214.50	1	3,956	0.03%
2024/01/22	3	218.00	0	0.00	217.50	3	3,947	0.08%
2024/01/19	0	0.00	1.1	226.00	218.50	-1.1	3,926	-0.03%
2024/01/18	1.1	216.91	5	217.00	220.00	-3.9	3,919	-0.10%
2024/01/17	2	224.25	3	223.17	221.00	-1	3,923	-0.03%
2024/01/16	0	0.00	0.6	226.50	227.50	-0.6	3,907	-0.01%
2024/01/12	2	221.50	1	222.50	222.00	1	3,906	0.03%
2024/01/11	3.5	228.57	4.1	227.77	226.50	-0.6	3,889	-0.02%
2024/01/10	7.1	227.44	3	230.50	227.00	4.1	3,877	0.11%
2024/01/09	1.1	220.71	7	222.50	225.00	-6	3,860	-0.15%
2024/01/08	0	214.50	2	216.27	213.50	-2	3,791	-0.05%
2024/01/05	0	0.00	1.3	213.00	213.50	-1.3	3,830	-0.03%
2024/01/04	6	208.76	0	0.00	207.00	6	3,829	0.16%
2024/01/03	1.2	214.67	0.1	215.50	214.00	1.1	3,815	0.03%
2024/01/02	9.5	221.71	5	222.00	219.00	4.5	3,814	0.12%
2023/12/29	4	222.50	3	222.50	221.50	1	3,799	0.03%
2023/12/28	6	224.33	6	224.83	223.50	0	3,759	0.00%
2023/12/27	3	222.67	6.3	220.72	223.00	-3.3	3,625	-0.09%
2023/12/26	3	213.17	3	212.33	212.00	0	3,550	0.00%
2023/12/25	1.1	214.90	52	213.58	211.50	-51	3,522	-1.45%
2023/12/22	2	223.50	3.3	222.85	220.00	-1.3	3,454	-0.04%
2023/12/21	12.3	213.04	2.1	216.07	218.00	10.2	3,317	0.31%
2023/12/20	8.2	213.70	13	213.62	219.50	-4.8	3,192	-0.15%
2023/12/19	0.3	202.50	10	202.00	205.00	-9.7	2,987	-0.33%
2023/12/18	3	199.33	1	199.50	199.00	2	2,947	0.07%
2023/12/15	3.1	201.03	7	203.79	204.50	-4	2,930	-0.13%
2023/12/14	0	0.00	9	201.50	203.00	-9	2,888	-0.31%
2023/12/13	6	190.50	29	190.78	195.50	-23	2,817	-0.82%
2023/12/12	2.1	197.50	0	0.00	196.00	2.1	2,748	0.08%
2023/12/11	1	200.50	1	203.50	200.50	0	2,688	0.00%
2023/12/08	4	199.75	8	201.38	198.50	-4	2,680	-0.15%
2023/12/07	5	203.10	0.1	200.00	198.00	4.9	2,661	0.18%
2023/12/05	19	197.63	2	198.50	201.50	17	2,637	0.64%
2023/12/04	1	203.00	0	0.00	202.00	1	2,718	0.04%
2023/12/01	0.1	202.50	1	203.00	199.00	-0.9	2,719	-0.03%
2023/11/30	3	200.83	0	0.00	200.00	3	2,729	0.11%
2023/11/28	0.1	201.50	0	0.00	202.50	0.1	2,707	0.00%
2023/11/27	4.2	199.56	1	196.00	196.00	3.2	2,689	0.12%
2023/11/24	16.1	199.55	3	200.83	199.00	13.1	2,641	0.50%
2023/11/22	1	210.00	3	210.33	210.00	-2	2,424	-0.08%
2023/11/21	6	206.75	6	207.58	207.00	0	2,325	0.00%
2023/11/20	6	186.67	15	196.23	198.50	-9	2,186	-0.41%
2023/11/17	14	182.50	1	183.00	185.00	13	1,993	0.65%
2023/11/16	20	179.25	0	0.00	179.50	20	1,943	1.03%
2023/11/15	6	181.75	7	184.57	183.50	-1	1,901	-0.05%
2023/11/14	23	177.24	6	178.25	178.50	17	1,749	0.97%
2023/11/13	2	166.50	5	168.30	169.00	-3	1,650	-0.18%
2023/11/10	6.1	172.57	2	174.00	170.00	4.1	1,607	0.25%
2023/11/09	1.1	172.50	4.1	168.67	170.50	-3	1,533	-0.19%
2023/11/08	7	165.21	3	164.17	164.50	4	1,436	0.28%
2023/11/07	3	161.67	6.1	162.59	164.50	-3.1	1,376	-0.23%
2023/11/06	0.1	157.50	0	0.00	157.00	0.1	1,314	0.01%
2023/11/03	2	156.25	1	157.50	155.00	1	1,323	0.08%
2023/10/31	0	0.00	1	157.50	151.00	-1	1,363	-0.07%
2023/10/30	1	155.00	0	0.00	155.50	1	1,375	0.07%
2023/10/27	1	152.00	0	0.00	148.50	1	1,375	0.07%
2023/10/25	0	0.00	1	160.00	158.00	-1	1,389	-0.07%
2023/10/24	1	152.50	1	153.50	153.50	0	1,403	0.00%
2023/10/23	1.1	156.18	0	0.00	152.50	1.1	1,408	0.08%
2023/10/20	1	156.50	1	155.50	155.50	0	1,409	0.00%
2023/10/18	0	0.00	0.1	159.00	159.00	-0.1	1,396	-0.01%
2023/10/17	0	0.00	2	161.00	161.50	-2	1,370	-0.15%
2023/10/16	2	155.25	2.3	155.56	154.50	-0.3	1,317	-0.02%
2023/10/13	3.3	159.39	6.3	160.24	159.50	-3	1,315	-0.23%
2023/10/12	2	156.50	1.1	157.41	156.00	0.9	1,262	0.07%
2023/10/11	0	0.00	3	154.50	151.00	-3	1,261	-0.24%
2023/10/06	3	152.83	1	154.00	155.50	2	1,269	0.16%
2023/10/05	1.1	152.00	4	149.88	152.00	-3	1,272	-0.23%
2023/10/04	8	145.00	0	0.00	146.50	8	1,293	0.62%
2023/10/02	2.1	145.01	0	0.00	147.00	2.1	1,463	0.14%
2023/09/27	0	0.00	1	142.50	141.50	-1	1,734	-0.06%
2023/09/26	0.1	142.50	2	142.50	141.00	-2	1,755	-0.11%
2023/09/25	0	0.00	1	145.50	144.50	-1	1,774	-0.06%
2023/09/21	0.1	143.50	5	142.50	142.50	-4.9	1,782	-0.27%
2023/09/19	0	0.00	1	150.50	150.00	-1	1,791	-0.06%
2023/09/18	0	0.00	1	154.02	152.50	-1	1,782	-0.06%
2023/09/15	1	155.50	5.3	154.28	154.50	-4.3	1,774	-0.24%
2023/09/14	4	155.00	0	0.00	154.50	4	1,778	0.22%
2023/09/13	8	153.56	4	152.00	152.00	4	1,785	0.22%
2023/09/12	0.1	153.00	0	0.00	153.50	0.1	1,821	0.01%
2023/09/08	0	0.00	1	151.00	151.00	-1	1,847	-0.05%
2023/09/07	4.4	154.49	17.3	154.84	151.00	-13	1,896	-0.69%
2023/09/06	4	149.13	3	149.33	149.50	1	1,795	0.06%
2023/09/05	0.4	147.00	4	146.88	146.50	-3.7	1,750	-0.21%
2023/09/04	1	139.50	1	140.00	140.50	0	1,721	0.00%
2023/09/01	0	0.00	1	139.50	139.50	-1	1,719	-0.06%
2023/08/31	0.4	137.40	0	0.00	136.00	0.4	1,714	0.03%
2023/08/18	0	129.50	4	128.00	127.00	-4	1,770	-0.23%
2023/08/14	0	125.50	0	0.00	126.00	0	1,761	0.00%
2023/08/10	5	130.00	0	0.00	129.50	5	1,757	0.28%
2023/08/09	1	132.51	0	0.00	133.50	1	1,781	0.06%
2023/08/08	0.1	135.00	0	0.00	136.00	0.1	1,795	0.01%
2023/08/04	1	139.00	0	0.00	139.00	1	1,825	0.06%
2023/08/02	0.1	140.00	2	141.50	140.50	-1.9	1,839	-0.10%
2023/08/01	1.3	148.12	0	0.00	146.00	1.3	1,839	0.07%
2023/07/31	3.7	149.74	1	148.50	146.00	2.7	1,836	0.14%
2023/07/28	5.1	148.12	1	149.00	149.50	4.1	1,831	0.23%
2023/07/27	0	155.00	3	155.83	156.50	-3	1,825	-0.16%
2023/07/26	0.1	153.25	0	0.00	152.00	0.1	1,808	0.01%
2023/07/25	0	0.00	1	152.00	153.50	-1	1,839	-0.05%
2023/07/18	1.1	152.96	0	0.00	153.00	1.1	2,018	0.06%
2023/07/17	3	155.99	0	0.00	156.00	3	2,034	0.15%
2023/07/14	1.6	155.92	0	0.00	156.50	1.6	2,085	0.07%
2023/07/13	1.6	152.18	0.1	153.00	153.00	1.5	2,147	0.07%
2023/07/12	1	150.50	1	153.00	150.50	0	2,203	0.00%
2023/07/10	5.1	151.67	2	151.50	149.50	3.1	2,195	0.14%
2023/07/07	1.1	162.45	0	0.00	161.00	1.1	2,170	0.05%
2023/07/06	7	177.43	10	179.85	171.50	-3	2,169	-0.14%
2023/07/05	0	0.00	4	174.50	174.50	-4	2,139	-0.19%
2023/07/03	3.2	158.16	1	159.00	158.00	2.2	2,077	0.11%
2023/06/30	0	159.00	0	0.00	159.50	0	2,123	0.00%
2023/06/29	0	0.00	11	160.77	159.50	-11	2,217	-0.50%
2023/06/28	0	0.00	6	160.92	159.00	-6	2,320	-0.26%
2023/06/27	2	163.50	1	165.50	162.00	1	2,514	0.04%
2023/06/26	0	0.00	2	168.00	167.50	-2	2,584	-0.08%
2023/06/20	3	166.67	2	169.25	166.00	1	2,669	0.04%
2023/06/19	1	168.00	0	0.00	167.00	1	2,786	0.04%
2023/06/16	1	167.00	0	0.00	168.00	1	2,777	0.04%
2023/06/15	0	0.00	1	171.00	172.50	-1	2,756	-0.04%
2023/06/14	2	167.25	0	0.00	166.00	2	2,730	0.07%
2023/06/13	1	171.50	3	170.83	171.00	-2	2,705	-0.07%
2023/06/12	2	164.25	10	164.25	162.50	-8	2,650	-0.30%
2023/06/09	0.2	160.26	10	159.75	161.50	-9.8	2,652	-0.37%
2023/06/08	0	0.00	10	160.25	157.50	-10	2,658	-0.38%
2023/06/07	0.2	161.63	10	160.00	161.50	-9.8	2,676	-0.36%
2023/06/06	0	0.00	13	159.42	158.00	-13	2,679	-0.49%
2023/06/05	0	0.00	10	162.50	163.50	-10	2,675	-0.37%
2023/06/02	0	0.00	10	164.75	162.50	-10	2,678	-0.37%
2023/06/01	0	0.00	10	162.50	163.50	-10	2,693	-0.37%
2023/05/31	1	165.00	11	164.55	163.00	-10	2,717	-0.37%
2023/05/30	1	164.50	11	161.27	161.00	-10	2,713	-0.37%
2023/05/29	0	0.00	10	160.00	165.00	-10	2,693	-0.37%
2023/05/26	0	0.00	10	156.85	155.50	-10	2,702	-0.37%
2023/05/25	0	0.00	10	154.55	154.50	-10	2,734	-0.37%
2023/05/24	0	0.00	0.1	153.50	153.50	-0.1	2,775	0.00%
2023/05/22	4.1	150.03	0	0.00	151.50	4.1	2,814	0.14%
2023/05/19	0.3	150.43	0	0.00	149.00	0.3	2,830	0.01%
2023/05/18	0.2	148.50	0.4	148.00	148.00	-0.2	2,849	-0.01%
2023/05/16	0.2	147.50	0	0.00	146.50	0.2	2,876	0.01%
2023/05/15	1	144.00	2	144.75	144.00	-1	2,888	-0.03%
2023/05/12	1	148.37	0	0.00	150.00	1	2,907	0.04%
2023/05/11	12.8	153.08	11	159.00	148.50	1.8	3,066	0.06%
2023/05/10	2	162.50	1	167.50	161.00	1	3,147	0.03%
2023/05/09	1	166.00	1	167.50	166.00	0	3,169	0.00%
2023/05/08	1	173.00	1	173.00	172.00	0	3,179	0.00%
2023/05/05	1	168.00	2	169.00	170.50	-1	3,267	-0.03%
2023/05/04	1	167.00	0	0.00	166.00	1	3,309	0.03%
2023/05/03	1	169.50	0	0.00	167.50	1	3,323	0.03%
2023/05/02	2	171.75	1	171.50	171.00	1	3,330	0.03%
2023/04/28	0	0.00	2	172.50	169.50	-2	3,364	-0.06%
2023/04/27	2.1	168.12	3	171.00	169.50	-0.9	3,330	-0.03%
2023/04/26	9	162.94	9	165.06	168.50	0	3,288	0.00%
2023/04/25	8	171.75	9	169.56	166.50	-1	3,249	-0.03%
2023/04/24	1	166.00	1	166.50	167.50	0	3,194	0.00%
2023/04/21	2	166.50	3	166.33	161.50	-1	3,204	-0.03%
2023/04/20	3	171.99	0	0.00	168.00	3	3,194	0.09%
2023/04/19	1	178.00	0.2	176.00	176.00	0.8	3,201	0.03%
2023/04/18	1	176.49	1.7	176.92	174.00	-0.7	3,144	-0.02%
2023/04/17	2	173.50	2.4	173.38	173.00	-0.4	3,063	-0.01%
2023/04/14	1.1	166.41	5	165.30	165.00	-3.9	2,980	-0.13%
2023/04/13	3	166.83	0	0.00	164.00	3	2,956	0.10%
2023/04/12	1	170.00	0.4	169.19	169.50	0.6	2,922	0.02%
2023/04/11	3	167.33	1.2	166.43	167.00	1.8	2,858	0.06%
2023/04/10	7	163.93	12.7	166.62	166.50	-5.7	2,788	-0.21%
2023/04/07	0	0.00	2	157.00	156.00	-2	2,648	-0.08%
2023/04/06	4	154.00	2	151.50	153.00	2	2,630	0.08%
2023/03/31	5	156.00	0	0.00	157.00	5	2,614	0.19%
2023/03/30	18	164.19	23.1	163.39	161.50	-5.1	2,550	-0.20%
2023/03/29	1	161.00	5	159.20	160.50	-4	2,458	-0.16%
2023/03/28	25.5	160.38	21	159.67	157.00	4.5	2,372	0.19%
2023/03/27	1	157.50	3	156.33	155.50	-2	2,194	-0.09%
2023/03/24	2.3	153.47	0	0.00	151.50	2.3	2,119	0.11%
2023/03/23	3	152.83	3	154.17	153.00	0	2,104	0.00%
2023/03/22	15.3	152.50	19	153.87	154.50	-3.7	2,052	-0.18%
2023/03/21	0	0.00	1	145.00	145.00	-1	1,935	-0.05%
2023/03/20	1	142.00	1	146.50	146.50	0	1,934	0.00%
2023/03/17	0.9	141.79	1	142.00	141.00	-0.1	1,936	-0.01%
2023/03/16	0.1	141.00	0	0.00	140.00	0.1	1,942	0.01%
2023/03/14	2	138.50	0	0.00	138.50	2	1,994	0.10%
2023/03/13	1	138.50	1	141.00	142.00	0	2,043	0.00%
2023/03/09	0.1	149.22	0	0.00	147.00	0.1	2,245	0.01%
2023/03/07	1	149.50	0	0.00	148.50	1	2,351	0.04%
2023/03/06	1.1	149.90	1	150.50	150.50	0.1	2,351	0.00%
2023/03/03	7.9	149.27	3.2	148.41	148.00	4.7	2,388	0.20%
2023/03/02	2	145.50	0	0.00	145.00	2	2,417	0.08%
2023/03/01	1	146.00	0	0.00	146.00	1	2,413	0.04%
2023/02/24	1	151.00	1	148.50	145.00	0	2,408	0.00%
2023/02/23	2	148.25	4	146.63	149.50	-2	2,381	-0.08%
2023/02/22	3	146.50	0	0.00	143.50	3	2,362	0.13%
2023/02/21	2	149.75	2	147.50	149.50	0	2,346	0.00%
2023/02/16	8	151.94	7	151.29	151.00	1	2,356	0.04%
2023/02/14	4	152.88	1	154.50	151.50	3	2,339	0.13%
2023/02/13	0	0.00	1	152.49	150.50	-1	2,347	-0.04%
2023/02/10	5	157.00	4	156.75	155.50	1	2,348	0.04%
2023/02/09	18	164.00	19.1	164.11	160.50	-1.1	2,312	-0.05%
2023/02/08	4	152.63	6	160.17	162.00	-2	2,136	-0.09%
2023/02/07	3	145.83	7.5	146.47	147.50	-4.5	1,999	-0.23%
2023/02/06	1	144.00	1	143.00	142.00	0	1,974	0.00%
2023/02/03	9.1	145.14	9	147.44	147.00	0.1	1,946	0.01%
2023/02/02	1.5	142.33	2	142.75	141.50	-0.5	1,838	-0.03%
2023/02/01	1	136.00	0	0.00	138.00	1	1,795	0.06%
2023/01/31	3	135.50	3	135.50	136.50	0	1,789	0.00%
2023/01/30	3	133.33	9	133.22	134.00	-6	1,773	-0.34%
2023/01/16	0	0.00	1	126.00	126.50	-1	1,743	-0.06%
2023/01/13	2	125.75	2.3	127.91	124.50	-0.3	1,746	-0.02%
2023/01/12	10	128.60	8	131.00	126.50	2	1,733	0.12%
2023/01/11	6.3	130.56	10	128.70	128.00	-3.7	1,710	-0.22%
2023/01/10	2.2	127.36	0	0.00	126.50	2.2	1,696	0.13%
2023/01/09	10	126.25	7	127.00	127.50	3	1,693	0.18%
2023/01/06	0	0.00	1	118.50	119.00	-1	1,664	-0.06%
2023/01/05	1	119.50	0	0.00	116.50	1	1,671	0.06%
2022/12/30	0	0.00	1	117.00	115.00	-1	1,727	-0.06%
2022/12/29	1.1	113.00	0	0.00	115.00	1.1	1,760	0.06%
2022/12/27	7	120.00	7	119.14	118.50	0	1,844	0.00%
2022/12/23	3	115.00	0	0.00	117.50	3	1,852	0.16%
2022/12/20	1	120.00	1	123.50	118.00	0	1,879	0.00%
2022/12/16	1	131.00	0.1	131.50	130.50	0.9	1,863	0.05%
2022/12/07	0	0.00	1	134.00	133.50	-1	1,846	-0.05%
2022/12/06	5	139.10	1	139.00	139.50	4	1,824	0.22%
2022/12/05	1	145.00	1	144.00	145.50	0	1,787	0.00%
2022/12/02	4	144.38	5	145.00	147.00	-1	1,737	-0.06%
2022/12/01	10	137.70	19	139.05	139.50	-9	1,672	-0.54%
2022/11/30	16	130.19	25	131.50	131.00	-9	1,551	-0.58%
2022/11/25	10	128.15	6	126.17	125.00	4	1,449	0.28%
2022/11/24	0	0.00	1	128.50	128.50	-1	1,400	-0.07%
2022/11/21	0.2	118.75	0	0.00	116.00	0.2	1,371	0.01%
2022/11/18	1	118.50	0	0.00	118.50	1	1,381	0.07%
2022/11/17	1	121.50	2	122.00	124.00	-1	1,374	-0.07%
2022/11/16	2	121.00	0	0.00	120.50	2	1,376	0.15%
2022/11/15	1	117.50	25	119.74	119.50	-24	1,411	-1.70%
2022/11/14	5	115.20	21	116.93	117.50	-16	1,441	-1.11%
2022/11/11	2	119.00	0	0.00	116.00	2	1,454	0.14%
2022/11/10	8	114.81	2	116.00	116.50	6	1,447	0.41%
2022/11/09	8	115.25	3	115.17	115.50	5	1,479	0.34%
2022/11/08	2	116.00	1	114.00	110.00	1	1,509	0.07%
2022/11/07	8	113.56	0	0.00	111.50	8	1,660	0.48%
2022/11/04	2	110.50	0	0.00	111.00	2	1,673	0.12%
2022/11/03	1	112.00	0	0.00	112.00	1	1,667	0.06%
2022/11/01	3	106.67	1	107.00	106.50	2	1,656	0.12%
2022/10/28	1	105.00	0	0.00	102.00	1	1,662	0.06%
2022/10/27	0	0.00	2	107.50	107.50	-2	1,658	-0.12%
2022/10/26	2	103.50	7	103.86	103.50	-5	1,651	-0.30%
2022/10/25	0	0.00	0.2	102.50	102.00	-0.2	1,642	-0.01%
2022/10/24	2	107.00	0	0.00	105.00	2	1,639	0.12%
2022/10/21	1	107.00	0	0.00	104.00	1	1,645	0.06%
2022/10/20	4	107.50	2	107.25	108.50	2	1,649	0.12%
2022/10/19	0	0.00	10	110.50	107.00	-10	1,665	-0.60%
2022/10/18	35	109.59	0	0.00	108.00	35	1,664	2.10%
2022/10/14	2	106.00	2	106.50	108.00	0	1,702	0.00%
2022/10/13	0	0.00	1	100.50	100.50	-1	1,706	-0.06%
2022/10/07	2	112.00	0	0.00	112.50	2	1,687	0.12%
2022/10/06	7	117.86	6	118.00	118.50	1	1,670	0.06%
2022/10/05	5	124.70	6.1	124.42	123.00	-1.1	1,644	-0.07%
2022/10/04	1.2	118.33	4	125.25	126.50	-2.9	1,597	-0.18%
2022/10/03	4.2	112.15	1	115.50	115.50	3.2	1,567	0.20%
2022/09/30	0	0.00	1	107.50	110.50	-1	1,569	-0.06%
2022/09/29	3	103.67	1	104.00	104.50	2	1,586	0.13%
2022/09/28	1	103.00	0	0.00	103.00	1	1,603	0.06%
2022/09/27	0	0.00	1.2	109.58	112.00	-1.2	1,603	-0.07%
2022/09/26	0.4	112.00	1	116.50	112.00	-0.7	1,600	-0.04%
2022/09/21	1	118.50	2	118.50	118.50	-1	1,626	-0.06%
2022/09/20	14	121.32	15	121.57	119.50	-1	1,642	-0.06%
2022/09/15	3	118.33	0	0.00	118.00	3	1,639	0.18%
2022/09/08	0.1	119.50	2	120.50	121.00	-2	1,729	-0.11%
2022/09/07	2	115.00	0	0.00	122.50	2	1,760	0.11%
2022/09/06	2.1	127.44	0	0.00	126.50	2.1	1,743	0.12%
2022/09/02	0	0.00	1	133.00	133.00	-1	1,763	-0.06%
2022/08/31	1	141.00	0	0.00	141.00	1	1,756	0.06%
2022/08/30	0	0.00	1	140.00	140.00	-1	1,771	-0.06%
2022/08/29	2	138.00	0	0.00	138.00	2	1,813	0.11%
2022/08/26	0	0.00	1	146.00	143.50	-1	1,860	-0.05%
2022/08/23	1	142.00	0	0.00	143.00	1	1,874	0.05%
2022/08/22	3	149.83	1	153.50	147.00	2	1,865	0.11%
2022/08/19	2	148.25	8	147.88	147.00	-6	1,821	-0.33%
2022/08/18	3.2	140.87	3	141.83	141.50	0.2	1,767	0.01%
2022/08/17	1	140.00	1	140.00	139.50	0	1,739	0.00%
2022/08/16	2	140.50	3	138.00	137.00	-1	1,733	-0.06%
2022/08/15	0	0.00	4	140.25	141.00	-4	1,721	-0.23%
2022/08/12	12	137.13	9	138.00	138.50	3	1,691	0.18%
2022/08/11	0	0.00	3	130.50	132.00	-3	1,532	-0.20%
2022/08/05	1	122.50	0	0.00	121.00	1	1,601	0.06%
2022/08/02	0	0.00	2	123.00	122.00	-2	1,713	-0.12%
2022/07/29	1	126.00	0	0.00	125.50	1	1,751	0.06%
2022/07/28	0.1	127.00	1	125.00	124.00	-1	1,774	-0.05%
2022/07/27	2	136.50	0	0.00	136.50	2	1,774	0.11%
2022/07/26	4	138.75	0	0.00	134.00	4	1,777	0.23%
2022/07/25	3	143.33	0	0.00	142.50	3	1,788	0.17%
2022/07/22	3	148.33	1	150.50	147.00	2	1,824	0.11%
2022/07/21	0	0.00	5	148.20	150.00	-5	1,854	-0.27%
2022/07/20	0	0.00	1	141.50	142.00	-1	1,841	-0.05%
2022/07/19	4	137.75	0	0.00	137.00	4	1,858	0.22%
2022/07/15	0	0.00	0	139.50	139.50	0	1,873	0.00%
2022/07/13	1	133.50	0	0.00	133.00	1	1,875	0.05%
2022/07/12	0	0.00	0	131.00	129.50	0	1,887	0.00%
2022/07/08	0	0.00	3	137.33	137.50	-3	1,935	-0.15%
2022/07/07	1.1	132.42	0	0.00	133.50	1.1	1,972	0.06%
2022/07/01	1	139.00	0	0.00	139.00	1	2,156	0.05%
2022/06/30	1.1	144.08	1	143.50	142.50	0.1	2,244	0.00%
2022/06/29	1	150.50	1	151.00	150.50	0	2,431	0.00%
2022/06/24	1	158.00	1.1	159.54	156.50	-0.1	2,810	0.00%
2022/06/23	1.1	155.14	0	0.00	154.00	1.1	2,808	0.04%
2022/06/22	0	155.50	1	158.00	153.50	-1	2,810	-0.04%
2022/06/21	2	163.25	0	0.00	164.50	2	2,805	0.07%
2022/06/20	0.1	162.00	0	0.00	160.00	0.1	2,816	0.00%
2022/06/17	1	170.00	0	167.50	168.00	1	2,807	0.03%
2022/06/16	1.1	181.09	4.1	175.09	171.50	-3	2,803	-0.11%
2022/06/14	2.1	188.55	0	0.00	191.50	2.1	2,835	0.07%
2022/06/13	1	193.00	0	0.00	194.00	1	2,846	0.04%
2022/06/09	0	0.00	1	204.50	208.00	-1	2,884	-0.03%
2022/06/08	0	0.00	2	211.50	205.50	-2	2,899	-0.07%
2022/06/07	1	211.00	2	209.25	209.00	-1	2,903	-0.03%
2022/06/06	5	209.50	0.4	210.00	207.00	4.7	2,876	0.16%
2022/06/02	1.5	215.50	3	217.17	216.00	-1.5	2,877	-0.05%
2022/06/01	1	210.00	3	210.83	210.00	-2	2,871	-0.07%
2022/05/31	0	0.00	4	209.75	212.00	-4	2,876	-0.14%
2022/05/30	8	208.19	4	209.00	209.50	4	2,895	0.14%
2022/05/27	1	200.00	1.3	200.38	199.50	-0.3	2,902	-0.01%
2022/05/26	2	195.25	0	0.00	194.50	2	2,914	0.07%
2022/05/25	0	0.00	1	200.50	200.50	-1	2,930	-0.03%
2022/05/24	5	200.60	7	203.07	198.00	-2	2,957	-0.07%
2022/05/20	3	212.50	0	0.00	212.00	3	2,989	0.10%
2022/05/19	1	204.50	3	206.33	209.50	-2	3,041	-0.07%
2022/05/13	2	205.75	2	207.25	206.00	0	3,323	0.00%
2022/05/12	11	205.09	11	207.27	201.00	0	3,371	0.00%
2022/05/11	0	0.00	5	200.50	197.50	-5	3,464	-0.14%
2022/05/06	1	199.00	0	0.00	200.50	1	3,636	0.03%
2022/05/04	3	200.67	0	0.00	200.00	3	3,724	0.08%
2022/05/03	3	193.00	0	0.00	196.50	3	3,788	0.08%
2022/04/29	0	0.00	1	189.50	190.00	-1	3,833	-0.03%
2022/04/28	1.2	184.92	1	189.00	183.50	0.2	3,841	0.01%
2022/04/27	1	186.50	0	0.00	187.00	1	3,860	0.03%
2022/04/26	9	197.50	5	199.30	196.00	4	3,831	0.10%
2022/04/25	1	197.00	0	0.00	197.00	1	3,885	0.03%
2022/04/21	0	0.00	5	211.00	217.00	-5	4,014	-0.12%
2022/04/19	1	222.00	0	0.00	216.00	1	4,080	0.02%
2022/04/18	1	216.50	0	0.00	216.50	1	4,115	0.02%
2022/04/15	7	221.64	7	219.57	228.00	0	4,165	0.00%
2022/04/14	2	225.00	2	225.25	222.00	0	4,211	0.00%
2022/04/13	1	223.00	0	0.00	224.50	1	4,303	0.02%
2022/04/12	8	227.94	10	225.90	228.00	-2	4,323	-0.05%
2022/04/11	8	224.13	5	224.10	221.50	3	4,344	0.07%
2022/04/08	6	234.75	4	235.13	234.00	2	4,365	0.05%
2022/04/07	8	242.63	5	240.10	233.50	3	4,383	0.07%
2022/04/06	16	257.41	15	249.77	249.00	1	4,481	0.02%
2022/04/01	25	257.94	22	259.52	263.50	3	4,683	0.06%
2022/03/31	25	255.56	31	255.31	256.50	-6	4,641	-0.13%
2022/03/30	4	239.63	6	240.00	241.50	-2	4,452	-0.04%
2022/03/29	0.1	228.50	2	231.50	232.00	-2	4,462	-0.04%
2022/03/28	0	0.00	2	223.50	228.00	-2	4,624	-0.04%
2022/03/24	4	230.75	2	229.50	229.50	2	4,703	0.04%
2022/03/23	2	230.50	3	229.00	230.00	-1	4,800	-0.02%
2022/03/21	3	229.17	3	229.33	228.00	0	5,076	0.00%
2022/03/18	0	0.00	1	218.50	225.50	-1	5,096	-0.02%
2022/03/16	2	204.00	2	204.25	205.50	0	5,097	0.00%
2022/03/15	3	200.33	2	199.50	197.00	1	5,125	0.02%
2022/03/11	2	212.25	3	210.50	215.00	-1	5,316	-0.02%
2022/03/10	4	218.25	4	220.25	220.50	0	5,391	0.00%
2022/03/09	3	212.67	3	210.83	211.50	0	5,484	0.00%
2022/03/08	4	215.88	0	0.00	208.00	4	5,555	0.07%
2022/03/07	2	217.00	1	222.50	215.00	1	5,678	0.02%
2022/03/04	0	0.00	2	230.75	230.50	-2	5,852	-0.03%
2022/03/03	3	229.83	0	0.00	230.50	3	6,052	0.05%
2022/03/02	1	227.50	2	230.50	230.50	-1	6,434	-0.02%
2022/03/01	0	0.00	1	226.00	226.00	-1	6,642	-0.02%
2022/02/25	2	224.25	1	225.50	222.50	1	6,789	0.01%
2022/02/24	1	221.00	4	219.75	219.00	-3	6,826	-0.04%
2022/02/23	3	227.17	3	227.50	226.00	0	6,857	0.00%
2022/02/22	7	221.57	4	223.25	222.00	3	6,978	0.04%
2022/02/21	3	231.50	2	236.75	229.00	1	7,143	0.01%
2022/02/18	2	236.00	3	236.67	239.00	-1	7,322	-0.01%
2022/02/17	10	246.45	6	249.83	238.50	4	7,430	0.05%
2022/02/16	10	250.15	7	250.21	249.50	3	7,569	0.04%
2022/02/15	6	240.50	11	243.27	242.00	-5	7,589	-0.07%
2022/02/14	7	236.57	3	236.17	234.00	4	7,515	0.05%
2022/02/11	16	244.59	16	240.81	246.00	0	7,505	0.00%
2022/02/10	16	229.50	17	230.68	230.50	-1	7,359	-0.01%
2022/02/09	26	226.98	27	225.89	228.50	-1	7,299	-0.01%
2022/02/08	1	244.50	0	0.00	231.50	1	7,210	0.01%
2022/02/07	3	240.50	5	239.60	244.50	-2	7,154	-0.03%
2022/01/26	13	241.35	7	241.71	232.50	6	7,140	0.08%
2022/01/25	4	248.88	8	251.13	248.00	-4	7,173	-0.06%
2022/01/24	1	235.00	0.5	239.10	245.00	0.5	7,174	0.01%
2022/01/21	2	246.50	2	248.00	246.50	0	7,184	0.00%
2022/01/20	3	248.67	4	249.88	248.00	-1	7,168	-0.01%
2022/01/19	1	239.00	1	242.50	245.00	0	7,146	0.00%
2022/01/18	6	245.33	7	246.93	245.50	-1	7,196	-0.01%
2022/01/17	7	242.07	9	239.61	243.50	-2	7,187	-0.03%
2022/01/14	10.1	225.81	9	222.00	232.00	1.1	7,196	0.02%
2022/01/13	2	223.00	1	226.00	221.00	1	7,290	0.01%
2022/01/12	7	225.21	8	227.75	229.50	-1	7,377	-0.01%
2022/01/11	1	235.50	0	0.00	228.00	1	7,437	0.01%
2022/01/10	4	237.63	4	240.13	238.00	0	7,413	0.00%
2022/01/07	2.1	239.48	2	241.75	237.00	0.1	7,381	0.00%
2022/01/06	7	245.93	2	246.75	241.00	5	7,317	0.07%
2022/01/05	18	258.69	6	257.08	253.50	12	7,230	0.17%
2022/01/04	2	264.75	2	266.00	263.50	0	7,196	0.00%
2022/01/03	2	277.75	2	274.00	272.50	0	7,341	0.00%
2021/12/30	16.1	278.41	15	277.77	278.50	1.1	7,310	0.01%
2021/12/29	10	280.35	10.1	281.22	285.00	-0.1	7,225	0.00%
2021/12/28	33	275.29	33	276.67	278.50	0	7,083	0.00%
2021/12/27	4	267.88	16	263.47	267.50	-12	6,790	-0.18%
2021/12/24	8	261.61	3	265.17	254.50	5	6,658	0.08%
2021/12/23	9	265.83	13	267.73	262.00	-4	6,584	-0.06%
2021/12/22	8	264.63	9	265.06	258.00	-1	6,494	-0.02%
2021/12/21	2	258.00	2	259.50	257.50	0	6,406	0.00%
2021/12/20	1	263.50	1	264.50	256.50	0	6,383	0.00%
2021/12/17	13.1	263.73	6	269.83	267.50	7.1	6,339	0.11%
2021/12/16	13	268.85	18.1	268.57	268.00	-5.1	6,270	-0.08%
2021/12/15	6	246.83	11	241.24	253.50	-5	6,068	-0.08%
2021/12/14	4	237.60	3	240.17	230.50	1	5,974	0.02%
2021/12/13	6	244.08	6.3	244.55	245.50	-0.3	5,916	-0.01%
2021/12/10	5	244.70	7	245.93	245.00	-2	5,889	-0.03%
2021/12/09	3.1	241.90	2	243.00	243.50	1.1	5,839	0.02%
2021/12/08	11	248.82	10	247.35	244.50	1	5,798	0.02%
2021/12/07	10	247.25	2	246.50	247.00	8	5,733	0.14%
2021/12/06	0	0.00	6	260.33	262.00	-6	5,608	-0.11%
2021/12/03	0	0.00	3.3	255.37	255.00	-3.3	5,638	-0.06%
2021/12/02	6.3	261.62	2	259.25	254.00	4.3	5,665	0.08%
2021/12/01	8	262.63	10	265.50	268.00	-2	5,729	-0.03%
2021/11/30	20	263.68	22	265.80	257.50	-2	5,710	-0.04%
2021/11/29	7.1	252.90	5.1	256.25	256.00	2	5,590	0.04%
2021/11/26	50.1	258.57	58	256.26	266.50	-7.9	5,398	-0.15%
2021/11/25	21	239.81	30.1	239.59	242.50	-9.1	5,002	-0.18%
2021/11/24	15.3	231.46	2	221.50	234.00	13.3	4,767	0.28%
2021/11/23	1	226.00	1.5	227.33	226.00	-0.5	4,604	-0.01%
2021/11/19	7	235.57	11	236.05	238.00	-4	4,493	-0.09%
2021/11/18	7	241.14	8	241.01	238.50	-1	4,360	-0.02%
2021/11/17	19	223.45	21.7	222.99	233.50	-2.7	4,163	-0.07%
2021/11/16	13	211.62	10	208.25	214.50	3	3,929	0.08%
2021/11/15	25.7	206.67	36	208.67	213.00	-10.3	3,810	-0.27%
2021/11/12	16.3	192.14	28	194.68	194.00	-11.7	3,621	-0.32%
2021/11/11	3	183.17	5	183.20	183.00	-2	3,499	-0.06%
2021/11/10	24	183.94	24	184.33	180.00	0	3,482	0.00%
2021/11/09	3	178.17	0	0.00	177.00	3	3,430	0.09%
2021/11/08	0	0.00	2	180.75	182.50	-2	3,428	-0.06%
2021/11/05	2	176.00	1.1	179.14	179.00	0.9	3,436	0.03%
2021/11/04	5	177.40	3	181.67	176.00	2	3,443	0.06%
2021/11/03	6	180.92	2.3	182.55	180.00	3.7	3,440	0.11%
2021/11/02	17.4	191.32	16	192.97	185.00	1.4	3,428	0.04%
2021/11/01	4	189.88	7	189.50	193.00	-3	3,324	-0.09%
2021/10/29	10	184.85	15	187.03	182.50	-5	3,249	-0.15%
2021/10/28	4	179.50	13	182.85	183.50	-9	3,203	-0.28%
2021/10/27	0	0.00	15	180.07	182.00	-15	3,207	-0.47%
2021/10/26	10	176.45	4	180.00	173.50	6	3,217	0.19%
2021/10/25	3	186.00	6	184.33	184.00	-3	3,180	-0.09%
2021/10/22	5	185.50	6.1	185.33	182.50	-1.1	3,300	-0.03%
2021/10/21	22.1	179.89	23.1	182.33	183.50	-1	3,368	-0.03%
2021/10/20	21.3	170.68	33	174.02	179.00	-11.7	3,258	-0.36%
2021/10/19	14	168.43	15	166.47	171.50	-1	3,263	-0.03%
2021/10/18	14	155.39	27	156.48	156.00	-13	3,270	-0.40%
2021/10/15	17	152.91	1	156.50	152.00	16	3,285	0.49%
2021/10/14	1	152.50	1	152.50	153.50	0	3,305	0.00%
2021/10/13	1	158.00	1	153.50	152.50	0	3,340	0.00%
2021/10/12	7	162.79	3	163.67	161.50	4	3,334	0.12%
2021/10/08	23	170.46	26	171.58	168.50	-3	3,332	-0.09%
2021/10/07	1	162.00	2	156.75	160.50	-1	3,196	-0.03%
2021/10/06	0	0.00	1	151.00	149.00	-1	3,349	-0.03%
2021/10/05	4	150.00	2	151.75	151.00	2	3,409	0.06%
2021/10/04	3	147.00	3	149.33	146.00	0	3,412	0.00%
2021/10/01	5	155.00	4	156.75	149.00	1	3,430	0.03%
2021/09/30	2	157.75	4	158.00	157.00	-2	3,472	-0.06%
2021/09/29	6	160.25	14	161.89	160.50	-8	3,633	-0.22%
2021/09/28	12	168.04	3	165.17	166.50	9	3,652	0.25%
2021/09/27	0	0.00	1	160.50	160.00	-1	3,588	-0.03%
2021/09/24	2	156.00	0	0.00	157.00	2	3,601	0.06%
2021/09/23	4	156.88	3	158.17	154.50	1	3,649	0.03%
2021/09/17	7	146.14	5	147.40	148.50	2	3,714	0.05%
2021/09/14	0	0.00	1	155.00	151.00	-1	4,022	-0.02%
2021/09/13	3	152.83	4	150.50	150.00	-1	4,151	-0.02%
2021/09/09	6	148.33	1.1	150.14	154.50	4.9	4,614	0.11%
2021/09/08	4	150.00	8	148.31	151.00	-4	4,587	-0.09%
2021/09/07	47	148.60	32	149.50	148.50	15	4,472	0.34%
2021/09/06	14	160.14	2	157.50	157.00	12	4,354	0.28%
2021/09/03	8.1	174.70	3	176.33	174.00	5.1	4,324	0.12%
2021/09/02	5	176.70	5	179.60	181.50	0	4,266	0.00%
2021/09/01	1	166.00	6	164.58	165.00	-5	4,224	-0.12%
2021/08/31	24	160.10	20	156.95	157.50	4	4,209	0.10%
2021/08/30	1	154.50	0	0.00	155.00	1	4,218	0.02%
2021/08/26	0	0.00	1	160.00	158.50	-1	4,295	-0.02%
2021/08/23	11	159.27	11	158.09	158.50	0	4,346	0.00%
2021/08/20	1	146.00	2	149.00	149.50	-1	4,369	-0.02%
2021/08/19	10	145.75	1	150.00	144.00	9	4,400	0.20%
2021/08/18	2	147.25	1	150.00	153.00	1	4,416	0.02%
2021/08/17	7	149.86	1	149.50	148.00	6	4,427	0.14%
2021/08/13	2	162.00	1	159.00	159.00	1	4,426	0.02%
2021/08/12	0	0.00	1	162.00	162.50	-1	4,433	-0.02%
2021/08/11	2	158.75	2	162.00	157.50	0	4,439	0.00%
2021/08/10	0	0.00	1	167.00	166.00	-1	4,453	-0.02%
2021/08/09	1	172.00	0	0.00	168.00	1	4,463	0.02%
2021/08/06	1	177.00	0	0.00	177.00	1	4,481	0.02%
2021/08/05	0	0.00	2.6	180.17	183.50	-2.6	4,521	-0.06%
2021/08/04	1	177.00	1	176.00	176.50	0	4,566	0.00%
2021/08/03	1	179.50	3	180.33	179.00	-2	4,593	-0.04%
2021/08/02	1	175.00	1	176.50	175.00	0	4,581	0.00%
2021/07/30	4	178.75	2	181.00	179.00	2	4,574	0.04%
2021/07/29	3	182.83	2	184.00	184.50	1	4,540	0.02%
2021/07/28	13	190.58	4	185.25	178.50	9	4,513	0.20%
2021/07/27	6	194.50	14	197.39	193.00	-8	4,381	-0.18%
2021/07/26	6	183.67	17	183.79	183.50	-11	4,245	-0.26%
2021/07/23	10	184.45	1	173.00	174.50	9	4,182	0.22%
2021/07/22	4	181.13	23	183.76	190.00	-19	4,072	-0.47%
2021/07/21	4	173.00	13	173.31	173.00	-9	3,988	-0.23%
2021/07/20	6	170.33	0	0.00	168.50	6	3,989	0.15%
2021/07/19	3	177.83	1	178.50	176.00	2	3,969	0.05%
2021/07/16	3	176.17	1	179.50	176.00	2	3,981	0.05%
2021/07/15	2	172.75	4	177.25	180.00	-2	4,027	-0.05%
2021/07/14	8	177.75	3	175.50	176.00	5	4,054	0.12%
2021/07/13	4	178.13	27	184.69	181.50	-23	3,993	-0.58%
2021/07/12	10	173.25	14	175.29	174.50	-4	3,843	-0.10%
2021/07/09	2	170.00	0	0.00	167.50	2	3,825	0.05%
2021/07/08	9.1	175.77	9	174.06	174.50	0.1	3,889	0.00%
2021/07/07	9	173.78	4	175.63	175.50	5	3,884	0.13%
2021/07/06	7	171.29	12	172.04	175.50	-5	3,859	-0.13%
2021/07/05	7	163.86	5	163.60	164.00	2	3,728	0.05%
2021/07/02	1	159.50	9	158.78	159.00	-8	3,826	-0.21%
2021/07/01	6	157.17	27	158.26	154.50	-21	3,869	-0.54%
2021/06/30	6	161.42	11	162.68	161.50	-5	3,948	-0.13%
2021/06/29	3	161.67	3	163.50	158.00	0	3,962	0.00%
2021/06/28	35	166.41	6	162.75	161.00	29	4,011	0.72%
2021/06/25	6	166.75	5	167.50	169.00	1	4,261	0.02%
2021/06/24	17	165.53	13	168.50	168.00	4	4,637	0.09%
2021/06/23	16	159.75	25	165.82	171.00	-9	4,842	-0.19%
2021/06/22	6	161.17	13	163.50	155.50	-7	4,777	-0.15%
2021/06/21	19	158.13	14	158.04	157.00	5	4,649	0.11%
2021/06/18	3	150.67	15	156.93	158.00	-12	4,427	-0.27%
2021/06/17	0	0.00	3	143.33	144.00	-3	4,262	-0.07%
2021/06/16	3	140.67	0	0.00	140.50	3	4,283	0.07%
2021/06/15	1	142.50	0	0.00	143.00	1	4,321	0.02%
2021/06/11	7	148.29	4	149.38	145.00	3	4,348	0.07%
2021/06/10	7	145.14	7	146.36	148.00	0	4,339	0.00%
2021/06/09	1	144.00	0	0.00	141.00	1	4,371	0.02%
2021/06/08	6	141.33	1	138.50	138.50	5	4,462	0.11%
2021/06/07	0	0.00	1	139.50	140.50	-1	4,735	-0.02%
2021/06/04	4	140.00	7	141.00	138.00	-3	4,869	-0.06%
2021/06/03	2	138.50	3	142.00	143.00	-1	4,885	-0.02%
2021/06/02	2	134.50	6	139.25	134.00	-4	4,857	-0.08%
2021/06/01	3	140.33	2	140.00	139.00	1	4,842	0.02%
2021/05/28	5	138.20	3	140.00	140.50	2	4,859	0.04%
2021/05/27	6	136.75	0	0.00	135.50	6	4,883	0.12%
2021/05/26	3	136.67	3	138.83	142.00	0	4,858	0.00%
2021/05/25	7	137.43	7	139.07	135.00	0	4,970	0.00%
2021/05/24	8	127.19	4	131.25	132.00	4	5,085	0.08%
2021/05/21	2	125.75	3	126.00	126.50	-1	5,088	-0.02%
2021/05/20	0	0.00	1	126.50	121.00	-1	5,099	-0.02%
2021/05/19	2	123.00	1	125.00	124.00	1	5,090	0.02%
2021/05/17	2	114.25	0	0.00	115.50	2	5,078	0.04%
2021/05/14	4	122.00	4	124.75	122.50	0	5,043	0.00%
2021/05/13	2	124.50	4	126.25	125.50	-2	5,000	-0.04%
2021/05/12	5	117.90	5	118.60	120.00	0	4,940	0.00%
2021/05/11	7	127.93	11	124.95	124.00	-4	4,870	-0.08%
2021/05/10	7	137.29	0	0.00	134.50	7	4,830	0.14%
2021/05/07	31	135.27	3	139.17	141.00	28	4,821	0.58%
2021/05/06	1	132.00	5	132.60	134.00	-4	4,796	-0.08%
2021/05/05	1	132.50	4	131.00	128.50	-3	4,776	-0.06%
2021/05/04	2	128.25	4	132.00	132.50	-2	4,762	-0.04%
2021/05/03	2.2	141.85	1	142.96	139.50	1.1	4,706	0.02%
2021/04/27	3	146.00	0	0.00	143.00	3	4,655	0.06%
2021/04/26	1	147.00	0	0.00	148.00	1	4,628	0.02%
2021/04/23	7	143.29	0	0.00	144.50	7	4,585	0.15%
2021/04/22	13.3	147.61	2	146.00	140.00	11.3	4,555	0.25%
2021/04/21	5	148.00	7	151.00	151.50	-2	4,494	-0.04%
2021/04/20	1	148.00	1.1	146.58	147.50	-0.1	4,425	0.00%
2021/04/16	2	145.50	2	144.50	144.00	0	4,352	0.00%
2021/04/15	2	144.00	3	145.00	148.00	-1	4,304	-0.02%
2021/04/14	2	137.50	6	137.67	138.00	-4	4,238	-0.09%
2021/04/13	1	146.00	1	144.00	143.50	0	4,151	0.00%
2021/04/12	1	143.50	3	147.17	142.50	-2	4,111	-0.05%
2021/04/09	11	148.59	0	0.00	146.50	11	4,057	0.27%
2021/04/08	6	155.42	2	146.50	150.00	4	4,001	0.10%
2021/04/07	9	147.39	12	145.71	145.50	-3	3,843	-0.08%
2021/04/06	10	152.45	3	157.17	150.50	7	3,767	0.19%
2021/04/01	6	144.92	7	146.29	147.00	-1	3,651	-0.03%
2021/03/31	17	150.65	16	150.41	149.50	1	3,576	0.03%
2021/03/30	32	146.92	44	146.82	152.00	-12	3,469	-0.35%
2021/03/29	46	147.12	57.6	147.70	146.00	-11.6	3,154	-0.37%
2021/03/26	41	132.30	32	132.34	143.00	9	2,735	0.33%
2021/03/25	1	123.50	4	127.13	130.00	-3	2,389	-0.13%
2021/03/24	10	115.00	31	117.81	118.50	-21	2,307	-0.91%
2021/03/23	37	115.96	16	115.47	115.50	21	2,283	0.92%
2021/03/22	0	0.00	3	115.50	120.50	-3	2,217	-0.14%
2021/03/19	16	114.94	15	113.50	113.50	1	2,166	0.05%
2021/03/18	24	114.33	20	114.88	118.00	4	2,149	0.19%
2021/03/16	2	117.50	2.6	121.65	120.00	-0.6	2,068	-0.03%
2021/03/15	9	116.89	12	117.88	120.00	-3	1,969	-0.15%
2021/03/12	10	115.55	10	116.25	115.50	0	1,878	0.00%
2021/03/11	26	112.77	26	109.90	113.00	0	1,784	0.00%
2021/03/10	5	106.00	2	103.50	106.50	3	1,502	0.20%
2021/03/09	8	98.69	8	97.00	97.00	0	1,346	0.00%
2021/03/08	5	97.50	5	99.74	101.00	0	1,307	0.00%
2021/03/05	0	0.00	4	97.10	96.50	-4	1,285	-0.31%
2021/03/04	5	100.34	5	98.34	98.00	0	1,276	0.00%
2021/03/03	2	99.35	5	100.26	99.20	-3	1,254	-0.24%
2021/03/02	16	98.48	23	99.89	98.00	-7	1,209	-0.58%
2021/02/26	6	93.68	5	95.30	95.60	1	1,161	0.09%
2021/02/25	50	101.02	23	98.40	96.50	27	1,182	2.28%
2021/02/24	2	98.75	2	97.65	101.00	0	1,053	0.00%
2021/02/23	0	0.00	2	92.40	92.20	-2	881	-0.23%
2021/02/22	0	0.00	1	90.00	90.80	-1	848	-0.12%
2021/02/19	1	86.30	1	86.80	89.00	0	812	0.00%
2021/02/18	0	0.00	1	88.00	86.70	-1	794	-0.13%
2021/02/17	0	0.00	1	86.50	86.40	-1	775	-0.13%
2021/02/05	0	0.00	3	81.60	81.70	-3	744	-0.40%
2021/01/29	3	80.43	0	0.00	79.70	3	821	0.37%
2021/01/26	4	82.58	0	0.00	82.40	4	812	0.49%
2021/01/20	2	82.40	1	82.60	81.50	1	796	0.13%
2021/01/19	4	85.70	0	0.00	84.50	4	780	0.51%
2021/01/08	0	0.00	1	85.20	84.80	-1	750	-0.13%
2021/01/07	1	84.90	0	0.00	84.90	1	748	0.13%
2021/01/04	0	0.00	3	86.50	86.50	-3	755	-0.40%
2020/12/30	3	85.50	0	0.00	85.50	3	794	0.38%
2020/12/29	0	0.00	0.1	86.40	85.80	-0.1	796	-0.01%
2020/12/21	0	0.00	0	83.70	84.60	0	793	-0.01%
2020/12/16	0	0.00	3	86.10	85.80	-3	796	-0.38%
2020/12/15	3	85.40	0	0.00	85.10	3	803	0.37%
2020/12/14	1	87.70	0	0.00	87.80	1	789	0.13%
2020/12/09	0	0.00	2	88.90	88.00	-2	753	-0.27%
2020/12/07	1	90.00	2	88.30	90.80	-1	696	-0.14%
2020/12/04	0	0.00	5	86.44	86.50	-5	652	-0.77%
2020/11/30	2	86.05	5	86.54	85.60	-3	648	-0.46%
2020/11/27	6	86.52	3	87.00	86.80	3	643	0.47%
2020/11/26	5	86.42	1	86.40	86.50	4	639	0.63%
2020/11/25	4	87.73	4	86.00	86.60	0	636	0.00%
2020/11/24	4	87.85	1	87.20	87.70	3	613	0.49%
2020/11/23	2	85.55	0	0.00	85.70	2	570	0.35%
2020/11/16	0	0.00	4	83.20	83.10	-4	611	-0.65%
2020/11/13	4	82.70	0	0.00	83.00	4	620	0.64%
2020/11/12	0	0.00	3	82.70	82.30	-3	624	-0.48%
2020/11/11	3	84.80	0	0.00	83.60	3	627	0.48%
2020/11/10	0	0.00	1	84.00	84.00	-1	617	-0.16%
2020/11/09	12	86.77	12	86.23	84.50	0	617	0.00%
2020/11/06	0	0.00	1	81.90	81.90	-1	589	-0.17%
2020/11/05	3	79.97	0	0.00	80.00	3	592	0.51%
2020/10/26	1	81.70	0	0.00	80.30	1	694	0.14%
2020/10/13	0	0.00	1	82.80	82.70	-1	874	-0.11%
2020/10/12	1	82.80	1	82.50	82.20	0	871	0.00%
2020/10/08	0	0.00	2	81.75	82.00	-2	880	-0.23%
2020/10/07	1	81.00	1	81.40	81.60	0	880	0.00%
2020/10/06	1	80.10	0	0.00	80.00	1	856	0.12%
2020/09/24	1	77.10	0	0.00	77.10	1	1,048	0.10%
2020/09/18	0	0.00	1	80.40	80.80	-1	1,076	-0.09%
2020/09/08	1	78.00	0	0.00	78.40	1	1,201	0.08%
2020/09/03	0	0.00	2	81.75	81.20	-2	1,356	-0.15%
2020/08/31	3	79.83	0	0.00	79.10	3	1,581	0.19%
2020/08/25	0	0.00	1	81.20	80.90	-1	1,636	-0.06%
2020/08/21	0	0.00	1	79.40	79.90	-1	1,696	-0.06%
2020/08/20	2	76.50	0	0.00	75.40	2	1,733	0.12%
2020/08/14	0	0.00	1	82.20	82.20	-1	1,851	-0.05%
2020/08/13	3	81.67	1	83.50	81.10	2	1,939	0.10%
2020/08/12	1	82.60	1	82.30	82.60	0	1,930	0.00%
2020/08/10	0	0.00	1	87.90	85.60	-1	1,923	-0.05%
2020/08/07	3	87.90	4	87.00	87.20	-1	1,928	-0.05%
2020/08/06	2	88.00	0	0.00	88.20	2	1,919	0.10%
2020/08/05	1	85.10	1	86.40	86.60	0	1,901	0.00%
2020/08/03	1	83.90	0	0.00	83.50	1	1,895	0.05%
2020/07/31	1	84.50	0	0.00	84.50	1	1,899	0.05%
2020/07/28	0	0.00	1	85.70	85.40	-1	1,860	-0.05%
2020/07/27	0	0.00	1	89.30	88.70	-1	1,841	-0.05%
2020/07/24	2	88.70	3	90.07	88.00	-1	1,829	-0.05%
2020/07/23	1	88.80	0	0.00	89.10	1	1,792	0.06%
2020/07/22	1	88.10	0	0.00	88.60	1	1,780	0.06%
2020/07/16	0	0.00	1	86.40	87.00	-1	1,740	-0.06%
2020/07/15	3	86.37	1	86.60	85.70	2	1,734	0.12%
2020/07/13	0	0.00	1	87.30	86.40	-1	1,726	-0.06%
2020/07/10	2	86.65	1	87.50	86.00	1	1,726	0.06%
2020/07/09	1	90.80	1	89.90	89.80	0	1,708	0.00%
2020/07/08	1	86.60	4	87.55	88.10	-3	1,656	-0.18%
2020/07/07	3	86.80	10	87.22	86.00	-7	1,625	-0.43%
2020/07/06	1	86.90	2.5	86.53	87.10	-1.5	1,582	-0.10%
2020/07/03	4	84.58	0	0.00	84.60	4	1,558	0.26%
2020/07/02	0	0.00	1	84.70	84.70	-1	1,556	-0.06%
2020/07/01	0	0.00	1	83.60	83.40	-1	1,548	-0.06%
2020/06/30	0	0.00	1	83.50	83.40	-1	1,540	-0.06%
2020/06/29	1	83.00	0	0.00	82.00	1	1,545	0.06%
2020/06/24	13	84.35	5	84.34	84.10	8	1,543	0.52%
2020/06/23	0	0.00	1	82.20	81.90	-1	1,543	-0.06%
2020/06/22	1	81.30	0	0.00	81.80	1	1,571	0.06%
2020/06/18	0	0.00	1	82.00	82.10	-1	1,579	-0.06%
2020/06/16	1	80.00	0	0.00	79.80	1	1,558	0.06%
2020/06/15	0	0.00	2	79.50	78.90	-2	1,567	-0.13%
2020/06/12	1	79.20	0	0.00	81.00	1	1,553	0.06%
2020/06/11	2	83.95	0	0.00	82.70	2	1,526	0.13%
2020/06/10	0	0.00	1	88.80	84.70	-1	1,511	-0.07%
2020/06/05	0	0.00	1	80.50	79.60	-1	1,276	-0.08%
2020/06/03	1	79.50	0	0.00	79.50	1	1,266	0.08%
2020/05/29	0	0.00	1	79.00	78.80	-1	1,224	-0.08%
2020/05/28	0	0.00	1	80.20	77.60	-1	1,208	-0.08%
2020/05/27	1	78.00	0	0.00	76.90	1	1,145	0.09%
2020/05/20	2	77.20	3	75.93	78.30	-1	946	-0.11%
2020/05/06	0	0.00	1	69.40	69.70	-1	820	-0.12%
2020/05/04	0	0.00	2	68.50	68.50	-2	829	-0.24%
2020/04/29	1	66.20	0	0.00	66.20	1	828	0.12%
2020/04/24	1	64.00	1	63.50	63.70	0	865	0.00%
2020/04/21	1	62.80	1	63.10	62.80	0	860	0.00%
2020/04/17	2	65.30	2	64.40	64.20	0	862	0.00%
2020/04/16	2	64.10	0	0.00	64.50	2	852	0.23%
2020/04/15	1	63.40	0	0.00	63.40	1	842	0.12%
2020/04/14	0	0.00	1	62.90	62.90	-1	836	-0.12%
2020/04/07	0	0.00	1	62.10	62.30	-1	836	-0.12%
2020/04/06	1	61.40	0	0.00	61.50	1	826	0.12%
2020/04/01	0	0.00	1	60.60	60.60	-1	827	-0.12%
2020/03/30	1	58.90	1	59.70	60.90	0	831	0.00%
2020/03/26	0	0.00	2	58.30	58.40	-2	796	-0.25%
2020/03/25	0	0.00	5	54.70	55.60	-5	766	-0.65%
2020/03/24	2	51.10	1	51.00	51.10	1	772	0.13%
2020/03/19	2	48.60	0	0.00	47.20	2	776	0.26%
2020/03/18	3	53.83	1	54.40	52.30	2	779	0.26%
2020/03/17	2	54.30	0	0.00	55.30	2	790	0.25%
2020/03/16	2	58.55	1	61.30	58.10	1	822	0.12%
2020/03/13	1	62.00	0	0.00	63.60	1	873	0.11%
2020/03/12	5	70.60	5	67.50	66.80	0	869	0.00%
2020/03/11	3	71.50	3	74.40	71.50	0	880	0.00%
2020/03/06	0	0.00	1	70.70	71.30	-1	952	-0.11%
2020/02/27	0	0.00	1	68.40	68.40	-1	1,265	-0.08%
2020/02/13	0	0.00	1	71.20	70.90	-1	1,527	-0.07%
2020/02/12	0	0.00	2	72.00	71.50	-2	1,572	-0.13%
2020/02/11	1	71.00	0	0.00	71.20	1	1,584	0.06%
2020/02/06	2	71.80	0	0.00	71.60	2	1,705	0.12%
2020/02/05	1	69.90	0	0.00	70.00	1	1,732	0.06%
2020/01/20	0	0.00	5	79.92	79.60	-5	1,948	-0.26%
2020/01/16	0	0.00	2	76.70	78.00	-2	2,141	-0.09%
2020/01/07	0	0.00	1	77.00	77.00	-1	2,402	-0.04%
2020/01/06	0	0.00	1	77.00	76.50	-1	2,398	-0.04%
2020/01/03	2	79.90	1	79.50	77.80	1	2,392	0.04%
2020/01/02	0	0.00	1	79.00	79.30	-1	2,381	-0.04%
2019/12/31	0	0.00	6	78.90	78.60	-6	2,376	-0.25%
2019/12/30	0	0.00	8	78.44	78.20	-8	2,378	-0.34%
2019/12/27	0	0.00	7	78.50	77.90	-7	2,374	-0.29%
2019/12/26	2	77.70	2	78.00	77.60	0	2,374	0.00%
2019/12/23	0	0.00	1	79.40	79.80	-1	2,336	-0.04%
2019/12/18	0	0.00	2	80.00	80.70	-2	2,305	-0.09%
2019/12/17	0	0.00	2	80.30	79.90	-2	2,298	-0.09%
2019/12/11	0	0.00	11	80.22	80.70	-11	2,243	-0.49%
2019/12/09	0	0.00	1	78.40	78.10	-1	2,133	-0.05%
2019/12/06	4	78.90	5	78.72	78.70	-1	2,111	-0.05%
2019/12/04	1	76.90	0	0.00	79.00	1	2,019	0.05%
2019/12/02	4	75.68	0	0.00	75.10	4	1,955	0.20%
2019/11/29	9	79.33	36	80.73	76.50	-27	1,889	-1.43%
2019/11/27	5	75.08	0	0.00	74.30	5	1,658	0.30%
2019/11/26	0	0.00	5	73.20	74.30	-5	1,648	-0.30%
2019/11/25	2	71.80	1	71.80	72.80	1	1,650	0.06%
2019/11/22	0	72.30	0	0.00	72.30	0	1,641	0.00%
2019/11/21	1	71.80	4	72.03	73.90	-3	1,631	-0.18%
2019/11/20	1	72.60	2	72.80	72.80	-1	1,619	-0.06%
2019/11/18	0	0.00	1	75.20	75.10	-1	1,595	-0.06%
2019/11/15	3	77.60	0	0.00	75.70	3	1,584	0.19%
2019/11/14	4	78.10	1	77.40	78.40	3	1,526	0.20%
2019/11/13	0	0.00	11	76.65	76.20	-11	1,463	-0.75%
2019/11/12	3	72.27	0	0.00	72.50	3	1,365	0.22%
2019/11/11	3	71.57	0	0.00	71.00	3	1,355	0.22%
2019/11/08	1	74.60	0	0.00	75.00	1	1,313	0.08%
2019/11/07	1	75.10	0	0.00	75.00	1	1,299	0.08%
2019/11/06	21	75.85	0	0.00	75.00	21	1,281	1.64%
2019/11/05	0	0.00	2	77.30	76.50	-2	1,254	-0.16%
2019/11/04	1	74.00	0.4	75.20	75.50	0.6	1,166	0.05%
2019/11/01	0	0.00	3	73.40	73.20	-3	1,129	-0.27%
2019/10/31	2	76.15	0	0.00	74.40	2	1,114	0.18%
2019/10/30	10	76.21	0	0.00	76.90	10	1,100	0.91%
2019/10/29	12	75.34	2	76.65	75.90	10	1,083	0.92%
2019/10/28	0	0.00	0.6	72.50	72.90	-0.6	947	-0.06%
2019/10/25	10	70.94	10	72.06	69.90	0	895	0.00%
2019/10/24	7	68.09	4	68.73	69.40	3	745	0.40%
2019/10/23	14	66.91	3	67.80	66.70	11	692	1.59%
2019/10/22	4	66.88	2	67.45	67.80	2	685	0.29%
2019/10/21	2	66.75	0	0.00	66.80	2	681	0.29%
2019/10/18	10	68.93	4	68.00	69.00	6	651	0.92%
2019/10/17	6	65.10	1	68.30	68.40	5	549	0.91%
2019/10/04	0	0.00	10	62.00	62.00	-10	430	-2.32%
2019/10/02	0	0.00	2	62.00	63.10	-2	428	-0.47%
2019/09/19	10	63.00	0	0.00	62.50	10	427	2.34%
2019/09/16	0	0.00	7	60.24	59.90	-7	406	-1.72%
2019/08/30	1	59.90	1	60.00	60.00	0	390	0.00%
2019/08/27	1	56.60	0	0.00	56.50	1	357	0.28%
2019/08/20	1	57.50	0	0.00	57.10	1	355	0.28%
2019/08/07	2	56.80	0	0.00	56.60	2	339	0.59%
2019/08/05	0	0.00	1	56.00	55.80	-1	334	-0.30%
2019/08/01	15	58.66	15	58.49	58.30	0	331	0.00%
2019/07/16	1	60.50	0	0.00	60.80	1	254	0.39%
2019/06/27	5	57.00	0	0.00	57.00	5	272	1.84%
2019/06/03	0	0.00	1	56.50	56.40	-1	316	-0.32%
2019/04/23	0	0.00	23	63.96	63.80	-23	410	-5.60%
2019/04/22	7	64.00	38	64.01	64.00	-31	407	-7.61%
2019/04/18	8	63.53	0	0.00	63.30	8	406	1.97%
2019/04/17	0	0.00	51	63.55	63.70	-51	403	-12.63%
2019/04/16	0	0.00	21	63.62	63.40	-21	406	-5.17%
2019/04/15	0	0.00	25	63.35	63.20	-25	406	-6.14%
2019/04/12	0	0.00	45	63.51	63.20	-45	406	-11.07%
2019/04/11	0	0.00	2	64.20	64.20	-2	402	-0.50%
2019/04/08	0	0.00	5	66.40	66.00	-5	408	-1.22%
2019/04/03	1	66.20	0	0.00	66.10	1	404	0.25%
2019/04/02	0	0.00	7	65.50	65.50	-7	398	-1.76%
2019/03/26	0	0.00	1	66.20	65.70	-1	380	-0.26%
2019/03/22	0	0.00	2	65.20	65.00	-2	374	-0.53%
2019/03/12	2	64.15	7	65.00	64.10	-5	417	-1.20%
2019/03/07	0	0.00	2	66.15	64.40	-2	426	-0.47%
2019/03/06	0	0.00	9	66.00	65.60	-9	426	-2.11%
2019/03/05	4	68.40	0.3	66.00	66.00	3.7	431	0.85%
2019/03/04	0	0.00	18	65.80	65.90	-18	418	-4.30%
2019/02/18	0	0.00	14	64.26	63.80	-14	455	-3.07%
2019/02/15	0.5	63.80	5	65.00	64.10	-4.5	453	-0.99%
2019/02/14	0	0.00	15.1	66.07	65.20	-15.1	455	-3.32%
2019/02/13	0.4	64.20	0.4	64.20	64.50	0	459	0.00%
2019/02/12	0	0.00	12	64.74	65.00	-12	460	-2.61%
2019/02/11	0	0.00	23	63.83	63.80	-23	461	-4.99%
2019/01/30	0	0.00	35	63.86	63.70	-35	468	-7.47%
2019/01/28	0	0.00	50	63.81	64.00	-50	493	-10.13%
2019/01/25	0	0.00	41	63.97	63.50	-41	506	-8.10%
2019/01/24	0	0.00	50	63.62	63.40	-50	509	-9.81%
2019/01/23	0	0.00	10	62.35	62.40	-10	512	-1.95%
2019/01/21	0	0.00	34	63.26	62.70	-34	517	-6.57%
2019/01/18	0	0.00	50	62.24	62.70	-50	523	-9.56%
2019/01/17	0	0.00	33	61.67	61.50	-33	531	-6.21%
2019/01/16	0	0.00	35	61.57	61.60	-35	535	-6.54%
2019/01/15	0	0.00	50	61.52	61.30	-50	538	-9.28%
2019/01/11	0	0.00	50	61.71	61.60	-50	554	-9.01%
2019/01/04	1	59.00	0	0.00	59.90	1	578	0.17%
2018/12/28	0	0.00	2	61.90	60.40	-2	615	-0.32%
2018/12/24	0	0.00	20	64.75	64.90	-20	660	-3.03%
2018/12/22	0	0.00	43	65.03	64.80	-43	664	-6.47%
2018/12/21	0	0.00	50	63.67	65.10	-50	678	-7.37%
2018/12/20	0	0.00	11	64.62	63.90	-11	696	-1.58%
2018/12/17	1	65.70	0	0.00	65.60	1	719	0.14%
2018/12/14	0	0.00	1	66.50	65.40	-1	735	-0.14%
2018/12/13	0	0.00	1	65.30	67.10	-1	722	-0.14%
2018/12/12	1	67.00	0	0.00	65.40	1	737	0.14%
2018/12/05	0	0.00	2	65.80	65.60	-2	918	-0.22%
2018/11/27	3	63.43	1	63.00	63.30	2	1,107	0.18%
2018/11/21	0	61.70	0	0.00	61.70	0	1,123	0.00%
2018/11/20	0	0.00	2	62.80	62.00	-2	1,131	-0.18%
2018/11/19	0	0.00	1	59.60	59.80	-1	1,129	-0.09%
2018/11/15	1	58.60	0	0.00	58.40	1	1,162	0.09%
2018/11/07	0	0.00	0.7	57.80	57.90	-0.7	1,257	-0.06%
2018/11/06	0	0.00	6	58.60	57.50	-6	1,263	-0.47%
2018/11/05	1	58.10	1	58.10	58.20	0	1,276	0.00%
2018/10/30	15	50.23	0	0.00	50.50	15	1,319	1.14%
2018/10/29	3	50.60	0	0.00	50.90	3	1,340	0.22%
2018/10/25	55	49.35	0	0.00	49.00	55	1,379	3.99%
2018/10/24	0	0.00	1	53.10	53.20	-1	1,379	-0.07%
2018/10/19	20	55.51	0	0.00	55.10	20	1,425	1.40%
2018/10/16	1	56.70	0	0.00	57.00	1	1,514	0.07%
2018/10/12	31	55.67	0	0.00	55.90	31	1,564	1.98%
2018/10/11	100	54.84	2	54.60	54.60	98	1,580	6.20%
2018/10/09	15	60.40	0	0.00	60.60	15	1,584	0.95%
2018/10/05	65	59.95	3	59.60	60.00	62	1,691	3.66%
2018/10/04	0.1	66.30	0	0.00	66.20	0.1	1,757	0.01%
2018/10/02	0.5	72.30	0	0.00	72.30	0.5	1,903	0.03%
2018/10/01	0.3	72.30	0.4	72.30	72.30	-0.1	1,945	-0.01%
2018/09/19	0	0.00	2	53.70	53.60	-2	1,997	-0.10%
2018/09/18	5	54.00	0	0.00	53.90	5	2,104	0.24%
2018/09/17	2	55.60	25	55.14	55.30	-23	2,204	-1.04%
2018/09/14	0	0.00	15	55.50	55.80	-15	2,257	-0.66%
2018/09/10	1	54.80	0	0.00	54.80	1	2,841	0.04%
2018/09/06	2	55.50	0	0.00	55.60	2	3,054	0.07%
2018/09/05	4	56.40	21	56.29	56.10	-17	3,214	-0.53%
2018/09/04	0	0.00	38	57.47	57.30	-38	3,522	-1.08%
2018/09/03	5	57.48	8	58.03	57.30	-3	3,740	-0.08%
2018/08/31	1	58.20	5	58.72	60.40	-4	3,722	-0.11%
2018/08/30	7	57.41	10	57.80	57.80	-3	3,664	-0.08%
2018/08/29	1	56.30	0	0.00	56.20	1	3,679	0.03%
2018/08/28	0	0.00	6	56.10	55.50	-6	3,723	-0.16%
2018/08/24	10	54.50	0	0.00	54.50	10	3,880	0.26%
2018/08/21	10	54.50	0	0.00	55.00	10	4,757	0.21%
2018/08/17	1	55.70	0	0.00	55.00	1	4,923	0.02%
2018/08/16	45	56.10	0	0.00	56.10	45	4,984	0.90%
2018/08/15	0	0.00	1	54.80	54.90	-1	4,970	-0.02%
2018/08/13	0	0.00	12	54.22	52.90	-12	4,994	-0.24%
2018/08/08	2	55.90	0	0.00	55.70	2	4,983	0.04%
2018/08/07	0	0.00	3	57.10	56.20	-3	4,998	-0.06%
2018/07/31	2	57.50	0	0.00	58.30	2	4,973	0.04%
2018/07/30	1	56.60	0	0.00	56.50	1	4,946	0.02%
2018/07/24	1	57.70	2	58.05	57.90	-1	4,890	-0.02%
2018/07/23	0	0.00	1	56.20	56.30	-1	4,879	-0.02%
2018/07/19	2	56.00	0	0.00	56.30	2	4,897	0.04%
2018/07/16	7	59.46	7	59.19	58.10	0	4,892	0.00%
2018/07/13	2	58.25	1	58.00	57.90	1	4,869	0.02%
2018/07/12	1	57.40	2	58.20	58.40	-1	4,860	-0.02%
2018/07/11	2	57.40	1	56.90	56.90	1	4,857	0.02%
2018/07/10	0	0.00	1	57.20	57.60	-1	4,853	-0.02%
2018/07/09	1	56.40	0	0.00	55.90	1	4,851	0.02%
2018/07/06	1	53.60	1	54.00	56.20	0	4,852	0.00%
2018/07/04	6	57.15	0	0.00	56.20	6	4,802	0.12%
2018/07/03	6	59.93	3	60.10	59.00	3	4,750	0.06%
2018/06/29	4	59.30	3	59.67	58.80	1	4,682	0.02%
2018/06/27	2	61.20	21	62.49	59.40	-19	4,809	-0.40%
2018/06/25	1	58.50	1	58.90	59.20	0	4,773	0.00%
2018/06/22	2	60.30	1	59.40	59.00	1	4,754	0.02%
2018/06/21	7	61.73	34	61.87	63.00	-27	4,657	-0.58%
2018/06/20	3	57.27	12	58.38	59.40	-9	4,408	-0.20%
2018/06/19	0	0.00	2	58.60	57.40	-2	4,246	-0.05%
2018/06/15	10	60.54	1	61.30	59.90	9	4,207	0.21%
2018/06/14	7	60.57	6.5	60.91	60.40	0.5	4,125	0.01%
2018/06/13	4	62.33	0	0.00	58.00	4	3,945	0.10%
2018/06/12	5	61.26	23	61.43	60.60	-18	3,782	-0.48%
2018/06/11	13	56.83	24	58.09	58.00	-11	3,466	-0.32%
2018/06/08	3	53.77	3	54.70	54.00	0	3,272	0.00%
2018/06/07	2	54.70	4	53.45	52.90	-2	3,245	-0.06%
2018/06/06	5	53.66	3	54.10	54.10	2	3,199	0.06%
2018/06/05	3	53.03	1	52.30	52.10	2	3,178	0.06%
2018/06/04	0	0.00	1	54.00	53.60	-1	3,204	-0.03%
2018/06/01	3	53.53	23	53.12	52.90	-20	3,206	-0.62%
2018/05/31	9	57.59	16	53.76	53.50	-7	3,126	-0.22%
2018/05/30	85	58.25	50	56.87	57.20	35	2,902	1.21%
2018/05/29	4	55.00	22	56.51	56.60	-18	2,395	-0.75%
2018/05/28	1	51.20	93	50.97	51.50	-92	2,265	-4.06%
2018/05/24	1	49.15	1	49.10	49.15	0	2,134	0.00%
2018/05/23	1	47.40	1	47.05	47.40	0	2,089	0.00%
2018/05/17	8	47.80	1	47.35	47.20	7	2,131	0.33%
2018/05/16	0	0.00	1	47.25	46.90	-1	2,133	-0.05%
2018/05/14	0	0.00	1	45.90	46.35	-1	2,263	-0.04%
2018/05/08	0	0.00	3	45.60	45.85	-3	2,545	-0.12%
2018/05/07	2	44.75	0	0.00	45.20	2	2,831	0.07%
2018/04/27	3	44.07	1	44.25	44.65	2	3,058	0.07%
2018/04/26	1	43.00	0	0.00	43.20	1	3,057	0.03%
2018/04/23	0	0.00	16	47.21	46.55	-16	3,036	-0.53%
2018/04/20	1	47.65	2	47.70	47.15	-1	3,030	-0.03%
2018/04/19	2	47.50	0	0.00	47.90	2	3,022	0.07%
2018/04/16	10	47.65	1	48.09	47.65	9	2,961	0.30%
2018/04/10	0	0.00	4	46.05	46.30	-4	3,086	-0.13%
2018/04/09	1	46.75	0	0.00	46.80	1	3,072	0.03%
2018/04/02	1	48.05	0	0.00	47.60	1	3,045	0.03%
2018/03/30	12	51.13	4	51.48	50.50	8	2,963	0.27%
2018/03/29	2	49.95	2	49.20	49.45	0	2,823	0.00%
2018/03/28	0	0.00	4	48.70	48.00	-4	2,781	-0.14%
2018/03/27	2	47.00	0	0.00	47.50	2	2,661	0.08%
2018/03/23	0	0.00	5	45.15	45.05	-5	2,643	-0.19%
2018/03/21	6	47.81	12	47.30	47.00	-6	2,611	-0.23%
2018/03/16	1	46.50	1	47.80	46.80	0	2,636	0.00%
2018/03/15	1	47.30	0	0.00	47.55	1	2,640	0.04%
2018/03/14	0	0.00	23	47.50	47.15	-23	2,681	-0.86%
2018/03/13	1	47.65	4	47.66	48.20	-3	2,691	-0.11%
2018/03/12	3	46.78	0	0.00	46.85	3	2,670	0.11%
2018/03/07	10	45.48	0	0.00	45.85	10	2,573	0.39%
2018/03/06	2	44.50	2	44.10	43.95	0	2,516	0.00%
2018/03/05	14	43.95	1	44.00	43.65	13	2,532	0.51%
2018/02/27	2	44.25	0	0.00	43.85	2	2,588	0.08%
2018/02/26	1	44.00	0	0.00	43.80	1	2,666	0.04%
2018/02/22	89	43.66	3	43.75	43.70	86	2,798	3.07%
2018/02/21	247	44.57	0	0.00	44.15	247	2,850	8.66%	大買/鉅額交易
2018/02/12	215	43.01	0	0.00	43.15	215	2,841	7.57%	大買/鉅額交易
2018/02/09	121	42.03	1	41.95	42.20	120	2,861	4.19%	大買/鉅額交易
2018/02/08	15	43.40	0	0.00	43.30	15	2,915	0.51%
2018/02/07	45	44.83	5.3	44.73	44.00	39.7	2,919	1.36%
2018/02/06	15	43.79	0	0.00	42.95	15	2,884	0.52%
2018/02/05	1	47.70	0	0.00	47.70	1	2,818	0.04%
2018/02/01	8	51.40	9	52.16	51.40	-1	2,790	-0.04%
2018/01/31	0	0.00	1	49.80	50.40	-1	2,691	-0.04%
2018/01/30	5	51.04	43	51.30	51.10	-38	2,649	-1.43%
2018/01/29	0	0.00	1	48.05	49.60	-1	2,409	-0.04%
2018/01/26	1	46.65	0	0.00	46.50	1	2,363	0.04%
2018/01/25	0	0.00	1	46.40	46.35	-1	2,510	-0.04%
2018/01/23	0	0.00	2	47.35	47.15	-2	2,924	-0.07%
2018/01/05	1	48.75	0	0.00	48.70	1	4,087	0.02%
2018/01/04	0	0.00	4	48.70	49.25	-4	3,981	-0.10%
2018/01/03	0	0.00	1	46.45	46.00	-1	3,920	-0.03%
2018/01/02	5	47.00	1	47.15	46.60	4	3,898	0.10%