旺矽 (6223)-元大-新竹券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
745
漲跌
▼2
漲幅
-0.27%
成交量
1,907張
產業
上櫃半導體類股
668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－元大-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

元大-新竹券商分點個股進出
元大-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
2024/11/22	0	747.00	0	0.00	745.00	0	2,999	0.00%
2024/11/21	0.3	760.00	1.6	756.83	747.00	-1.3	3,074	-0.04%
2024/11/20	1.6	738.98	4.3	743.86	745.00	-2.7	3,135	-0.09%
2024/11/19	4.6	769.70	13.3	766.53	763.00	-8.7	3,147	-0.28%
2024/11/18	7.4	757.44	0	0.00	750.00	7.4	3,163	0.24%
2024/11/15	2	804.50	1	817.00	791.00	1	3,178	0.03%
2024/11/14	2	797.00	7	803.00	797.00	-5	3,202	-0.16%
2024/11/13	5	828.60	9.3	822.48	814.00	-4.3	3,236	-0.13%
2024/11/12	6.6	778.27	2.8	797.32	762.00	3.8	3,221	0.12%
2024/11/11	4	845.09	5.1	825.36	819.00	-1	3,244	-0.03%
2024/11/08	9.7	841.37	7	832.60	841.00	2.7	3,258	0.08%
2024/11/07	3.1	832.30	3	830.00	830.00	0.1	3,291	0.00%
2024/11/06	2.1	835.73	2	833.48	832.00	0.1	3,353	0.00%
2024/11/05	3	837.00	3.7	825.64	821.00	-0.7	3,364	-0.02%
2024/11/04	5.7	817.28	6.1	814.83	818.00	-0.4	3,396	-0.01%
2024/11/01	2.1	788.00	0	0.00	789.00	2.1	3,406	0.06%
2024/10/30	2	802.00	0.1	792.40	805.00	2	3,409	0.06%
2024/10/29	6	786.67	9	779.00	798.00	-3	3,413	-0.09%
2024/10/28	6	807.18	5.7	794.93	806.00	0.3	3,399	0.01%
2024/10/25	3.1	820.05	7	836.24	813.00	-3.9	3,413	-0.11%
2024/10/24	4.4	868.56	4.1	861.34	860.00	0.3	3,415	0.01%
2024/10/23	4	855.75	4.1	851.11	860.00	-0.1	3,429	0.00%
2024/10/22	0.4	845.86	0.4	833.84	834.00	-0.1	3,454	0.00%
2024/10/21	0.2	840.00	3	839.00	829.00	-2.8	3,480	-0.08%
2024/10/18	6.2	842.26	3	834.67	827.00	3.2	3,514	0.09%
2024/10/17	9.1	841.79	10.6	831.79	839.00	-1.5	3,507	-0.04%
2024/10/16	6	848.00	10.1	838.52	839.00	-4.1	3,505	-0.12%
2024/10/15	21.4	837.25	22.7	839.16	850.00	-1.3	3,515	-0.04%
2024/10/14	7.5	789.65	2	791.00	795.00	5.5	3,465	0.16%
2024/10/11	0	0.00	0.4	780.01	785.00	-0.4	3,464	-0.01%
2024/10/09	10.6	783.29	12	772.08	768.00	-1.4	3,489	-0.04%
2024/10/08	4	774.00	2	786.60	795.00	2	3,477	0.06%
2024/10/07	0.8	755.00	0.3	755.00	752.00	0.5	3,479	0.01%
2024/10/04	1.5	733.12	3.3	733.73	730.00	-1.8	3,507	-0.05%
2024/10/01	3	768.00	3.3	765.32	764.00	-0.3	3,523	-0.01%
2024/09/30	3.2	754.17	0	0.00	747.00	3.2	3,509	0.09%
2024/09/27	3.4	763.02	2.9	781.72	759.00	0.4	3,499	0.01%
2024/09/26	2.6	768.40	0.1	766.00	765.00	2.5	3,467	0.07%
2024/09/25	9.2	773.09	8.3	767.54	760.00	0.9	3,475	0.03%
2024/09/24	2.3	754.82	3.4	758.15	750.00	-1.1	3,450	-0.03%
2024/09/23	0.1	782.00	2	775.00	775.00	-1.9	3,442	-0.06%
2024/09/20	4.2	820.33	3.1	811.97	798.00	1.1	3,435	0.03%
2024/09/19	15	802.95	4.3	810.05	814.00	10.8	3,418	0.31%
2024/09/18	3	794.05	8	782.13	767.00	-5	3,387	-0.15%
2024/09/16	7.6	803.11	7	804.71	789.00	0.6	3,391	0.02%
2024/09/13	1	786.75	6.2	779.93	787.00	-5.1	3,352	-0.15%
2024/09/12	13.2	779.69	13.9	769.66	780.00	-0.7	3,343	-0.02%
2024/09/11	10.2	741.20	3.1	725.38	750.00	7	3,317	0.21%
2024/09/10	19.7	746.53	12	733.08	721.00	7.6	3,319	0.23%
2024/09/06	9.1	756.43	7	739.86	733.00	2.1	3,383	0.06%
2024/09/05	9	765.60	8	758.50	746.00	1	3,432	0.03%
2024/09/04	8.3	763.55	3	757.37	763.00	5.3	3,401	0.15%
2024/09/03	0	760.00	0	0.00	755.00	0	3,335	0.00%
2024/09/02	2	776.83	1.2	778.05	753.00	0.8	3,353	0.02%
2024/08/30	0	764.50	14	757.00	768.00	-14	3,371	-0.41%
2024/08/29	3.3	779.85	2	784.50	768.00	1.3	3,337	0.04%
2024/08/28	2.1	774.88	1.4	803.86	774.00	0.7	3,304	0.02%
2024/08/27	5	812.40	5.2	802.72	814.00	-0.2	3,256	-0.01%
2024/08/26	3.4	832.08	6.3	796.71	798.00	-2.9	3,227	-0.09%
2024/08/23	11.1	770.18	11.3	765.44	807.00	-0.3	3,160	-0.01%
2024/08/22	2	749.94	3.4	748.35	742.00	-1.4	3,123	-0.04%
2024/08/21	6.5	708.92	3.1	710.21	715.00	3.4	3,104	0.11%
2024/08/20	1	688.02	2.7	698.02	688.00	-1.6	3,210	-0.05%
2024/08/19	2.8	689.49	4.1	690.15	693.00	-1.2	3,236	-0.04%
2024/08/16	1.3	666.40	1.8	673.11	666.00	-0.6	3,296	-0.02%
2024/08/15	5.8	661.43	7.1	657.75	665.00	-1.3	3,302	-0.04%
2024/08/14	5.1	641.44	2.9	639.28	648.00	2.1	3,292	0.06%
2024/08/13	1.9	586.44	6	588.50	591.00	-4.1	3,235	-0.13%
2024/08/12	6	574.50	5	565.40	560.00	1	3,197	0.03%
2024/08/09	2	577.50	1.1	582.13	573.00	0.9	3,219	0.03%
2024/08/08	18	539.72	22.1	546.76	559.00	-4.1	3,210	-0.13%
2024/08/07	0	0.00	1	522.00	522.00	-1	3,171	-0.03%
2024/08/06	10	483.65	9.5	488.78	475.00	0.5	3,233	0.02%
2024/08/05	3.3	482.37	3	507.00	481.50	0.3	3,321	0.01%
2024/08/02	0.5	555.00	0	0.00	535.00	0.5	3,331	0.02%
2024/08/01	4	558.75	1	556.00	553.00	3	3,361	0.09%
2024/07/31	1	551.00	2	549.00	541.00	-1	3,407	-0.03%
2024/07/30	5.1	535.81	4.1	539.41	555.00	1	3,452	0.03%
2024/07/29	1.3	527.00	0	0.00	526.00	1.3	3,449	0.04%
2024/07/26	11	533.55	11	546.27	574.00	0	3,496	0.00%
2024/07/23	4.2	548.85	5.5	547.55	555.00	-1.3	3,553	-0.04%
2024/07/22	4.7	551.23	1	552.00	531.00	3.7	3,605	0.10%
2024/07/19	1.1	597.20	0	0.00	590.00	1.1	3,592	0.03%
2024/07/18	1	603.00	0	0.00	610.00	1	3,630	0.03%
2024/07/17	0.1	611.00	0.1	621.00	623.00	0.1	3,673	0.00%
2024/07/16	4.3	627.79	5	632.60	617.00	-0.7	3,719	-0.02%
2024/07/15	4	638.00	11.7	637.67	635.00	-7.7	3,760	-0.21%
2024/07/12	1.5	602.55	8.8	604.20	595.00	-7.2	3,775	-0.19%
2024/07/11	9.2	623.14	12	627.77	620.00	-2.7	3,821	-0.07%
2024/07/10	8.8	593.98	9.3	596.21	600.00	-0.5	3,827	-0.01%
2024/07/09	6.8	583.58	3.1	583.64	573.00	3.7	3,883	0.10%
2024/07/08	4.6	556.00	2.8	549.86	549.00	1.9	3,931	0.05%
2024/07/05	3.8	563.52	2.1	585.11	582.00	1.6	3,967	0.04%
2024/07/04	0.3	537.00	1	535.00	535.00	-0.8	3,997	-0.02%
2024/07/03	0.3	542.00	0.4	541.00	535.00	-0.2	4,032	0.00%
2024/07/02	2.5	545.95	3.3	540.20	539.00	-0.8	4,034	-0.02%
2024/07/01	2.3	536.89	0	546.00	548.00	2.3	4,028	0.06%
2024/06/28	10	547.56	11.7	536.78	530.00	-1.6	4,032	-0.04%
2024/06/27	0.9	541.44	0.4	537.00	539.00	0.6	4,034	0.01%
2024/06/26	4.2	533.23	4	538.50	539.00	0.2	4,013	0.00%
2024/06/25	1	529.00	3	524.67	536.00	-2	4,005	-0.05%
2024/06/24	1.1	527.40	1	537.00	518.00	0.1	3,973	0.00%
2024/06/21	2	537.98	5.2	531.90	528.00	-3.2	3,971	-0.08%
2024/06/20	2.2	526.67	3	526.67	529.00	-0.8	3,960	-0.02%
2024/06/19	1.2	516.97	3	515.00	525.00	-1.8	3,955	-0.05%
2024/06/18	3	532.33	2	539.77	524.00	1.1	3,944	0.03%
2024/06/17	9.1	523.20	1.1	520.14	518.00	8	3,937	0.20%
2024/06/14	3.3	539.33	1	559.00	537.00	2.3	3,942	0.06%
2024/06/13	6.1	555.98	14	559.93	560.00	-7.9	3,921	-0.20%
2024/06/12	18	521.72	18.4	528.24	537.00	-0.4	3,888	-0.01%
2024/06/11	2	498.26	2	504.45	506.00	0	3,833	0.00%
2024/06/07	0	0.00	0.9	491.24	496.50	-0.9	3,860	-0.02%
2024/06/06	8.9	501.11	8.2	497.17	491.00	0.7	3,915	0.02%
2024/06/05	16.1	501.37	6.4	497.94	498.00	9.7	3,946	0.25%
2024/06/04	1.3	489.34	0	0.00	484.00	1.3	4,023	0.03%
2024/06/03	0.2	488.50	0	0.00	490.00	0.2	4,043	0.00%
2024/05/31	7	486.57	3	487.00	482.00	4	4,048	0.10%
2024/05/30	8	500.81	7	493.71	493.50	1	4,075	0.02%
2024/05/29	1	490.88	1	491.00	492.00	0	4,074	0.00%
2024/05/28	3	503.97	3.1	495.28	495.50	0	4,055	0.00%
2024/05/27	5	503.90	6.1	504.19	497.50	-1.1	4,023	-0.03%
2024/05/24	17.1	492.36	22.4	504.91	509.00	-5.3	4,016	-0.13%
2024/05/23	2	478.50	1	483.00	470.00	1	3,919	0.03%
2024/05/22	25.2	471.70	32.1	475.68	477.00	-6.9	3,910	-0.18%
2024/05/21	8	441.86	8	441.44	443.50	0	3,937	0.00%
2024/05/20	3.1	432.69	2	436.75	426.50	1.1	4,002	0.03%
2024/05/17	0	0.00	0.2	434.00	440.00	-0.2	3,967	-0.01%
2024/05/16	2	434.25	1	435.00	434.50	1	3,983	0.03%
2024/05/15	9.3	441.06	8	438.00	424.00	1.3	4,007	0.03%
2024/05/14	15	436.33	13	433.69	436.00	2	4,046	0.05%
2024/05/13	5.2	431.10	3	433.50	429.00	2.2	4,014	0.05%
2024/05/10	2.5	440.15	7	436.36	430.50	-4.6	4,014	-0.11%
2024/05/09	15	441.67	11.1	443.49	447.50	3.9	3,968	0.10%
2024/05/08	2	419.00	3.1	423.11	425.00	-1.1	3,899	-0.03%
2024/05/07	5.1	408.85	4	405.00	412.00	1.1	3,865	0.03%
2024/05/06	10	413.24	4.1	411.88	398.00	5.9	3,823	0.15%
2024/05/03	13.3	423.71	7	421.50	406.50	6.3	3,771	0.17%
2024/05/02	3	428.53	2	430.00	427.50	1	3,736	0.03%
2024/04/30	13	443.62	18	441.83	443.00	-5	3,719	-0.13%
2024/04/29	16	427.94	25.1	428.93	431.00	-9.1	3,637	-0.25%
2024/04/26	9.1	404.18	5.5	406.84	402.00	3.6	3,591	0.10%
2024/04/25	0.1	382.25	2.2	384.55	381.00	-2.1	3,604	-0.06%
2024/04/24	5.2	403.96	2	406.00	402.50	3.2	3,615	0.09%
2024/04/23	13	383.69	12.6	386.21	386.00	0.5	3,577	0.01%
2024/04/22	8.8	376.58	9	380.03	368.50	-0.2	3,573	-0.01%
2024/04/19	13	397.27	10	397.95	397.50	3	3,606	0.08%
2024/04/18	13	396.54	12	404.08	393.50	1	3,626	0.03%
2024/04/17	24	401.08	18	404.42	414.00	6	3,632	0.17%
2024/04/16	17	382.76	21	372.60	376.50	-4	3,740	-0.11%
2024/04/15	9	401.16	11	395.68	390.50	-2	3,875	-0.05%
2024/04/12	4	390.39	13.4	396.85	408.00	-9.3	3,809	-0.25%
2024/04/11	32	357.66	16.5	360.57	371.00	15.5	3,735	0.41%
2024/04/10	12	345.46	22.4	341.83	337.50	-10.4	3,738	-0.28%
2024/04/09	8	338.68	2	335.00	325.00	6	3,756	0.16%
2024/04/08	1	324.00	0	0.00	324.00	1	3,908	0.03%
2024/04/02	1.5	328.84	5	328.50	327.00	-3.5	3,928	-0.09%
2024/04/01	6	319.00	12.1	321.50	321.00	-6.1	3,891	-0.16%
2024/03/29	1	306.50	1	310.50	312.00	0	3,872	0.00%
2024/03/28	0.1	306.00	0	0.00	304.50	0.1	3,889	0.00%
2024/03/27	2	309.25	2	308.25	309.00	0	3,883	0.00%
2024/03/26	3.3	309.31	9	310.56	307.00	-5.8	3,882	-0.15%
2024/03/25	6.2	316.50	3	320.50	310.00	3.2	3,910	0.08%
2024/03/22	0.1	313.26	2	312.50	313.00	-1.9	3,915	-0.05%
2024/03/21	10.3	311.81	1	318.00	311.00	9.3	3,914	0.24%
2024/03/20	3.1	327.19	8.1	320.66	317.00	-5	3,910	-0.13%
2024/03/19	2	328.00	4	329.63	324.50	-2	3,939	-0.05%
2024/03/18	5	322.60	5	323.60	327.00	0	3,902	0.00%
2024/03/15	6.1	313.99	4	311.38	312.50	2.1	3,867	0.05%
2024/03/14	3.1	299.01	4	304.88	300.50	-0.9	3,825	-0.02%
2024/03/13	0.4	307.20	2	305.50	306.00	-1.6	3,812	-0.04%
2024/03/12	3	318.33	2.1	316.26	320.00	0.9	3,767	0.02%
2024/03/11	1	296.00	11	299.45	302.00	-10	3,706	-0.27%
2024/03/08	13.8	291.89	1	313.50	289.00	12.8	3,654	0.35%
2024/03/07	1.1	329.82	0	0.00	321.00	1.1	3,551	0.03%
2024/03/06	1	325.00	4	323.13	323.50	-3	3,530	-0.08%
2024/03/05	8.7	340.73	4	330.38	331.50	4.7	3,564	0.13%
2024/03/04	1.4	331.52	2	333.25	333.00	-0.6	3,509	-0.02%
2024/03/01	1.1	323.27	0.5	326.00	326.00	0.6	3,483	0.02%
2024/02/29	0.6	322.29	4	320.63	323.00	-3.4	3,473	-0.10%
2024/02/27	1.3	323.58	0	0.00	322.00	1.3	3,465	0.04%
2024/02/26	2.1	327.35	23	323.41	320.00	-20.9	3,478	-0.60%
2024/02/23	4	345.36	5	341.90	340.00	-1	3,439	-0.03%
2024/02/22	4.6	337.76	2.1	331.23	339.50	2.5	3,400	0.07%
2024/02/21	22	320.45	5.5	320.65	327.50	16.5	3,281	0.50%
2024/02/20	3	294.67	3.4	295.60	298.00	-0.4	3,245	-0.01%
2024/02/19	2	299.00	3.2	295.25	296.00	-1.2	3,257	-0.04%
2024/02/16	9.1	304.66	3.3	306.85	305.50	5.8	3,264	0.18%
2024/02/15	14	290.47	18.4	294.84	298.00	-4.4	3,261	-0.14%
2024/02/05	2	275.50	1.4	279.59	275.00	0.6	3,275	0.02%
2024/02/02	0.1	280.50	6.1	279.58	278.50	-6	3,359	-0.18%
2024/02/01	4	277.63	5	275.80	278.50	-1	3,349	-0.03%
2024/01/31	13	277.85	9.4	278.48	276.50	3.6	3,354	0.11%
2024/01/30	2.3	265.94	2	268.25	269.00	0.3	3,312	0.01%
2024/01/29	2	262.25	6	263.42	265.50	-4	3,396	-0.12%
2024/01/26	3	260.32	4	260.63	260.50	-1	3,450	-0.03%
2024/01/25	7	261.14	6	259.75	259.50	1	3,461	0.03%
2024/01/24	2	268.75	1.4	265.38	263.50	0.6	3,457	0.02%
2024/01/23	1.5	266.50	4	267.25	267.00	-2.5	3,452	-0.07%
2024/01/22	13	274.31	8.3	271.77	272.00	4.7	3,432	0.14%
2024/01/19	16	270.50	16.8	271.97	263.50	-0.8	3,380	-0.02%
2024/01/18	3	256.50	7	256.00	255.00	-4	3,269	-0.12%
2024/01/17	0	0.00	3	263.83	261.50	-3	3,219	-0.09%
2024/01/16	5.8	265.61	2	264.25	265.00	3.8	3,187	0.12%
2024/01/15	9.2	264.27	8.6	259.83	265.00	0.6	3,135	0.02%
2024/01/12	3.8	253.10	5	253.00	251.50	-1.2	3,050	-0.04%
2024/01/11	7	251.00	16	250.63	252.00	-9	3,000	-0.30%
2024/01/10	15	253.83	11.1	256.13	257.50	3.9	2,971	0.13%
2024/01/09	15.2	243.31	20.1	249.66	254.00	-4.9	2,809	-0.17%
2024/01/08	3	231.17	0.3	234.00	231.00	2.7	2,649	0.10%
2024/01/05	1.5	226.33	1.1	226.05	225.50	0.4	2,687	0.01%
2024/01/04	12.4	233.53	9	234.55	231.50	3.4	2,738	0.12%
2024/01/03	0	0.00	5.4	239.69	239.00	-5.4	2,700	-0.20%
2024/01/02	12.4	228.43	17.7	229.99	234.00	-5.3	2,616	-0.20%
2023/12/29	0	0.00	3.5	217.07	217.50	-3.5	2,431	-0.15%
2023/12/28	2	216.50	2	215.75	216.00	0	2,439	0.00%
2023/12/26	2.1	206.79	3	207.50	209.50	-0.9	2,485	-0.04%
2023/12/25	3.5	208.00	0	0.00	207.00	3.5	2,510	0.14%
2023/12/22	0	0.00	1	213.00	213.00	-1	2,533	-0.04%
2023/12/21	0.2	211.75	0	212.50	212.00	0.2	2,566	0.01%
2023/12/20	2	215.01	7	216.71	213.50	-5	2,573	-0.19%
2023/12/19	1	215.49	1	213.01	216.00	0	2,551	0.00%
2023/12/18	0.1	214.50	1	215.00	214.00	-1	2,599	-0.04%
2023/12/15	1.1	217.93	3.8	216.82	215.50	-2.7	2,650	-0.10%
2023/12/14	14.9	220.58	7	218.14	216.50	7.9	2,692	0.29%
2023/12/13	0	210.50	0	0.00	211.00	0	2,668	0.00%
2023/12/12	1	210.50	3	213.03	210.00	-2	2,817	-0.07%
2023/12/11	3	210.80	0	211.00	209.50	3	2,895	0.10%
2023/12/08	0	209.00	0	210.50	208.50	0	2,904	0.00%
2023/12/07	0	208.50	0.5	207.50	206.50	-0.5	2,939	-0.02%
2023/12/06	1	209.00	0.1	210.00	208.50	1	3,000	0.03%
2023/12/05	2.5	207.60	0.1	209.00	207.50	2.5	3,053	0.08%
2023/12/04	0	0.00	0.8	214.57	211.50	-0.8	3,095	-0.02%
2023/12/01	1	216.50	1.9	216.50	216.00	-0.9	3,152	-0.03%
2023/11/30	0	0.00	4.1	219.02	219.00	-4.1	3,267	-0.13%
2023/11/29	0.5	217.00	0.1	216.00	216.00	0.4	3,261	0.01%
2023/11/28	0	0.00	0.1	215.00	215.00	-0.1	3,291	0.00%
2023/11/27	2.6	210.12	0	0.00	208.50	2.6	3,303	0.08%
2023/11/24	0	0.00	1	216.50	214.50	-1	3,315	-0.03%
2023/11/22	1	225.00	2	224.00	226.00	-1	3,324	-0.03%
2023/11/17	3.3	231.42	8	223.56	224.50	-4.7	3,381	-0.14%
2023/11/16	4	226.08	1	226.00	226.00	3	3,327	0.09%
2023/11/15	12	225.92	7	222.36	223.50	5	3,324	0.15%
2023/11/14	2.4	221.91	10	223.00	223.00	-7.7	3,341	-0.23%
2023/11/13	13.1	226.05	12.5	225.07	226.50	0.6	3,348	0.02%
2023/11/10	11	218.91	10.1	217.86	218.00	0.9	3,294	0.03%
2023/11/09	1	216.00	4	214.38	214.00	-3	3,230	-0.09%
2023/11/08	2	215.75	7	211.86	215.00	-5	3,273	-0.15%
2023/11/07	4	213.50	3.2	213.17	213.50	0.8	3,391	0.02%
2023/11/06	0	0.00	6.1	211.43	211.50	-6.1	3,438	-0.18%
2023/11/03	5	202.59	2	202.25	203.00	3	3,443	0.09%
2023/11/02	0	195.50	6	193.00	196.50	-6	3,396	-0.18%
2023/11/01	13	184.73	12	189.21	186.00	1	3,402	0.03%
2023/10/31	8.5	190.27	0	189.50	189.00	8.5	3,417	0.25%
2023/10/27	0	0.00	1	193.00	192.50	-1	3,576	-0.03%
2023/10/26	0.5	193.86	5	193.00	192.00	-4.5	3,713	-0.12%
2023/10/25	0	199.00	5	199.00	198.00	-5	3,874	-0.13%
2023/10/24	0	0.00	1	198.50	198.50	-1	3,931	-0.03%
2023/10/23	0	0.00	5.1	195.79	193.50	-5.1	4,031	-0.13%
2023/10/20	17	193.41	15.2	190.99	193.50	1.8	4,176	0.04%
2023/10/19	9	193.33	5	194.00	194.00	4	4,201	0.10%
2023/10/18	1.6	200.22	0	0.00	201.00	1.6	4,193	0.04%
2023/10/17	1	206.00	0	0.00	207.00	1	4,181	0.02%
2023/10/16	0	208.00	0	0.00	207.00	0	4,288	0.00%
2023/10/13	38	215.82	30	214.33	214.50	8	4,308	0.19%
2023/10/12	1	210.00	4.1	211.10	211.50	-3.1	4,323	-0.07%
2023/10/11	6.5	200.19	0	200.00	198.00	6.5	4,416	0.15%
2023/10/06	7	206.36	1	205.50	205.50	6	4,503	0.13%
2023/10/05	0	207.94	0	0.00	206.50	0	4,529	0.00%
2023/10/04	1.1	205.55	0	0.00	205.50	1.1	4,558	0.02%
2023/10/03	1	213.50	3	210.00	209.00	-2	4,556	-0.04%
2023/10/02	4	212.00	3.1	213.00	213.00	0.9	4,587	0.02%
2023/09/28	2	202.76	2	204.25	205.00	0	4,594	0.00%
2023/09/25	1	212.50	0	0.00	211.00	1	4,841	0.02%
2023/09/22	0	0.00	1	209.50	212.00	-1	4,854	-0.02%
2023/09/21	8.1	206.81	13	207.23	207.00	-4.9	4,855	-0.10%
2023/09/20	0.5	213.53	0	0.00	212.50	0.5	4,812	0.01%
2023/09/19	12	219.38	12	215.79	216.00	0	4,785	0.00%
2023/09/18	2.5	212.30	2	213.00	212.50	0.5	4,750	0.01%
2023/09/15	13	225.35	16.6	223.30	217.50	-3.6	4,789	-0.08%
2023/09/14	13	216.35	0.6	217.75	219.00	12.4	4,687	0.26%
2023/09/13	1	209.00	2	209.00	208.50	-1	4,626	-0.02%
2023/09/11	6.5	205.29	4	209.25	205.00	2.5	4,753	0.05%
2023/09/08	1	213.50	1	210.50	214.00	0	4,732	0.00%
2023/09/07	1	212.50	1.6	214.18	213.50	-0.6	4,749	-0.01%
2023/09/06	3.4	208.98	15.2	209.05	208.50	-11.9	4,754	-0.25%
2023/09/05	24.5	205.16	17.8	206.14	210.00	6.8	4,819	0.14%
2023/09/04	1	199.00	1.1	195.73	199.50	-0.1	4,793	0.00%
2023/09/01	1.3	193.63	0	0.00	191.50	1.3	4,882	0.03%
2023/08/31	0	0.00	9	196.50	197.00	-9	4,881	-0.18%
2023/08/29	9.4	190.96	0	0.00	191.00	9.4	4,943	0.19%
2023/08/28	9.2	198.21	9	194.72	192.00	0.2	4,945	0.00%
2023/08/25	1	194.00	0	0.00	191.00	1	4,953	0.02%
2023/08/24	0	0.00	17	194.26	193.00	-17	5,016	-0.34%
2023/08/23	1.7	190.94	0	0.00	191.00	1.7	5,105	0.03%
2023/08/22	0.3	193.50	0	0.00	193.00	0.3	5,308	0.01%
2023/08/18	1	198.00	0	0.00	197.00	1	5,480	0.02%
2023/08/17	2	201.49	5.3	201.08	202.00	-3.3	5,579	-0.06%
2023/08/16	1	198.50	29.6	190.43	198.50	-28.6	5,784	-0.49%
2023/08/15	1	192.01	0	0.00	192.00	1	5,884	0.02%
2023/08/14	0.3	191.00	0	0.00	189.50	0.3	5,911	0.01%
2023/08/11	1	201.50	1	204.00	196.50	0	5,957	0.00%
2023/08/10	5.5	188.41	4	188.63	187.00	1.5	5,894	0.03%
2023/08/09	0.5	200.50	0	0.00	197.50	0.5	5,826	0.01%
2023/08/08	0	190.00	0	0.00	191.00	0	5,773	0.00%
2023/08/07	1	194.00	2	188.75	194.00	-1	5,764	-0.02%
2023/08/04	1	190.50	0	0.00	190.50	1	5,737	0.02%
2023/08/02	5	188.39	3	196.33	187.50	2	5,750	0.03%
2023/08/01	2.5	205.02	4	201.88	203.00	-1.5	5,673	-0.03%
2023/07/31	11	213.36	15	214.80	205.00	-4	5,619	-0.07%
2023/07/28	51	209.04	58.6	208.76	212.00	-7.6	5,473	-0.14%
2023/07/27	18	198.56	2	199.00	202.00	16	5,305	0.30%
2023/07/26	14	202.68	19	197.87	198.50	-5	5,255	-0.10%
2023/07/25	47	196.67	43.5	199.73	198.00	3.5	5,153	0.07%
2023/07/21	5	184.40	6.2	186.34	187.50	-1.2	4,981	-0.02%
2023/07/20	6	186.58	7	186.07	185.50	-1	4,973	-0.02%
2023/07/19	20	189.58	26.1	188.35	187.00	-6.1	4,947	-0.12%
2023/07/18	0	181.40	0	0.00	182.50	0	4,886	0.00%
2023/07/17	7	185.00	10	185.75	183.00	-3	4,872	-0.06%
2023/07/14	37	185.95	29	183.64	186.50	8	4,816	0.17%
2023/07/13	27	178.78	18	177.95	178.00	9	4,702	0.19%
2023/07/12	1.2	175.68	0	0.00	175.00	1.2	4,646	0.03%
2023/07/11	1	176.50	0.1	177.00	177.00	0.9	4,729	0.02%
2023/07/07	6	178.00	0	0.00	174.50	6	4,912	0.12%
2023/07/06	5	177.90	15	177.50	176.50	-10	4,912	-0.20%
2023/07/05	1	178.99	2	180.50	179.50	-1	4,885	-0.02%
2023/07/04	15.3	177.44	20	178.03	181.50	-4.7	4,836	-0.10%
2023/07/03	27	182.35	23.5	181.35	186.00	3.5	4,712	0.07%
2023/06/30	0	0.00	2.1	172.55	173.50	-2.1	4,621	-0.05%
2023/06/28	1	168.00	0	0.00	167.50	1	4,644	0.02%
2023/06/27	26	172.10	22	172.89	169.50	4	4,723	0.08%
2023/06/26	1	174.50	0	0.00	172.50	1	4,762	0.02%
2023/06/21	28	175.57	6	175.33	175.50	22	4,897	0.45%
2023/06/20	5	170.30	2.1	170.82	173.00	3	5,389	0.06%
2023/06/19	0	168.00	0	0.00	170.50	0	5,648	0.00%
2023/06/16	6	172.92	5	177.70	169.50	1	5,760	0.02%
2023/06/15	0	0.00	1	174.00	172.50	-1	5,629	-0.02%
2023/06/14	2	171.75	2.1	173.41	171.00	-0.1	5,576	0.00%
2023/06/13	1	172.00	1	171.50	171.50	0	5,539	0.00%
2023/06/12	3	168.50	6.9	169.78	169.00	-3.9	5,470	-0.07%
2023/06/09	21.1	171.04	16.1	169.58	169.50	5	5,411	0.09%
2023/06/08	10	171.85	20	173.55	170.00	-10	5,290	-0.19%
2023/06/07	9	174.94	16.1	175.36	177.00	-7.1	5,236	-0.14%
2023/06/06	4	165.25	4	164.63	165.00	0	5,157	0.00%
2023/06/05	31	168.87	21	167.33	168.00	10	5,138	0.19%
2023/06/02	2	163.75	28.2	163.22	164.00	-26.2	5,058	-0.52%
2023/06/01	3	164.50	3	163.50	163.50	0	5,050	0.00%
2023/05/31	5	164.20	8	165.43	163.00	-3	5,042	-0.06%
2023/05/30	1	165.00	6.1	165.74	167.00	-5.1	4,973	-0.10%
2023/05/29	14	162.90	18	163.31	162.50	-4	4,880	-0.08%
2023/05/26	48	164.30	21	162.43	163.00	27	4,792	0.56%
2023/05/25	19	158.16	23	158.61	159.50	-4	4,585	-0.09%
2023/05/24	9	154.94	5	155.60	155.50	4	4,474	0.09%
2023/05/23	8	149.75	29.1	152.28	154.50	-21.1	4,413	-0.48%
2023/05/22	30	152.80	60	151.04	147.00	-30	4,268	-0.70%
2023/05/19	73	146.54	53	145.65	147.00	20	3,996	0.50%
2023/05/18	2	140.75	8	142.31	142.00	-6	3,851	-0.16%
2023/05/17	9	143.17	2	141.50	141.00	7	3,785	0.18%
2023/05/16	5	140.20	17	141.06	142.00	-12	3,684	-0.33%
2023/05/15	1	136.50	0	0.00	134.50	1	3,589	0.03%
2023/05/12	0	0.00	1	136.00	136.00	-1	3,609	-0.03%
2023/05/10	1	135.00	0	0.00	134.50	1	3,688	0.03%
2023/05/08	0	0.00	1	136.50	134.50	-1	3,751	-0.03%
2023/05/05	1	132.50	4	133.38	134.50	-3	3,757	-0.08%
2023/05/02	0	0.00	10	129.50	131.50	-10	3,830	-0.26%
2023/04/28	11	128.50	0	0.00	128.50	11	3,866	0.28%
2023/04/27	1	126.00	0	0.00	126.50	1	3,862	0.03%
2023/04/25	7	125.21	1	124.00	124.00	6	3,835	0.16%
2023/04/24	0.1	130.00	1	129.00	129.50	-0.9	3,798	-0.02%
2023/04/21	9	130.89	4	130.00	128.50	5	3,808	0.13%
2023/04/20	7	136.00	1	135.00	135.00	6	3,883	0.15%
2023/04/19	1	138.00	1	139.00	138.00	0	3,863	0.00%
2023/04/18	17	138.03	2	139.25	138.00	15	3,838	0.39%
2023/04/17	2	141.75	10.2	139.56	142.50	-8.2	3,803	-0.22%
2023/04/14	6	141.17	19	141.74	140.00	-13	3,739	-0.35%
2023/04/13	16	139.09	1.2	137.42	136.50	14.8	3,639	0.41%
2023/04/12	14.2	139.41	22	139.09	141.50	-7.8	3,592	-0.22%
2023/04/11	3	136.17	2.1	135.81	135.50	0.9	3,426	0.03%
2023/04/10	7	133.50	2	132.50	133.00	5	3,410	0.15%
2023/04/07	2	134.50	0.2	135.00	134.50	1.8	3,429	0.05%
2023/04/06	3.2	132.00	2	133.00	132.00	1.2	3,418	0.04%
2023/03/31	1.1	135.95	0	0.00	135.00	1.1	3,427	0.03%
2023/03/30	2	136.00	11	136.45	137.00	-9	3,412	-0.26%
2023/03/29	4.1	135.34	3	137.00	134.50	1.1	3,425	0.03%
2023/03/28	10	135.65	7	135.86	136.00	3	3,412	0.09%
2023/03/27	20.2	144.12	2.1	142.03	143.00	18.1	3,333	0.54%
2023/03/24	5	143.60	13	145.50	146.00	-8	3,268	-0.24%
2023/03/23	10	145.15	12	146.38	144.00	-2	3,118	-0.06%
2023/03/22	13	139.81	28	139.27	143.00	-15	2,602	-0.58%
2023/03/21	3	123.67	14	127.32	130.00	-11	2,330	-0.47%
2023/03/20	1	120.00	1	120.50	119.50	0	2,253	0.00%
2023/03/16	2	117.50	0	0.00	117.50	2	2,409	0.08%
2023/03/15	0	0.00	1.1	120.04	119.00	-1.1	2,473	-0.04%
2023/03/14	2.1	119.24	0	0.00	119.50	2.1	2,520	0.08%
2023/03/13	2	120.50	1	120.50	121.00	1	2,563	0.04%
2023/03/10	4	119.88	2	121.50	120.00	2	2,660	0.08%
2023/03/09	2	126.75	2.4	124.57	124.00	-0.4	2,908	-0.01%
2023/03/08	1	125.50	0	0.00	126.50	1	3,030	0.03%
2023/03/07	2	124.00	1	124.50	124.50	1	3,050	0.03%
2023/03/06	0	0.00	1	122.50	122.50	-1	3,104	-0.03%
2023/03/02	2	122.50	0	0.00	122.50	2	3,233	0.06%
2023/02/24	18	126.92	15	124.67	123.50	3	3,335	0.09%
2023/02/23	0	0.00	2	125.25	125.50	-2	3,438	-0.06%
2023/02/22	2.1	121.26	26	120.04	120.50	-23.9	3,456	-0.69%
2023/02/21	10.3	124.99	0	0.00	125.00	10.3	3,537	0.29%
2023/02/20	20	123.50	5	123.50	123.50	15	3,672	0.41%
2023/02/16	1	121.50	1	121.50	122.50	0	3,709	0.00%
2023/02/13	1	120.50	0	0.00	120.50	1	3,767	0.03%
2023/02/10	1	122.50	1	124.00	120.50	0	3,816	0.00%
2023/02/09	0	0.00	2	125.00	124.50	-2	3,799	-0.05%
2023/02/08	5	126.20	11	126.95	126.00	-6	3,780	-0.16%
2023/02/07	2	123.00	3.1	122.19	123.00	-1.1	3,673	-0.03%
2023/02/06	5.1	117.02	1	118.50	118.50	4.1	3,613	0.11%
2023/02/02	0	0.00	6	124.33	124.50	-6	3,525	-0.17%
2023/02/01	2	125.00	0	0.00	124.50	2	3,484	0.06%
2023/01/31	4	123.00	5	123.60	124.00	-1	3,459	-0.03%
2023/01/30	5	118.70	4	121.00	120.50	1	3,408	0.03%
2023/01/17	1	114.00	6	116.08	116.50	-5	3,355	-0.15%
2023/01/16	1	113.00	0	0.00	113.00	1	3,344	0.03%
2023/01/13	1	115.00	2	114.50	114.00	-1	3,335	-0.03%
2023/01/12	1	114.50	1	114.50	113.50	0	3,322	0.00%
2023/01/11	5	115.10	1	117.00	114.00	4	3,316	0.12%
2023/01/10	4	117.88	1	121.00	116.50	3	3,292	0.09%
2023/01/09	1	117.50	2	118.00	117.50	-1	3,162	-0.03%
2023/01/03	0	0.00	2.8	117.14	118.00	-2.8	3,101	-0.09%
2022/12/30	1	113.50	0	0.00	112.50	1	3,066	0.03%
2022/12/29	1	116.00	0	0.00	115.00	1	3,042	0.03%
2022/12/28	1	116.00	14	115.43	115.00	-13	3,029	-0.43%
2022/12/27	10	118.50	1	118.00	119.00	9	2,989	0.30%
2022/12/26	1	115.50	1	112.50	114.00	0	2,941	0.00%
2022/12/23	4	110.13	0	0.00	111.50	4	2,924	0.14%
2022/12/22	0	0.00	1	114.50	115.50	-1	2,884	-0.03%
2022/12/21	5	115.40	0	0.00	113.00	5	2,874	0.17%
2022/12/20	3	114.83	0.8	117.50	113.00	2.2	2,840	0.08%
2022/12/19	1	116.00	3	119.50	118.00	-2	2,819	-0.07%
2022/12/15	0	0.00	7	117.50	118.50	-7	2,786	-0.25%
2022/12/14	9.3	117.53	4	118.63	118.50	5.3	2,771	0.19%
2022/12/13	2	118.50	1	117.50	117.00	1	2,713	0.04%
2022/12/12	6	118.58	2	117.00	118.00	4	2,675	0.15%
2022/12/09	7	119.93	13	117.62	116.50	-6	2,615	-0.23%
2022/12/08	1	126.50	8	127.50	129.00	-7	2,511	-0.28%
2022/12/07	4	127.50	1	127.50	125.50	3	2,460	0.12%
2022/12/06	2	131.25	3.1	131.95	130.00	-1.1	2,392	-0.05%
2022/12/05	1	130.50	11	129.05	130.50	-10	2,338	-0.43%
2022/12/02	15	128.63	2	128.75	129.50	13	2,288	0.57%
2022/12/01	15	126.53	14.8	125.49	126.50	0.3	2,176	0.01%
2022/11/30	4.1	113.95	9.5	116.85	119.50	-5.4	1,891	-0.29%
2022/11/29	2	107.50	1	108.00	109.50	1	1,721	0.06%
2022/11/28	4	113.13	3	113.00	111.00	1	1,690	0.06%
2022/11/25	0	0.00	3	114.17	112.50	-3	1,628	-0.18%
2022/11/23	0	0.00	5	108.40	109.00	-5	1,491	-0.34%
2022/11/22	0	0.00	0.2	108.00	108.50	-0.2	1,453	-0.02%
2022/11/21	0	0.00	5	107.70	107.50	-5	1,380	-0.36%
2022/11/18	4	104.50	3	104.00	103.00	1	1,243	0.08%
2022/11/17	3	104.00	8	105.25	105.00	-5	1,191	-0.42%
2022/11/16	22	103.23	25.2	102.67	102.50	-3.2	1,066	-0.30%
2022/11/15	0	0.00	11	94.82	95.00	-11	911	-1.21%
2022/11/10	0	0.00	20	93.20	94.00	-20	853	-2.34%
2022/11/09	0	0.00	3	94.10	93.80	-3	840	-0.36%
2022/11/08	1.1	93.13	2	93.15	93.50	-0.9	823	-0.11%
2022/11/07	2.1	92.60	6	91.07	90.90	-3.9	783	-0.50%
2022/11/04	1	89.00	0	0.00	89.90	1	820	0.12%
2022/11/03	31	87.93	0	0.00	87.60	31	804	3.85%
2022/11/02	0	0.00	1	86.70	86.40	-1	805	-0.12%
2022/11/01	2	85.70	2	85.30	86.50	0	814	0.00%
2022/10/31	2	84.45	3	83.60	84.70	-1	813	-0.12%
2022/10/28	5	82.04	0	0.00	81.30	5	812	0.62%
2022/10/27	0	0.00	2	81.10	83.40	-2	826	-0.24%
2022/10/25	2	80.45	1	82.00	80.20	1	833	0.12%
2022/10/17	2	81.30	0	0.00	81.30	2	884	0.23%
2022/10/13	3	78.03	0	0.00	77.60	3	907	0.33%
2022/10/06	0	0.00	10	85.49	85.30	-10	954	-1.05%
2022/09/28	1.1	81.55	0	0.00	80.00	1.1	1,007	0.10%
2022/09/26	2.1	84.29	0	0.00	84.20	2.1	1,014	0.20%
2022/09/21	1	93.10	1	91.80	91.90	0	1,054	0.00%
2022/09/15	1	95.10	16	94.88	93.40	-15	1,117	-1.34%
2022/09/14	5	92.00	2	93.80	93.80	3	1,148	0.26%
2022/09/13	1	93.70	0	0.00	93.00	1	1,153	0.09%
2022/09/08	1	88.50	0	0.00	89.80	1	1,196	0.08%
2022/09/07	0	0.00	4	88.75	88.50	-4	1,205	-0.33%
2022/09/06	12	89.09	11	90.00	89.10	1	1,211	0.08%
2022/09/05	4	91.78	2	95.10	91.10	2	1,231	0.16%
2022/08/31	8	96.53	3	97.20	97.30	5	1,269	0.39%
2022/08/30	0	0.00	1	94.50	93.30	-1	1,293	-0.08%
2022/08/29	2.1	93.22	3	93.27	93.30	-0.9	1,287	-0.07%
2022/08/26	3	97.17	3	97.37	96.60	0	1,292	0.00%
2022/08/25	1	95.50	0	0.00	95.60	1	1,296	0.08%
2022/08/23	1	95.10	1	95.20	95.30	0	1,322	0.00%
2022/08/22	0	0.00	2	97.55	96.20	-2	1,346	-0.15%
2022/08/19	6	99.35	6	98.40	97.90	0	1,381	0.00%
2022/08/18	6	94.97	1	94.50	97.00	5	1,401	0.36%
2022/08/17	7	96.04	3	95.93	95.50	4	1,405	0.28%
2022/08/16	0	0.00	2	97.95	97.30	-2	1,397	-0.14%
2022/08/15	2	97.40	1	97.90	98.00	1	1,402	0.07%
2022/08/12	0	0.00	1	96.50	96.30	-1	1,397	-0.07%
2022/08/11	7	95.81	1	97.80	94.30	6	1,399	0.43%
2022/08/10	0	0.00	1	92.50	93.50	-1	1,371	-0.07%
2022/08/09	0	0.00	1	93.90	93.10	-1	1,400	-0.07%
2022/08/08	10	92.96	1	92.20	93.60	9	1,449	0.62%
2022/08/05	1	91.90	0	0.00	92.10	1	1,584	0.06%
2022/08/03	0	0.00	2	89.40	87.90	-2	1,692	-0.12%
2022/08/02	4	90.08	4	90.95	91.50	0	1,688	0.00%
2022/08/01	0	92.10	11	91.56	92.00	-11	1,695	-0.65%
2022/07/29	1	91.80	0	0.00	91.50	1	1,707	0.06%
2022/07/28	6	91.50	1	91.70	90.60	5	1,718	0.29%
2022/07/25	2	91.60	1	90.60	90.80	1	1,700	0.06%
2022/07/22	0	0.00	1	89.90	90.80	-1	1,691	-0.06%
2022/07/21	3	88.40	2	88.55	89.00	1	1,681	0.06%
2022/07/20	0.1	86.90	3	87.03	87.00	-2.9	1,667	-0.18%
2022/07/18	0	0.00	2	83.40	83.70	-2	1,649	-0.12%
2022/07/15	2	81.05	2	81.20	81.90	0	1,632	0.00%
2022/07/14	1	77.50	3	78.30	78.50	-2	1,615	-0.12%
2022/07/13	2	79.90	6	79.23	79.60	-4	1,603	-0.25%
2022/07/11	1	80.80	0	0.00	80.80	1	1,593	0.06%
2022/07/08	0	0.00	2	81.85	82.20	-2	1,600	-0.12%
2022/07/07	1	79.20	2	76.50	79.00	-1	1,579	-0.06%
2022/07/06	3	78.77	7	77.83	77.00	-4	1,571	-0.25%
2022/07/05	4	78.05	0	0.00	80.60	4	1,572	0.25%
2022/07/04	10.5	77.71	0.1	78.03	77.50	10.4	1,577	0.66%
2022/07/01	5.1	81.75	4	83.73	78.90	1.1	1,562	0.07%
2022/06/30	4.4	86.14	0	0.00	85.10	4.4	1,522	0.29%
2022/06/29	2	89.00	0	0.00	89.10	2	1,503	0.13%
2022/06/28	2	89.65	1	90.30	90.50	1	1,501	0.07%
2022/06/27	0	0.00	1	91.70	91.90	-1	1,496	-0.07%
2022/06/23	2.2	87.49	0	0.00	87.00	2.2	1,477	0.15%
2022/06/22	0.1	88.65	0	0.00	88.90	0.1	1,445	0.00%
2022/06/20	3.3	96.03	0	0.00	92.80	3.3	1,391	0.24%
2022/06/17	5	100.50	1	98.40	99.90	4	1,357	0.29%
2022/06/16	1	102.00	0	0.00	100.50	1	1,334	0.07%
2022/06/14	1	100.50	2	103.25	105.00	-1	1,320	-0.08%
2022/06/10	4.1	102.50	0	0.00	102.00	4.1	1,275	0.33%
2022/06/09	3	105.00	0	0.00	106.00	3	1,243	0.24%
2022/06/08	1	108.50	2	107.25	107.50	-1	1,217	-0.08%
2022/06/01	0.1	105.00	0	0.00	105.00	0.1	1,185	0.01%
2022/05/31	0	105.00	1	105.50	105.50	-1	1,165	-0.08%
2022/05/30	1	104.52	6	105.75	106.00	-5	1,153	-0.43%
2022/05/27	1	104.50	3	104.49	104.00	-2	1,130	-0.18%
2022/05/26	3	102.50	7	102.93	103.00	-4	1,096	-0.36%
2022/05/24	1	100.00	1	100.50	98.20	0	1,066	0.00%
2022/05/23	0	0.00	1	100.00	100.50	-1	1,057	-0.09%
2022/05/19	12	100.21	20	100.10	101.50	-8	1,042	-0.77%
2022/05/18	19	100.34	10	100.70	100.50	9	1,026	0.88%
2022/05/17	6	98.30	6	98.10	98.10	0	1,001	0.00%
2022/05/16	2	100.20	1	102.50	97.60	1	975	0.10%
2022/05/13	3	100.00	13	101.96	101.50	-10	923	-1.08%
2022/05/12	27	99.96	35	99.96	99.90	-8	783	-1.02%
2022/05/11	5	93.80	11	93.49	93.50	-6	682	-0.88%
2022/05/10	16	93.23	15	92.17	93.30	1	676	0.15%
2022/05/06	8	94.01	5	93.80	93.70	3	664	0.45%
2022/05/05	4	94.80	1	92.00	94.90	3	653	0.46%
2022/05/03	1	89.10	0	0.00	89.90	1	656	0.15%
2022/04/29	0	0.00	5	91.60	90.20	-5	680	-0.74%
2022/04/27	0	0.00	6	86.83	87.50	-6	766	-0.78%
2022/04/22	1	93.00	1	95.20	93.60	0	1,073	0.00%
2022/04/21	0	0.00	1	96.30	96.20	-1	1,274	-0.08%
2022/04/19	2	93.00	0	0.00	94.20	2	1,435	0.14%
2022/04/18	5	91.80	0	0.00	91.80	5	1,492	0.34%
2022/04/15	3	91.03	0	0.00	91.10	3	1,529	0.20%
2022/04/14	4	95.65	1	94.10	94.10	3	1,545	0.19%
2022/04/13	5	96.46	3	96.30	96.50	2	1,550	0.13%
2022/04/12	3	95.20	0	0.00	95.20	3	1,576	0.19%
2022/04/11	2.1	96.01	0	0.00	95.60	2.1	1,633	0.13%
2022/04/08	2	98.30	3	98.10	98.30	-1	1,629	-0.06%
2022/04/07	2	99.95	0	0.00	99.00	2	1,628	0.12%
2022/04/06	1	101.00	0	0.00	102.00	1	1,631	0.06%
2022/04/01	1	101.50	1	103.50	102.00	0	1,645	0.00%
2022/03/31	2	102.25	0	0.00	102.00	2	1,677	0.12%
2022/03/30	0	0.00	0.3	105.00	104.50	-0.3	1,679	-0.02%
2022/03/29	1	103.00	2	104.00	103.50	-1	1,695	-0.06%
2022/03/28	2	101.75	0	0.00	102.50	2	1,729	0.12%
2022/03/24	1	104.00	0	0.00	105.00	1	1,749	0.06%
2022/03/17	0.5	102.00	0	0.00	102.50	0.5	1,847	0.03%
2022/03/15	1	97.90	5	98.20	97.70	-4	1,871	-0.21%
2022/03/14	1	100.50	0	0.00	100.50	1	1,886	0.05%
2022/03/10	0.1	102.00	0	0.00	102.00	0.1	1,901	0.00%
2022/03/09	0.2	98.50	0	0.00	98.50	0.2	1,910	0.01%
2022/03/08	5	98.30	1	97.20	96.80	4	1,923	0.21%
2022/03/07	2	103.25	0	0.00	101.00	2	1,918	0.10%
2022/03/02	1	106.00	0	0.00	107.00	1	1,978	0.05%
2022/03/01	1	106.50	1	107.00	107.50	0	1,999	0.00%
2022/02/25	0.1	107.00	0	0.00	106.00	0.1	2,010	0.00%
2022/02/24	9	106.50	0	0.00	105.50	9	2,027	0.44%
2022/02/23	1	109.00	0	0.00	109.00	1	2,034	0.05%
2022/02/22	1	107.50	0	0.00	107.50	1	2,065	0.05%
2022/02/21	10	110.00	0	0.00	109.50	10	2,114	0.47%
2022/02/18	0	0.00	2	110.00	110.00	-2	2,142	-0.09%
2022/02/17	0	109.50	0	0.00	109.00	0	2,164	0.00%
2022/02/16	3	110.17	0	0.00	111.00	3	2,217	0.14%
2022/02/15	0.1	110.50	0	0.00	109.50	0.1	2,252	0.00%
2022/02/11	0	0.00	11	114.00	114.00	-11	2,278	-0.48%
2022/02/09	0.1	112.00	1	113.00	113.00	-0.9	2,312	-0.04%
2022/02/07	3	107.87	0	0.00	109.00	3	2,445	0.12%
2022/01/26	1	106.50	0	0.00	106.50	1	2,500	0.04%
2022/01/24	3	107.20	3	108.67	110.00	0	2,691	0.00%
2022/01/21	1	111.50	2	110.50	110.50	-1	2,778	-0.04%
2022/01/20	7	111.93	2	111.50	112.00	5	2,876	0.17%
2022/01/19	12	115.63	1	116.50	115.00	11	2,869	0.38%
2022/01/18	19	122.11	23	120.93	119.00	-4	2,989	-0.13%
2022/01/17	25	123.34	44	122.06	121.50	-19	2,950	-0.64%
2022/01/14	14	121.18	34	120.68	118.50	-20	2,820	-0.71%
2022/01/13	37	119.00	21.9	118.68	119.50	15.1	2,709	0.56%
2022/01/12	23	117.72	18	114.97	115.00	5	2,744	0.18%
2022/01/11	5	118.50	6.1	115.36	114.50	-1.1	2,802	-0.04%
2022/01/10	0.1	114.00	3	115.00	116.50	-2.9	2,759	-0.11%
2022/01/07	7.2	110.15	0	0.00	111.00	7.2	2,746	0.26%
2022/01/06	3	113.67	0	0.00	113.00	3	2,743	0.11%
2022/01/05	0	116.00	0	0.00	115.50	0	2,757	0.00%
2022/01/04	2	119.50	4.2	118.70	118.50	-2.2	2,782	-0.08%
2021/12/30	0	116.50	2	117.50	116.50	-2	2,793	-0.07%
2021/12/28	2	116.00	1	118.00	115.50	1	2,874	0.03%
2021/12/27	0	0.00	2	117.00	116.50	-2	2,980	-0.07%
2021/12/24	5	116.00	1	116.50	115.00	4	2,989	0.13%
2021/12/23	1	118.00	1	118.00	116.00	0	3,089	0.00%
2021/12/22	5	117.50	2.1	117.02	117.00	2.9	3,118	0.09%
2021/12/21	3	116.17	12	115.92	114.50	-9	3,111	-0.29%
2021/12/20	1	114.50	0	0.00	114.50	1	3,123	0.03%
2021/12/17	5	114.80	2	115.00	115.50	3	3,173	0.09%
2021/12/16	3	115.00	5	112.00	115.00	-2	3,226	-0.06%
2021/12/15	0	0.00	1	111.00	111.50	-1	3,269	-0.03%
2021/12/14	2	108.53	0	0.00	108.00	2	3,479	0.06%
2021/12/13	0	0.00	2	110.50	111.00	-2	3,592	-0.06%
2021/12/10	0	111.00	0	0.00	111.00	0	3,699	0.00%
2021/12/09	0.2	112.33	0	0.00	111.00	0.2	3,790	0.00%
2021/12/08	0	0.00	1	112.50	114.50	-1	3,794	-0.03%
2021/12/07	2	110.30	0	0.00	110.50	2	3,811	0.05%
2021/12/06	0.2	112.00	0	0.00	112.00	0.2	3,861	0.01%
2021/12/03	0.2	113.50	1	113.50	113.00	-0.8	3,931	-0.02%
2021/12/02	1	110.52	0	0.00	109.00	1	3,986	0.03%
2021/12/01	0	110.50	0	0.00	112.00	0	4,045	0.00%
2021/11/30	0.1	114.00	1	114.00	111.00	-0.9	4,118	-0.02%
2021/11/29	0	0.00	15	107.50	111.50	-15	4,267	-0.35%
2021/11/26	3	110.67	0	0.00	110.50	3	4,364	0.07%
2021/11/24	2	116.00	0	0.00	116.00	2	4,646	0.04%
2021/11/23	0	0.00	1	117.00	116.50	-1	4,773	-0.02%
2021/11/19	8	117.38	1	117.00	117.50	7	5,223	0.13%
2021/11/18	3	118.67	0	0.00	118.50	3	5,434	0.06%
2021/11/15	2	122.25	2	122.00	123.50	0	6,597	0.00%
2021/11/12	2	117.99	0	0.00	115.00	2	6,774	0.03%
2021/11/11	0	0.00	2	120.50	119.00	-2	6,835	-0.03%
2021/11/09	10	122.25	5	121.50	121.00	5	7,044	0.07%
2021/11/08	0	121.83	0	0.00	121.50	0	7,156	0.00%
2021/11/05	14	125.82	1	126.00	125.00	13	7,227	0.18%
2021/11/04	1	124.05	2	125.75	127.50	-1	7,276	-0.01%
2021/11/03	0	0.00	1.1	125.25	124.00	-1.1	7,331	-0.02%
2021/11/02	2	121.50	2	123.50	121.00	0	7,415	0.00%
2021/11/01	3	128.17	2	130.00	128.50	1	7,473	0.01%
2021/10/29	2.1	129.19	17.1	127.89	128.00	-15	7,451	-0.20%
2021/10/28	3	126.17	4	126.63	127.00	-1	7,657	-0.01%
2021/10/27	1	122.51	4	122.25	123.50	-3	8,018	-0.04%
2021/10/26	9	124.56	9	125.56	121.50	0	8,164	0.00%
2021/10/25	2	118.00	0	0.00	119.50	2	8,196	0.02%
2021/10/22	1	118.50	2	117.00	119.00	-1	8,280	-0.01%
2021/10/21	3	120.67	1	120.06	120.00	2	8,378	0.02%
2021/10/20	3	122.34	3	124.17	125.00	0	8,616	0.00%
2021/10/19	1	120.50	2.1	119.96	118.50	-1.1	8,556	-0.01%
2021/10/18	0	0.00	1	114.00	113.00	-1	8,553	-0.01%
2021/10/15	1	115.00	1	116.00	115.00	0	8,634	0.00%
2021/10/14	0	0.00	1	114.50	112.00	-1	8,716	-0.01%
2021/10/13	2	111.25	0	0.00	109.50	2	8,810	0.02%
2021/10/12	2	114.25	2	115.52	114.00	0	8,903	0.00%
2021/10/08	0	0.00	3	117.50	118.00	-3	8,975	-0.03%
2021/10/07	1	117.00	2	113.00	116.00	-1	9,154	-0.01%
2021/10/06	1	109.00	5	109.90	108.50	-4	9,458	-0.04%
2021/10/05	5.1	106.56	1	110.50	110.50	4.1	9,615	0.04%
2021/10/04	12	108.33	1.1	111.77	106.50	10.9	9,607	0.11%
2021/10/01	1	120.50	0	0.00	117.00	1	9,629	0.01%
2021/09/30	1	122.50	4.2	122.40	121.00	-3.2	9,826	-0.03%
2021/09/29	4.1	116.04	0	0.00	116.00	4.1	9,791	0.04%
2021/09/28	1	119.00	0	0.00	119.50	1	9,830	0.01%
2021/09/27	2	123.00	0	0.00	122.00	2	9,839	0.02%
2021/09/24	1	121.00	1	123.00	124.00	0	9,883	0.00%
2021/09/23	11.1	123.54	13	120.54	119.50	-1.9	9,870	-0.02%
2021/09/22	32	122.41	35	122.69	121.50	-3	9,829	-0.03%
2021/09/17	68	121.59	61	121.63	122.00	7	9,792	0.07%
2021/09/16	10	117.05	2	118.50	116.00	8	9,647	0.08%
2021/09/15	7	121.57	4	121.25	121.00	3	9,633	0.03%
2021/09/14	10	125.15	10	127.00	125.00	0	9,625	0.00%
2021/09/10	0.1	131.50	2	132.50	133.50	-1.9	9,675	-0.02%
2021/09/09	4	131.75	4	133.88	131.50	0	9,770	0.00%
2021/09/08	27.2	131.91	13	129.88	130.50	14.2	9,784	0.14%
2021/09/07	3	134.33	1.3	136.77	136.00	1.7	9,817	0.02%
2021/09/06	5	139.71	9	139.17	139.00	-4	10,054	-0.04%
2021/09/03	2.1	145.04	7	144.29	143.50	-4.9	10,156	-0.05%
2021/09/02	6	151.42	12	149.38	144.50	-6	10,227	-0.06%
2021/09/01	8	146.56	5	146.80	150.00	3	10,176	0.03%
2021/08/31	15.1	149.83	27.2	150.13	148.50	-12.1	10,064	-0.12%
2021/08/30	33.2	151.99	13	150.00	152.50	20.2	9,948	0.20%
2021/08/27	8	145.81	9	144.56	145.00	-1	9,773	-0.01%
2021/08/26	12.3	146.93	4	149.00	146.50	8.3	9,650	0.09%
2021/08/25	6	156.42	0.1	158.00	155.00	5.9	9,336	0.06%
2021/08/24	79	165.83	81	163.93	160.00	-2	9,217	-0.02%
2021/08/23	3	159.50	17	159.44	160.00	-14	8,997	-0.16%
2021/08/20	90.1	161.64	70	159.93	157.50	20.1	8,834	0.23%
2021/08/19	23	157.26	122.1	155.84	154.00	-99.1	8,367	-1.18%	大賣/
2021/08/18	88	143.53	7.1	141.34	146.00	80.9	7,821	1.03%
2021/08/17	5	136.10	18	132.00	133.00	-13	7,628	-0.17%
2021/08/16	21.3	136.46	19	135.42	136.50	2.3	7,558	0.03%
2021/08/13	17	147.65	19	146.37	139.00	-2	7,469	-0.03%
2021/08/12	16	146.88	18	144.94	144.50	-2	7,343	-0.03%
2021/08/11	7.1	140.15	4	140.75	137.50	3.1	7,247	0.04%
2021/08/10	8	142.31	3	143.33	146.50	5	7,180	0.07%
2021/08/09	5	147.20	4	147.88	145.50	1	7,099	0.01%
2021/08/06	5	154.90	0.1	155.00	153.00	4.9	7,026	0.07%
2021/08/05	17	166.71	27	163.37	160.50	-10	6,942	-0.14%
2021/08/04	17	165.65	23.5	163.70	165.50	-6.5	6,896	-0.09%
2021/08/03	17	166.91	19	167.13	168.00	-2	6,888	-0.03%
2021/08/02	71	165.46	87	167.02	169.00	-16	6,612	-0.24%
2021/07/30	19.1	155.48	9	156.44	155.50	10.1	6,183	0.16%
2021/07/29	21.5	152.56	12	150.25	151.00	9.5	6,024	0.16%
2021/07/28	6	136.08	9	142.33	142.50	-3	5,871	-0.05%
2021/07/27	14	151.61	8	152.31	146.00	6	5,843	0.10%
2021/07/26	37	157.31	51	155.27	156.50	-14	5,752	-0.24%
2021/07/23	4	144.63	1	145.00	146.00	3	5,509	0.05%
2021/07/22	1	145.50	9	143.44	144.00	-8	5,459	-0.15%
2021/07/21	17	141.79	16	141.03	142.00	1	5,497	0.02%
2021/07/20	21	143.29	13	140.69	138.00	8	5,480	0.15%
2021/07/19	3.1	142.42	2	143.25	142.50	1.1	5,504	0.02%
2021/07/16	12	151.08	9	151.61	148.00	3	5,634	0.05%
2021/07/15	9	148.94	0	0.00	149.00	9	5,743	0.16%
2021/07/14	16	147.72	20	145.53	153.00	-4	5,836	-0.07%
2021/07/13	18	146.78	12.3	145.61	145.00	5.7	5,708	0.10%
2021/07/12	1	136.50	3	136.33	139.00	-2	5,417	-0.04%
2021/07/09	6	131.17	9	130.72	131.00	-3	5,365	-0.06%
2021/07/08	4	134.63	0	0.00	134.00	4	5,441	0.07%
2021/07/07	6	140.00	12.2	140.68	140.00	-6.2	5,481	-0.11%
2021/07/05	1	134.50	6	131.75	133.00	-5	5,913	-0.08%
2021/07/02	4	129.50	9	129.17	128.50	-5	6,265	-0.08%
2021/07/01	2	126.50	1	125.00	125.50	1	6,354	0.02%
2021/06/30	0	0.00	4	132.00	132.00	-4	6,325	-0.06%
2021/06/29	0	131.00	0	0.00	129.00	0	6,404	0.00%
2021/06/28	3	129.85	2.2	131.41	133.00	0.8	6,434	0.01%
2021/06/25	17	134.76	3	135.00	132.50	14	6,556	0.21%
2021/06/24	4	134.50	5	135.80	136.00	-1	6,503	-0.02%
2021/06/23	2.2	133.77	4.2	132.69	134.50	-2	6,406	-0.03%
2021/06/22	4	127.88	3	128.50	127.50	1	6,324	0.02%
2021/06/21	7	132.14	5	133.80	128.00	2	6,272	0.03%
2021/06/18	2	138.00	2	137.25	137.00	0	6,206	0.00%
2021/06/17	0	0.00	6	133.58	135.00	-6	6,095	-0.10%
2021/06/16	6	132.50	8	132.31	132.50	-2	6,034	-0.03%
2021/06/15	25	131.98	34.1	133.29	132.50	-9.1	5,943	-0.15%
2021/06/11	15	119.80	20.3	123.62	125.00	-5.3	5,677	-0.09%
2021/06/10	8	118.19	4	119.13	118.00	4	5,530	0.07%
2021/06/09	6	117.83	6.5	120.73	121.50	-0.5	5,412	-0.01%
2021/06/08	0	0.00	1	109.50	110.50	-1	5,312	-0.02%
2021/06/07	1	104.50	0	0.00	110.50	1	5,325	0.02%
2021/06/01	5.1	114.29	6	113.33	113.00	-0.9	5,309	-0.02%
2021/05/28	1	109.50	3	108.50	109.50	-2	5,383	-0.04%
2021/05/27	2	110.00	0	0.00	107.50	2	5,387	0.04%
2021/05/25	2	106.25	12	105.58	107.50	-10	5,382	-0.19%
2021/05/24	11	102.41	11	101.77	104.50	0	5,393	0.00%
2021/05/21	9	99.56	1	99.80	99.70	8	5,413	0.15%
2021/05/20	0.1	100.49	0	0.00	96.70	0.1	5,480	0.00%
2021/05/19	4	97.05	0	0.00	98.90	4	5,517	0.07%
2021/05/18	0	0.00	2	95.20	96.80	-2	5,515	-0.04%
2021/05/17	6.2	89.30	1	89.40	88.00	5.2	5,549	0.09%
2021/05/14	3	98.75	0	0.00	97.20	3	5,515	0.06%
2021/05/13	1	101.50	4	98.00	99.00	-3	5,493	-0.05%
2021/05/12	6	105.60	4	105.55	99.90	2	5,461	0.04%
2021/05/11	9.6	110.91	1	112.50	109.00	8.6	5,391	0.16%
2021/05/10	5	120.30	0	0.00	119.00	5	5,343	0.09%
2021/05/07	1	118.00	3	120.50	125.00	-2	5,364	-0.04%
2021/05/06	1	116.50	0	0.00	114.00	1	5,377	0.02%
2021/05/05	3	117.17	0	0.00	114.50	3	5,394	0.06%
2021/05/04	6	119.00	6	124.50	121.00	0	5,542	0.00%
2021/05/03	1	128.50	2	130.00	126.50	-1	5,564	-0.02%
2021/04/29	2.1	134.57	1	136.00	136.50	1.1	5,807	0.02%
2021/04/28	3	138.33	2	140.25	138.50	1	5,874	0.02%
2021/04/26	0	0.00	1	136.50	137.00	-1	6,454	-0.02%
2021/04/23	4	134.50	7	137.21	138.50	-3	6,454	-0.05%
2021/04/22	4	141.75	5	140.30	131.50	-1	6,439	-0.02%
2021/04/21	9	141.72	8	142.19	140.00	1	6,306	0.02%
2021/04/20	5	133.50	5.1	136.01	137.00	-0.1	6,202	0.00%
2021/04/19	0	0.00	3.1	130.83	130.50	-3.1	6,241	-0.05%
2021/04/16	2	126.75	4	129.63	125.50	-2	6,432	-0.03%
2021/04/15	5	127.70	7	126.71	127.00	-2	6,455	-0.03%
2021/04/14	19	120.00	16.1	125.62	121.50	2.9	6,342	0.05%
2021/04/13	7	129.29	19	129.71	127.00	-12	6,256	-0.19%
2021/04/12	48	135.36	24	135.17	128.00	24	6,102	0.39%
2021/04/09	15	145.70	65	147.05	142.00	-50	5,857	-0.85%
2021/04/08	34	133.66	78	135.55	140.00	-44	5,478	-0.80%
2021/04/07	51	125.77	3	126.00	127.50	48	5,050	0.95%
2021/04/06	1	120.00	16	120.63	120.00	-15	4,938	-0.30%
2021/04/01	33	125.76	60	123.23	121.50	-27	4,915	-0.55%
2021/03/31	32.1	123.81	3	121.83	124.00	29.1	4,804	0.61%
2021/03/30	35	123.27	15	122.63	122.00	20	4,744	0.42%
2021/03/29	2	117.50	3	117.00	117.00	-1	4,583	-0.02%
2021/03/26	2	116.00	0	0.00	117.00	2	4,595	0.04%
2021/03/25	1	116.50	1	117.00	116.00	0	4,594	0.00%
2021/03/22	3	117.17	1	118.00	117.00	2	4,558	0.04%
2021/03/19	1	116.50	2.3	117.49	118.00	-1.3	4,561	-0.03%
2021/03/18	0.2	117.75	0	0.00	118.00	0.2	4,562	0.00%
2021/03/15	2.2	116.59	1	117.00	118.00	1.2	4,628	0.03%
2021/03/12	3	114.50	2	114.00	114.50	1	4,679	0.02%
2021/03/11	0	0.00	1	113.50	113.50	-1	4,734	-0.02%
2021/03/10	3.2	112.02	1	113.00	112.00	2.2	4,763	0.05%
2021/03/09	2	108.00	3	108.83	109.50	-1	4,802	-0.02%
2021/03/08	5.1	110.13	2	109.00	109.00	3.1	4,840	0.06%
2021/03/05	3.1	111.04	3	111.83	111.50	0.1	4,888	0.00%
2021/03/04	3	111.17	1	113.00	111.00	2	4,938	0.04%
2021/03/03	1	111.50	11	110.59	112.00	-10	4,940	-0.20%
2021/02/26	1	119.00	0	0.00	118.00	1	4,977	0.02%
2021/02/25	1	120.00	1	119.50	121.50	0	5,067	0.00%
2021/02/24	1	119.00	3	119.50	119.00	-2	5,158	-0.04%
2021/02/23	3	123.17	7.1	122.10	123.00	-4.1	5,285	-0.08%
2021/02/22	2	119.00	2.1	122.76	123.00	-0.1	5,316	0.00%
2021/02/19	7	119.29	109	117.15	120.00	-102	5,338	-1.91%	大賣/鉅額交易
2021/02/18	0.1	115.00	1.1	114.10	117.00	-1	5,602	-0.02%
2021/02/17	1.1	110.69	0	0.00	114.50	1.1	5,912	0.02%
2021/02/05	6	107.08	3	107.17	107.50	3	5,970	0.05%
2021/02/04	10	106.50	0	0.00	106.50	10	6,105	0.16%
2021/02/03	1	107.11	0	0.00	107.00	1	6,234	0.02%
2021/02/02	1	109.50	0	0.00	109.50	1	6,334	0.02%
2021/02/01	46	106.68	0	0.00	106.00	46	6,524	0.71%
2021/01/29	60	110.69	1	108.00	108.00	59	6,785	0.87%
2021/01/28	5	113.00	7	114.07	112.00	-2	6,863	-0.03%
2021/01/27	1	120.50	2	118.50	117.00	-1	6,812	-0.01%
2021/01/26	19	120.76	5	121.10	118.50	14	6,774	0.21%
2021/01/25	6	130.00	16.5	128.53	129.50	-10.5	6,587	-0.16%
2021/01/22	12.5	129.94	17	130.56	130.00	-4.5	6,491	-0.07%
2021/01/21	7	125.14	5	125.90	124.00	2	6,220	0.03%
2021/01/20	26	123.94	32	128.22	124.00	-6	6,102	-0.10%
2021/01/19	24	125.13	31	125.11	128.00	-7	5,762	-0.12%
2021/01/18	12	117.79	15	116.47	118.50	-3	5,397	-0.06%
2021/01/15	12	117.25	10	115.00	114.00	2	5,394	0.04%
2021/01/14	38	122.57	12	121.13	120.50	26	5,309	0.49%
2021/01/13	3	119.50	6	121.00	121.50	-3	5,213	-0.06%
2021/01/12	25	120.96	23	121.13	117.00	2	5,098	0.04%
2021/01/11	11	117.50	2	119.00	123.00	9	4,869	0.18%
2021/01/08	2	109.00	5.1	110.54	112.00	-3.1	4,619	-0.07%
2021/01/07	5	107.50	4	107.00	106.50	1	4,556	0.02%
2021/01/06	8	109.38	11	107.23	106.00	-3	4,565	-0.07%
2021/01/05	0	0.00	1	109.00	108.50	-1	4,531	-0.02%
2021/01/04	1	111.00	6	111.92	111.50	-5	4,543	-0.11%
2020/12/31	13	112.85	5	111.90	112.50	8	4,531	0.18%
2020/12/29	0	0.00	0.1	109.50	108.00	-0.1	4,502	0.00%
2020/12/28	0	0.00	2	107.50	109.50	-2	4,506	-0.04%
2020/12/25	1	110.00	0	0.00	108.00	1	4,507	0.02%
2020/12/23	2	108.75	1	108.50	108.00	1	4,538	0.02%
2020/12/22	1	108.50	1	109.50	106.00	0	4,616	0.00%
2020/12/17	2	108.75	0	0.00	108.50	2	4,670	0.04%
2020/12/16	0.1	110.50	1	110.00	110.00	-0.9	4,710	-0.02%
2020/12/15	1	106.50	6	107.08	106.00	-5	4,729	-0.11%
2020/12/11	1	110.00	0	0.00	110.50	1	4,891	0.02%
2020/12/10	4	112.38	1	113.50	112.00	3	4,894	0.06%
2020/12/09	2	117.50	7	117.21	117.50	-5	4,901	-0.10%
2020/12/08	14	115.21	10	116.80	117.50	4	4,895	0.08%
2020/12/07	5	112.70	7	112.00	110.00	-2	4,842	-0.04%
2020/12/04	6	116.50	7	116.21	114.50	-1	4,847	-0.02%
2020/12/03	6	119.58	1	119.50	118.00	5	4,921	0.10%
2020/12/02	4	117.00	3	117.33	120.00	1	4,935	0.02%
2020/12/01	7	115.36	3	115.17	117.50	4	4,993	0.08%
2020/11/30	5	118.70	6	117.42	115.50	-1	4,970	-0.02%
2020/11/27	6	118.83	0	0.00	119.00	6	4,961	0.12%
2020/11/26	1	117.00	5	117.70	117.00	-4	4,964	-0.08%
2020/11/25	1	120.00	11	118.23	117.00	-10	4,950	-0.20%
2020/11/24	8	117.00	5	117.90	119.00	3	4,927	0.06%
2020/11/23	2	120.00	68	119.41	120.50	-66	4,900	-1.35%
2020/11/20	16	123.25	7	123.36	123.50	9	4,846	0.19%
2020/11/19	8	120.50	7	118.14	118.00	1	4,746	0.02%
2020/11/18	6	121.17	10	121.60	121.50	-4	4,776	-0.08%
2020/11/17	8	125.13	9	124.78	121.50	-1	4,817	-0.02%
2020/11/16	78	122.10	20	120.43	124.50	58	4,669	1.24%
2020/11/13	15	114.20	6	111.75	115.50	9	4,448	0.20%
2020/11/12	8	112.06	8	111.13	111.00	0	4,613	0.00%
2020/11/11	9	110.44	11	112.86	113.00	-2	4,541	-0.04%
2020/11/10	3	109.00	10	106.90	107.00	-7	4,454	-0.16%
2020/11/09	17	114.59	17	113.00	113.00	0	4,409	0.00%
2020/11/06	26	105.23	23	105.80	107.00	3	4,336	0.07%
2020/11/05	7	96.23	7	97.41	101.00	0	4,137	0.00%
2020/11/04	0	0.00	3	92.20	92.20	-3	4,153	-0.07%
2020/11/03	3	90.43	0	0.00	92.30	3	4,350	0.07%
2020/11/02	0	0.00	11	89.05	89.10	-11	4,427	-0.25%
2020/10/30	1	90.80	1	89.70	88.10	0	4,514	0.00%
2020/10/28	5	90.80	0	0.00	90.00	5	4,731	0.11%
2020/10/27	4	92.65	3	93.00	92.60	1	4,822	0.02%
2020/10/26	2	93.95	3	95.80	93.80	-1	5,022	-0.02%
2020/10/23	3	97.80	0	0.00	97.20	3	5,396	0.06%
2020/10/22	3	94.33	2	95.60	96.80	1	5,608	0.02%
2020/10/21	3	96.30	4	96.08	95.50	-1	6,018	-0.02%
2020/10/20	3	96.90	13	96.55	94.80	-10	6,462	-0.15%
2020/10/19	4	96.00	1	95.90	96.60	3	6,495	0.05%
2020/10/16	5	95.72	3	99.40	95.00	2	6,502	0.03%
2020/10/14	3	101.00	0	0.00	100.50	3	6,522	0.05%
2020/10/12	1	98.00	0	0.00	97.80	1	6,527	0.02%
2020/10/08	2	102.75	2	101.50	101.50	0	6,505	0.00%
2020/10/07	0	0.00	1	101.50	101.50	-1	6,507	-0.02%
2020/10/06	2	104.00	0	0.00	103.00	2	6,508	0.03%
2020/10/05	1	101.00	0	0.00	101.00	1	6,513	0.02%
2020/09/30	0	0.00	2	102.75	103.00	-2	6,646	-0.03%
2020/09/29	1	101.00	2	101.00	101.50	-1	6,649	-0.02%
2020/09/28	0	0.00	1	99.00	99.60	-1	6,685	-0.01%
2020/09/25	6	96.62	2	95.55	96.00	4	6,807	0.06%
2020/09/24	2	102.00	0	0.00	101.00	2	7,063	0.03%
2020/09/23	0	0.00	26	104.06	104.00	-26	7,298	-0.36%
2020/09/22	1	106.50	2	102.50	105.00	-1	7,599	-0.01%
2020/09/21	2	107.00	4	107.38	105.00	-2	7,760	-0.03%
2020/09/18	3	111.67	0	0.00	111.50	3	7,750	0.04%
2020/09/17	5	112.40	0	0.00	110.50	5	7,828	0.06%
2020/09/16	7	112.43	11	113.00	112.50	-4	7,804	-0.05%
2020/09/15	1	108.00	2	110.00	108.00	-1	7,700	-0.01%
2020/09/14	1	107.50	3	110.17	110.00	-2	7,689	-0.03%
2020/09/11	0	0.00	1	105.00	106.00	-1	7,639	-0.01%
2020/09/10	2	105.50	1	106.50	104.50	1	7,606	0.01%
2020/09/09	2	106.00	0.1	108.50	108.50	1.9	7,609	0.03%
2020/09/08	3	107.67	0	0.00	106.00	3	7,578	0.04%
2020/09/07	5	104.70	5	109.00	103.00	0	7,492	0.00%
2020/09/04	6	108.67	0	0.00	108.50	6	7,472	0.08%
2020/09/03	5	116.90	0	0.00	114.50	5	7,406	0.07%
2020/09/02	2	117.50	4	118.13	115.50	-2	7,399	-0.03%
2020/09/01	2	116.00	4	116.63	116.00	-2	7,370	-0.03%
2020/08/31	4	113.50	0	0.00	113.00	4	7,342	0.05%
2020/08/28	0	0.00	3	110.67	116.00	-3	7,379	-0.04%
2020/08/27	3	115.83	3	116.00	113.50	0	7,374	0.00%
2020/08/26	15	120.00	1	119.50	118.00	14	7,434	0.19%
2020/08/25	4	117.50	3	115.50	117.50	1	7,555	0.01%
2020/08/24	5	116.90	0	0.00	115.50	5	7,492	0.07%
2020/08/21	3	110.67	14	109.86	116.00	-11	7,404	-0.15%
2020/08/20	15	106.20	4	111.50	105.50	11	7,291	0.15%
2020/08/19	1	117.50	17	118.26	116.00	-16	7,141	-0.22%
2020/08/18	19	117.42	10	118.10	122.00	9	7,055	0.13%
2020/08/17	2	129.25	7	128.14	127.00	-5	6,806	-0.07%
2020/08/14	6	131.67	10	131.70	133.00	-4	6,785	-0.06%
2020/08/13	1	133.50	3	129.33	130.00	-2	6,799	-0.03%
2020/08/12	14	129.00	2	126.75	131.00	12	6,749	0.18%
2020/08/11	3	130.33	1	131.00	127.00	2	6,637	0.03%
2020/08/10	1	129.00	12	129.38	130.00	-11	6,680	-0.16%
2020/08/07	34	133.34	23	134.26	131.50	11	6,637	0.17%
2020/08/06	2	144.00	10	146.00	146.00	-8	6,596	-0.12%
2020/08/05	0	0.00	6	149.25	149.00	-6	6,536	-0.09%
2020/08/04	9	146.06	7	146.07	145.00	2	6,507	0.03%
2020/08/03	22	154.02	21	151.74	149.00	1	6,400	0.02%
2020/07/31	13	148.46	10	147.80	150.50	3	6,271	0.05%
2020/07/30	14	148.43	25	147.16	150.00	-11	6,200	-0.18%
2020/07/29	54	148.42	29	146.47	153.00	25	6,062	0.41%
2020/07/28	28	145.48	27	149.76	139.50	1	5,667	0.02%
2020/07/27	53	159.96	58	159.04	154.50	-5	5,405	-0.09%
2020/07/24	26	157.02	46.1	157.68	159.50	-20.1	4,974	-0.40%
2020/07/23	0	0.00	5	142.20	145.00	-5	4,511	-0.11%
2020/07/15	0	0.00	4	130.00	129.00	-4	4,403	-0.09%
2020/07/14	1	132.50	0	0.00	132.00	1	4,442	0.02%
2020/07/13	1	140.00	0	0.00	140.00	1	4,452	0.02%
2020/07/10	2	135.00	29	130.45	136.00	-27	4,446	-0.61%
2020/07/09	18	139.92	33	139.95	141.50	-15	4,416	-0.34%
2020/07/08	5	129.00	5	129.00	129.00	0	4,276	0.00%
2020/07/07	7	116.43	15	119.00	117.50	-8	4,259	-0.19%
2020/07/06	9	115.67	7	115.07	117.50	2	4,226	0.05%
2020/07/03	35	114.69	19	114.45	113.50	16	4,118	0.39%
2020/07/02	11	107.45	12	108.71	111.00	-1	3,810	-0.03%
2020/07/01	41	98.94	25	99.40	101.00	16	3,548	0.45%
2020/06/30	30	92.14	34	93.54	92.00	-4	3,226	-0.12%
2020/06/29	2	85.00	3	86.40	86.20	-1	3,039	-0.03%
2020/06/24	0	0.00	5	86.36	86.60	-5	3,018	-0.17%
2020/06/23	0	0.00	1	84.00	84.10	-1	2,929	-0.03%
2020/06/22	1	82.00	1	83.10	82.20	0	2,921	0.00%
2020/06/17	0	0.00	1	81.70	80.80	-1	2,889	-0.03%
2020/06/16	1	80.10	1	81.30	81.70	0	2,902	0.00%
2020/06/15	7	78.47	6	78.10	78.90	1	2,883	0.03%
2020/06/12	2	76.50	0	0.00	77.00	2	2,857	0.07%
2020/06/11	13	78.33	8	80.36	78.10	5	2,845	0.18%
2020/06/10	0	0.00	2	81.35	81.50	-2	2,811	-0.07%
2020/06/09	10	83.50	10	85.00	83.40	0	2,806	0.00%
2020/06/08	0	0.00	3	85.63	84.30	-3	2,805	-0.11%
2020/06/05	2	84.65	0	0.00	85.00	2	2,794	0.07%
2020/06/04	1	87.70	2	86.50	85.10	-1	2,794	-0.04%
2020/06/03	14	84.73	8	84.65	84.50	6	2,744	0.22%
2020/06/02	26	86.99	28	84.63	83.60	-2	2,689	-0.07%
2020/06/01	20	84.93	38	84.77	87.80	-18	2,549	-0.71%
2020/05/29	3	79.93	12	80.13	79.90	-9	2,361	-0.38%
2020/05/28	3	78.73	0	0.00	78.90	3	2,353	0.13%
2020/05/27	4	80.50	0	0.00	79.80	4	2,338	0.17%
2020/05/26	15	80.79	14	80.99	81.30	1	2,343	0.04%
2020/05/25	9	80.52	10	80.69	81.50	-1	2,327	-0.04%
2020/05/22	0	0.00	3	80.10	78.90	-3	2,301	-0.13%
2020/05/21	1	80.80	22	81.21	80.90	-21	2,279	-0.92%
2020/05/20	10	82.60	52	81.86	82.30	-42	2,232	-1.88%
2020/05/19	3	79.93	12	79.88	79.90	-9	2,198	-0.41%
2020/05/18	1	79.40	1	80.40	78.90	0	2,182	0.00%
2020/05/15	16	82.29	15	81.77	80.50	1	2,177	0.05%
2020/05/14	16	80.91	18	78.18	79.20	-2	2,070	-0.10%
2020/05/13	17	79.51	13	79.06	78.30	4	2,019	0.20%
2020/05/12	0	0.00	1	74.50	75.10	-1	1,855	-0.05%
2020/05/11	17	75.89	10	75.80	75.50	7	1,826	0.38%
2020/05/08	0	0.00	2	73.50	72.40	-2	1,755	-0.11%
2020/05/07	1	73.20	3	72.27	72.10	-2	1,741	-0.11%
2020/05/06	4	72.43	8	71.49	72.00	-4	1,737	-0.23%
2020/05/05	11	69.59	14	70.32	70.40	-3	1,723	-0.17%
2020/05/04	1	64.60	1	64.90	64.80	0	1,654	0.00%
2020/04/30	9	65.34	10	65.75	66.40	-1	1,657	-0.06%
2020/04/29	3	64.40	4	64.30	63.70	-1	1,653	-0.06%
2020/04/28	1	64.60	12	64.32	64.10	-11	1,666	-0.66%
2020/04/27	14	63.94	1	64.20	64.40	13	1,720	0.76%
2020/04/23	1	63.50	3	63.27	63.00	-2	1,789	-0.11%
2020/04/22	1	61.80	1	62.30	62.70	0	1,808	0.00%
2020/04/21	5	64.20	6	63.20	61.70	-1	1,844	-0.05%
2020/04/20	3	63.53	3	63.10	63.30	0	1,872	0.00%
2020/04/17	70	63.98	60	63.08	62.60	10	1,890	0.53%
2020/04/16	60	60.44	4	60.50	61.60	56	1,857	3.01%
2020/04/15	21	59.06	1	59.00	58.90	20	1,857	1.08%
2020/04/14	28	58.24	1	58.90	59.10	27	1,931	1.40%
2020/04/13	60	56.93	86	57.39	56.70	-26	1,943	-1.34%
2020/04/10	11	58.29	0	0.00	58.30	11	1,957	0.56%
2020/04/08	86	58.54	26	58.35	59.70	60	1,980	3.03%
2020/04/07	5	55.92	19	55.22	56.70	-14	1,951	-0.72%
2020/04/06	0	0.00	15	52.51	53.70	-15	1,957	-0.77%
2020/03/31	6	51.93	3	51.93	51.40	3	1,980	0.15%
2020/03/30	14	50.48	5	51.20	51.20	9	2,003	0.45%
2020/03/27	6	53.23	6	53.92	52.40	0	2,002	0.00%
2020/03/26	6	50.38	14	52.56	52.50	-8	2,011	-0.40%
2020/03/25	0	0.00	2	51.10	51.10	-2	2,002	-0.10%
2020/03/24	22	46.69	0	0.00	46.50	22	2,026	1.09%
2020/03/20	12	46.98	2	46.98	47.50	10	2,128	0.47%
2020/03/19	17	44.90	5	46.64	44.10	12	2,159	0.56%
2020/03/18	2	51.10	1	51.00	49.00	1	2,231	0.04%
2020/03/17	11	51.74	5	52.50	51.00	6	2,483	0.24%
2020/03/16	0	0.00	4	56.53	54.00	-4	2,553	-0.16%
2020/03/13	12	54.89	0	0.00	57.00	12	2,624	0.46%
2020/03/12	4	62.33	120	60.49	60.60	-116	2,733	-4.24%	大賣/鉅額交易
2020/03/11	86	68.74	25	66.00	66.00	61	2,846	2.14%
2020/03/10	2	67.55	0	0.00	68.00	2	3,007	0.07%
2020/03/09	10	68.38	15	67.43	66.60	-5	3,011	-0.17%
2020/03/06	0	0.00	50	70.28	70.70	-50	3,005	-1.66%
2020/03/05	3	71.53	5	71.60	70.90	-2	3,014	-0.07%
2020/03/04	0	0.00	2	70.50	71.10	-2	3,038	-0.07%
2020/03/03	28	72.27	0	0.00	71.70	28	3,040	0.92%
2020/03/02	3	70.70	0	0.00	70.70	3	3,084	0.10%
2020/02/27	32	70.84	65	72.15	70.70	-33	3,106	-1.06%
2020/02/26	2	74.00	0	0.00	73.90	2	3,144	0.06%
2020/02/25	40	74.35	0	0.00	74.30	40	3,136	1.28%
2020/02/24	2	75.45	10	75.30	75.30	-8	3,126	-0.26%
2020/02/21	1	77.30	8	77.20	77.00	-7	3,116	-0.22%
2020/02/20	10	78.45	9	78.33	78.00	1	3,126	0.03%
2020/02/19	25	77.12	101	76.05	76.90	-76	3,154	-2.41%	大賣/
2020/02/18	18	77.99	25	77.69	76.00	-7	3,149	-0.22%
2020/02/17	42	79.04	3	79.03	79.40	39	3,111	1.25%
2020/02/14	17	75.44	42	78.43	78.40	-25	3,081	-0.81%
2020/02/13	6	74.42	2	74.40	73.70	4	3,019	0.13%
2020/02/12	1	74.80	19	74.28	74.20	-18	3,007	-0.60%
2020/02/11	3	73.40	0	0.00	73.60	3	2,996	0.10%
2020/02/07	1	73.90	5	73.72	73.10	-4	2,998	-0.13%
2020/02/06	74	76.04	9	76.13	76.70	65	2,982	2.18%
2020/02/05	52	73.97	10	73.35	73.10	42	2,937	1.43%
2020/02/04	15	74.07	1	73.90	74.50	14	2,919	0.48%
2020/02/03	5	71.30	1	70.00	72.60	4	2,903	0.14%
2020/01/31	2	74.05	7	74.27	73.80	-5	2,878	-0.17%
2020/01/30	17	74.00	2	72.70	73.50	15	2,853	0.53%
2020/01/20	22	82.01	68	80.54	80.10	-46	2,794	-1.65%
2020/01/17	20	81.58	6	80.67	80.60	14	2,733	0.51%
2020/01/16	7	81.24	1	81.20	80.40	6	2,722	0.22%
2020/01/15	15	81.93	34	81.14	80.90	-19	2,699	-0.70%
2020/01/14	51	80.01	15	80.45	80.00	36	2,653	1.36%
2020/01/13	10	76.75	5	79.50	78.60	5	2,605	0.19%
2020/01/10	0	0.00	1	77.00	75.10	-1	2,563	-0.04%
2020/01/08	1	72.30	11	74.78	74.10	-10	2,508	-0.40%
2020/01/07	0	0.00	1	70.90	71.50	-1	2,421	-0.04%
2020/01/06	1	73.00	1	73.30	73.10	0	2,393	0.00%
2020/01/03	9	76.22	14	76.01	75.30	-5	2,364	-0.21%
2019/12/31	2	79.10	11	79.32	79.00	-9	2,305	-0.39%
2019/12/30	21	80.01	14	79.36	80.30	7	2,286	0.31%
2019/12/27	0	0.00	1	78.70	78.70	-1	2,240	-0.04%
2019/12/26	0	0.00	8	77.86	77.50	-8	2,218	-0.36%
2019/12/25	11	79.27	15	78.93	78.50	-4	2,201	-0.18%
2019/12/24	2	77.00	1	77.10	76.60	1	2,179	0.05%
2019/12/23	14	76.71	0	0.00	75.90	14	2,174	0.64%
2019/12/20	3	77.83	0	0.00	78.40	3	2,136	0.14%
2019/12/19	21	79.69	2	79.20	78.50	19	2,115	0.90%
2019/12/18	5	78.80	20	79.25	78.50	-15	2,093	-0.72%
2019/12/17	1	82.90	6	82.42	80.50	-5	2,059	-0.24%
2019/12/16	2	80.00	0	0.00	80.00	2	2,004	0.10%
2019/12/13	26	81.13	27	79.86	80.00	-1	1,949	-0.05%
2019/12/12	26	81.77	27	81.63	81.50	-1	1,845	-0.05%
2019/12/11	6	77.55	25	77.37	77.80	-19	1,582	-1.20%
2019/12/10	4	76.75	21	76.59	76.30	-17	1,488	-1.14%
2019/12/09	5	75.52	22	77.80	78.20	-17	1,409	-1.21%
2019/12/06	29	74.54	6	74.12	74.10	23	1,258	1.83%
2019/12/05	56	71.59	9	72.07	72.00	47	1,124	4.18%
2019/12/04	2	68.50	2	68.15	68.70	0	979	0.00%
2019/12/03	1	67.00	0	0.00	68.50	1	1,074	0.09%
2019/12/02	6	67.28	4	67.30	67.10	2	1,074	0.19%
2019/11/29	5	68.20	8	68.31	68.00	-3	1,085	-0.28%
2019/11/27	3	67.93	5	68.22	67.60	-2	1,050	-0.19%
2019/11/26	10	66.90	7	67.46	67.70	3	997	0.30%
2019/11/25	4	67.28	5	67.22	67.60	-1	981	-0.10%
2019/11/20	0	0.00	5	65.20	64.70	-5	957	-0.52%
2019/11/19	5	66.02	6	66.32	65.90	-1	1,015	-0.10%
2019/11/18	26	66.10	22	66.31	66.00	4	1,004	0.40%
2019/11/15	5	62.82	4	63.50	63.90	1	933	0.11%
2019/11/14	0	0.00	2	62.30	62.50	-2	920	-0.22%
2019/11/13	3	63.40	4	63.80	62.70	-1	917	-0.11%
2019/11/12	1	61.70	0	0.00	61.70	1	901	0.11%
2019/11/08	0	0.00	3	61.70	61.90	-3	904	-0.33%
2019/11/06	16	63.85	18	62.76	62.60	-2	909	-0.22%
2019/11/05	2	62.95	1	62.60	63.30	1	900	0.11%
2019/11/04	1	62.10	1	62.40	62.30	0	901	0.00%
2019/11/01	1	61.20	0	0.00	62.10	1	902	0.11%
2019/10/30	2	62.65	1	62.90	62.70	1	917	0.11%
2019/10/29	1	62.50	1	62.70	62.60	0	916	0.00%
2019/10/28	0	0.00	2	63.00	63.00	-2	920	-0.22%
2019/10/25	1	62.80	3	63.17	62.90	-2	922	-0.22%
2019/10/24	0	0.00	1	63.50	63.50	-1	922	-0.11%
2019/10/21	3	61.00	0	0.00	60.90	3	956	0.31%
2019/10/18	3	62.43	0	0.00	62.00	3	946	0.32%
2019/10/16	0	0.00	2	62.60	62.10	-2	950	-0.21%
2019/10/15	1	62.30	0	0.00	63.00	1	948	0.11%
2019/10/14	4	61.80	0	0.00	61.40	4	945	0.42%
2019/10/09	2	62.20	1	61.90	61.90	1	939	0.11%
2019/10/07	0	0.00	5	62.90	62.70	-5	942	-0.53%
2019/10/04	0	0.00	2	63.40	63.30	-2	941	-0.21%
2019/10/03	2	63.00	3	62.90	63.70	-1	939	-0.11%
2019/10/02	2	62.70	0	0.00	62.90	2	939	0.21%
2019/10/01	5	63.00	1	63.30	62.90	4	938	0.43%
2019/09/27	6	62.82	22	62.93	62.70	-16	937	-1.71%
2019/09/26	5	64.90	0	0.00	64.70	5	927	0.54%
2019/09/24	0	0.00	3	65.40	65.00	-3	952	-0.32%
2019/09/23	4	66.53	5	65.82	65.40	-1	972	-0.10%
2019/09/20	0	0.00	1	65.70	65.70	-1	952	-0.10%
2019/09/19	5	66.92	4	66.45	66.20	1	942	0.11%
2019/09/17	0	0.00	1	65.40	65.10	-1	903	-0.11%
2019/09/16	13	66.48	2	65.70	65.10	11	911	1.21%
2019/09/11	2	65.80	1	65.40	65.40	1	906	0.11%
2019/09/10	2	65.30	0	0.00	66.50	2	892	0.22%
2019/09/09	0	0.00	3	67.33	66.20	-3	883	-0.34%
2019/09/06	6	66.12	6	66.80	67.00	0	865	0.00%
2019/09/05	22	67.72	30	67.88	66.70	-8	831	-0.96%
2019/09/04	0	0.00	12	64.35	64.10	-12	711	-1.69%
2019/09/03	5	66.02	2	65.80	66.30	3	698	0.43%
2019/09/02	0	0.00	1	65.30	64.70	-1	669	-0.15%
2019/08/30	1	64.50	0	0.00	64.90	1	666	0.15%
2019/08/29	17	64.87	2	65.00	65.00	15	663	2.26%
2019/08/28	0	0.00	18	65.31	65.20	-18	657	-2.74%
2019/08/27	5	64.86	5	65.90	66.70	0	641	0.00%
2019/08/26	8	63.36	10	63.65	63.50	-2	618	-0.32%
2019/08/23	1	66.00	3	67.13	65.90	-2	617	-0.32%
2019/08/22	25	66.93	16	66.67	65.90	9	613	1.47%
2019/08/21	7	63.40	10	63.88	64.50	-3	562	-0.53%
2019/08/20	6	61.93	0	0.00	61.60	6	554	1.08%
2019/08/15	0	0.00	2	60.10	60.20	-2	587	-0.34%
2019/08/14	5	61.34	2	61.60	60.80	3	585	0.51%
2019/08/13	4	62.40	5	61.50	61.20	-1	588	-0.17%
2019/08/08	5	61.50	2	61.50	61.90	3	586	0.51%
2019/08/07	1	61.80	3	61.53	60.60	-2	592	-0.34%
2019/08/06	4	59.83	0	0.00	61.30	4	607	0.66%
2019/08/05	4	61.90	2	61.65	61.30	2	608	0.33%
2019/08/02	5	63.02	0	0.00	62.40	5	612	0.82%
2019/08/01	0	0.00	1	66.20	66.20	-1	602	-0.17%
2019/07/31	2	66.60	1	66.80	66.70	1	603	0.17%
2019/07/30	1	66.30	8	66.71	66.20	-7	607	-1.15%
2019/07/29	0	0.00	1	67.20	67.90	-1	608	-0.16%
2019/07/26	1	67.90	1	67.80	67.30	0	614	0.00%
2019/07/25	11	68.89	9	68.73	68.40	2	613	0.33%
2019/07/24	4	67.78	7	67.94	68.60	-3	601	-0.50%
2019/07/23	4	66.40	6	66.82	66.00	-2	579	-0.34%
2019/07/19	1	64.40	3	64.17	64.40	-2	576	-0.35%
2019/07/18	1	64.40	3	63.87	64.00	-2	583	-0.34%
2019/07/17	4	66.05	0	0.00	65.00	4	588	0.68%
2019/07/16	6	64.83	0	0.00	65.40	6	588	1.02%
2019/07/15	2	64.95	0	0.00	65.00	2	592	0.34%
2019/07/12	6	65.77	6	65.35	65.20	0	600	0.00%
2019/07/11	0	0.00	1	66.10	65.80	-1	605	-0.17%
2019/07/10	2	65.20	0	0.00	64.90	2	615	0.33%
2019/07/04	2	66.20	0	0.00	65.70	2	715	0.28%
2019/07/03	1	66.10	4	65.58	65.30	-3	723	-0.41%
2019/07/02	2	66.30	0.1	67.30	67.10	1.9	764	0.25%
2019/07/01	3	64.47	4	64.43	66.40	-1	795	-0.13%
2019/06/28	3	62.87	3	63.67	62.60	0	935	0.00%
2019/06/27	1	61.30	1	61.40	61.00	0	921	0.00%
2019/06/26	1	60.60	0	0.00	60.60	1	935	0.11%
2019/06/25	2	60.10	0	0.00	60.00	2	945	0.21%
2019/06/21	3	61.00	3	62.37	61.00	0	963	0.00%
2019/06/20	2	61.00	0	0.00	61.80	2	978	0.20%
2019/06/19	2	59.40	2	59.00	60.00	0	1,016	0.00%
2019/06/18	0	0.00	1	59.80	58.50	-1	1,033	-0.10%
2019/06/17	1	59.30	0	0.00	59.50	1	1,105	0.09%
2019/06/14	4	59.88	0	59.50	59.50	4	1,178	0.34%
2019/06/12	0	0.00	1	59.90	59.50	-1	1,208	-0.08%
2019/06/11	2	59.75	0	0.00	59.30	2	1,209	0.17%
2019/06/10	3	58.13	2	58.40	58.40	1	1,204	0.08%
2019/06/05	1	59.30	2	59.10	57.70	-1	1,201	-0.08%
2019/06/03	1	58.90	3	57.70	59.00	-2	1,204	-0.17%
2019/05/31	3	58.03	1	59.10	58.90	2	1,204	0.17%
2019/05/30	2	58.10	1	57.50	58.10	1	1,204	0.08%
2019/05/29	0	0.00	2	56.15	56.50	-2	1,194	-0.17%
2019/05/28	3	57.83	1	58.90	57.90	2	1,180	0.17%
2019/05/27	1	59.60	0	0.00	59.50	1	1,165	0.09%
2019/05/24	3	60.57	2	61.05	60.40	1	1,159	0.09%
2019/05/23	1	60.20	6	59.92	60.40	-5	1,163	-0.43%
2019/05/20	1	63.70	1	64.20	63.60	0	1,178	0.00%
2019/05/16	3	66.60	4	68.03	67.40	-1	1,191	-0.08%
2019/05/15	4	66.90	1	66.70	67.40	3	1,201	0.25%
2019/05/14	0	0.00	1	64.00	64.60	-1	1,212	-0.08%
2019/05/13	3	68.40	6	68.78	66.80	-3	1,209	-0.25%
2019/05/10	22	69.64	3	69.50	69.80	19	1,219	1.56%
2019/05/09	4	69.20	1	69.60	68.70	3	1,223	0.25%
2019/05/07	1	70.70	2	71.35	71.60	-1	1,249	-0.08%
2019/05/06	2	70.70	2	71.25	70.60	0	1,263	0.00%
2019/05/02	0	0.00	1	70.20	70.40	-1	1,283	-0.08%
2019/04/30	0	0.00	3	69.93	70.30	-3	1,290	-0.23%
2019/04/26	2	70.60	2	70.25	70.10	0	1,307	0.00%
2019/04/25	6	71.87	0	0.00	72.00	6	1,319	0.45%
2019/04/24	1	73.50	2	72.35	71.90	-1	1,363	-0.07%
2019/04/23	18	70.88	3	72.23	73.40	15	1,391	1.08%
2019/04/22	4	70.98	2	70.70	70.50	2	1,425	0.14%
2019/04/19	1	72.00	3	71.37	71.40	-2	1,468	-0.14%
2019/04/18	0	0.00	1	71.30	71.30	-1	1,542	-0.06%
2019/04/17	2	73.60	2	73.45	73.10	0	1,566	0.00%
2019/04/16	3	72.03	2	72.35	73.40	1	1,608	0.06%
2019/04/15	1	73.50	0	0.00	73.00	1	1,595	0.06%
2019/04/12	0	0.00	1	73.20	72.50	-1	1,564	-0.06%
2019/04/11	5	74.24	6	73.27	72.90	-1	1,555	-0.06%
2019/04/10	1	76.80	2	76.95	76.80	-1	1,513	-0.07%
2019/04/09	1	77.80	4	78.05	78.30	-3	1,499	-0.20%
2019/04/08	2	79.85	1	78.50	78.10	1	1,491	0.07%
2019/04/03	1	78.20	1	78.00	78.20	0	1,444	0.00%
2019/04/02	20	76.41	54	78.37	78.50	-34	1,398	-2.43%
2019/04/01	2	72.20	7	72.27	72.50	-5	1,222	-0.41%
2019/03/29	0	0.00	52	70.23	70.50	-52	1,202	-4.33%
2019/03/28	33	68.64	17	68.99	68.30	16	1,186	1.35%
2019/03/27	10	69.70	10	69.75	69.90	0	1,181	0.00%
2019/03/26	21	70.80	5	70.74	70.90	16	1,182	1.35%
2019/03/25	3	69.87	27	71.15	69.00	-24	1,170	-2.05%
2019/03/22	5	73.32	8	72.65	73.50	-3	1,147	-0.26%
2019/03/21	19	72.06	1	71.90	72.30	18	1,115	1.61%
2019/03/20	7	71.90	11	72.59	72.20	-4	1,099	-0.36%
2019/03/19	27	69.71	53	67.93	69.60	-26	1,029	-2.53%
2019/03/18	26	65.08	7	64.76	64.40	19	956	1.99%
2019/03/13	5	61.80	0	0.00	61.40	5	922	0.54%
2019/03/12	1	61.70	0	0.00	61.70	1	924	0.11%
2019/03/05	5	61.70	0	0.00	61.70	5	934	0.54%
2019/03/04	0	0.00	4	60.58	60.70	-4	927	-0.43%
2019/02/22	1	61.70	2	62.60	61.60	-1	917	-0.11%
2019/02/20	0	0.00	1	62.50	62.50	-1	890	-0.11%
2019/02/18	2	63.20	0	0.00	62.50	2	855	0.23%
2019/02/14	1	66.10	0	0.00	65.50	1	828	0.12%
2019/02/13	0	0.00	1	64.40	65.50	-1	814	-0.12%
2019/02/12	0	0.00	5	64.30	64.10	-5	796	-0.63%
2019/02/11	0	0.00	2	65.00	65.10	-2	781	-0.26%
2019/01/30	1	64.60	1	65.60	64.00	0	762	0.00%
2019/01/29	1	65.70	5	65.00	64.80	-4	751	-0.53%
2019/01/28	12	67.50	15	67.37	66.50	-3	737	-0.41%
2019/01/25	10	66.14	33	65.53	66.00	-23	715	-3.22%
2019/01/24	16	65.93	15	66.17	66.00	1	697	0.14%
2019/01/23	15	64.95	2	64.20	64.50	13	672	1.93%
2019/01/22	10	65.11	0	0.00	64.90	10	660	1.51%
2019/01/21	5	64.80	5	64.10	65.30	0	653	0.00%
2019/01/18	23	64.60	20	63.88	64.50	3	638	0.47%
2019/01/17	0	0.00	14	64.28	64.20	-14	625	-2.24%
2019/01/15	14	62.59	15	62.19	64.50	-1	556	-0.18%
2019/01/14	18	61.84	18	62.21	61.80	0	518	0.00%
2019/01/11	18	60.76	17	61.56	61.10	1	475	0.21%
2019/01/10	18	59.76	21	60.94	60.20	-3	427	-0.70%
2019/01/09	1	57.40	13	58.38	57.60	-12	354	-3.38%
2019/01/08	13	57.06	2	56.40	56.60	11	328	3.35%
2018/12/27	0	0.00	1	52.90	52.90	-1	353	-0.28%
2018/12/25	0	0.00	1	51.80	52.90	-1	366	-0.27%
2018/12/24	1	52.90	0	0.00	52.80	1	366	0.27%
2018/12/22	1	52.50	0	0.00	52.70	1	368	0.27%
2018/12/21	0	0.00	1	52.80	52.80	-1	370	-0.27%
2018/12/19	5	53.00	0	0.00	52.50	5	362	1.38%
2018/12/18	5	53.80	3	54.37	54.00	2	355	0.56%
2018/12/14	3	56.50	0	0.00	56.00	3	364	0.82%
2018/12/13	0	0.00	2	56.45	56.90	-2	351	-0.57%
2018/12/12	2	55.55	0	0.00	55.20	2	345	0.58%
2018/12/11	1	54.90	0	0.00	54.90	1	344	0.29%
2018/12/10	1	56.20	0	0.00	55.00	1	345	0.29%
2018/12/07	0	0.00	1	55.50	55.30	-1	343	-0.29%
2018/12/06	0	0.00	2	54.35	53.90	-2	345	-0.58%
2018/12/03	1	56.80	0	0.00	56.70	1	349	0.29%
2018/11/30	0	0.00	1	56.20	55.20	-1	347	-0.29%
2018/11/29	1	54.40	0	0.00	54.30	1	342	0.29%
2018/11/19	1	52.40	0	0.00	52.40	1	454	0.22%
2018/11/16	0	0.00	1	52.10	51.90	-1	496	-0.20%
2018/11/15	0	0.00	1	51.00	51.30	-1	499	-0.20%
2018/11/05	2	52.00	0	0.00	52.10	2	562	0.36%
2018/10/31	1	50.40	0	0.00	50.70	1	618	0.16%
2018/10/26	2	48.15	1	48.30	48.30	1	763	0.13%
2018/10/25	2	49.00	0	0.00	48.85	2	761	0.26%
2018/10/23	1	50.50	0	0.00	50.50	1	778	0.13%
2018/10/19	2	50.10	0	0.00	50.60	2	783	0.26%
2018/10/17	5	51.44	4	51.70	50.90	1	781	0.13%
2018/10/16	2	49.60	0	0.00	49.70	2	774	0.26%
2018/10/15	1	50.00	1	49.50	49.60	0	770	0.00%
2018/10/12	1	50.30	1	50.10	50.90	0	765	0.00%
2018/10/11	16	49.80	1	48.90	49.50	15	756	1.98%
2018/10/09	2	52.70	0	0.00	51.90	2	737	0.27%
2018/10/08	8	51.61	0	0.00	52.10	8	728	1.10%
2018/10/05	19	53.90	0	0.00	54.00	19	716	2.65%
2018/10/04	5	57.90	0	0.00	57.90	5	691	0.72%
2018/10/02	2	61.60	5	61.40	61.40	-3	677	-0.44%
2018/09/25	0	0.00	1	62.10	61.90	-1	684	-0.15%
2018/09/20	0	0.00	5	63.20	61.00	-5	683	-0.73%
2018/09/18	0	0.00	3	64.13	64.40	-3	674	-0.44%
2018/09/14	0	0.00	1	65.40	65.40	-1	679	-0.15%
2018/09/12	1	64.00	0	0.00	63.80	1	679	0.15%
2018/09/11	0	0.00	1	64.70	64.80	-1	684	-0.15%
2018/09/10	0	0.00	5	64.60	63.90	-5	691	-0.72%
2018/09/07	1	63.60	0	0.00	64.70	1	691	0.14%
2018/09/05	0	0.00	1	67.20	66.70	-1	746	-0.13%
2018/09/03	1	66.30	0	0.00	66.40	1	763	0.13%
2018/08/30	0	0.00	1	69.40	68.80	-1	748	-0.13%
2018/08/28	0	0.00	1	67.90	67.70	-1	726	-0.14%
2018/08/24	6	70.12	7	68.90	68.80	-1	696	-0.14%
2018/08/23	2	69.10	1	69.00	69.20	1	649	0.15%
2018/08/22	1	62.90	0	0.00	63.00	1	611	0.16%
2018/08/21	10	63.20	0	0.00	62.90	10	610	1.64%
2018/08/17	1	64.80	0	0.00	63.20	1	612	0.16%
2018/08/16	1	64.20	1	64.40	64.50	0	614	0.00%
2018/08/15	1	64.30	0	0.00	64.70	1	615	0.16%
2018/08/14	0	0.00	1	64.00	65.20	-1	618	-0.16%
2018/08/13	2	65.30	0	0.00	64.10	2	638	0.31%
2018/08/07	0	0.00	1	70.20	71.00	-1	576	-0.17%
2018/08/06	1	70.80	11	70.99	71.30	-10	557	-1.79%
2018/08/03	5	66.70	9	67.36	67.80	-4	469	-0.85%
2018/08/01	1	63.00	0	0.00	62.60	1	409	0.24%
2018/07/31	1	64.00	1	62.70	62.00	0	408	0.00%
2018/07/30	0	0.00	1	61.50	62.40	-1	396	-0.25%
2018/07/27	1	60.60	0	0.00	61.00	1	388	0.26%
2018/07/17	0	0.00	1	62.70	63.80	-1	395	-0.25%
2018/07/09	1	61.10	0	0.00	60.70	1	401	0.25%
2018/06/26	1	60.10	0	0.00	60.20	1	394	0.25%
2018/06/22	1	63.70	0	0.00	63.70	1	386	0.26%
2018/06/21	1	65.00	1	65.40	64.90	0	386	0.00%
2018/06/20	3	65.00	0	0.00	64.80	3	385	0.78%
2018/06/15	5	67.30	0	0.00	67.10	5	375	1.33%
2018/06/14	1	67.00	7	68.80	67.50	-6	369	-1.62%
2018/06/13	0	0.00	15.1	64.87	67.20	-15.1	336	-4.48%
2018/06/11	1	61.50	3	61.80	61.20	-2	299	-0.67%
2018/06/07	0	0.00	1	60.60	59.50	-1	287	-0.35%
2018/06/06	4	59.30	0	0.00	59.30	4	282	1.41%
2018/06/05	0	0.00	4	58.53	58.50	-4	282	-1.42%
2018/05/29	1	60.00	0	0.00	59.80	1	272	0.37%
2018/05/28	1	61.10	1	61.00	60.00	0	269	0.00%
2018/05/25	0	0.00	1	59.50	59.40	-1	263	-0.38%
2018/05/24	3	59.87	2	60.00	59.20	1	262	0.38%
2018/05/23	4	59.50	0	0.00	59.80	4	259	1.54%
2018/05/22	10	59.27	0	0.00	59.50	10	255	3.91%
2018/05/21	1	59.80	5	59.68	60.30	-4	246	-1.63%
2018/05/18	16	54.98	6	54.93	57.80	10	220	4.54%
2018/05/16	3	52.10	5	52.20	52.30	-2	198	-1.01%
2018/05/15	0.1	52.10	0	0.00	52.40	0.1	199	0.03%
2018/05/14	0	0.00	1	53.60	52.80	-1	207	-0.48%
2018/05/10	5	52.10	0	0.00	52.20	5	208	2.39%
2018/05/07	1	52.90	0	0.00	52.70	1	207	0.48%
2018/05/03	1	54.60	10	53.20	53.10	-9	205	-4.37%
2018/05/02	0	0.00	1	54.00	54.30	-1	203	-0.49%
2018/04/30	0	0.00	1	53.10	53.40	-1	203	-0.49%
2018/04/27	10	52.51	0	0.00	52.00	10	203	4.92%
2018/04/26	2	53.60	2	53.60	51.80	0	202	0.00%
2018/04/25	16	52.41	9	52.94	53.60	7	208	3.36%
2018/04/24	20	51.19	1	51.30	51.20	19	204	9.31%
2018/04/23	0	0.00	5	53.50	52.30	-5	198	-2.51%
2018/04/20	2	54.30	0	0.00	54.10	2	196	1.02%
2018/04/19	2	55.50	1	55.50	55.80	1	193	0.52%
2018/04/18	4	55.85	0	0.00	55.90	4	191	2.09%
2018/04/17	3	56.93	2	57.70	56.80	1	187	0.53%
2018/04/11	3	59.83	2	60.00	59.30	1	197	0.51%
2018/04/10	1	59.30	0	0.00	59.20	1	206	0.48%
2018/04/09	2	59.60	3	59.70	59.00	-1	209	-0.48%
2018/04/02	0	0.00	1	61.70	61.40	-1	216	-0.46%
2018/03/31	0	0.00	1	61.50	61.10	-1	216	-0.46%
2018/03/29	1	60.60	2	60.85	60.60	-1	215	-0.46%
2018/03/28	0	0.00	1	61.70	61.80	-1	212	-0.47%
2018/03/27	3	61.70	2	61.85	61.60	1	213	0.47%
2018/03/26	1	61.50	0	0.00	61.50	1	212	0.47%
2018/03/23	1	61.80	2	62.00	61.80	-1	211	-0.47%
2018/03/22	1	62.80	0	0.00	62.40	1	208	0.48%
2018/03/21	1	62.20	1	62.00	62.20	0	205	0.00%
2018/03/15	0	0.00	10	65.56	64.80	-10	208	-4.80%
2018/03/14	12	65.65	2	64.30	64.90	10	211	4.74%
2018/03/13	1	63.20	0	0.00	63.20	1	206	0.49%
2018/03/02	2	62.30	0	0.00	62.50	2	248	0.80%
2018/02/26	1	64.00	7	63.54	63.50	-6	272	-2.20%
2018/02/12	1	61.90	1	62.00	61.90	0	278	0.00%
2018/02/09	3	58.17	0	0.00	60.80	3	279	1.07%
2018/02/06	7	63.86	0	0.00	62.80	7	276	2.54%
2018/02/01	1	69.50	6	69.85	69.30	-5	295	-1.69%
2018/01/31	4	68.70	2	69.15	69.10	2	322	0.62%
2018/01/29	3	68.80	1	68.90	68.80	2	326	0.61%
2018/01/26	0	0.00	2	69.30	69.20	-2	328	-0.61%
2018/01/23	0	0.00	1	70.80	70.80	-1	337	-0.30%
2018/01/19	2	70.85	2	72.10	70.00	0	352	0.00%
2018/01/18	6	69.97	0	0.00	70.00	6	349	1.72%
2018/01/10	5	67.50	0	0.00	67.40	5	405	1.23%
2018/01/08	1	71.10	0	0.00	71.10	1	407	0.25%
2018/01/05	0	0.00	2	71.85	71.60	-2	413	-0.48%
2018/01/04	0	0.00	1	71.70	72.70	-1	419	-0.24%
2018/01/02	1	70.10	11	69.83	69.90	-10	415	-2.41%