旺矽 (6223)-群益金鼎-中壢券商分點個股進出

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
430.5
漲跌
▼17.0
漲幅
-3.80%
成交量
5,661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－群益金鼎-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢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
2024/05/10	6	440.03	5.3	432.89	430.50	0.8	4,014	0.02%
2024/05/09	3	436.00	7	444.00	447.50	-4	3,968	-0.10%
2024/05/08	2.1	416.60	2	423.00	425.00	0.1	3,899	0.00%
2024/05/07	1.2	410.84	2	409.00	412.00	-0.8	3,865	-0.02%
2024/05/06	3	405.78	1	398.00	398.00	2	3,823	0.05%
2024/05/03	2	416.50	2	421.50	406.50	0	3,771	0.00%
2024/05/02	3	435.83	1.1	428.16	427.50	1.9	3,736	0.05%
2024/04/30	2	438.00	3.1	438.12	443.00	-1.1	3,719	-0.03%
2024/04/29	12	425.33	12	422.04	431.00	0	3,637	0.00%
2024/04/26	4	408.38	5	403.22	402.00	-1	3,591	-0.03%
2024/04/25	6	385.69	2	389.25	381.00	4	3,604	0.11%
2024/04/24	2	398.27	6	402.78	402.50	-4	3,615	-0.11%
2024/04/23	1.1	386.34	2	387.98	386.00	-0.9	3,577	-0.03%
2024/04/22	2	380.52	4	375.63	368.50	-2	3,573	-0.06%
2024/04/19	4	396.00	5	392.30	397.50	-1	3,606	-0.03%
2024/04/18	3.1	395.95	2	406.25	393.50	1.1	3,626	0.03%
2024/04/17	2	399.50	3	404.33	414.00	-1	3,632	-0.03%
2024/04/16	1	374.50	1	376.61	376.50	0	3,740	0.00%
2024/04/15	2	391.08	4.1	396.28	390.50	-2	3,875	-0.05%
2024/04/12	6	400.92	5	404.30	408.00	1	3,809	0.03%
2024/04/11	0.2	368.00	3	361.83	371.00	-2.8	3,735	-0.07%
2024/04/10	1	345.50	3	340.67	337.50	-2	3,738	-0.05%
2024/04/09	3.1	330.96	1	328.50	325.00	2.1	3,756	0.06%
2024/04/02	0	0.00	1	332.00	327.00	-1	3,928	-0.03%
2024/04/01	0	0.00	1	321.00	321.00	-1	3,891	-0.03%
2024/03/28	1	313.00	0	0.00	304.50	1	3,889	0.03%
2024/03/27	2	308.00	2	310.00	309.00	0	3,883	0.00%
2024/03/26	1	310.00	6	306.00	307.00	-5	3,882	-0.13%
2024/03/20	2	318.50	0	0.00	317.00	2	3,910	0.05%
2024/03/18	3	325.17	2	324.00	327.00	1	3,902	0.03%
2024/03/15	0	0.00	0.1	310.50	312.50	-0.1	3,867	0.00%
2024/03/14	1	299.15	1	306.50	300.50	0	3,825	0.00%
2024/03/13	0	0.00	2	307.00	306.00	-2	3,812	-0.05%
2024/03/12	1.1	324.50	1	323.50	320.00	0.1	3,767	0.00%
2024/03/11	0	0.00	2	295.00	302.00	-2	3,706	-0.05%
2024/03/08	2	299.50	0	0.00	289.00	2	3,654	0.05%
2024/03/06	0	0.00	1.6	323.91	323.50	-1.6	3,530	-0.04%
2024/03/05	1.1	333.88	0	0.00	331.50	1.1	3,564	0.03%
2024/03/04	1	337.50	1.1	334.68	333.00	-0.1	3,509	0.00%
2024/03/01	2	323.50	0	0.00	326.00	2	3,483	0.06%
2024/02/29	0	0.00	1	324.50	323.00	-1	3,473	-0.03%
2024/02/27	1.6	323.88	1	323.50	322.00	0.6	3,465	0.02%
2024/02/26	3	326.68	3.8	326.91	320.00	-0.8	3,478	-0.02%
2024/02/23	0.2	343.65	1.1	341.64	340.00	-0.9	3,439	-0.03%
2024/02/22	1.2	342.94	3	334.50	339.50	-1.8	3,400	-0.05%
2024/02/21	2.2	323.98	2	318.75	327.50	0.2	3,281	0.01%
2024/02/20	0	0.00	3	294.00	298.00	-3	3,245	-0.09%
2024/02/15	0.3	292.00	1	300.00	298.00	-0.7	3,261	-0.02%
2024/02/05	0	0.00	1	276.00	275.00	-1	3,275	-0.03%
2024/02/01	1	277.00	1	279.00	278.50	0	3,349	0.00%
2024/01/31	3	275.67	3	278.50	276.50	0	3,354	0.00%
2024/01/30	1	265.50	0	0.00	269.00	1	3,312	0.03%
2024/01/29	1	263.50	1	265.50	265.50	0	3,396	0.00%
2024/01/26	1	261.00	0	0.00	260.50	1	3,450	0.03%
2024/01/24	1	267.00	0	0.00	263.50	1	3,457	0.03%
2024/01/23	0	268.67	0	0.00	267.00	0	3,452	0.00%
2024/01/22	2	272.00	3	270.67	272.00	-1	3,432	-0.03%
2024/01/19	19	268.71	20	264.55	263.50	-1	3,380	-0.03%
2024/01/18	2	256.75	1	255.01	255.00	1	3,269	0.03%
2024/01/17	0	0.00	2	263.00	261.50	-2	3,219	-0.06%
2024/01/16	2	264.25	4	266.25	265.00	-2	3,187	-0.06%
2024/01/15	6	260.75	4	264.38	265.00	2	3,135	0.06%
2024/01/12	5	254.40	4	252.00	251.50	1	3,050	0.03%
2024/01/10	0	0.00	3	252.50	257.50	-3	2,971	-0.10%
2024/01/09	9	247.89	10	249.50	254.00	-1	2,809	-0.04%
2024/01/08	0	0.00	2	230.50	231.00	-2	2,649	-0.08%
2024/01/04	2	230.25	2.1	232.71	231.50	-0.1	2,738	0.00%
2024/01/03	1	240.50	4	238.25	239.00	-3	2,700	-0.11%
2024/01/02	7	230.29	10.1	231.31	234.00	-3.1	2,616	-0.12%
2023/12/28	0	0.00	0	215.00	216.00	0	2,439	0.00%
2023/12/27	1	210.50	0	0.00	211.00	1	2,442	0.04%
2023/12/25	1	209.00	0	0.00	207.00	1	2,510	0.04%
2023/12/22	0	0.00	4.2	212.00	213.00	-4.2	2,533	-0.16%
2023/12/20	1	214.50	0	0.00	213.50	1	2,573	0.04%
2023/12/19	0	0.00	0	215.50	216.00	0	2,551	0.00%
2023/12/18	0	0.00	1	214.00	214.00	-1	2,599	-0.04%
2023/12/15	3	217.67	0	0.00	215.50	3	2,650	0.11%
2023/12/14	6	218.17	6	216.92	216.50	0	2,692	0.00%
2023/12/13	0.1	211.50	4	210.50	211.00	-4	2,668	-0.15%
2023/12/12	1	213.00	1	211.00	210.00	0	2,817	0.00%
2023/12/11	3	209.00	0	0.00	209.50	3	2,895	0.10%
2023/12/07	2.1	210.40	2.3	208.30	206.50	-0.2	2,939	-0.01%
2023/12/06	1	211.00	0	0.00	208.50	1	3,000	0.03%
2023/12/04	2	211.50	0	0.00	211.50	2	3,095	0.06%
2023/11/30	1.2	218.58	1	219.00	219.00	0.2	3,267	0.01%
2023/11/29	0	0.00	1	216.50	216.00	-1	3,261	-0.03%
2023/11/27	1	211.50	1	209.50	208.50	0	3,303	0.00%
2023/11/24	2	216.50	2	214.50	214.50	0	3,315	0.00%
2023/11/21	1	221.50	1	223.00	223.00	0	3,345	0.00%
2023/11/20	3	225.00	0.2	221.79	223.00	2.8	3,361	0.08%
2023/11/17	5	227.78	6	223.33	224.50	-1	3,381	-0.03%
2023/11/16	3	224.50	1	225.00	226.00	2	3,327	0.06%
2023/11/15	2	223.00	4	223.13	223.50	-2	3,324	-0.06%
2023/11/14	3	221.50	4	222.13	223.00	-1	3,341	-0.03%
2023/11/13	0	0.00	21	225.43	226.50	-21	3,348	-0.63%
2023/11/10	6.3	216.26	3	218.67	218.00	3.3	3,294	0.10%
2023/11/08	2	214.49	1	216.00	215.00	1	3,273	0.03%
2023/11/07	1	211.50	0	0.00	213.50	1	3,391	0.03%
2023/11/06	3	209.50	5	210.70	211.50	-2	3,438	-0.06%
2023/11/03	2	202.50	1	204.00	203.00	1	3,443	0.03%
2023/10/31	0	0.00	2	190.50	189.00	-2	3,417	-0.06%
2023/10/27	2	193.50	1	191.00	192.50	1	3,576	0.03%
2023/10/25	1	200.00	0	0.00	198.00	1	3,874	0.03%
2023/10/24	2	196.50	1	197.50	198.50	1	3,931	0.03%
2023/10/20	5	191.50	4	192.00	193.50	1	4,176	0.02%
2023/10/19	1	199.50	1	194.00	194.00	0	4,201	0.00%
2023/10/18	3	200.00	1	200.00	201.00	2	4,193	0.05%
2023/10/17	1	209.00	2	207.00	207.00	-1	4,181	-0.02%
2023/10/16	2	207.25	0	0.00	207.00	2	4,288	0.05%
2023/10/13	1	216.00	0	0.00	214.50	1	4,308	0.02%
2023/10/12	4	210.88	5.3	209.15	211.50	-1.3	4,323	-0.03%
2023/10/11	1	199.00	0	0.00	198.00	1	4,416	0.02%
2023/10/06	1	209.00	0	0.00	205.50	1	4,503	0.02%
2023/10/03	1	209.50	0	0.00	209.00	1	4,556	0.02%
2023/09/28	1	207.00	0	0.00	205.00	1	4,594	0.02%
2023/09/27	4	203.50	4.1	202.02	205.50	-0.1	4,638	0.00%
2023/09/26	1	211.00	0.1	206.00	204.50	0.9	4,749	0.02%
2023/09/25	1	212.00	2	211.50	211.00	-1	4,841	-0.02%
2023/09/22	4	209.63	10	208.90	212.00	-6	4,854	-0.12%
2023/09/21	1.4	207.91	0	0.00	207.00	1.4	4,855	0.03%
2023/09/20	2	216.00	2	213.25	212.50	0	4,812	0.00%
2023/09/19	4	217.75	6	217.08	216.00	-2	4,785	-0.04%
2023/09/18	0	0.00	0	214.00	212.50	0	4,750	0.00%
2023/09/15	0	0.00	2.2	220.56	217.50	-2.2	4,789	-0.05%
2023/09/14	7.2	218.02	6	217.58	219.00	1.2	4,687	0.02%
2023/09/12	0	0.00	0.2	209.63	210.00	-0.2	4,745	0.00%
2023/09/11	1	207.50	3.2	207.60	205.00	-2.2	4,753	-0.05%
2023/09/08	4	211.25	1	214.00	214.00	3	4,732	0.06%
2023/09/07	1	213.00	1	212.00	213.50	0	4,749	0.00%
2023/09/06	2	210.25	6	209.92	208.50	-4	4,754	-0.08%
2023/09/05	2	207.00	2.1	209.01	210.00	-0.1	4,819	0.00%
2023/09/04	0	0.00	2	198.00	199.50	-2	4,793	-0.04%
2023/09/01	2	191.50	0	0.00	191.50	2	4,882	0.04%
2023/08/31	0.1	196.50	0	0.00	197.00	0.1	4,881	0.00%
2023/08/30	0	0.00	1.2	194.95	194.50	-1.2	4,947	-0.02%
2023/08/29	0	193.50	0	0.00	191.00	0	4,943	0.00%
2023/08/28	2	193.50	2.1	194.51	192.00	-0.1	4,945	0.00%
2023/08/25	2.1	194.73	0	0.00	191.00	2.1	4,953	0.04%
2023/08/24	2.1	193.48	2	194.75	193.00	0.1	5,016	0.00%
2023/08/23	3	191.33	2	191.00	191.00	1	5,105	0.02%
2023/08/22	1	197.50	1	194.50	193.00	0	5,308	0.00%
2023/08/21	1	199.00	0	0.00	196.00	1	5,429	0.02%
2023/08/18	2	202.75	1	198.00	197.00	1	5,480	0.02%
2023/08/17	1	197.00	2.1	201.98	202.00	-1.1	5,579	-0.02%
2023/08/16	1	193.00	2	197.00	198.50	-1	5,784	-0.02%
2023/08/15	1	194.00	1	192.50	192.00	0	5,884	0.00%
2023/08/14	2	191.50	7	191.93	189.50	-5	5,911	-0.08%
2023/08/11	16.2	199.66	10	200.00	196.50	6.2	5,957	0.10%
2023/08/10	3.4	188.99	1	186.00	187.00	2.4	5,894	0.04%
2023/08/09	8	198.25	6	199.08	197.50	2	5,826	0.03%
2023/08/08	2	193.25	0	0.00	191.00	2	5,773	0.03%
2023/08/07	2	191.50	1	194.00	194.00	1	5,764	0.02%
2023/08/02	0	0.00	1	187.00	187.50	-1	5,750	-0.02%
2023/08/01	4	207.25	2	205.00	203.00	2	5,673	0.04%
2023/07/31	2	211.25	9	207.72	205.00	-7	5,619	-0.12%
2023/07/28	30	210.12	18	209.67	212.00	12	5,473	0.22%
2023/07/27	5	199.70	6	200.67	202.00	-1	5,305	-0.02%
2023/07/26	9	203.22	13.1	198.36	198.50	-4.1	5,255	-0.08%
2023/07/25	24.4	200.29	21	199.36	198.00	3.4	5,153	0.07%
2023/07/24	2	189.25	2	187.75	186.50	0	5,008	0.00%
2023/07/21	7	186.79	2	187.25	187.50	5	4,981	0.10%
2023/07/20	3	185.00	0	0.00	185.50	3	4,973	0.06%
2023/07/19	3	190.33	8	188.69	187.00	-5	4,947	-0.10%
2023/07/18	2	182.00	1	183.50	182.50	1	4,886	0.02%
2023/07/17	14	187.07	1	183.00	183.00	13	4,872	0.27%
2023/07/14	9	186.61	13	185.46	186.50	-4	4,816	-0.08%
2023/07/13	11	180.18	12.1	177.24	178.00	-1.1	4,702	-0.02%
2023/07/12	2	178.25	8.1	176.52	175.00	-6.1	4,646	-0.13%
2023/07/11	1	175.50	1	176.50	177.00	0	4,729	0.00%
2023/07/10	1	175.50	1	174.02	173.50	0	4,758	0.00%
2023/07/07	3.1	176.54	2	176.75	174.50	1.1	4,912	0.02%
2023/07/06	1	179.50	7	177.14	176.50	-6	4,912	-0.12%
2023/07/05	5	179.40	8	179.56	179.50	-3	4,885	-0.06%
2023/07/04	2	180.50	0	0.00	181.50	2	4,836	0.04%
2023/07/03	7.1	177.35	3	181.00	186.00	4.1	4,712	0.09%
2023/06/30	2	171.75	4	173.38	173.50	-2	4,621	-0.04%
2023/06/29	7	170.43	1	170.50	171.00	6	4,621	0.13%
2023/06/27	1	173.00	0	0.00	169.50	1	4,723	0.02%
2023/06/21	0	0.00	9	174.94	175.50	-9	4,897	-0.18%
2023/06/20	4	172.38	5	173.00	173.00	-1	5,389	-0.02%
2023/06/16	8	173.31	3	177.50	169.50	5	5,760	0.09%
2023/06/15	7	173.07	1.1	172.20	172.50	5.9	5,629	0.10%
2023/06/13	1.1	171.61	1.1	173.05	171.50	0.1	5,539	0.00%
2023/06/12	3.1	169.65	7	170.07	169.00	-4	5,470	-0.07%
2023/06/09	10	166.40	9	170.00	169.50	1	5,411	0.02%
2023/06/08	8	173.13	21.1	171.07	170.00	-13.1	5,290	-0.25%
2023/06/07	11.1	173.62	8	174.50	177.00	3.1	5,236	0.06%
2023/06/06	2	164.25	2	165.00	165.00	0	5,157	0.00%
2023/06/05	2	168.25	0	0.00	168.00	2	5,138	0.04%
2023/06/02	2	163.50	1	164.00	164.00	1	5,058	0.02%
2023/06/01	4	163.75	1	162.50	163.50	3	5,050	0.06%
2023/05/31	2	165.00	0	0.00	163.00	2	5,042	0.04%
2023/05/30	2	164.50	2	165.50	167.00	0	4,973	0.00%
2023/05/29	6	163.50	6	163.92	162.50	0	4,880	0.00%
2023/05/26	23	165.26	21	164.76	163.00	2	4,792	0.04%
2023/05/25	3	155.83	8	159.56	159.50	-5	4,585	-0.11%
2023/05/24	2	154.75	1	155.50	155.50	1	4,474	0.02%
2023/05/23	13	151.92	16	153.44	154.50	-3	4,413	-0.07%
2023/05/22	14	152.14	6	154.50	147.00	8	4,268	0.19%
2023/05/19	3	146.33	12	145.67	147.00	-9	3,996	-0.23%
2023/05/18	0	0.00	7.2	142.02	142.00	-7.2	3,851	-0.19%
2023/05/17	4	141.50	1	142.50	141.00	3	3,785	0.08%
2023/05/16	0.2	141.49	1	140.50	142.00	-0.8	3,684	-0.02%
2023/05/15	3	135.00	1	135.50	134.50	2	3,589	0.06%
2023/05/12	3	136.33	0	0.00	136.00	3	3,609	0.08%
2023/05/10	1	135.00	0	0.00	134.50	1	3,688	0.03%
2023/05/09	1	140.00	2	136.25	136.00	-1	3,739	-0.03%
2023/05/05	3	133.83	2	134.50	134.50	1	3,757	0.03%
2023/05/02	2	129.00	2	130.75	131.50	0	3,830	0.00%
2023/04/28	0	0.00	2	128.50	128.50	-2	3,866	-0.05%
2023/04/27	2	124.50	3	125.50	126.50	-1	3,862	-0.03%
2023/04/26	1	126.50	1	127.00	126.50	0	3,850	0.00%
2023/04/25	0	0.00	5	125.10	124.00	-5	3,835	-0.13%
2023/04/21	3	131.00	0	0.00	128.50	3	3,808	0.08%
2023/04/20	1	136.00	1	137.00	135.00	0	3,883	0.00%
2023/04/19	3.5	138.50	3	138.33	138.00	0.5	3,863	0.01%
2023/04/18	3	139.67	0	0.00	138.00	3	3,838	0.08%
2023/04/17	0	0.00	5	142.00	142.50	-5	3,803	-0.13%
2023/04/14	4	141.00	7	141.29	140.00	-3	3,739	-0.08%
2023/04/13	3.5	138.14	1	140.50	136.50	2.5	3,639	0.07%
2023/04/12	3	140.50	5	139.20	141.50	-2	3,592	-0.06%
2023/04/11	0	0.00	1	136.50	135.50	-1	3,426	-0.03%
2023/04/10	1	133.50	0	0.00	133.00	1	3,410	0.03%
2023/04/07	4	134.13	0	0.00	134.50	4	3,429	0.12%
2023/04/06	4	131.25	3	132.00	132.00	1	3,418	0.03%
2023/03/31	2	135.25	1	136.02	135.00	1	3,427	0.03%
2023/03/30	1	136.50	0	0.00	137.00	1	3,412	0.03%
2023/03/29	12	136.58	10	134.40	134.50	2	3,425	0.06%
2023/03/28	2	142.50	3	134.33	136.00	-1	3,412	-0.03%
2023/03/27	6	144.08	2	141.50	143.00	4	3,333	0.12%
2023/03/24	24	142.65	25.1	143.82	146.00	-1.1	3,268	-0.03%
2023/03/23	16	146.97	12	145.96	144.00	4	3,118	0.13%
2023/03/22	30	137.47	38	139.61	143.00	-8	2,602	-0.31%
2023/03/21	8	127.50	5.2	127.35	130.00	2.8	2,330	0.12%
2023/03/20	1	120.00	3	120.17	119.50	-2	2,253	-0.09%
2023/03/15	1	120.00	1	122.00	119.00	0	2,473	0.00%
2023/03/14	1	119.00	0	0.00	119.50	1	2,520	0.04%
2023/03/10	0.2	120.00	0	0.00	120.00	0.2	2,660	0.01%
2023/03/09	1	128.50	0	0.00	124.00	1	2,908	0.03%
2023/03/07	0	0.00	2	124.50	124.50	-2	3,050	-0.07%
2023/03/06	0	0.00	1	122.00	122.50	-1	3,104	-0.03%
2023/03/03	3	121.83	1	122.00	121.00	2	3,226	0.06%
2023/03/02	1	123.00	0	0.00	122.50	1	3,233	0.03%
2023/02/24	0.1	125.00	0	0.00	123.50	0.1	3,335	0.00%
2023/02/23	0	0.00	1	125.00	125.50	-1	3,438	-0.03%
2023/02/22	1	122.00	3	121.00	120.50	-2	3,456	-0.06%
2023/02/21	3	124.00	0	0.00	125.00	3	3,537	0.08%
2023/02/20	0	0.00	1	123.00	123.50	-1	3,672	-0.03%
2023/02/16	2	121.00	5	121.00	122.50	-3	3,709	-0.08%
2023/02/15	4	119.50	4	121.50	119.50	0	3,742	0.00%
2023/02/14	1	121.00	0	121.00	121.00	1	3,751	0.03%
2023/02/10	10	125.00	10	121.00	120.50	0	3,816	0.00%
2023/02/09	0	0.00	0	125.00	124.50	0	3,799	0.00%
2023/02/08	9	127.33	3.5	127.14	126.00	5.5	3,780	0.15%
2023/02/07	1	122.50	2	123.50	123.00	-1	3,673	-0.03%
2023/02/06	2.1	117.43	2	119.00	118.50	0.1	3,613	0.00%
2023/02/03	1.1	124.86	2	126.00	124.50	-0.9	3,545	-0.03%
2023/02/02	6.3	124.68	10	125.75	124.50	-3.7	3,525	-0.10%
2023/02/01	3	125.33	0	0.00	124.50	3	3,484	0.09%
2023/01/31	2	124.00	0	0.00	124.00	2	3,459	0.06%
2023/01/30	1	120.00	1	121.50	120.50	0	3,408	0.00%
2023/01/17	0	0.00	3	115.17	116.50	-3	3,355	-0.09%
2023/01/16	1	114.00	0	0.00	113.00	1	3,344	0.03%
2023/01/13	0	0.00	1	115.00	114.00	-1	3,335	-0.03%
2023/01/12	1	114.00	0	0.00	113.50	1	3,322	0.03%
2023/01/11	2	115.00	0	0.00	114.00	2	3,316	0.06%
2023/01/10	2	117.50	4	121.00	116.50	-2	3,292	-0.06%
2023/01/09	0	0.00	1	120.00	117.50	-1	3,162	-0.03%
2023/01/03	0	0.00	1	117.00	118.00	-1	3,101	-0.03%
2022/12/30	2	114.25	0	0.00	112.50	2	3,066	0.07%
2022/12/29	1	114.50	2	116.00	115.00	-1	3,042	-0.03%
2022/12/28	4	118.13	0	0.00	115.00	4	3,029	0.13%
2022/12/27	6	118.33	5	119.00	119.00	1	2,989	0.03%
2022/12/26	0	0.00	1	115.00	114.00	-1	2,941	-0.03%
2022/12/21	2	112.75	0	0.00	113.00	2	2,874	0.07%
2022/12/20	0	0.00	3	115.67	113.00	-3	2,840	-0.11%
2022/12/19	1	116.50	0	0.00	118.00	1	2,819	0.04%
2022/12/15	1	117.50	0	0.00	118.50	1	2,786	0.04%
2022/12/12	1	118.00	0	0.00	118.00	1	2,675	0.04%
2022/12/09	1	120.00	2.1	121.76	116.50	-1.1	2,615	-0.04%
2022/12/08	0	0.00	5	129.00	129.00	-5	2,511	-0.20%
2022/12/07	5	128.50	3	125.33	125.50	2	2,460	0.08%
2022/12/06	5	131.00	8	131.13	130.00	-3	2,392	-0.13%
2022/12/02	6	129.33	38	128.88	129.50	-32	2,288	-1.40%
2022/12/01	64	126.92	44	124.34	126.50	20	2,176	0.92%
2022/11/30	4	118.38	5	117.70	119.50	-1	1,891	-0.05%
2022/11/29	2	108.75	0	0.00	109.50	2	1,721	0.12%
2022/11/28	0	0.00	0	112.00	111.00	0	1,690	0.00%
2022/11/25	2	113.25	4	113.00	112.50	-2	1,628	-0.12%
2022/11/24	0	0.00	3	108.00	109.00	-3	1,512	-0.20%
2022/11/23	0	0.00	3	108.67	109.00	-3	1,491	-0.20%
2022/11/22	2	107.50	0	0.00	108.50	2	1,453	0.14%
2022/11/21	6	106.25	20	107.78	107.50	-14	1,380	-1.01%
2022/11/18	1	103.50	0	0.00	103.00	1	1,243	0.08%
2022/11/17	5	103.10	21	104.88	105.00	-16	1,191	-1.34%
2022/11/16	2	103.50	9	102.00	102.50	-7	1,066	-0.66%
2022/11/14	5	95.10	2	94.80	94.40	3	899	0.33%
2022/11/11	2	94.00	0	0.00	93.50	2	880	0.23%
2022/11/09	1	94.00	0	0.00	93.80	1	840	0.12%
2022/11/08	0	0.00	25	94.78	93.50	-25	823	-3.03%
2022/11/07	3	90.20	3	92.60	90.90	0	783	0.00%
2022/11/03	5	87.20	0	0.00	87.60	5	804	0.62%
2022/11/02	0	0.00	21	86.63	86.40	-21	805	-2.61%
2022/10/28	1	82.00	2	81.60	81.30	-1	812	-0.12%
2022/10/27	2	83.10	0	0.00	83.40	2	826	0.24%
2022/10/26	2	80.10	0	0.00	80.20	2	828	0.24%
2022/10/24	0	0.00	0.1	82.60	81.60	-0.1	845	-0.01%
2022/10/21	3	80.30	0	0.00	80.00	3	845	0.35%
2022/10/20	0	80.60	0	0.00	81.00	0	854	0.00%
2022/10/14	5	80.46	0	0.00	81.60	5	895	0.56%
2022/10/13	2	78.20	0	0.00	77.60	2	907	0.22%
2022/10/12	1	81.20	0	0.00	81.20	1	905	0.11%
2022/10/11	0	0.00	10	82.55	81.70	-10	921	-1.08%
2022/10/06	0	0.00	4	85.60	85.30	-4	954	-0.42%
2022/10/05	10	86.25	0	86.40	85.40	10	973	1.03%
2022/10/04	3	85.00	0	84.50	85.20	3	977	0.31%
2022/10/03	0	0.00	0	84.00	83.40	0	977	0.00%
2022/09/30	2	79.33	0	0.00	82.70	2	996	0.20%
2022/09/28	8	82.90	20	82.10	80.00	-12	1,007	-1.19%
2022/09/27	5	83.14	3	84.57	85.30	2	1,006	0.20%
2022/09/26	0	0.00	6	87.10	84.20	-6	1,014	-0.59%
2022/09/23	6	92.30	5	90.30	90.00	1	1,035	0.10%
2022/09/19	3	91.70	2	92.50	91.80	1	1,078	0.09%
2022/09/16	2	94.30	0	0.00	93.10	2	1,088	0.18%
2022/09/15	0	0.00	1	95.00	93.40	-1	1,117	-0.09%
2022/09/12	3	92.00	0	0.00	91.80	3	1,177	0.25%
2022/09/08	2	88.30	0	0.00	89.80	2	1,196	0.17%
2022/09/06	2	90.00	0	0.00	89.10	2	1,211	0.17%
2022/09/05	1	92.00	0	0.00	91.10	1	1,231	0.08%
2022/09/02	2	95.10	0	0.00	94.50	2	1,231	0.16%
2022/09/01	2	95.80	2	96.55	95.80	0	1,249	0.00%
2022/08/31	2	97.30	3	96.53	97.30	-1	1,269	-0.08%
2022/08/30	1	93.70	2	93.80	93.30	-1	1,293	-0.08%
2022/08/29	2	93.50	0	0.00	93.30	2	1,287	0.16%
2022/08/26	4	97.65	0.1	97.49	96.60	3.9	1,292	0.30%
2022/08/25	1	95.70	0	0.00	95.60	1	1,296	0.08%
2022/08/24	0	0.00	0.1	95.23	94.80	-0.1	1,313	-0.01%
2022/08/19	0	0.00	1	98.50	97.90	-1	1,381	-0.07%
2022/08/18	1	97.10	2	94.70	97.00	-1	1,401	-0.07%
2022/08/17	0	0.00	2	95.60	95.50	-2	1,405	-0.14%
2022/08/15	4	97.70	1	97.90	98.00	3	1,402	0.21%
2022/08/11	0	0.00	20	97.35	94.30	-20	1,399	-1.43%
2022/08/09	0	0.00	6	93.20	93.10	-6	1,400	-0.43%
2022/08/08	1	92.70	1	93.60	93.60	0	1,449	0.00%
2022/08/05	4	91.95	1	92.00	92.10	3	1,584	0.19%
2022/08/04	1	88.10	3	89.63	90.20	-2	1,694	-0.12%
2022/08/03	3	89.90	0	0.00	87.90	3	1,692	0.18%
2022/07/27	1	88.70	0	0.00	90.30	1	1,716	0.06%
2022/07/26	0	0.00	10	88.80	88.80	-10	1,710	-0.58%
2022/07/21	7	88.14	0	0.00	89.00	7	1,681	0.42%
2022/07/20	4	87.00	0	0.00	87.00	4	1,667	0.24%
2022/07/19	0	0.00	11	84.37	84.60	-11	1,652	-0.67%
2022/07/15	2	78.80	8	81.54	81.90	-6	1,632	-0.37%
2022/07/13	0	0.00	2	79.50	79.60	-2	1,603	-0.12%
2022/07/12	7	77.91	0	0.00	77.30	7	1,586	0.44%
2022/07/08	3	82.13	4	82.13	82.20	-1	1,600	-0.06%
2022/07/07	0	0.00	2	78.85	79.00	-2	1,579	-0.13%
2022/07/06	2	77.50	1	78.40	77.00	1	1,571	0.06%
2022/07/05	1	79.00	1	79.10	80.60	0	1,572	0.00%
2022/07/04	6	77.20	1	78.90	77.50	5	1,577	0.32%
2022/07/01	9	81.64	0	0.00	78.90	9	1,562	0.58%
2022/06/30	1	86.60	0	0.00	85.10	1	1,522	0.07%
2022/06/29	1	88.50	0	0.00	89.10	1	1,503	0.07%
2022/06/27	0	0.00	0	91.30	91.90	0	1,496	0.00%
2022/06/23	10	88.00	0	0.00	87.00	10	1,477	0.68%
2022/06/22	0	89.00	0	0.00	88.90	0	1,445	0.00%
2022/06/20	21	93.94	3	94.93	92.80	18	1,391	1.29%
2022/06/17	1	100.00	0	0.00	99.90	1	1,357	0.07%
2022/06/14	1	103.50	1	101.50	105.00	0	1,320	0.00%
2022/06/13	1	99.60	0	0.00	100.00	1	1,289	0.08%
2022/06/10	0	0.00	4	102.38	102.00	-4	1,275	-0.31%
2022/06/09	0	0.00	1	105.00	106.00	-1	1,243	-0.08%
2022/06/08	3	107.50	20	108.00	107.50	-17	1,217	-1.40%
2022/06/07	1	105.00	1.5	105.33	105.00	-0.5	1,176	-0.04%
2022/06/06	0	0.00	1	104.00	104.50	-1	1,171	-0.09%
2022/05/31	1	105.50	4	105.13	105.50	-3	1,165	-0.26%
2022/05/30	0	0.00	8	104.69	106.00	-8	1,153	-0.70%
2022/05/27	12.5	104.20	0	0.00	104.00	12.5	1,130	1.11%
2022/05/26	1	103.00	3.1	102.52	103.00	-2.1	1,096	-0.19%
2022/05/25	0	0.00	1	101.50	100.50	-1	1,065	-0.09%
2022/05/24	2	99.05	0	0.00	98.20	2	1,066	0.19%
2022/05/23	2	101.00	0	0.00	100.50	2	1,057	0.19%
2022/05/19	0	0.00	6	98.77	101.50	-6	1,042	-0.58%
2022/05/18	1	99.60	1	100.50	100.50	0	1,026	0.00%
2022/05/17	5	97.64	3	97.67	98.10	2	1,001	0.20%
2022/05/16	7	98.74	8	100.04	97.60	-1	975	-0.10%
2022/05/13	12	101.42	12	100.16	101.50	0	923	0.00%
2022/05/12	9	99.94	21	100.34	99.90	-12	783	-1.53%
2022/05/11	0	0.00	9	93.94	93.50	-9	682	-1.32%
2022/05/10	1	90.40	0	0.00	93.30	1	676	0.15%
2022/05/09	6	91.83	0	0.00	90.10	6	673	0.89%
2022/05/06	3.2	93.78	6	93.10	93.70	-2.8	664	-0.42%
2022/05/05	3	92.50	5	93.66	94.90	-2	653	-0.31%
2022/05/04	6	89.80	0	0.00	89.40	6	644	0.93%
2022/05/03	2	89.35	0	0.00	89.90	2	656	0.30%
2022/04/29	0	0.00	1	91.40	90.20	-1	680	-0.15%
2022/04/27	1	87.00	6	86.85	87.50	-5	766	-0.65%
2022/04/26	6	90.25	0	0.00	89.90	6	814	0.74%
2022/04/25	1	90.00	2	90.70	90.10	-1	892	-0.11%
2022/04/21	1	96.20	0	0.00	96.20	1	1,274	0.08%
2022/04/19	0	0.00	0	93.43	94.20	0	1,435	0.00%
2022/04/15	0	91.80	0	0.00	91.10	0	1,529	0.00%
2022/04/14	12	94.06	0	0.00	94.10	12	1,545	0.78%
2022/04/12	0	0.00	1	94.70	95.20	-1	1,576	-0.06%
2022/03/25	1	104.50	0	0.00	104.00	1	1,742	0.06%
2022/03/22	1	105.00	0	0.00	105.00	1	1,831	0.05%
2022/03/15	0	0.00	2	99.25	97.70	-2	1,871	-0.11%
2022/03/09	0	0.00	3	99.10	98.50	-3	1,910	-0.16%
2022/03/08	14	99.88	0	0.00	96.80	14	1,923	0.73%
2022/03/07	15	101.03	7	104.21	101.00	8	1,918	0.42%
2022/03/03	0	0.00	2	108.00	107.50	-2	1,946	-0.10%
2022/03/02	2	105.75	0	0.00	107.00	2	1,978	0.10%
2022/03/01	1	107.50	0	0.00	107.50	1	1,999	0.05%
2022/02/25	0	0.00	1	106.50	106.00	-1	2,010	-0.05%
2022/02/24	0	0.00	2	107.50	105.50	-2	2,027	-0.10%
2022/02/23	0	0.00	1	109.00	109.00	-1	2,034	-0.05%
2022/02/21	0	0.00	1	110.00	109.50	-1	2,114	-0.05%
2022/02/18	2	110.50	0	0.00	110.00	2	2,142	0.09%
2022/02/17	10	110.00	0	0.00	109.00	10	2,164	0.46%
2022/02/15	0	0.00	1	111.50	109.50	-1	2,252	-0.04%
2022/02/08	0	0.00	2	110.00	111.00	-2	2,389	-0.08%
2022/02/07	0	0.00	1	108.50	109.00	-1	2,445	-0.04%
2022/01/26	0	0.00	1	107.00	106.50	-1	2,500	-0.04%
2022/01/25	6	107.33	2	108.50	106.50	4	2,581	0.15%
2022/01/24	3	107.83	0	0.00	110.00	3	2,691	0.11%
2022/01/20	3	112.67	0	0.00	112.00	3	2,876	0.10%
2022/01/19	1	116.00	0	0.00	115.00	1	2,869	0.03%
2022/01/18	3	119.67	2.2	121.50	119.00	0.9	2,989	0.03%
2022/01/17	28	122.50	29	123.31	121.50	-1	2,950	-0.03%
2022/01/14	21.2	121.28	30	121.15	118.50	-8.9	2,820	-0.31%
2022/01/13	2	119.00	6	119.00	119.50	-4	2,709	-0.15%
2022/01/12	2	116.00	2	117.75	115.00	0	2,744	0.00%
2022/01/11	6	118.58	4	117.75	114.50	2	2,802	0.07%
2022/01/10	1	117.00	4	113.38	116.50	-3	2,759	-0.11%
2022/01/07	5	110.80	2.1	110.48	111.00	2.9	2,746	0.11%
2022/01/06	1	113.00	0	0.00	113.00	1	2,743	0.04%
2022/01/05	2	116.25	0	0.00	115.50	2	2,757	0.07%
2022/01/04	4.1	119.35	1	118.00	118.50	3.1	2,782	0.11%
2022/01/03	2	116.75	0	0.00	116.50	2	2,759	0.07%
2021/12/30	0	0.00	2	116.00	116.50	-2	2,793	-0.07%
2021/12/29	0	0.00	3	114.83	115.50	-3	2,807	-0.11%
2021/12/28	1	118.00	1	117.00	115.50	0	2,874	0.00%
2021/12/27	5	117.30	2	118.00	116.50	3	2,980	0.10%
2021/12/24	0	0.00	4	115.00	115.00	-4	2,989	-0.13%
2021/12/23	0	0.00	2	117.25	116.00	-2	3,089	-0.06%
2021/12/22	4	117.88	18	117.36	117.00	-14	3,118	-0.45%
2021/12/21	6	116.17	1	114.50	114.50	5	3,111	0.16%
2021/12/20	3	114.83	2	114.25	114.50	1	3,123	0.03%
2021/12/17	8	115.44	5.3	115.57	115.50	2.7	3,173	0.09%
2021/12/16	2	115.00	8	115.00	115.00	-6	3,226	-0.19%
2021/12/14	1.2	109.58	0	0.00	108.00	1.2	3,479	0.03%
2021/12/13	1	110.50	0	0.00	111.00	1	3,592	0.03%
2021/12/09	6.1	112.75	2	112.00	111.00	4.1	3,790	0.11%
2021/12/08	14	113.29	4	113.50	114.50	10	3,794	0.26%
2021/12/07	4	111.25	3	111.83	110.50	1	3,811	0.03%
2021/12/06	2	111.25	0	0.00	112.00	2	3,861	0.05%
2021/12/03	0	0.00	1	112.50	113.00	-1	3,931	-0.03%
2021/12/02	2.1	110.29	0	0.00	109.00	2.1	3,986	0.05%
2021/12/01	0	0.00	2	110.00	112.00	-2	4,045	-0.05%
2021/11/30	20.1	111.76	0	0.00	111.00	20.1	4,118	0.49%
2021/11/29	1	111.50	0	0.00	111.50	1	4,267	0.02%
2021/11/25	3.1	115.06	0	0.00	115.00	3.1	4,481	0.07%
2021/11/24	11	116.00	0	0.00	116.00	11	4,646	0.24%
2021/11/23	0	0.00	2	117.00	116.50	-2	4,773	-0.04%
2021/11/18	6	123.58	6	119.17	118.50	0	5,434	0.00%
2021/11/17	3.1	120.32	0	0.00	121.00	3.1	5,565	0.06%
2021/11/16	2	122.25	1	119.50	120.00	1	6,052	0.02%
2021/11/15	1	118.50	1	122.00	123.50	0	6,597	0.00%
2021/11/12	0	0.00	0.1	119.00	115.00	-0.1	6,774	0.00%
2021/11/11	0	0.00	2	119.75	119.00	-2	6,835	-0.03%
2021/11/09	10.1	121.51	0	0.00	121.00	10.1	7,044	0.14%
2021/11/08	21	121.52	2	121.50	121.50	19	7,156	0.27%
2021/11/05	6	126.50	5	125.90	125.00	1	7,227	0.01%
2021/11/03	1	121.50	2	122.75	124.00	-1	7,331	-0.01%
2021/11/02	10	122.30	2	122.00	121.00	8	7,415	0.11%
2021/11/01	7	129.14	2	129.25	128.50	5	7,473	0.07%
2021/10/29	3.2	128.13	2	126.25	128.00	1.2	7,451	0.02%
2021/10/28	1	125.50	9	125.56	127.00	-8	7,657	-0.10%
2021/10/27	2	122.75	1	123.50	123.50	1	8,018	0.01%
2021/10/26	9	123.83	5	126.00	121.50	4	8,164	0.05%
2021/10/22	0	0.00	3	118.00	119.00	-3	8,280	-0.04%
2021/10/21	10	123.45	5	123.50	120.00	5	8,378	0.06%
2021/10/20	3	125.00	3	124.67	125.00	0	8,616	0.00%
2021/10/19	11	120.45	12	119.38	118.50	-1	8,556	-0.01%
2021/10/18	1	116.50	1	113.50	113.00	0	8,553	0.00%
2021/10/15	1	115.50	1	115.00	115.00	0	8,634	0.00%
2021/10/14	1	114.50	2	112.50	112.00	-1	8,716	-0.01%
2021/10/12	1	119.50	0	0.00	114.00	1	8,903	0.01%
2021/10/07	0	0.00	1	116.00	116.00	-1	9,154	-0.01%
2021/10/06	3	110.00	2	109.25	108.50	1	9,458	0.01%
2021/10/05	3	109.83	1	108.00	110.50	2	9,615	0.02%
2021/10/04	2	109.75	3	107.67	106.50	-1	9,607	-0.01%
2021/10/01	1	118.00	1	117.50	117.00	0	9,629	0.00%
2021/09/30	13	121.31	5	122.10	121.00	8	9,826	0.08%
2021/09/29	0	0.00	2	117.25	116.00	-2	9,791	-0.02%
2021/09/28	0.1	120.00	0	0.00	119.50	0.1	9,830	0.00%
2021/09/24	2	123.00	4	122.50	124.00	-2	9,883	-0.02%
2021/09/23	8	123.25	3	119.50	119.50	5	9,870	0.05%
2021/09/22	3	120.17	2	119.00	121.50	1	9,829	0.01%
2021/09/17	9	120.17	19	120.53	122.00	-10	9,792	-0.10%
2021/09/16	6	116.50	4.5	118.75	116.00	1.5	9,647	0.02%
2021/09/15	9	119.67	7	118.29	121.00	2	9,633	0.02%
2021/09/14	0	0.00	1.7	124.94	125.00	-1.7	9,625	-0.02%
2021/09/13	2	132.00	1.2	131.56	129.00	0.8	9,595	0.01%
2021/09/10	1.1	130.07	0	0.00	133.50	1.1	9,675	0.01%
2021/09/09	0	0.00	1	130.00	131.50	-1	9,770	-0.01%
2021/09/08	1	132.50	4	131.88	130.50	-3	9,784	-0.03%
2021/09/07	1	135.00	2	136.00	136.00	-1	9,817	-0.01%
2021/09/06	2	141.50	1	139.50	139.00	1	10,054	0.01%
2021/09/03	3	143.33	4	143.50	143.50	-1	10,156	-0.01%
2021/09/02	2	152.50	1	148.50	144.50	1	10,227	0.01%
2021/09/01	5.1	147.90	4	146.38	150.00	1.1	10,176	0.01%
2021/08/31	10	150.00	1	148.00	148.50	9	10,064	0.09%
2021/08/30	9.1	152.88	13	150.27	152.50	-4	9,948	-0.04%
2021/08/27	5	145.60	5	145.00	145.00	0	9,773	0.00%
2021/08/26	9	147.72	4	146.75	146.50	5	9,650	0.05%
2021/08/25	3	154.33	3	156.83	155.00	0	9,336	0.00%
2021/08/24	18	161.58	22	163.36	160.00	-4	9,217	-0.04%
2021/08/23	20	160.18	21	160.02	160.00	-1	8,997	-0.01%
2021/08/20	38.1	158.85	40.2	159.30	157.50	-2.1	8,834	-0.02%
2021/08/19	30	155.42	28	155.77	154.00	2	8,367	0.02%
2021/08/18	17	139.65	22	139.77	146.00	-5	7,821	-0.06%
2021/08/17	3	137.50	0	0.00	133.00	3	7,628	0.04%
2021/08/16	1	136.00	1	135.00	136.50	0	7,558	0.00%
2021/08/13	12	143.08	12	142.54	139.00	0	7,469	0.00%
2021/08/12	5	144.90	5	144.60	144.50	0	7,343	0.00%
2021/08/11	3	142.33	4	139.75	137.50	-1	7,247	-0.01%
2021/08/10	2	140.25	25	139.24	146.50	-23	7,180	-0.32%
2021/08/09	4	149.50	8	148.81	145.50	-4	7,099	-0.06%
2021/08/06	3	153.50	5	154.40	153.00	-2	7,026	-0.03%
2021/08/05	8.2	165.10	3	167.50	160.50	5.2	6,942	0.07%
2021/08/04	5	165.10	5.1	165.99	165.50	-0.1	6,896	0.00%
2021/08/03	40	169.34	18	167.19	168.00	22	6,888	0.32%
2021/08/02	60.1	164.34	58	166.82	169.00	2.1	6,612	0.03%
2021/07/30	7	154.71	10.2	155.77	155.50	-3.2	6,183	-0.05%
2021/07/29	10.1	149.36	8	151.38	151.00	2.1	6,024	0.03%
2021/07/28	4	141.50	5	141.00	142.50	-1	5,871	-0.02%
2021/07/27	4	151.13	12.1	148.67	146.00	-8.1	5,843	-0.14%
2021/07/26	31.2	155.20	20	153.10	156.50	11.2	5,752	0.19%
2021/07/23	5	147.70	2	145.50	146.00	3	5,509	0.05%
2021/07/22	13	144.73	12	143.29	144.00	1	5,459	0.02%
2021/07/21	2.5	142.00	9	142.17	142.00	-6.5	5,497	-0.12%
2021/07/20	15	143.70	11	139.05	138.00	4	5,480	0.07%
2021/07/19	1	142.50	15	142.00	142.50	-14	5,504	-0.25%
2021/07/16	3	149.83	5	152.90	148.00	-2	5,634	-0.04%
2021/07/15	2	151.00	5	150.20	149.00	-3	5,743	-0.05%
2021/07/14	1	144.00	6.1	144.92	153.00	-5.1	5,836	-0.09%
2021/07/13	9	143.94	7	144.00	145.00	2	5,708	0.04%
2021/07/12	0	0.00	2	139.00	139.00	-2	5,417	-0.04%
2021/07/09	5	130.60	0	0.00	131.00	5	5,365	0.09%
2021/07/08	4.1	135.25	1	133.50	134.00	3.1	5,441	0.06%
2021/07/07	14.1	139.47	10	137.00	140.00	4.1	5,481	0.07%
2021/07/06	0	0.00	3	132.00	133.00	-3	5,522	-0.05%
2021/07/05	2	130.50	1	131.00	133.00	1	5,913	0.02%
2021/07/01	3.1	128.06	3	127.50	125.50	0.1	6,354	0.00%
2021/06/30	0	0.00	13	130.77	132.00	-13	6,325	-0.21%
2021/06/29	3	134.00	1	129.00	129.00	2	6,404	0.03%
2021/06/28	2	129.50	0	0.00	133.00	2	6,434	0.03%
2021/06/25	0	0.00	2	136.00	132.50	-2	6,556	-0.03%
2021/06/24	5	134.60	3	136.00	136.00	2	6,503	0.03%
2021/06/23	5	132.50	1	132.50	134.50	4	6,406	0.06%
2021/06/22	2	130.50	1	128.00	127.50	1	6,324	0.02%
2021/06/21	4	132.50	7	128.93	128.00	-3	6,272	-0.05%
2021/06/18	2	135.50	2	138.50	137.00	0	6,206	0.00%
2021/06/17	2	133.75	4	134.63	135.00	-2	6,095	-0.03%
2021/06/16	2	130.50	4	133.50	132.50	-2	6,034	-0.03%
2021/06/15	9	132.72	13	132.35	132.50	-4	5,943	-0.07%
2021/06/11	5	124.40	5	123.70	125.00	0	5,677	0.00%
2021/06/10	8	119.19	2	119.50	118.00	6	5,530	0.11%
2021/06/09	0	0.00	10	117.70	121.50	-10	5,412	-0.18%
2021/06/08	2	110.00	0	0.00	110.50	2	5,312	0.04%
2021/06/07	1	105.00	1	105.50	110.50	0	5,325	0.00%
2021/05/28	0	0.00	2	108.50	109.50	-2	5,383	-0.04%
2021/05/27	2	108.75	3	109.50	107.50	-1	5,387	-0.02%
2021/05/26	0	0.00	3	107.67	108.00	-3	5,366	-0.06%
2021/05/25	2	107.00	1	105.50	107.50	1	5,382	0.02%
2021/05/24	1	100.50	1	99.90	104.50	0	5,393	0.00%
2021/05/18	1	94.00	0	0.00	96.80	1	5,515	0.02%
2021/05/17	2	87.60	7	89.19	88.00	-5	5,549	-0.09%
2021/05/14	1	97.21	0.1	100.00	97.20	1	5,515	0.02%
2021/05/13	3	98.73	10	96.34	99.00	-7	5,493	-0.13%
2021/05/12	14	103.88	0	0.00	99.90	14	5,461	0.26%
2021/05/11	1	112.50	15	113.50	109.00	-14	5,391	-0.26%
2021/05/10	13	119.35	1	119.50	119.00	12	5,343	0.22%
2021/05/07	2	118.00	4	119.00	125.00	-2	5,364	-0.04%
2021/05/06	2	114.75	3	114.67	114.00	-1	5,377	-0.02%
2021/05/05	5	118.10	4	118.25	114.50	1	5,394	0.02%
2021/05/04	5	121.50	0	0.00	121.00	5	5,542	0.09%
2021/05/03	1	132.00	0	0.00	126.50	1	5,564	0.02%
2021/04/29	4	135.38	14	135.29	136.50	-10	5,807	-0.17%
2021/04/28	13	138.69	3	139.67	138.50	10	5,874	0.17%
2021/04/27	9	138.50	30	139.28	137.50	-21	6,178	-0.34%
2021/04/26	12	137.79	5	137.30	137.00	7	6,454	0.11%
2021/04/23	17	133.56	2	134.75	138.50	15	6,454	0.23%
2021/04/22	2	138.25	4	140.25	131.50	-2	6,439	-0.03%
2021/04/21	4	143.50	7	140.79	140.00	-3	6,306	-0.05%
2021/04/20	11	135.55	14	136.79	137.00	-3	6,202	-0.05%
2021/04/19	6	130.83	1	128.50	130.50	5	6,241	0.08%
2021/04/16	1	127.00	3	130.00	125.50	-2	6,432	-0.03%
2021/04/15	10	127.45	7	125.93	127.00	3	6,455	0.05%
2021/04/14	5	122.70	2	130.00	121.50	3	6,342	0.05%
2021/04/13	11	129.86	12	132.08	127.00	-1	6,256	-0.02%
2021/04/12	24.1	135.53	23	138.57	128.00	1.1	6,102	0.02%
2021/04/09	34	148.59	42.7	147.54	142.00	-8.7	5,857	-0.15%
2021/04/08	11	138.73	23.3	134.40	140.00	-12.3	5,478	-0.22%
2021/04/07	5	125.10	15	126.17	127.50	-10	5,050	-0.20%
2021/04/06	6	120.50	3	121.50	120.00	3	4,938	0.06%
2021/04/01	6	124.33	3	124.50	121.50	3	4,915	0.06%
2021/03/31	5	122.00	6	123.42	124.00	-1	4,804	-0.02%
2021/03/30	43	123.13	38.1	122.03	122.00	4.9	4,744	0.10%
2021/03/25	3	117.00	0	0.00	116.00	3	4,594	0.07%
2021/03/23	0	0.00	12.1	118.18	117.50	-12.1	4,577	-0.26%
2021/03/22	0	0.00	1	118.00	117.00	-1	4,558	-0.02%
2021/03/19	0	0.00	1	118.00	118.00	-1	4,561	-0.02%
2021/03/18	10	117.70	0	0.00	118.00	10	4,562	0.22%
2021/03/17	2	117.75	10.1	118.91	117.50	-8.1	4,591	-0.18%
2021/03/16	3	116.83	1	117.00	116.50	2	4,607	0.04%
2021/03/15	1	113.50	1	117.50	118.00	0	4,628	0.00%
2021/03/12	1	114.50	1	114.50	114.50	0	4,679	0.00%
2021/03/11	1	113.50	0	0.00	113.50	1	4,734	0.02%
2021/03/10	6	111.83	2	111.50	112.00	4	4,763	0.08%
2021/03/09	13	107.77	0	0.00	109.50	13	4,802	0.27%
2021/03/08	0	0.00	6	109.00	109.00	-6	4,840	-0.12%
2021/03/05	7	112.00	1	111.50	111.50	6	4,888	0.12%
2021/03/03	8	111.94	0	0.00	112.00	8	4,940	0.16%
2021/03/02	1	117.00	6	116.08	114.50	-5	4,915	-0.10%
2021/02/26	0	0.00	2	120.00	118.00	-2	4,977	-0.04%
2021/02/25	2	119.50	0	0.00	121.50	2	5,067	0.04%
2021/02/24	5	122.50	1	120.00	119.00	4	5,158	0.08%
2021/02/23	4	124.25	1	122.50	123.00	3	5,285	0.06%
2021/02/22	8	120.44	4	120.25	123.00	4	5,316	0.08%
2021/02/19	4	117.38	8	119.00	120.00	-4	5,338	-0.07%
2021/02/18	1	116.00	2	115.50	117.00	-1	5,602	-0.02%
2021/02/17	3	114.83	0	114.50	114.50	3	5,912	0.05%
2021/02/05	6	107.00	10	107.25	107.50	-4	5,970	-0.07%
2021/02/03	1	108.00	1	107.00	107.00	0	6,234	0.00%
2021/02/01	9	106.72	8	106.00	106.00	1	6,524	0.02%
2021/01/29	0	0.00	1	109.00	108.00	-1	6,785	-0.01%
2021/01/28	2	114.50	9	113.78	112.00	-7	6,863	-0.10%
2021/01/27	4	119.00	2	119.00	117.00	2	6,812	0.03%
2021/01/26	15	122.60	0	0.00	118.50	15	6,774	0.22%
2021/01/25	6	129.92	2.1	131.00	129.50	3.9	6,587	0.06%
2021/01/22	14	130.25	14.1	130.99	130.00	-0.1	6,491	0.00%
2021/01/21	18	122.94	18.1	125.86	124.00	-0.1	6,220	0.00%
2021/01/20	37	124.68	31	126.81	124.00	6	6,102	0.10%
2021/01/19	7	124.29	20	125.83	128.00	-13	5,762	-0.23%
2021/01/18	2	113.50	0	0.00	118.50	2	5,397	0.04%
2021/01/15	5	117.60	9	114.00	114.00	-4	5,394	-0.07%
2021/01/14	3	121.50	3.3	123.72	120.50	-0.3	5,309	-0.01%
2021/01/13	11	119.86	2.1	121.00	121.50	8.9	5,213	0.17%
2021/01/12	11	122.82	4	121.13	117.00	7	5,098	0.14%
2021/01/11	6	118.50	49	121.55	123.00	-43	4,869	-0.88%
2021/01/08	2	111.25	0	0.00	112.00	2	4,619	0.04%
2021/01/05	0	0.00	1	109.00	108.50	-1	4,531	-0.02%
2021/01/04	1	112.51	1	111.50	111.50	0	4,543	0.00%
2020/12/31	5	114.80	2	115.00	112.50	3	4,531	0.07%
2020/12/25	1	110.00	0	0.00	108.00	1	4,507	0.02%
2020/12/23	0	0.00	1	108.50	108.00	-1	4,538	-0.02%
2020/12/22	1	110.50	0	0.00	106.00	1	4,616	0.02%
2020/12/21	0	0.00	1	107.00	105.50	-1	4,628	-0.02%
2020/12/18	1	106.50	1	106.50	106.50	0	4,640	0.00%
2020/12/14	1	110.50	0	0.00	109.50	1	4,777	0.02%
2020/12/11	1	110.50	0	0.00	110.50	1	4,891	0.02%
2020/12/10	1	114.00	0	0.00	112.00	1	4,894	0.02%
2020/12/09	0	0.00	1	117.00	117.50	-1	4,901	-0.02%
2020/12/08	1	117.50	4	117.50	117.50	-3	4,895	-0.06%
2020/12/07	8	112.13	7	110.29	110.00	1	4,842	0.02%
2020/12/04	2	116.00	2	114.50	114.50	0	4,847	0.00%
2020/12/03	1	120.50	1	119.00	118.00	0	4,921	0.00%
2020/12/02	0	0.00	2	118.75	120.00	-2	4,935	-0.04%
2020/12/01	0	0.00	1	116.50	117.50	-1	4,993	-0.02%
2020/11/30	10	116.50	2	117.00	115.50	8	4,970	0.16%
2020/11/27	2	118.75	1	119.00	119.00	1	4,961	0.02%
2020/11/26	1	117.00	1	119.00	117.00	0	4,964	0.00%
2020/11/25	7	119.21	0	0.00	117.00	7	4,950	0.14%
2020/11/24	19	118.26	13	117.73	119.00	6	4,927	0.12%
2020/11/23	24	122.10	24	119.96	120.50	0	4,900	0.00%
2020/11/20	19	120.82	18	123.50	123.50	1	4,846	0.02%
2020/11/19	17	120.18	11	121.00	118.00	6	4,746	0.13%
2020/11/18	11	120.05	5	121.20	121.50	6	4,776	0.13%
2020/11/17	14	124.82	22	124.11	121.50	-8	4,817	-0.17%
2020/11/16	14	119.86	15	119.40	124.50	-1	4,669	-0.02%
2020/11/13	10	110.55	6	113.25	115.50	4	4,448	0.09%
2020/11/12	2	111.00	13	111.54	111.00	-11	4,613	-0.24%
2020/11/11	1	110.50	3	111.00	113.00	-2	4,541	-0.04%
2020/11/10	4	107.50	12	106.13	107.00	-8	4,454	-0.18%
2020/11/09	18	113.25	15	113.13	113.00	3	4,409	0.07%
2020/11/06	36	104.50	13	104.92	107.00	23	4,336	0.53%
2020/11/05	1	100.50	4	100.33	101.00	-3	4,137	-0.07%
2020/11/04	0	0.00	4	91.88	92.20	-4	4,153	-0.10%
2020/11/03	0	0.00	2	91.30	92.30	-2	4,350	-0.05%
2020/11/02	1	89.20	1	88.60	89.10	0	4,427	0.00%
2020/10/30	1	90.20	2	88.40	88.10	-1	4,514	-0.02%
2020/10/28	1	90.10	0	0.00	90.00	1	4,731	0.02%
2020/10/27	1	92.80	0	0.00	92.60	1	4,822	0.02%
2020/10/26	1	94.10	0	0.00	93.80	1	5,022	0.02%
2020/10/23	3	97.33	1	99.70	97.20	2	5,396	0.04%
2020/10/22	2	95.15	2	94.90	96.80	0	5,608	0.00%
2020/10/20	1	96.40	2	97.05	94.80	-1	6,462	-0.02%
2020/10/19	0	0.00	1	96.00	96.60	-1	6,495	-0.02%
2020/10/16	1	95.00	0	0.00	95.00	1	6,502	0.02%
2020/10/14	0	0.00	1	100.00	100.50	-1	6,522	-0.02%
2020/10/12	1	97.80	0	0.00	97.80	1	6,527	0.02%
2020/10/07	0	0.00	1	101.50	101.50	-1	6,507	-0.02%
2020/10/06	0	0.00	2	103.00	103.00	-2	6,508	-0.03%
2020/10/05	2	101.00	0	0.00	101.00	2	6,513	0.03%
2020/09/30	0	0.00	1	103.00	103.00	-1	6,646	-0.02%
2020/09/29	0	0.00	1	102.00	101.50	-1	6,649	-0.02%
2020/09/28	4	98.65	2	98.30	99.60	2	6,685	0.03%
2020/09/25	4	95.95	3	97.23	96.00	1	6,807	0.01%
2020/09/24	1	101.00	0	0.00	101.00	1	7,063	0.01%
2020/09/23	0	0.00	5	105.80	104.00	-5	7,298	-0.07%
2020/09/21	2	105.75	0	0.00	105.00	2	7,760	0.03%
2020/09/18	1	111.50	0	0.00	111.50	1	7,750	0.01%
2020/09/17	1	113.00	0	0.00	110.50	1	7,828	0.01%
2020/09/16	9	113.11	5	113.60	112.50	4	7,804	0.05%
2020/09/15	1	110.00	3	109.33	108.00	-2	7,700	-0.03%
2020/09/14	0	0.00	2	109.25	110.00	-2	7,689	-0.03%
2020/09/11	0	0.00	5	106.30	106.00	-5	7,639	-0.07%
2020/09/10	1	109.50	0	0.00	104.50	1	7,606	0.01%
2020/09/09	0	0.00	1	104.50	108.50	-1	7,609	-0.01%
2020/09/08	3	108.17	2	108.25	106.00	1	7,578	0.01%
2020/09/07	2	105.75	2	106.50	103.00	0	7,492	0.00%
2020/09/04	9	108.56	3	107.50	108.50	6	7,472	0.08%
2020/09/03	0	0.00	3	117.50	114.50	-3	7,406	-0.04%
2020/09/02	4	116.50	1	116.50	115.50	3	7,399	0.04%
2020/09/01	1	114.50	4	114.75	116.00	-3	7,370	-0.04%
2020/08/31	3	114.67	1	116.00	113.00	2	7,342	0.03%
2020/08/28	7	112.64	8	113.25	116.00	-1	7,379	-0.01%
2020/08/27	6	117.08	2	116.50	113.50	4	7,374	0.05%
2020/08/26	10	119.20	2	118.50	118.00	8	7,434	0.11%
2020/08/25	2	116.50	2	117.75	117.50	0	7,555	0.00%
2020/08/24	3	113.83	1	113.00	115.50	2	7,492	0.03%
2020/08/21	3	109.50	7	113.07	116.00	-4	7,404	-0.05%
2020/08/20	11	109.55	7	107.79	105.50	4	7,291	0.05%
2020/08/19	4	118.63	2	119.00	116.00	2	7,141	0.03%
2020/08/18	5	117.60	17	116.26	122.00	-12	7,055	-0.17%
2020/08/17	2	127.75	0	0.00	127.00	2	6,806	0.03%
2020/08/13	3	131.50	3	131.00	130.00	0	6,799	0.00%
2020/08/12	6	128.42	10	124.90	131.00	-4	6,749	-0.06%
2020/08/11	7	129.79	4	131.13	127.00	3	6,637	0.05%
2020/08/10	23	131.15	18	130.03	130.00	5	6,680	0.07%
2020/08/07	19	133.29	9	133.22	131.50	10	6,637	0.15%
2020/08/06	1	145.00	2	147.00	146.00	-1	6,596	-0.02%
2020/08/05	3	147.50	3	148.17	149.00	0	6,536	0.00%
2020/08/04	4	148.13	3	148.33	145.00	1	6,507	0.02%
2020/08/03	2	151.25	18	151.31	149.00	-16	6,400	-0.25%
2020/07/31	15	148.67	0	0.00	150.50	15	6,271	0.24%
2020/07/30	6	148.50	3	149.33	150.00	3	6,200	0.05%
2020/07/29	8	148.06	4	146.75	153.00	4	6,062	0.07%
2020/07/28	2	148.50	2	149.00	139.50	0	5,667	0.00%
2020/07/27	24	158.88	20	159.53	154.50	4	5,405	0.07%
2020/07/24	13	157.88	10	158.05	159.50	3	4,974	0.06%
2020/07/20	0	0.00	3	122.33	125.00	-3	4,420	-0.07%
2020/07/16	1	123.00	0	0.00	123.00	1	4,414	0.02%
2020/07/15	3	136.00	0	0.00	129.00	3	4,403	0.07%
2020/07/14	0	0.00	1	137.50	132.00	-1	4,442	-0.02%
2020/07/13	2	137.00	0	0.00	140.00	2	4,452	0.04%
2020/07/10	0	0.00	1	139.00	136.00	-1	4,446	-0.02%
2020/07/09	1	141.50	6	139.75	141.50	-5	4,416	-0.11%
2020/07/08	0	0.00	1	129.00	129.00	-1	4,276	-0.02%
2020/07/06	5	115.00	2	117.00	117.50	3	4,226	0.07%
2020/07/03	6	113.00	3	117.17	113.50	3	4,118	0.07%
2020/07/02	4	105.50	205.2	106.53	111.00	-201.2	3,810	-5.28%	大賣/鉅額交易
2020/07/01	9	98.26	10	99.35	101.00	-1	3,548	-0.03%
2020/06/30	0	0.00	2	94.20	92.00	-2	3,226	-0.06%
2020/06/24	0	0.00	8	86.45	86.60	-8	3,018	-0.27%
2020/06/23	0	0.00	3	84.00	84.10	-3	2,929	-0.10%
2020/06/15	0	0.00	1	79.00	78.90	-1	2,883	-0.03%
2020/06/12	1	76.60	0	0.00	77.00	1	2,857	0.03%
2020/06/11	6	80.47	10	78.36	78.10	-4	2,845	-0.14%
2020/06/10	0	0.00	3	82.83	81.50	-3	2,811	-0.11%
2020/06/09	2	83.20	5	84.90	83.40	-3	2,806	-0.11%
2020/06/08	14	85.36	5	86.08	84.30	9	2,805	0.32%
2020/06/05	6	84.90	0	0.00	85.00	6	2,794	0.21%
2020/06/04	0	0.00	1	86.10	85.10	-1	2,794	-0.04%
2020/06/03	0	0.00	2	84.95	84.50	-2	2,744	-0.07%
2020/06/02	4	85.28	2	86.30	83.60	2	2,689	0.07%
2020/06/01	5	84.46	12	86.66	87.80	-7	2,549	-0.27%
2020/05/28	8	80.50	6	79.80	78.90	2	2,353	0.08%
2020/05/26	1	81.10	0	0.00	81.30	1	2,343	0.04%
2020/05/22	1	79.50	1	78.90	78.90	0	2,301	0.00%
2020/05/21	1	82.50	1	80.90	80.90	0	2,279	0.00%
2020/05/20	12	80.18	13	79.62	82.30	-1	2,232	-0.04%
2020/05/19	6	79.17	3	79.80	79.90	3	2,198	0.14%
2020/05/18	6	79.48	1	80.10	78.90	5	2,182	0.23%
2020/05/15	8	81.38	8	82.44	80.50	0	2,177	0.00%
2020/05/14	1	78.80	1	80.80	79.20	0	2,070	0.00%
2020/05/13	3	79.23	6	80.35	78.30	-3	2,019	-0.15%
2020/05/12	4	74.25	0	0.00	75.10	4	1,855	0.22%
2020/05/11	1	75.60	1	73.20	75.50	0	1,826	0.00%
2020/05/07	1	72.90	1	71.90	72.10	0	1,741	0.00%
2020/05/06	1	72.80	0	0.00	72.00	1	1,737	0.06%
2020/05/05	0	0.00	10	69.38	70.40	-10	1,723	-0.58%
2020/05/04	8	64.64	3	65.40	64.80	5	1,654	0.30%
2020/04/27	1	64.00	1	64.30	64.40	0	1,720	0.00%
2020/04/21	1	63.50	4	63.55	61.70	-3	1,844	-0.16%
2020/04/17	0	0.00	3	62.10	62.60	-3	1,890	-0.16%
2020/04/16	1	62.20	3	61.63	61.60	-2	1,857	-0.11%
2020/04/15	0	0.00	5	59.10	58.90	-5	1,857	-0.27%
2020/04/07	3	54.60	0	0.00	56.70	3	1,951	0.15%
2020/03/27	0	0.00	2	53.75	52.40	-2	2,002	-0.10%
2020/03/26	2	50.75	0	0.00	52.50	2	2,011	0.10%
2020/03/23	0	0.00	1	44.30	44.20	-1	2,047	-0.05%
2020/03/20	5	46.70	0	0.00	47.50	5	2,128	0.23%
2020/03/19	0	0.00	120	44.16	44.10	-120	2,159	-5.56%	大賣/鉅額交易
2020/03/13	3	55.33	3	54.77	57.00	0	2,624	0.00%
2020/03/12	3	62.30	9	61.09	60.60	-6	2,733	-0.22%
2020/03/11	5	67.90	0	0.00	66.00	5	2,846	0.18%
2020/03/10	4	67.38	2	68.10	68.00	2	3,007	0.07%
2020/03/09	0	0.00	7	69.90	66.60	-7	3,011	-0.23%
2020/03/06	0	0.00	1	70.90	70.70	-1	3,005	-0.03%
2020/03/05	4	71.75	0	0.00	70.90	4	3,014	0.13%
2020/02/25	1	74.70	0	0.00	74.30	1	3,136	0.03%
2020/02/24	1	75.20	0	0.00	75.30	1	3,126	0.03%
2020/02/21	1	77.00	0	0.00	77.00	1	3,116	0.03%
2020/02/20	9	78.29	2	78.10	78.00	7	3,126	0.22%
2020/02/19	1	76.70	2	76.20	76.90	-1	3,154	-0.03%
2020/02/18	6	77.40	4	75.95	76.00	2	3,149	0.06%
2020/02/17	3	78.70	1	79.30	79.40	2	3,111	0.06%
2020/02/14	5	77.48	2	76.55	78.40	3	3,081	0.10%
2020/02/10	1	72.20	6	72.18	72.20	-5	2,994	-0.17%
2020/02/06	2	76.80	0	0.00	76.70	2	2,982	0.07%
2020/02/05	1	74.80	0	0.00	73.10	1	2,937	0.03%
2020/02/03	5	72.44	0	0.00	72.60	5	2,903	0.17%
2020/01/30	1	72.50	7	73.50	73.50	-6	2,853	-0.21%
2020/01/20	2	81.70	1	82.90	80.10	1	2,794	0.04%
2020/01/16	0	0.00	7	80.66	80.40	-7	2,722	-0.26%
2020/01/15	1	79.60	2	80.90	80.90	-1	2,699	-0.04%
2020/01/14	0	0.00	6	80.15	80.00	-6	2,653	-0.23%
2020/01/13	5	77.80	18	78.48	78.60	-13	2,605	-0.50%
2020/01/10	16	75.60	1	76.70	75.10	15	2,563	0.59%
2020/01/09	0	0.00	1	74.20	76.10	-1	2,537	-0.04%
2020/01/08	5	73.92	0	0.00	74.10	5	2,508	0.20%
2020/01/06	0	0.00	2	74.00	73.10	-2	2,393	-0.08%
2020/01/03	3	77.23	7	75.77	75.30	-4	2,364	-0.17%
2019/12/31	3	79.43	2	79.50	79.00	1	2,305	0.04%
2019/12/30	3	79.87	2	79.30	80.30	1	2,286	0.04%
2019/12/26	14	78.06	10	77.89	77.50	4	2,218	0.18%
2019/12/25	1	78.70	1	78.30	78.50	0	2,201	0.00%
2019/12/24	1	76.30	1	77.10	76.60	0	2,179	0.00%
2019/12/23	0	0.00	2	77.00	75.90	-2	2,174	-0.09%
2019/12/20	0	0.00	5	77.40	78.40	-5	2,136	-0.23%
2019/12/19	9	78.97	6	79.20	78.50	3	2,115	0.14%
2019/12/18	3	79.23	2	79.25	78.50	1	2,093	0.05%
2019/12/17	7	81.80	2	82.50	80.50	5	2,059	0.24%
2019/12/16	17	80.18	17	79.98	80.00	0	2,004	0.00%
2019/12/13	23	80.54	18	80.37	80.00	5	1,949	0.26%
2019/12/12	21	80.92	25	81.36	81.50	-4	1,845	-0.22%
2019/12/11	13	77.76	6	77.22	77.80	7	1,582	0.44%
2019/12/10	3	77.33	4	76.30	76.30	-1	1,488	-0.07%
2019/12/09	7	75.29	9	76.12	78.20	-2	1,409	-0.14%
2019/12/06	15	73.29	58	74.17	74.10	-43	1,258	-3.42%
2019/12/05	2	73.55	20	71.96	72.00	-18	1,124	-1.60%
2019/11/28	0	0.00	8	67.48	67.10	-8	1,054	-0.76%
2019/11/27	1	67.50	6	68.87	67.60	-5	1,050	-0.48%
2019/11/26	1	67.60	9	67.59	67.70	-8	997	-0.80%
2019/11/25	6	66.42	13	67.38	67.60	-7	981	-0.71%
2019/11/21	2	64.10	1	63.90	64.20	1	946	0.11%
2019/11/20	2	65.30	0	0.00	64.70	2	957	0.21%
2019/11/19	1	66.60	2	66.40	65.90	-1	1,015	-0.10%
2019/11/18	2	66.30	16	66.41	66.00	-14	1,004	-1.39%
2019/11/15	6	63.78	1	63.10	63.90	5	933	0.54%
2019/11/14	1	62.30	0	0.00	62.50	1	920	0.11%
2019/11/13	5	63.36	4	64.00	62.70	1	917	0.11%
2019/11/12	2	61.70	0	0.00	61.70	2	901	0.22%
2019/11/11	9	62.71	0	0.00	61.70	9	900	1.00%
2019/11/08	0	0.00	3	62.23	61.90	-3	904	-0.33%
2019/11/07	0	0.00	7	62.17	61.80	-7	909	-0.77%
2019/11/05	1	63.30	1	62.30	63.30	0	900	0.00%
2019/11/04	1	62.70	0	0.00	62.30	1	901	0.11%
2019/11/01	5	62.10	0	0.00	62.10	5	902	0.55%
2019/10/31	2	62.70	0	0.00	61.90	2	919	0.22%
2019/10/30	2	62.60	0	0.00	62.70	2	917	0.22%
2019/10/28	1	63.00	0	0.00	63.00	1	920	0.11%
2019/10/22	0	0.00	1	61.40	61.20	-1	948	-0.11%
2019/10/21	1	61.10	0	0.00	60.90	1	956	0.10%
2019/10/14	2	61.90	0	0.00	61.40	2	945	0.21%
2019/10/04	0	0.00	6	63.67	63.30	-6	941	-0.64%
2019/10/02	6	62.67	0	0.00	62.90	6	939	0.64%
2019/10/01	3	63.00	0	0.00	62.90	3	938	0.32%
2019/09/27	5	64.30	6	62.80	62.70	-1	937	-0.11%
2019/09/26	2	64.70	2	66.20	64.70	0	927	0.00%
2019/09/25	4	64.30	6	64.60	64.30	-2	923	-0.22%
2019/09/24	3	65.13	0	0.00	65.00	3	952	0.32%
2019/09/23	15	65.65	4	67.05	65.40	11	972	1.13%
2019/09/20	4	65.90	4	66.43	65.70	0	952	0.00%
2019/09/19	0	0.00	8	67.19	66.20	-8	942	-0.85%
2019/09/18	3	65.10	0	0.00	65.10	3	904	0.33%
2019/09/17	2	65.20	0	0.00	65.10	2	903	0.22%
2019/09/12	1	65.80	0	0.00	65.20	1	907	0.11%
2019/09/11	6	66.20	2	66.30	65.40	4	906	0.44%
2019/09/10	4	65.20	0	0.00	66.50	4	892	0.45%
2019/09/09	3	66.80	0	0.00	66.20	3	883	0.34%
2019/09/06	6	66.17	0	0.00	67.00	6	865	0.69%
2019/09/05	4	67.10	9	66.83	66.70	-5	831	-0.60%
2019/09/04	6	64.13	10	63.80	64.10	-4	711	-0.56%
2019/09/03	10	66.30	0	0.00	66.30	10	698	1.43%
2019/09/02	2	64.70	0	0.00	64.70	2	669	0.30%
2019/08/30	3	65.57	0	0.00	64.90	3	666	0.45%
2019/08/27	1	66.80	1	66.70	66.70	0	641	0.00%
2019/08/23	31	66.10	0	0.00	65.90	31	617	5.02%
2019/08/22	102	67.55	7	67.99	65.90	95	613	15.47%	大買/
2019/08/21	0	0.00	1	64.50	64.50	-1	562	-0.18%
2019/08/20	2	61.55	0	0.00	61.60	2	554	0.36%
2019/08/15	0	0.00	1	59.70	60.20	-1	587	-0.17%
2019/08/14	1	61.20	0	0.00	60.80	1	585	0.17%
2019/08/13	1	61.60	4	62.90	61.20	-3	588	-0.51%
2019/08/12	4	62.60	0	0.00	62.60	4	587	0.68%
2019/08/06	0	0.00	1	59.60	61.30	-1	607	-0.16%
2019/08/02	0	0.00	5	64.80	62.40	-5	612	-0.82%
2019/07/31	6	66.87	0	0.00	66.70	6	603	0.99%
2019/07/30	1	66.80	5	66.30	66.20	-4	607	-0.66%
2019/07/25	1	67.80	0	0.00	68.40	1	613	0.16%
2019/07/24	3	67.97	4	67.60	68.60	-1	601	-0.17%
2019/07/23	0	0.00	1	66.00	66.00	-1	579	-0.17%
2019/07/22	2	65.10	0	0.00	65.50	2	580	0.34%
2019/07/18	0	0.00	2	63.80	64.00	-2	583	-0.34%
2019/07/17	4	65.73	0	0.00	65.00	4	588	0.68%
2019/07/15	2	64.90	1	65.00	65.00	1	592	0.17%
2019/07/11	2	65.95	0	0.00	65.80	2	605	0.33%
2019/07/10	0	0.00	1	65.10	64.90	-1	615	-0.16%
2019/07/09	1	64.60	0	0.00	64.60	1	655	0.15%
2019/07/02	0	0.00	1	67.10	67.10	-1	764	-0.13%
2019/07/01	5	65.36	3	66.20	66.40	2	795	0.25%
2019/06/28	0	0.00	7	63.00	62.60	-7	935	-0.75%
2019/06/21	2	61.00	0	0.00	61.00	2	963	0.21%
2019/06/14	0	0.00	2	59.80	59.50	-2	1,178	-0.17%
2019/06/13	2	59.10	0	0.00	59.40	2	1,209	0.17%
2019/06/12	0	0.00	2	60.20	59.50	-2	1,208	-0.17%
2019/06/10	2	58.00	0	0.00	58.40	2	1,204	0.17%
2019/05/31	0	0.00	4	59.03	58.90	-4	1,204	-0.33%
2019/05/28	4	58.25	0	0.00	57.90	4	1,180	0.34%
2019/05/24	3	60.80	0	0.00	60.40	3	1,159	0.26%
2019/05/23	5	59.60	0	0.00	60.40	5	1,163	0.43%
2019/05/20	0	0.00	5	64.40	63.60	-5	1,178	-0.42%
2019/05/17	1	67.00	1	68.10	65.50	0	1,184	0.00%
2019/05/14	3	64.23	0	0.00	64.60	3	1,212	0.25%
2019/05/13	2	67.60	0	0.00	66.80	2	1,209	0.17%
2019/05/09	0	0.00	5	68.50	68.70	-5	1,223	-0.41%
2019/05/03	5	72.30	0	0.00	72.90	5	1,281	0.39%
2019/04/30	0	0.00	1	70.20	70.30	-1	1,290	-0.08%
2019/04/29	1	70.60	0	0.00	70.20	1	1,302	0.08%
2019/04/26	0	0.00	17	70.38	70.10	-17	1,307	-1.30%
2019/04/25	2	71.95	1	72.00	72.00	1	1,319	0.08%
2019/04/24	1	72.10	0	0.00	71.90	1	1,363	0.07%
2019/04/23	1	70.50	2	72.40	73.40	-1	1,391	-0.07%
2019/04/22	1	70.60	0	0.00	70.50	1	1,425	0.07%
2019/04/18	7	72.99	2	72.05	71.30	5	1,542	0.32%
2019/04/17	2	73.00	2	73.75	73.10	0	1,566	0.00%
2019/04/16	6	72.17	6	72.95	73.40	0	1,608	0.00%
2019/04/15	5	73.12	8	73.56	73.00	-3	1,595	-0.19%
2019/04/12	6	73.23	2	74.50	72.50	4	1,564	0.26%
2019/04/11	7	73.83	3	73.90	72.90	4	1,555	0.26%
2019/04/10	1	77.00	0	0.00	76.80	1	1,513	0.07%
2019/04/09	1	77.80	2	78.05	78.30	-1	1,499	-0.07%
2019/04/08	3	78.53	0	0.00	78.10	3	1,491	0.20%
2019/04/03	2	78.45	2	77.95	78.20	0	1,444	0.00%
2019/04/02	2	77.00	2	78.70	78.50	0	1,398	0.00%
2019/04/01	1	72.50	0	0.00	72.50	1	1,222	0.08%
2019/03/28	0	0.00	1	68.80	68.30	-1	1,186	-0.08%
2019/03/27	0	0.00	3	70.27	69.90	-3	1,181	-0.25%
2019/03/26	1	70.40	1	70.60	70.90	0	1,182	0.00%
2019/03/25	2	70.95	0	0.00	69.00	2	1,170	0.17%
2019/03/22	0	73.10	0	0.00	73.50	0	1,147	0.00%
2019/03/21	0	72.00	2	72.30	72.30	-2	1,115	-0.18%
2019/03/20	3	72.87	0	0.00	72.20	3	1,099	0.27%
2019/03/19	0	0.00	15	69.75	69.60	-15	1,029	-1.46%
2019/03/18	1	65.50	0	0.00	64.40	1	956	0.10%
2019/03/15	0	0.00	5	62.50	62.60	-5	927	-0.54%
2019/03/14	1	61.50	0	0.00	62.90	1	925	0.11%
2019/03/08	5	61.00	0	0.00	60.80	5	932	0.54%
2019/03/05	2	61.90	0	0.00	61.70	2	934	0.21%
2019/02/27	7	61.59	0	0.00	61.20	7	924	0.76%
2019/02/26	1	62.50	1	62.40	61.70	0	921	0.00%
2019/02/22	0	0.00	5	61.80	61.60	-5	917	-0.55%
2019/02/18	1	64.30	0	0.00	62.50	1	855	0.12%
2019/02/13	4	64.18	0	0.00	65.50	4	814	0.49%
2019/02/12	0	0.00	1	64.50	64.10	-1	796	-0.13%
2019/01/28	1	67.50	0	0.00	66.50	1	737	0.14%
2019/01/24	1	65.60	1	66.30	66.00	0	697	0.00%
2019/01/21	0	0.00	1	65.20	65.30	-1	653	-0.15%
2019/01/15	0	0.00	7	63.00	64.50	-7	556	-1.26%
2019/01/11	0	0.00	2	61.20	61.10	-2	475	-0.42%
2019/01/10	0	0.00	5	60.60	60.20	-5	427	-1.17%
2019/01/09	0	0.00	5	57.90	57.60	-5	354	-1.41%
2019/01/07	4	53.00	0	0.00	53.00	4	284	1.41%
2019/01/04	0	0.00	1	53.10	53.00	-1	294	-0.34%
2018/12/05	0	0.00	5	55.80	55.10	-5	346	-1.45%
2018/12/04	0	0.00	2	57.00	57.00	-2	344	-0.58%
2018/12/03	5	56.70	2	56.60	56.70	3	349	0.86%
2018/11/29	1	54.10	1	54.60	54.30	0	342	0.00%
2018/11/23	2	50.20	0	0.00	50.00	2	370	0.54%
2018/11/22	2	51.50	0	0.00	50.80	2	374	0.53%
2018/11/16	1	52.00	3	51.93	51.90	-2	496	-0.40%
2018/11/12	0	0.00	3	52.30	52.30	-3	505	-0.59%
2018/10/26	0	0.00	1	48.70	48.30	-1	763	-0.13%
2018/10/11	4	49.05	0	0.00	49.50	4	756	0.53%
2018/10/03	0	0.00	7	59.60	59.60	-7	679	-1.03%
2018/10/02	3	61.63	0	0.00	61.40	3	677	0.44%
2018/09/27	1	62.00	0	0.00	61.70	1	684	0.15%
2018/09/26	1	61.80	0	0.00	61.70	1	684	0.15%
2018/09/25	5	62.16	0	0.00	61.90	5	684	0.73%
2018/09/21	2	62.00	0	0.00	62.50	2	684	0.29%
2018/09/20	2	60.75	10	62.90	61.00	-8	683	-1.17%
2018/09/18	0	0.00	9	64.59	64.40	-9	674	-1.33%
2018/09/17	3	64.80	0	0.00	64.60	3	679	0.44%
2018/09/07	3	65.60	0	0.00	64.70	3	691	0.43%
2018/09/06	8	67.19	0	0.00	66.60	8	716	1.12%
2018/09/05	5	67.04	0	0.00	66.70	5	746	0.67%
2018/09/04	2	67.35	0	0.00	67.30	2	749	0.27%
2018/09/03	4	67.30	0	0.00	66.40	4	763	0.52%
2018/08/30	2	68.10	1	70.00	68.80	1	748	0.13%
2018/08/28	2	67.60	0	0.00	67.70	2	726	0.28%
2018/08/24	0	0.00	7	70.40	68.80	-7	696	-1.01%
2018/08/23	0	0.00	4	68.18	69.20	-4	649	-0.62%
2018/08/22	1	62.80	0	0.00	63.00	1	611	0.16%
2018/08/21	2	63.10	0	0.00	62.90	2	610	0.33%
2018/08/20	1	62.80	0	0.00	62.60	1	613	0.16%
2018/08/17	1	64.30	0	0.00	63.20	1	612	0.16%
2018/08/16	2	64.60	0	0.00	64.50	2	614	0.33%
2018/08/15	2	63.80	0	0.00	64.70	2	615	0.32%
2018/08/13	20	64.85	1	63.00	64.10	19	638	2.98%
2018/08/10	20	68.10	0	0.00	67.60	20	640	3.12%
2018/08/09	0	0.00	1	71.00	71.00	-1	618	-0.16%
2018/08/08	2	70.85	7	71.29	70.20	-5	598	-0.84%
2018/08/07	0	0.00	1	70.50	71.00	-1	576	-0.17%
2018/08/06	7	70.49	23	71.30	71.30	-16	557	-2.87%
2018/07/20	0	0.00	1	61.00	60.70	-1	386	-0.26%
2018/07/18	1	62.30	1	63.60	62.20	0	394	0.00%
2018/07/17	1	63.20	0	0.00	63.80	1	395	0.25%
2018/07/03	2	60.20	0	0.00	59.20	2	395	0.51%
2018/06/27	4	60.53	0	0.00	60.20	4	393	1.02%
2018/06/22	2	64.60	0	0.00	63.70	2	386	0.52%
2018/06/21	1	65.50	0	0.00	64.90	1	386	0.26%
2018/06/20	5	64.70	2	67.00	64.80	3	385	0.78%
2018/06/15	1	68.50	5	66.86	67.10	-4	375	-1.06%
2018/06/14	0	0.00	2	68.80	67.50	-2	369	-0.54%
2018/06/13	0	0.00	2	65.50	67.20	-2	336	-0.59%
2018/06/12	2	61.30	0	0.00	61.10	2	300	0.67%
2018/06/11	2	61.30	0	0.00	61.20	2	299	0.67%
2018/05/24	1	60.30	0	0.00	59.20	1	262	0.38%
2018/05/23	2	59.50	0	0.00	59.80	2	259	0.77%
2018/05/22	0	0.00	2	59.55	59.50	-2	255	-0.78%
2018/05/21	5	59.66	1	60.90	60.30	4	246	1.63%
2018/05/18	0	0.00	1	57.80	57.80	-1	220	-0.45%
2018/05/15	0	0.00	2	52.40	52.40	-2	199	-1.00%
2018/05/07	1	52.70	0	0.00	52.70	1	207	0.48%
2018/04/26	0	0.00	1	53.40	51.80	-1	202	-0.49%
2018/03/28	0	0.00	3	61.53	61.80	-3	212	-1.41%
2018/03/26	0	0.00	1	61.70	61.50	-1	212	-0.47%
2018/03/23	2	61.80	1	62.20	61.80	1	211	0.47%
2018/03/16	1	64.30	0	0.00	64.70	1	204	0.49%
2018/03/15	2	64.30	2	65.65	64.80	0	208	0.00%
2018/03/14	0	0.00	2	65.20	64.90	-2	211	-0.95%
2018/03/07	1	63.00	0	0.00	62.50	1	230	0.43%
2018/03/06	0	0.00	1	63.20	63.00	-1	238	-0.42%
2018/03/05	1	62.30	0	0.00	62.60	1	245	0.41%
2018/02/27	2	63.55	0	0.00	63.30	2	259	0.77%
2018/02/21	2	63.05	0	0.00	63.40	2	278	0.72%
2018/02/08	0	66.00	0	0.00	63.20	0	274	0.00%
2018/02/07	1	63.80	0	0.00	63.80	1	275	0.36%
2018/02/06	2	66.30	0	0.00	62.80	2	276	0.72%
2018/01/23	0	0.00	3	70.37	70.80	-3	337	-0.89%
2018/01/22	1	70.10	1	70.00	70.00	0	345	0.00%
2018/01/19	0	0.00	1	72.40	70.00	-1	352	-0.28%
2018/01/17	2	69.60	0	0.00	69.80	2	352	0.57%
2018/01/16	0	0.00	1	72.00	70.70	-1	357	-0.28%
2018/01/15	2	71.40	2	69.80	71.40	0	367	0.00%
2018/01/11	1	67.20	0	0.00	67.70	1	399	0.25%
2018/01/10	2	67.75	0	0.00	67.40	2	405	0.49%
2018/01/05	8	72.00	0	0.00	71.60	8	413	1.94%
2018/01/03	0	0.00	1	70.20	69.60	-1	413	-0.24%