旺矽 (6223)-玉山-嘉義券商分點個股進出

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－玉山-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-嘉義券商分點個股進出
玉山-嘉義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	440.00	5.1	436.69	430.50	0.9	4,014	0.02%
2024/05/09	15	444.17	10.1	447.32	447.50	4.9	3,968	0.12%
2024/05/08	4	421.87	2.3	422.41	425.00	1.7	3,899	0.04%
2024/05/07	0	414.50	0	416.00	412.00	0	3,865	0.00%
2024/05/06	1.1	410.99	10	416.34	398.00	-8.9	3,823	-0.23%
2024/05/03	6.1	423.61	3	432.79	406.50	3	3,771	0.08%
2024/05/02	3.1	434.34	0	0.00	427.50	3.1	3,736	0.08%
2024/04/30	7.5	439.60	6	442.67	443.00	1.5	3,719	0.04%
2024/04/29	13	427.88	7	428.50	431.00	6	3,637	0.16%
2024/04/26	6	405.50	16	406.51	402.00	-10	3,591	-0.28%
2024/04/25	6	384.33	2.2	381.77	381.00	3.8	3,604	0.11%
2024/04/24	4	401.00	4	403.88	402.50	0	3,615	0.00%
2024/04/23	2	383.00	3	385.83	386.00	-1	3,577	-0.03%
2024/04/22	32.2	374.28	4.1	373.94	368.50	28.2	3,573	0.79%
2024/04/19	7	397.21	34	390.97	397.50	-27	3,606	-0.75%
2024/04/18	4	412.13	5	397.10	393.50	-1	3,626	-0.03%
2024/04/17	7	398.36	4	406.18	414.00	3	3,632	0.08%
2024/04/16	0	0.00	3	376.83	376.50	-3	3,740	-0.08%
2024/04/15	2	398.14	7.3	404.84	390.50	-5.3	3,875	-0.14%
2024/04/12	3	389.43	5	408.00	408.00	-2	3,809	-0.05%
2024/04/11	6.2	347.65	6	359.33	371.00	0.2	3,735	0.01%
2024/04/10	9	342.11	17	342.29	337.50	-8	3,738	-0.21%
2024/04/09	2	333.76	1	332.95	325.00	1	3,756	0.03%
2024/04/08	1	323.00	0.2	319.50	324.00	0.9	3,908	0.02%
2024/04/03	1	327.50	5	328.00	324.00	-4	3,918	-0.10%
2024/04/02	3.2	324.86	4	327.25	327.00	-0.8	3,928	-0.02%
2024/04/01	1	321.50	2	322.50	321.00	-1	3,891	-0.03%
2024/03/26	1	316.00	1	307.00	307.00	0	3,882	0.00%
2024/03/25	0	320.50	0	0.00	310.00	0	3,910	0.00%
2024/03/22	3	309.33	9	310.44	313.00	-6	3,915	-0.15%
2024/03/21	2.1	312.49	7	313.79	311.00	-5	3,914	-0.13%
2024/03/20	2	318.50	0	319.00	317.00	2	3,910	0.05%
2024/03/19	6	330.33	0	328.89	324.50	6	3,939	0.15%
2024/03/15	1	315.99	4	314.50	312.50	-3	3,867	-0.08%
2024/03/14	0	0.00	1	302.93	300.50	-1	3,825	-0.03%
2024/03/13	3	308.50	0	0.00	306.00	3	3,812	0.08%
2024/03/12	0	323.50	1	321.00	320.00	-1	3,767	-0.03%
2024/03/11	1	301.75	3.2	300.09	302.00	-2.2	3,706	-0.06%
2024/03/08	9.2	292.29	1.1	297.41	289.00	8.1	3,654	0.22%
2024/03/07	6	322.17	7	323.43	321.00	-1	3,551	-0.03%
2024/03/06	4.1	323.02	4	325.00	323.50	0.1	3,530	0.00%
2024/03/05	5	333.60	0	0.00	331.50	5	3,564	0.14%
2024/03/04	8.1	333.08	10.1	335.31	333.00	-2	3,509	-0.06%
2024/03/01	0	327.87	0	0.00	326.00	0	3,483	0.00%
2024/02/29	1.3	322.08	2	321.00	323.00	-0.7	3,473	-0.02%
2024/02/27	4	323.75	4	325.00	322.00	0	3,465	0.00%
2024/02/26	8.2	324.53	0	321.50	320.00	8.2	3,478	0.24%
2024/02/23	9.1	342.62	5	341.50	340.00	4.1	3,439	0.12%
2024/02/22	9	332.67	11.1	336.82	339.50	-2.1	3,400	-0.06%
2024/02/21	4	312.38	9.5	312.71	327.50	-5.5	3,281	-0.17%
2024/02/20	0	0.00	0	295.50	298.00	0	3,245	0.00%
2024/02/19	6.3	295.20	0	0.00	296.00	6.3	3,257	0.19%
2024/02/16	4	303.50	1.3	304.75	305.50	2.8	3,264	0.08%
2024/02/15	0.1	298.73	20	289.33	298.00	-19.9	3,261	-0.61%
2024/02/05	4	275.50	1	274.00	275.00	3	3,275	0.09%
2024/02/02	8.2	277.84	0	0.00	278.50	8.2	3,359	0.24%
2024/02/01	0	280.50	0	0.00	278.50	0	3,349	0.00%
2024/01/31	1	279.00	0	280.50	276.50	1	3,354	0.03%
2024/01/30	0	0.00	5	267.60	269.00	-5	3,312	-0.15%
2024/01/29	1	262.01	0	0.00	265.50	1	3,396	0.03%
2024/01/26	4	258.25	4	261.75	260.50	0	3,450	0.00%
2024/01/25	4.1	259.75	4	259.88	259.50	0.1	3,461	0.00%
2024/01/24	6.1	264.34	2	271.00	263.50	4.1	3,457	0.12%
2024/01/23	5.3	266.06	0	0.00	267.00	5.3	3,452	0.15%
2024/01/22	0.3	273.83	7	272.64	272.00	-6.7	3,432	-0.20%
2024/01/19	4	269.50	7.2	268.72	263.50	-3.2	3,380	-0.09%
2024/01/18	8	255.19	9	257.11	255.00	-1	3,269	-0.03%
2024/01/17	1.1	260.09	33.2	264.44	261.50	-32.1	3,219	-1.00%
2024/01/16	0	265.00	0	265.50	265.00	0	3,187	0.00%
2024/01/15	3	256.01	24	257.38	265.00	-21	3,135	-0.67%
2024/01/12	6	254.08	9	253.33	251.50	-3	3,050	-0.10%
2024/01/11	6	250.67	5	251.10	252.00	1	3,000	0.03%
2024/01/10	1.2	256.00	9	256.00	257.50	-7.8	2,971	-0.26%
2024/01/09	6	244.17	17	247.62	254.00	-11	2,809	-0.39%
2024/01/08	1	229.01	1.1	231.55	231.00	-0.1	2,649	0.00%
2024/01/05	8	225.63	0	0.00	225.50	8	2,687	0.30%
2024/01/04	3	227.67	5	229.90	231.50	-2	2,738	-0.07%
2024/01/03	4	236.63	11.7	234.73	239.00	-7.7	2,700	-0.29%
2024/01/02	3	231.00	21.1	232.20	234.00	-18.1	2,616	-0.69%
2023/12/29	2	216.75	1.1	216.08	217.50	0.9	2,431	0.04%
2023/12/28	0	212.00	1	215.00	216.00	-1	2,439	-0.04%
2023/12/27	18	210.53	0	0.00	211.00	18	2,442	0.74%
2023/12/25	0.1	211.00	1	207.50	207.00	-0.9	2,510	-0.04%
2023/12/22	3	213.00	0	0.00	213.00	3	2,533	0.12%
2023/12/21	5	211.00	0	0.00	212.00	5	2,566	0.19%
2023/12/20	3	219.00	6	216.00	213.50	-3	2,573	-0.12%
2023/12/19	1	214.50	0	0.00	216.00	1	2,551	0.04%
2023/12/15	1	218.00	2	217.25	215.50	-1	2,650	-0.04%
2023/12/14	12	220.00	1	216.50	216.50	11	2,692	0.41%
2023/12/13	0.5	211.30	0	0.00	211.00	0.5	2,668	0.02%
2023/12/12	1.1	212.86	1	213.48	210.00	0.1	2,817	0.00%
2023/12/11	3	209.67	2	209.75	209.50	1	2,895	0.03%
2023/12/08	0	209.00	10	209.42	208.50	-10	2,904	-0.34%
2023/12/07	2.1	207.80	30	207.68	206.50	-27.9	2,939	-0.95%
2023/12/06	0	0.00	1	210.50	208.50	-1	3,000	-0.03%
2023/12/05	1	209.50	10	206.50	207.50	-9	3,053	-0.29%
2023/12/04	1	216.00	5	215.00	211.50	-4	3,095	-0.13%
2023/12/01	0	0.00	10	216.50	216.00	-10	3,152	-0.32%
2023/11/30	2	217.00	0	0.00	219.00	2	3,267	0.06%
2023/11/29	6	216.92	0.1	217.50	216.00	5.9	3,261	0.18%
2023/11/28	1	213.00	1	215.50	215.00	0	3,291	0.00%
2023/11/27	1.1	208.59	0	0.00	208.50	1.1	3,303	0.03%
2023/11/24	9.1	215.51	0	0.00	214.50	9.1	3,315	0.27%
2023/11/22	3	225.17	1	225.50	226.00	2	3,324	0.06%
2023/11/21	0	0.00	4	223.25	223.00	-4	3,345	-0.12%
2023/11/20	6	224.00	0	0.00	223.00	6	3,361	0.18%
2023/11/17	4	226.75	3.1	224.43	224.50	0.9	3,381	0.03%
2023/11/16	4.4	224.09	3.1	224.20	226.00	1.4	3,327	0.04%
2023/11/15	0	0.00	3	227.00	223.50	-3	3,324	-0.09%
2023/11/14	6.1	222.01	7.1	221.92	223.00	-1	3,341	-0.03%
2023/11/13	0	225.00	10.2	225.94	226.50	-10.2	3,348	-0.30%
2023/11/10	1	218.00	3	216.67	218.00	-2	3,294	-0.06%
2023/11/09	2	212.00	1	215.00	214.00	1	3,230	0.03%
2023/11/08	4	214.47	7	214.36	215.00	-3	3,273	-0.09%
2023/11/07	1	212.00	7	210.64	213.50	-6	3,391	-0.18%
2023/11/06	0.1	211.02	8.1	210.46	211.50	-8.1	3,438	-0.23%
2023/11/03	0	0.00	1.1	202.95	203.00	-1.1	3,443	-0.03%
2023/11/02	0	195.50	12	193.04	196.50	-12	3,396	-0.35%
2023/11/01	2	184.50	1	183.50	186.00	1	3,402	0.03%
2023/10/31	1	190.97	0	0.00	189.00	1	3,417	0.03%
2023/10/30	1	195.50	2	196.25	196.50	-1	3,498	-0.03%
2023/10/27	1	195.00	1	191.00	192.50	0	3,576	0.00%
2023/10/26	1	192.00	0	0.00	192.00	1	3,713	0.03%
2023/10/25	3	198.00	1	199.50	198.00	2	3,874	0.05%
2023/10/24	1	195.00	0	0.00	198.50	1	3,931	0.03%
2023/10/23	0.1	193.50	0	0.00	193.50	0.1	4,031	0.00%
2023/10/20	3	192.67	0	0.00	193.50	3	4,176	0.07%
2023/10/19	1.1	195.83	0.7	194.00	194.00	0.3	4,201	0.01%
2023/10/18	5.1	199.31	2.3	202.66	201.00	2.8	4,193	0.07%
2023/10/16	1.1	207.91	0	0.00	207.00	1.1	4,288	0.03%
2023/10/13	0	0.00	0	215.17	214.50	0	4,308	0.00%
2023/10/12	1	205.00	4	209.75	211.50	-3	4,323	-0.07%
2023/10/11	2	200.25	1	201.00	198.00	1	4,416	0.02%
2023/10/06	1	206.50	0	0.00	205.50	1	4,503	0.02%
2023/10/03	0.5	212.30	0	0.00	209.00	0.5	4,556	0.01%
2023/10/02	0	212.50	0	0.00	213.00	0	4,587	0.00%
2023/09/27	2	203.25	6	202.50	205.50	-4	4,638	-0.09%
2023/09/26	7	206.50	0	0.00	204.50	7	4,749	0.15%
2023/09/25	1	211.00	0	0.00	211.00	1	4,841	0.02%
2023/09/22	2	209.75	6	208.42	212.00	-4	4,854	-0.08%
2023/09/21	10	209.60	8.3	204.14	207.00	1.7	4,855	0.04%
2023/09/20	1.1	212.40	0	0.00	212.50	1.1	4,812	0.02%
2023/09/19	12	215.29	6	218.50	216.00	6	4,785	0.13%
2023/09/18	2	214.25	0	0.00	212.50	2	4,750	0.04%
2023/09/15	5	221.10	7	222.64	217.50	-2	4,789	-0.04%
2023/09/14	0	214.00	4	214.88	219.00	-4	4,687	-0.09%
2023/09/13	2	208.75	1	210.00	208.50	1	4,626	0.02%
2023/09/12	0	0.00	1	210.00	210.00	-1	4,745	-0.02%
2023/09/11	5.4	206.28	1	206.00	205.00	4.4	4,753	0.09%
2023/09/08	2.1	211.99	2	212.20	214.00	0	4,732	0.00%
2023/09/07	10.3	212.68	2	212.25	213.50	8.3	4,749	0.18%
2023/09/06	2	210.00	3	208.50	208.50	-1	4,754	-0.02%
2023/09/05	2	207.25	9.2	206.82	210.00	-7.1	4,819	-0.15%
2023/09/04	0.1	197.50	5	197.70	199.50	-5	4,793	-0.10%
2023/09/01	2	192.75	1	191.50	191.50	1	4,882	0.02%
2023/08/31	4	194.38	3	195.00	197.00	1	4,881	0.02%
2023/08/30	5	193.50	0	0.00	194.50	5	4,947	0.10%
2023/08/29	0	191.50	1	193.50	191.00	-1	4,943	-0.02%
2023/08/28	5	194.30	4	197.50	192.00	1	4,945	0.02%
2023/08/25	1	193.00	2	193.00	191.00	-1	4,953	-0.02%
2023/08/24	1	196.00	3	193.67	193.00	-2	5,016	-0.04%
2023/08/23	5	191.90	2	191.00	191.00	3	5,105	0.06%
2023/08/22	7	196.30	22	195.73	193.00	-15	5,308	-0.28%
2023/08/21	7	195.86	1	196.00	196.00	6	5,429	0.11%
2023/08/18	7	198.72	0	0.00	197.00	7	5,480	0.13%
2023/08/17	5	201.80	3	200.33	202.00	2	5,579	0.04%
2023/08/16	2	190.50	1.1	197.14	198.50	0.9	5,784	0.02%
2023/08/15	9	194.33	3	192.67	192.00	6	5,884	0.10%
2023/08/14	16	189.75	6.7	190.07	189.50	9.3	5,911	0.16%
2023/08/11	3	196.01	5.1	200.35	196.50	-2.1	5,957	-0.04%
2023/08/10	3.1	186.35	2.1	190.37	187.00	1	5,894	0.02%
2023/08/09	16	196.78	4	200.75	197.50	12	5,826	0.21%
2023/08/08	1	189.00	6	192.42	191.00	-5	5,773	-0.09%
2023/08/07	5	194.10	1	192.00	194.00	4	5,764	0.07%
2023/08/04	1	190.50	0	0.00	190.50	1	5,737	0.02%
2023/08/02	25	190.48	1	192.50	187.50	24	5,750	0.42%
2023/08/01	9	202.61	1.3	203.22	203.00	7.8	5,673	0.14%
2023/07/31	16.1	206.54	5	209.00	205.00	11.1	5,619	0.20%
2023/07/28	10	208.90	5.1	210.70	212.00	4.9	5,473	0.09%
2023/07/27	0	0.00	2	199.00	202.00	-2	5,305	-0.04%
2023/07/26	11.2	199.79	3	197.51	198.50	8.2	5,255	0.16%
2023/07/25	4	196.88	10	194.90	198.00	-6	5,153	-0.12%
2023/07/24	1	185.50	0	0.00	186.50	1	5,008	0.02%
2023/07/21	4	185.00	5	185.50	187.50	-1	4,981	-0.02%
2023/07/20	1	187.00	0	0.00	185.50	1	4,973	0.02%
2023/07/19	6	187.01	4	190.00	187.00	2	4,947	0.04%
2023/07/18	1	182.00	0	0.00	182.50	1	4,886	0.02%
2023/07/17	7.2	184.40	0	188.00	183.00	7.2	4,872	0.15%
2023/07/14	4	181.26	13.1	185.29	186.50	-9.1	4,816	-0.19%
2023/07/13	6	179.50	15	178.97	178.00	-9	4,702	-0.19%
2023/07/12	0	0.00	1	176.50	175.00	-1	4,646	-0.02%
2023/07/11	2	176.25	20	175.50	177.00	-18	4,729	-0.38%
2023/07/10	2	174.25	0	0.00	173.50	2	4,758	0.04%
2023/07/07	2	175.50	0	0.00	174.50	2	4,912	0.04%
2023/07/06	2	178.25	0	0.00	176.50	2	4,912	0.04%
2023/07/05	2	181.00	5	179.80	179.50	-3	4,885	-0.06%
2023/07/04	25.3	177.19	16	180.97	181.50	9.3	4,836	0.19%
2023/07/03	8	184.31	5	180.70	186.00	3	4,712	0.06%
2023/06/30	1	173.50	0	0.00	173.50	1	4,621	0.02%
2023/06/29	1	170.00	7	171.14	171.00	-6	4,621	-0.13%
2023/06/28	1	171.00	2	170.00	167.50	-1	4,644	-0.02%
2023/06/27	2	170.25	2	170.00	169.50	0	4,723	0.00%
2023/06/26	1	172.50	2	172.75	172.50	-1	4,762	-0.02%
2023/06/21	3	174.50	4	175.63	175.50	-1	4,897	-0.02%
2023/06/20	2	168.76	4	170.63	173.00	-2	5,389	-0.04%
2023/06/19	1	168.00	0	0.00	170.50	1	5,648	0.02%
2023/06/16	4.1	172.63	1	170.50	169.50	3.1	5,760	0.05%
2023/06/15	3	174.33	5	172.80	172.50	-2	5,629	-0.04%
2023/06/14	3	171.83	3	170.67	171.00	0	5,576	0.00%
2023/06/13	5	173.00	32	172.39	171.50	-27	5,539	-0.49%
2023/06/12	2	168.00	0	0.00	169.00	2	5,470	0.04%
2023/06/09	2	164.50	2	170.00	169.50	0	5,411	0.00%
2023/06/08	3	172.50	0	175.50	170.00	3	5,290	0.06%
2023/06/07	5	174.49	11	173.55	177.00	-6	5,236	-0.11%
2023/06/06	10	164.60	8	164.50	165.00	2	5,157	0.04%
2023/06/05	1	170.50	14	166.39	168.00	-13	5,138	-0.25%
2023/06/02	0	0.00	2	163.75	164.00	-2	5,058	-0.04%
2023/06/01	4	163.13	0	0.00	163.50	4	5,050	0.08%
2023/05/31	29	164.84	7	164.22	163.00	22	5,042	0.44%
2023/05/30	3	165.00	4	164.38	167.00	-1	4,973	-0.02%
2023/05/29	11	163.14	9	164.61	162.50	2	4,880	0.04%
2023/05/26	20	163.45	25	164.56	163.00	-5	4,792	-0.10%
2023/05/25	14	154.29	14	159.14	159.50	0	4,585	0.00%
2023/05/24	18	155.17	0	0.00	155.50	18	4,474	0.40%
2023/05/23	19	152.82	12	151.54	154.50	7	4,413	0.16%
2023/05/22	36	149.28	19	151.24	147.00	17	4,268	0.40%
2023/05/19	7	145.93	9	146.11	147.00	-2	3,996	-0.05%
2023/05/18	1.1	140.73	5	142.20	142.00	-3.9	3,851	-0.10%
2023/05/17	30	141.53	9	141.72	141.00	21	3,785	0.55%
2023/05/16	4.5	139.67	3	141.33	142.00	1.5	3,684	0.04%
2023/05/12	0	0.00	7	136.50	136.00	-7	3,609	-0.19%
2023/05/11	0	0.00	8	133.69	133.50	-8	3,594	-0.22%
2023/05/10	1	134.50	0	0.00	134.50	1	3,688	0.03%
2023/05/09	2	136.00	1	138.99	136.00	1	3,739	0.03%
2023/05/08	0	0.00	1	136.50	134.50	-1	3,751	-0.03%
2023/05/05	1	133.51	0	0.00	134.50	1	3,757	0.03%
2023/05/04	1	129.50	0	0.00	130.50	1	3,765	0.03%
2023/04/28	1	128.50	1	128.50	128.50	0	3,866	0.00%
2023/04/27	2	127.00	0	0.00	126.50	2	3,862	0.05%
2023/04/26	1	125.50	1	125.00	126.50	0	3,850	0.00%
2023/04/25	2	126.75	2	125.50	124.00	0	3,835	0.00%
2023/04/24	2	129.75	0	0.00	129.50	2	3,798	0.05%
2023/04/21	2	130.25	0	0.00	128.50	2	3,808	0.05%
2023/04/20	3	138.50	1	135.00	135.00	2	3,883	0.05%
2023/04/19	2	138.50	1	138.50	138.00	1	3,863	0.03%
2023/04/18	3	139.17	1	138.00	138.00	2	3,838	0.05%
2023/04/17	16	139.91	5	141.50	142.50	11	3,803	0.29%
2023/04/14	28	140.52	12	139.67	140.00	16	3,739	0.43%
2023/04/13	15	139.87	5	139.50	136.50	10	3,639	0.27%
2023/04/12	24	140.77	9	142.67	141.50	15	3,592	0.42%
2023/04/11	4	135.38	5	135.80	135.50	-1	3,426	-0.03%
2023/04/10	1	132.50	4	133.75	133.00	-3	3,410	-0.09%
2023/04/07	3	134.17	0	0.00	134.50	3	3,429	0.09%
2023/04/06	2	132.00	1	132.00	132.00	1	3,418	0.03%
2023/03/31	7	137.00	1	135.50	135.00	6	3,427	0.18%
2023/03/30	0	0.00	1	137.00	137.00	-1	3,412	-0.03%
2023/03/29	9	134.78	6	134.58	134.50	3	3,425	0.09%
2023/03/28	5	135.30	8	136.38	136.00	-3	3,412	-0.09%
2023/03/27	8	143.31	4.3	143.20	143.00	3.7	3,333	0.11%
2023/03/24	3	143.17	3	143.83	146.00	0	3,268	0.00%
2023/03/23	62.1	146.05	58	146.44	144.00	4.1	3,118	0.13%
2023/03/22	16.2	138.29	10	139.90	143.00	6.2	2,602	0.24%
2023/03/21	2	123.51	0	0.00	130.00	2	2,330	0.09%
2023/03/16	0	0.00	3	119.00	117.50	-3	2,409	-0.12%
2023/03/15	0	120.50	0	0.00	119.00	0	2,473	0.00%
2023/03/14	2	119.50	1	118.50	119.50	1	2,520	0.04%
2023/03/13	1	118.50	0	0.00	121.00	1	2,563	0.04%
2023/03/10	1	121.00	0	0.00	120.00	1	2,660	0.04%
2023/03/08	0	0.00	1	125.00	126.50	-1	3,030	-0.03%
2023/03/07	0	0.00	4	124.75	124.50	-4	3,050	-0.13%
2023/03/03	2	121.50	0	0.00	121.00	2	3,226	0.06%
2023/02/24	0	0.00	1	127.00	123.50	-1	3,335	-0.03%
2023/02/23	0	0.00	2	125.25	125.50	-2	3,438	-0.06%
2023/02/22	1	120.50	3	120.00	120.50	-2	3,456	-0.06%
2023/02/21	1	124.50	0	0.00	125.00	1	3,537	0.03%
2023/02/16	5	121.10	0	0.00	122.50	5	3,709	0.13%
2023/02/10	0.1	121.00	2	121.00	120.50	-1.9	3,816	-0.05%
2023/02/09	0	0.00	1	124.50	124.50	-1	3,799	-0.03%
2023/02/08	2	128.25	1	126.50	126.00	1	3,780	0.03%
2023/02/07	0	0.00	110	118.91	123.00	-110	3,673	-2.99%	大賣/鉅額交易
2023/02/06	1.1	117.14	1	118.00	118.50	0.1	3,613	0.00%
2023/02/03	3	123.50	2	125.50	124.50	1	3,545	0.03%
2023/02/02	1	125.00	0	0.00	124.50	1	3,525	0.03%
2023/02/01	1	124.50	0	0.00	124.50	1	3,484	0.03%
2023/01/31	11.3	123.54	2	124.00	124.00	9.3	3,459	0.27%
2023/01/30	9	120.78	20.3	120.73	120.50	-11.3	3,408	-0.33%
2023/01/17	1	117.00	0	0.00	116.50	1	3,355	0.03%
2023/01/16	101	114.00	0	0.00	113.00	101	3,344	3.02%	大買/鉅額交易
2023/01/11	1	114.57	0	0.00	114.00	1	3,316	0.03%
2023/01/10	3.2	119.31	4	118.13	116.50	-0.8	3,292	-0.02%
2023/01/06	0.4	118.33	1	118.00	118.50	-0.6	3,148	-0.02%
2023/01/05	0.2	118.10	0	0.00	117.50	0.2	3,147	0.01%
2023/01/04	0	0.00	5	117.00	118.00	-5	3,118	-0.16%
2023/01/03	0.8	114.63	1	116.50	118.00	-0.2	3,101	-0.01%
2022/12/30	0.1	112.50	0	0.00	112.50	0.1	3,066	0.00%
2022/12/28	1.2	115.58	2	116.50	115.00	-0.8	3,029	-0.03%
2022/12/27	2	117.75	1	117.50	119.00	1	2,989	0.03%
2022/12/26	4	114.50	0	0.00	114.00	4	2,941	0.14%
2022/12/23	1	113.00	0	0.00	111.50	1	2,924	0.03%
2022/12/21	2	114.25	0	0.00	113.00	2	2,874	0.07%
2022/12/20	0	0.00	3	115.00	113.00	-3	2,840	-0.11%
2022/12/19	1	119.00	0	0.00	118.00	1	2,819	0.04%
2022/12/16	0	0.00	1	116.50	117.00	-1	2,798	-0.04%
2022/12/14	2	117.50	0	0.00	118.50	2	2,771	0.07%
2022/12/13	1	116.00	1	117.50	117.00	0	2,713	0.00%
2022/12/12	2	117.50	0	0.00	118.00	2	2,675	0.07%
2022/12/09	2.2	116.50	2	120.00	116.50	0.2	2,615	0.01%
2022/12/08	0.3	127.00	0	0.00	129.00	0.3	2,511	0.01%
2022/12/07	0	0.00	2	126.00	125.50	-2	2,460	-0.08%
2022/12/06	0	0.00	2	131.50	130.00	-2	2,392	-0.08%
2022/12/05	0	0.00	3	129.00	130.50	-3	2,338	-0.13%
2022/12/02	2.2	129.38	2	129.25	129.50	0.2	2,288	0.01%
2022/12/01	10.5	123.53	16	125.34	126.50	-5.5	2,176	-0.25%
2022/11/30	2	118.25	5	117.40	119.50	-3	1,891	-0.16%
2022/11/29	1	108.50	1.5	108.50	109.50	-0.5	1,721	-0.03%
2022/11/28	5	110.90	0	0.00	111.00	5	1,690	0.30%
2022/11/25	2	113.25	5	112.60	112.50	-3	1,628	-0.18%
2022/11/24	2	108.00	0	0.00	109.00	2	1,512	0.13%
2022/11/22	0	0.00	5	109.50	108.50	-5	1,453	-0.34%
2022/11/21	2	108.75	4	108.88	107.50	-2	1,380	-0.14%
2022/11/17	1	106.00	4.1	105.34	105.00	-3.1	1,191	-0.26%
2022/11/16	2	100.05	4.4	101.68	102.50	-2.4	1,066	-0.23%
2022/11/14	0	0.00	2	95.00	94.40	-2	899	-0.22%
2022/11/08	1	93.50	2	95.10	93.50	-1	823	-0.12%
2022/11/07	0	0.00	3	93.00	90.90	-3	783	-0.38%
2022/11/04	1	88.90	1	88.70	89.90	0	820	0.00%
2022/11/01	0	0.00	8	85.70	86.50	-8	814	-0.98%
2022/10/31	8	84.03	0	0.00	84.70	8	813	0.98%
2022/10/27	0	0.00	1	82.10	83.40	-1	826	-0.12%
2022/10/26	1	80.30	2	80.15	80.20	-1	828	-0.12%
2022/10/21	1	81.50	0	0.00	80.00	1	845	0.12%
2022/10/20	1	80.10	1	80.20	81.00	0	854	0.00%
2022/10/17	1.5	79.37	1	80.70	81.30	0.5	884	0.06%
2022/10/13	1	79.70	1	78.70	77.60	0	907	0.00%
2022/10/12	1	80.60	1	81.30	81.20	0	905	0.00%
2022/10/03	0	82.10	0	0.00	83.40	0	977	0.00%
2022/09/28	1	83.00	2	81.15	80.00	-1	1,007	-0.10%
2022/09/27	2	82.75	2	84.10	85.30	0	1,006	0.00%
2022/09/26	1	86.80	8	86.11	84.20	-7	1,014	-0.69%
2022/09/23	2	90.60	0	0.00	90.00	2	1,035	0.19%
2022/09/22	1	92.00	0	0.00	92.20	1	1,049	0.10%
2022/09/19	0	0.00	4	92.00	91.80	-4	1,078	-0.37%
2022/09/15	4	94.40	0	0.00	93.40	4	1,117	0.36%
2022/09/14	5	90.50	9	92.37	93.80	-4	1,148	-0.35%
2022/09/13	0	0.00	1	94.60	93.00	-1	1,153	-0.09%
2022/09/12	1	92.20	1	91.90	91.80	0	1,177	0.00%
2022/09/07	1	88.10	1	89.10	88.50	0	1,205	0.00%
2022/09/06	1	91.20	1	88.70	89.10	0	1,211	0.00%
2022/09/05	2	92.05	4.8	91.49	91.10	-2.8	1,231	-0.23%
2022/09/01	7	95.97	0	0.00	95.80	7	1,249	0.56%
2022/08/31	4	96.30	0	0.00	97.30	4	1,269	0.32%
2022/08/30	0	0.00	201	93.47	93.30	-201	1,293	-15.54%	大賣/鉅額交易
2022/08/29	1	92.60	0	0.00	93.30	1	1,287	0.08%
2022/08/26	3	97.30	0	0.00	96.60	3	1,292	0.23%
2022/08/22	0	0.00	4	96.85	96.20	-4	1,346	-0.30%
2022/08/19	1	98.20	0	0.00	97.90	1	1,381	0.07%
2022/08/18	0	0.00	10	95.60	97.00	-10	1,401	-0.71%
2022/08/17	2	95.65	4	96.60	95.50	-2	1,405	-0.14%
2022/08/16	0	0.00	2	97.00	97.30	-2	1,397	-0.14%
2022/08/15	3	97.10	0	0.00	98.00	3	1,402	0.21%
2022/08/12	5	96.56	3	95.80	96.30	2	1,397	0.14%
2022/08/11	3	96.97	6	95.82	94.30	-3	1,399	-0.21%
2022/08/10	1	92.70	1	93.50	93.50	0	1,371	0.00%
2022/08/09	0	0.00	3	93.20	93.10	-3	1,400	-0.21%
2022/08/08	2	93.00	0	0.00	93.60	2	1,449	0.14%
2022/08/05	1	91.80	5	91.90	92.10	-4	1,584	-0.25%
2022/08/04	0	0.00	1	90.00	90.20	-1	1,694	-0.06%
2022/08/03	4	89.88	4	88.15	87.90	0	1,692	0.00%
2022/08/02	1	90.00	1	91.00	91.50	0	1,688	0.00%
2022/08/01	1	92.00	0	0.00	92.00	1	1,695	0.06%
2022/07/26	100	89.20	0.2	88.90	88.80	99.8	1,710	5.83%
2022/07/25	49	90.70	0	0.00	90.80	49	1,700	2.88%
2022/07/22	1	90.00	4	90.13	90.80	-3	1,691	-0.18%
2022/07/21	0	0.00	1	89.20	89.00	-1	1,681	-0.06%
2022/07/20	0	0.00	2	88.10	87.00	-2	1,667	-0.12%
2022/07/19	25	84.68	0	0.00	84.60	25	1,652	1.51%
2022/07/18	0	0.00	2	83.75	83.70	-2	1,649	-0.12%
2022/07/15	0.2	81.80	0	0.00	81.90	0.2	1,632	0.01%
2022/07/13	1	80.00	10	79.60	79.60	-9	1,603	-0.56%
2022/07/12	1.1	78.48	2	77.50	77.30	-1	1,586	-0.06%
2022/07/11	2	81.20	1	81.20	80.80	1	1,593	0.06%
2022/07/08	1.2	81.72	0	0.00	82.20	1.2	1,600	0.07%
2022/07/07	2	77.90	0	0.00	79.00	2	1,579	0.13%
2022/07/06	5	78.06	0	0.00	77.00	5	1,571	0.32%
2022/07/05	6	79.67	4	78.00	80.60	2	1,572	0.13%
2022/07/04	8	77.64	5	77.42	77.50	3	1,577	0.19%
2022/07/01	10	81.26	1	80.60	78.90	9	1,562	0.58%
2022/06/30	2	86.25	0	0.00	85.10	2	1,522	0.13%
2022/06/29	1	89.00	0	0.00	89.10	1	1,503	0.07%
2022/06/28	25	91.00	0	0.00	90.50	25	1,501	1.66%
2022/06/27	2	89.60	5	91.74	91.90	-3	1,496	-0.20%
2022/06/24	3	88.23	0	89.50	88.20	3	1,486	0.20%
2022/06/23	9	86.92	2	86.80	87.00	7	1,477	0.47%
2022/06/22	5	89.02	0.2	88.50	88.90	4.8	1,445	0.33%
2022/06/20	0	0.00	1	96.70	92.80	-1	1,391	-0.07%
2022/06/17	0	0.00	1	100.00	99.90	-1	1,357	-0.07%
2022/06/16	0	0.00	1	101.50	100.50	-1	1,334	-0.07%
2022/06/15	3	104.33	1	104.00	103.50	2	1,324	0.15%
2022/06/14	2	104.25	0	0.00	105.00	2	1,320	0.15%
2022/06/13	3	99.10	3	100.00	100.00	0	1,289	0.00%
2022/06/09	0.1	105.50	0	0.00	106.00	0.1	1,243	0.01%
2022/06/08	0	0.00	5	108.00	107.50	-5	1,217	-0.41%
2022/06/07	3	105.00	0	0.00	105.00	3	1,176	0.26%
2022/06/02	0	0.00	0.1	105.00	103.00	-0.1	1,184	-0.01%
2022/05/31	0.1	105.00	0.1	105.50	105.50	0	1,165	0.00%
2022/05/30	3.1	104.84	3	104.33	106.00	0.1	1,153	0.01%
2022/05/27	3.1	104.50	1	103.50	104.00	2.1	1,130	0.19%
2022/05/26	1.8	102.64	0	0.00	103.00	1.8	1,096	0.16%
2022/05/18	0.1	100.00	2	100.50	100.50	-1.9	1,026	-0.19%
2022/05/17	4	97.63	1	97.80	98.10	3	1,001	0.30%
2022/05/16	1	98.60	0	0.00	97.60	1	975	0.10%
2022/05/13	6	100.73	12	101.88	101.50	-6	923	-0.65%
2022/05/12	10	100.09	7	100.63	99.90	3	783	0.38%
2022/05/10	0	0.00	50.2	92.08	93.30	-50.2	676	-7.41%
2022/05/09	51	91.12	0	0.00	90.10	51	673	7.57%
2022/05/06	2	93.65	2	93.90	93.70	0	664	0.00%
2022/05/05	1	94.50	0	0.00	94.90	1	653	0.15%
2022/04/29	2	91.40	2	91.00	90.20	0	680	0.00%
2022/04/25	1	90.80	2	90.60	90.10	-1	892	-0.11%
2022/04/21	5	96.04	1	96.10	96.20	4	1,274	0.31%
2022/04/20	1	95.20	9	95.59	95.70	-8	1,407	-0.57%
2022/04/14	1	95.40	0	0.00	94.10	1	1,545	0.06%
2022/04/11	3	98.80	0	0.00	95.60	3	1,633	0.18%
2022/04/08	0	0.00	2	98.20	98.30	-2	1,629	-0.12%
2022/04/06	1	101.50	1	102.00	102.00	0	1,631	0.00%
2022/03/23	1	105.00	0	0.00	104.00	1	1,786	0.06%
2022/03/21	1	105.00	0	0.00	103.00	1	1,834	0.05%
2022/03/08	0.1	98.00	1	97.60	96.80	-0.9	1,923	-0.05%
2022/03/07	1	102.94	0	0.00	101.00	1	1,918	0.05%
2022/03/04	1	107.00	0	0.00	106.00	1	1,923	0.05%
2022/03/03	0	108.00	0	0.00	107.50	0	1,946	0.00%
2022/03/02	2	106.50	1	107.00	107.00	1	1,978	0.05%
2022/03/01	2	106.50	2	107.50	107.50	0	1,999	0.00%
2022/02/25	1	107.00	1	106.00	106.00	0	2,010	0.00%
2022/02/24	1	105.99	3	105.50	105.50	-2	2,027	-0.10%
2022/02/22	0	0.00	1	107.50	107.50	-1	2,065	-0.05%
2022/02/21	0	0.00	1	110.00	109.50	-1	2,114	-0.05%
2022/02/18	1	109.50	0	0.00	110.00	1	2,142	0.05%
2022/02/14	1.3	111.62	1	110.50	110.50	0.3	2,272	0.01%
2022/02/11	0	0.00	1	114.00	114.00	-1	2,278	-0.04%
2022/02/10	1	111.50	0	0.00	112.00	1	2,287	0.04%
2022/02/09	0	0.00	0.3	112.50	113.00	-0.3	2,312	-0.01%
2022/01/26	0	0.00	1	106.50	106.50	-1	2,500	-0.04%
2022/01/21	0	111.00	1	111.00	110.50	-1	2,778	-0.03%
2022/01/20	4	112.75	4	111.63	112.00	0	2,876	0.00%
2022/01/19	3	115.67	0	0.00	115.00	3	2,869	0.10%
2022/01/18	2	121.75	1	118.50	119.00	1	2,989	0.03%
2022/01/17	12	122.17	17.2	122.68	121.50	-5.2	2,950	-0.18%
2022/01/14	10	120.15	12	119.58	118.50	-2	2,820	-0.07%
2022/01/13	16	119.06	5	118.80	119.50	11	2,709	0.41%
2022/01/12	2	118.00	2	115.00	115.00	0	2,744	0.00%
2022/01/11	0	0.00	3	118.33	114.50	-3	2,802	-0.11%
2022/01/10	1	114.00	1	114.99	116.50	0	2,759	0.00%
2022/01/06	1	113.50	0	0.00	113.00	1	2,743	0.04%
2022/01/05	1	116.49	1	115.50	115.50	0	2,757	0.00%
2022/01/04	1	118.00	0	0.00	118.50	1	2,782	0.04%
2021/12/30	0	0.00	1	116.50	116.50	-1	2,793	-0.04%
2021/12/28	1.2	117.35	2.1	115.78	115.50	-1	2,874	-0.03%
2021/12/27	1	116.54	6	117.08	116.50	-5	2,980	-0.17%
2021/12/24	6	116.08	1.2	115.22	115.00	4.8	2,989	0.16%
2021/12/23	0	0.00	1	118.00	116.00	-1	3,089	-0.03%
2021/12/22	2	115.75	9.1	117.17	117.00	-7.1	3,118	-0.23%
2021/12/21	1.2	115.96	0	0.00	114.50	1.2	3,111	0.04%
2021/12/20	4	115.00	0	0.00	114.50	4	3,123	0.13%
2021/12/17	10.1	114.91	2	115.50	115.50	8.1	3,173	0.25%
2021/12/16	6.1	115.34	1	112.00	115.00	5.1	3,226	0.16%
2021/12/14	1	108.50	0.5	110.00	108.00	0.5	3,479	0.01%
2021/12/13	0	0.00	0.2	111.00	111.00	-0.2	3,592	-0.01%
2021/12/10	3	111.50	0	112.00	111.00	3	3,699	0.08%
2021/12/09	6.1	111.43	0	0.00	111.00	6.1	3,790	0.16%
2021/12/08	0	113.00	1.2	113.46	114.50	-1.2	3,794	-0.03%
2021/12/07	0	0.00	1.1	110.52	110.50	-1.1	3,811	-0.03%
2021/12/03	0	0.00	2	113.25	113.00	-2	3,931	-0.05%
2021/12/02	6	110.25	0	0.00	109.00	6	3,986	0.15%
2021/12/01	0	110.00	3	111.00	112.00	-3	4,045	-0.07%
2021/11/30	0	0.00	0	114.00	111.00	0	4,118	0.00%
2021/11/29	2	107.00	1	107.52	111.50	1	4,267	0.02%
2021/11/26	0.1	111.50	0	0.00	110.50	0.1	4,364	0.00%
2021/11/25	0	0.00	1	117.00	115.00	-1	4,481	-0.02%
2021/11/24	1	117.00	0.1	116.50	116.00	1	4,646	0.02%
2021/11/23	1	117.50	0	0.00	116.50	1	4,773	0.02%
2021/11/22	0	0.00	0.1	120.25	119.50	-0.1	5,098	0.00%
2021/11/19	2	119.48	2	118.25	117.50	0	5,223	0.00%
2021/11/18	3.1	120.31	1	118.50	118.50	2.1	5,434	0.04%
2021/11/17	0	119.50	10	121.50	121.00	-10	5,565	-0.18%
2021/11/16	1	120.01	1	120.00	120.00	0	6,052	0.00%
2021/11/15	14	122.79	4.1	122.73	123.50	9.9	6,597	0.15%
2021/11/12	1	119.50	1	117.00	115.00	0	6,774	0.00%
2021/11/11	0	121.50	4	119.00	119.00	-4	6,835	-0.06%
2021/11/10	1	122.50	1	122.50	122.50	0	6,912	0.00%
2021/11/09	2	122.00	1.1	123.47	121.00	0.9	7,044	0.01%
2021/11/08	1.2	121.23	8	123.75	121.50	-6.8	7,156	-0.10%
2021/11/05	9	127.61	1	124.50	125.00	8	7,227	0.11%
2021/11/04	0	0.00	3	126.50	127.50	-3	7,276	-0.04%
2021/11/03	0	0.00	3	123.50	124.00	-3	7,331	-0.04%
2021/11/02	4	123.25	1	123.50	121.00	3	7,415	0.04%
2021/11/01	2	129.00	9	130.06	128.50	-7	7,473	-0.09%
2021/10/29	5	128.80	7	127.36	128.00	-2	7,451	-0.03%
2021/10/28	6	125.67	3	128.00	127.00	3	7,657	0.04%
2021/10/27	1	122.50	1	123.50	123.50	0	8,018	0.00%
2021/10/26	2	124.75	13.1	126.15	121.50	-11.1	8,164	-0.14%
2021/10/25	0	0.00	2	117.00	119.50	-2	8,196	-0.02%
2021/10/22	7	118.43	3	117.83	119.00	4	8,280	0.05%
2021/10/21	6	123.17	7	120.43	120.00	-1	8,378	-0.01%
2021/10/20	6	123.83	4	124.75	125.00	2	8,616	0.02%
2021/10/19	4.7	117.56	1.1	120.00	118.50	3.6	8,556	0.04%
2021/10/18	8	114.00	0	0.00	113.00	8	8,553	0.09%
2021/10/15	0.3	115.50	0	0.00	115.00	0.3	8,634	0.00%
2021/10/14	9	112.22	9	112.94	112.00	0	8,716	0.00%
2021/10/13	4.1	109.52	1	114.50	109.50	3.1	8,810	0.04%
2021/10/12	2	116.25	16	119.38	114.00	-14	8,903	-0.16%
2021/10/08	38	117.03	1	115.50	118.00	37	8,975	0.41%
2021/10/06	3.1	109.47	4	109.88	108.50	-0.9	9,458	-0.01%
2021/10/05	0.1	110.50	1	107.00	110.50	-0.9	9,615	-0.01%
2021/10/04	12	108.83	10	106.50	106.50	2	9,607	0.02%
2021/10/01	3	118.17	3	119.17	117.00	0	9,629	0.00%
2021/09/30	1	120.50	1	121.00	121.00	0	9,826	0.00%
2021/09/29	1	116.00	1	116.00	116.00	0	9,791	0.00%
2021/09/27	2	121.75	0	0.00	122.00	2	9,839	0.02%
2021/09/24	0	0.00	1	123.00	124.00	-1	9,883	-0.01%
2021/09/23	2.2	120.37	1	122.00	119.50	1.2	9,870	0.01%
2021/09/22	0	0.00	2	122.00	121.50	-2	9,829	-0.02%
2021/09/17	5.1	121.19	2	119.75	122.00	3.1	9,792	0.03%
2021/09/16	4	117.50	0	0.00	116.00	4	9,647	0.04%
2021/09/15	0	0.00	1	122.00	121.00	-1	9,633	-0.01%
2021/09/10	1	131.00	2	131.00	133.50	-1	9,675	-0.01%
2021/09/09	5	132.40	3	131.33	131.50	2	9,770	0.02%
2021/09/08	5	133.80	1	130.00	130.50	4	9,784	0.04%
2021/09/07	0	0.00	1	133.50	136.00	-1	9,817	-0.01%
2021/09/06	2	143.50	1	144.00	139.00	1	10,054	0.01%
2021/09/03	4	146.25	5	144.30	143.50	-1	10,156	-0.01%
2021/09/02	10	149.15	9	150.67	144.50	1	10,227	0.01%
2021/09/01	1	146.50	3	147.00	150.00	-2	10,176	-0.02%
2021/08/31	6	152.00	5	149.40	148.50	1	10,064	0.01%
2021/08/30	4	151.13	20	151.23	152.50	-16	9,948	-0.16%
2021/08/27	26	144.54	11	145.23	145.00	15	9,773	0.15%
2021/08/26	40	145.26	33	145.00	146.50	7	9,650	0.07%
2021/08/25	9	156.17	7	155.86	155.00	2	9,336	0.02%
2021/08/24	2	164.25	33	163.50	160.00	-31	9,217	-0.34%
2021/08/23	55	160.09	27	159.11	160.00	28	8,997	0.31%
2021/08/20	25	158.20	23	160.76	157.50	2	8,834	0.02%
2021/08/19	11	155.68	21	156.64	154.00	-10	8,367	-0.12%
2021/08/18	6	143.33	13	143.04	146.00	-7	7,821	-0.09%
2021/08/17	9	136.67	6	130.50	133.00	3	7,628	0.04%
2021/08/16	1	136.00	0	0.00	136.50	1	7,558	0.01%
2021/08/13	6	147.17	7	142.64	139.00	-1	7,469	-0.01%
2021/08/12	6	143.17	4.1	145.40	144.50	1.9	7,343	0.03%
2021/08/11	1	142.50	1	138.50	137.50	0	7,247	0.00%
2021/08/10	1	139.50	1	142.00	146.50	0	7,180	0.00%
2021/08/09	2.1	147.90	1	155.00	145.50	1.1	7,099	0.02%
2021/08/06	4	155.00	6	154.33	153.00	-2	7,026	-0.03%
2021/08/05	3	167.00	4.1	165.41	160.50	-1.1	6,942	-0.02%
2021/08/04	3	164.67	2	163.00	165.50	1	6,896	0.01%
2021/08/03	14.1	168.27	10	168.95	168.00	4.1	6,888	0.06%
2021/08/02	26	165.87	36.1	166.38	169.00	-10.1	6,612	-0.15%
2021/07/30	8.1	157.06	6	156.25	155.50	2.1	6,183	0.03%
2021/07/29	7	151.50	7	152.14	151.00	0	6,024	0.00%
2021/07/28	2	141.25	1	145.00	142.50	1	5,871	0.02%
2021/07/27	4	150.25	4	151.13	146.00	0	5,843	0.00%
2021/07/26	3	158.83	2.1	158.76	156.50	0.9	5,752	0.02%
2021/07/23	10.1	146.49	17	145.94	146.00	-6.9	5,509	-0.13%
2021/07/22	2	142.50	2	143.00	144.00	0	5,459	0.00%
2021/07/21	1	144.00	2	141.50	142.00	-1	5,497	-0.02%
2021/07/20	1	138.50	4	140.25	138.00	-3	5,480	-0.05%
2021/07/19	4	142.25	1.1	142.50	142.50	3	5,504	0.05%
2021/07/16	9	150.94	13	149.81	148.00	-4	5,634	-0.07%
2021/07/15	9	151.22	7	149.79	149.00	2	5,743	0.03%
2021/07/14	8	146.13	7	146.29	153.00	1	5,836	0.02%
2021/07/13	5.1	145.42	2.1	146.23	145.00	3	5,708	0.05%
2021/07/12	1	134.00	16.2	136.28	139.00	-15.2	5,417	-0.28%
2021/07/09	3.1	131.50	0	0.00	131.00	3.1	5,365	0.06%
2021/07/08	24	134.19	12	134.75	134.00	12	5,441	0.22%
2021/07/07	4.1	138.15	13	138.35	140.00	-9	5,481	-0.16%
2021/07/06	0	0.00	1	132.05	133.00	-1	5,522	-0.02%
2021/07/05	1	133.50	1	132.00	133.00	0	5,913	0.00%
2021/07/02	0	129.00	9	129.28	128.50	-9	6,265	-0.14%
2021/07/01	3	126.83	12	123.58	125.50	-9	6,354	-0.14%
2021/06/30	0	130.50	1	131.00	132.00	-1	6,325	-0.02%
2021/06/29	4	130.63	1	129.50	129.00	3	6,404	0.05%
2021/06/28	5	130.91	1	130.00	133.00	4	6,434	0.06%
2021/06/25	11	135.09	2	132.50	132.50	9	6,556	0.14%
2021/06/24	6	135.50	10.1	137.09	136.00	-4.1	6,503	-0.06%
2021/06/23	2.1	132.97	2	132.02	134.50	0.1	6,406	0.00%
2021/06/22	3	128.83	2.1	129.86	127.50	0.9	6,324	0.01%
2021/06/21	2	133.50	5.1	130.71	128.00	-3.1	6,272	-0.05%
2021/06/18	2.6	136.45	4	137.25	137.00	-1.5	6,206	-0.02%
2021/06/17	1	133.50	1	135.00	135.00	0	6,095	0.00%
2021/06/16	12	133.92	15	130.30	132.50	-3	6,034	-0.05%
2021/06/15	23.1	129.10	32	133.36	132.50	-8.9	5,943	-0.15%
2021/06/11	7	122.79	4	123.13	125.00	3	5,677	0.05%
2021/06/10	4.1	119.36	1	120.49	118.00	3	5,530	0.05%
2021/06/09	1	112.00	0.2	121.24	121.50	0.8	5,412	0.02%
2021/06/08	1	109.50	1	110.00	110.50	0	5,312	0.00%
2021/06/07	0	0.00	5	108.00	110.50	-5	5,325	-0.09%
2021/06/03	2	110.50	3	111.00	111.50	-1	5,324	-0.02%
2021/06/02	2	111.25	1.2	111.66	111.00	0.8	5,325	0.01%
2021/05/28	2	108.75	7.1	109.72	109.50	-5.1	5,383	-0.09%
2021/05/27	8	109.56	3.5	108.75	107.50	4.5	5,387	0.08%
2021/05/26	2	106.75	8	107.31	108.00	-6	5,366	-0.11%
2021/05/25	3	107.67	3.1	106.22	107.50	-0.1	5,382	0.00%
2021/05/24	3	101.50	0	105.00	104.50	3	5,393	0.05%
2021/05/21	3	98.80	2	99.70	99.70	1	5,413	0.02%
2021/05/20	11	98.47	6	97.72	96.70	5	5,480	0.09%
2021/05/19	3.1	98.82	2	98.90	98.90	1.1	5,517	0.02%
2021/05/18	0.1	93.00	0.1	96.80	96.80	0	5,515	0.00%
2021/05/17	0	92.80	0	0.00	88.00	0	5,549	0.00%
2021/05/14	4	101.88	4	97.95	97.20	0	5,515	0.00%
2021/05/13	4	99.60	3	99.97	99.00	1	5,493	0.02%
2021/05/12	3	101.00	4.7	101.01	99.90	-1.7	5,461	-0.03%
2021/05/11	6.3	114.05	5	110.96	109.00	1.3	5,391	0.02%
2021/05/10	1.2	122.60	1.6	121.00	119.00	-0.3	5,343	-0.01%
2021/05/07	2.2	119.76	2.4	120.43	125.00	-0.2	5,364	0.00%
2021/05/06	3.1	115.06	3	115.96	114.00	0.1	5,377	0.00%
2021/05/05	3.1	118.97	0	0.00	114.50	3.1	5,394	0.06%
2021/05/04	4	121.88	2	121.00	121.00	2	5,542	0.04%
2021/05/03	1.1	128.14	12	129.25	126.50	-10.9	5,564	-0.20%
2021/04/29	6	135.83	4	135.13	136.50	2	5,807	0.03%
2021/04/28	3	138.50	8	138.56	138.50	-5	5,874	-0.09%
2021/04/27	9	138.50	12	140.29	137.50	-3	6,178	-0.05%
2021/04/26	2	137.25	5	137.40	137.00	-3	6,454	-0.05%
2021/04/23	39	133.49	35	134.83	138.50	4	6,454	0.06%
2021/04/22	7	139.29	20	142.05	131.50	-13	6,439	-0.20%
2021/04/21	4	138.38	15	142.10	140.00	-11	6,306	-0.17%
2021/04/20	6	134.33	4.1	135.68	137.00	1.9	6,202	0.03%
2021/04/19	2	129.50	3	131.00	130.50	-1	6,241	-0.02%
2021/04/16	1	127.00	1	131.00	125.50	0	6,432	0.00%
2021/04/15	7.1	128.22	8	128.81	127.00	-0.9	6,455	-0.01%
2021/04/14	8	122.81	6	126.00	121.50	2	6,342	0.03%
2021/04/13	9.5	130.53	12	132.08	127.00	-2.5	6,256	-0.04%
2021/04/12	19	134.26	9.2	134.39	128.00	9.8	6,102	0.16%
2021/04/09	92.1	147.69	84.8	147.56	142.00	7.3	5,857	0.12%
2021/04/08	43	137.24	28.2	135.27	140.00	14.8	5,478	0.27%
2021/04/07	6	125.92	1.5	121.67	127.50	4.5	5,050	0.09%
2021/04/06	9.2	120.88	2	120.25	120.00	7.2	4,938	0.15%
2021/04/01	7	123.36	18.2	124.61	121.50	-11.2	4,915	-0.23%
2021/03/31	5	122.90	8	123.13	124.00	-3	4,804	-0.06%
2021/03/30	10.2	122.00	21.1	122.36	122.00	-10.9	4,744	-0.23%
2021/03/29	3	117.50	2.1	117.71	117.00	0.9	4,583	0.02%
2021/03/26	1	116.50	0	0.00	117.00	1	4,595	0.02%
2021/03/25	1	116.00	4.2	116.76	116.00	-3.2	4,594	-0.07%
2021/03/24	2	117.50	0.1	118.00	117.00	1.9	4,581	0.04%
2021/03/23	2	119.00	4.3	118.52	117.50	-2.3	4,577	-0.05%
2021/03/22	0.1	119.00	1	119.00	117.00	-0.9	4,558	-0.02%
2021/03/19	0	0.00	8	117.56	118.00	-8	4,561	-0.18%
2021/03/18	1	118.00	0	0.00	118.00	1	4,562	0.02%
2021/03/17	5	117.40	15.3	119.72	117.50	-10.3	4,591	-0.22%
2021/03/16	4.2	117.76	0.4	117.50	116.50	3.8	4,607	0.08%
2021/03/15	4.2	117.29	5	117.80	118.00	-0.8	4,628	-0.02%
2021/03/12	2	114.50	6.1	115.09	114.50	-4.1	4,679	-0.09%
2021/03/11	2	113.50	9	113.50	113.50	-7	4,734	-0.15%
2021/03/10	2	111.25	0	0.00	112.00	2	4,763	0.04%
2021/03/09	2	109.00	4	108.25	109.50	-2	4,802	-0.04%
2021/03/08	0	0.00	5	108.50	109.00	-5	4,840	-0.10%
2021/03/05	1	111.50	0	0.00	111.50	1	4,888	0.02%
2021/03/04	14.1	111.19	1	110.50	111.00	13.1	4,938	0.26%
2021/03/03	7	111.57	0	0.00	112.00	7	4,940	0.14%
2021/03/02	4	117.25	4	116.38	114.50	0	4,915	0.00%
2021/02/26	6	118.67	2	118.75	118.00	4	4,977	0.08%
2021/02/25	8	120.31	4	120.63	121.50	4	5,067	0.08%
2021/02/24	7.2	120.35	21	121.12	119.00	-13.8	5,158	-0.27%
2021/02/23	7	123.00	4.1	123.87	123.00	2.9	5,285	0.05%
2021/02/22	8.1	121.61	12.1	121.59	123.00	-4	5,316	-0.08%
2021/02/19	6.1	117.84	5	118.70	120.00	1.1	5,338	0.02%
2021/02/18	11	115.36	4	115.50	117.00	7	5,602	0.12%
2021/02/17	3	114.83	1.2	112.09	114.50	1.8	5,912	0.03%
2021/02/05	4.2	107.14	10	106.50	107.50	-5.8	5,970	-0.10%
2021/02/04	6	106.25	0	0.00	106.50	6	6,105	0.10%
2021/02/02	15	109.17	0	110.00	109.50	15	6,334	0.24%
2021/02/01	6.1	106.19	33	107.03	106.00	-26.9	6,524	-0.41%
2021/01/29	6	110.00	4	110.50	108.00	2	6,785	0.03%
2021/01/28	5	112.50	53	113.24	112.00	-48	6,863	-0.70%
2021/01/27	9	119.83	0	0.00	117.00	9	6,812	0.13%
2021/01/26	27.1	121.46	22	119.27	118.50	5.1	6,774	0.08%
2021/01/25	12	128.92	6	129.33	129.50	6	6,587	0.09%
2021/01/22	62	129.69	47	130.86	130.00	15	6,491	0.23%
2021/01/21	23.1	125.12	12.1	125.62	124.00	11	6,220	0.18%
2021/01/20	50.1	127.69	81.3	128.58	124.00	-31.2	6,102	-0.51%
2021/01/19	67	126.28	35.1	125.57	128.00	31.9	5,762	0.55%
2021/01/18	18	116.78	13.2	115.13	118.50	4.8	5,397	0.09%
2021/01/15	12.3	115.49	31	118.16	114.00	-18.7	5,394	-0.35%
2021/01/14	25.4	121.09	5.2	121.56	120.50	20.3	5,309	0.38%
2021/01/13	22	120.23	24	121.00	121.50	-2	5,213	-0.04%
2021/01/12	34.1	121.13	13	121.50	117.00	21.1	5,098	0.41%
2021/01/11	31	118.68	38.1	118.92	123.00	-7.1	4,869	-0.15%
2021/01/08	1	111.50	11.1	110.16	112.00	-10.1	4,619	-0.22%
2021/01/07	1	107.00	1	107.50	106.50	0	4,556	0.00%
2021/01/06	8	109.06	6	110.25	106.00	2	4,565	0.04%
2021/01/05	5.1	108.04	0.1	110.00	108.50	5	4,531	0.11%
2021/01/04	2.1	111.33	11	112.09	111.50	-8.9	4,543	-0.20%
2020/12/31	5	113.90	10	112.45	112.50	-5	4,531	-0.11%
2020/12/30	2	108.50	4	109.13	109.50	-2	4,467	-0.04%
2020/12/29	7	108.21	0	0.00	108.00	7	4,502	0.16%
2020/12/28	0	0.00	2	108.25	109.50	-2	4,506	-0.04%
2020/12/25	1	109.00	1	109.50	108.00	0	4,507	0.00%
2020/12/24	3	108.50	2	110.50	108.50	1	4,519	0.02%
2020/12/23	1	109.00	2	108.50	108.00	-1	4,538	-0.02%
2020/12/22	3	107.83	3	109.17	106.00	0	4,616	0.00%
2020/12/21	1	106.50	1	105.50	105.50	0	4,628	0.00%
2020/12/17	13	108.50	0	0.00	108.50	13	4,670	0.28%
2020/12/15	2	106.75	1	109.00	106.00	1	4,729	0.02%
2020/12/14	1	110.00	0	0.00	109.50	1	4,777	0.02%
2020/12/11	5	109.00	0	0.00	110.50	5	4,891	0.10%
2020/12/10	6	112.67	5	113.20	112.00	1	4,894	0.02%
2020/12/09	5	117.90	0	0.00	117.50	5	4,901	0.10%
2020/12/08	11	116.86	13	116.85	117.50	-2	4,895	-0.04%
2020/12/07	1	110.50	5	110.90	110.00	-4	4,842	-0.08%
2020/12/04	8.1	116.14	2	115.75	114.50	6.1	4,847	0.13%
2020/12/03	5.2	119.19	15	119.60	118.00	-9.8	4,921	-0.20%
2020/12/02	16	117.41	16	118.00	120.00	0	4,935	0.00%
2020/12/01	12	115.04	17	116.88	117.50	-5	4,993	-0.10%
2020/11/30	9	117.39	1	116.50	115.50	8	4,970	0.16%
2020/11/27	2	118.75	2	118.50	119.00	0	4,961	0.00%
2020/11/26	11	116.77	17	118.21	117.00	-6	4,964	-0.12%
2020/11/25	23.1	119.13	14	118.18	117.00	9.1	4,950	0.18%
2020/11/24	29	118.14	31	118.65	119.00	-2	4,927	-0.04%
2020/11/23	15.1	121.34	11	120.64	120.50	4.1	4,900	0.08%
2020/11/20	2	123.50	8	122.75	123.50	-6	4,846	-0.12%
2020/11/19	2	119.50	1	119.00	118.00	1	4,746	0.02%
2020/11/18	4	121.63	3	122.50	121.50	1	4,776	0.02%
2020/11/17	9	124.44	23	121.65	121.50	-14	4,817	-0.29%
2020/11/16	8	120.44	10	120.45	124.50	-2	4,669	-0.04%
2020/11/13	2	112.75	6	113.83	115.50	-4	4,448	-0.09%
2020/11/12	4	112.63	9	112.50	111.00	-5	4,613	-0.11%
2020/11/11	14	112.14	28.8	111.59	113.00	-14.8	4,541	-0.33%
2020/11/10	19	106.61	12	107.42	107.00	7	4,454	0.16%
2020/11/09	13	113.04	3.2	113.53	113.00	9.8	4,409	0.22%
2020/11/06	21	105.83	11	106.05	107.00	10	4,336	0.23%
2020/11/05	3	96.40	14	99.01	101.00	-11	4,137	-0.27%
2020/11/03	1	90.70	0	0.00	92.30	1	4,350	0.02%
2020/11/02	1	89.80	1	88.20	89.10	0	4,427	0.00%
2020/10/30	1	90.70	0	0.00	88.10	1	4,514	0.02%
2020/10/29	0	0.00	6	88.60	90.50	-6	4,616	-0.13%
2020/10/28	0	0.00	10	90.89	90.00	-10	4,731	-0.21%
2020/10/23	6	98.47	0	0.00	97.20	6	5,396	0.11%
2020/10/22	2	95.70	2	93.90	96.80	0	5,608	0.00%
2020/10/20	1	97.20	0	0.00	94.80	1	6,462	0.02%
2020/10/19	1	95.00	2	96.30	96.60	-1	6,495	-0.02%
2020/10/16	0	0.00	1	95.90	95.00	-1	6,502	-0.02%
2020/10/14	6	100.63	0	0.00	100.50	6	6,522	0.09%
2020/10/06	1	105.00	0	0.00	103.00	1	6,508	0.02%
2020/09/29	5	100.00	0	0.00	101.50	5	6,649	0.08%
2020/09/28	1	98.00	2	99.25	99.60	-1	6,685	-0.01%
2020/09/25	5	98.02	0	0.00	96.00	5	6,807	0.07%
2020/09/24	2	102.00	4	102.00	101.00	-2	7,063	-0.03%
2020/09/23	2	106.50	2	104.00	104.00	0	7,298	0.00%
2020/09/22	2	105.50	2	105.00	105.00	0	7,599	0.00%
2020/09/21	2	110.25	1	111.00	105.00	1	7,760	0.01%
2020/09/18	1	111.50	2	110.75	111.50	-1	7,750	-0.01%
2020/09/17	10	112.60	2	112.00	110.50	8	7,828	0.10%
2020/09/16	4	112.38	4	113.25	112.50	0	7,804	0.00%
2020/09/15	11	109.86	0	0.00	108.00	11	7,700	0.14%
2020/09/14	0	0.00	10	108.50	110.00	-10	7,689	-0.13%
2020/09/11	7	106.93	3	105.17	106.00	4	7,639	0.05%
2020/09/10	12	107.13	2	105.00	104.50	10	7,606	0.13%
2020/09/09	7	102.00	11	104.73	108.50	-4	7,609	-0.05%
2020/09/08	27	107.83	8	107.63	106.00	19	7,578	0.25%
2020/09/07	6	108.17	10	106.50	103.00	-4	7,492	-0.05%
2020/09/04	5	108.40	3	110.00	108.50	2	7,472	0.03%
2020/09/03	3	115.67	3	116.50	114.50	0	7,406	0.00%
2020/09/02	0	0.00	1	116.50	115.50	-1	7,399	-0.01%
2020/09/01	10	115.65	22	114.50	116.00	-12	7,370	-0.16%
2020/08/28	8	113.88	1	114.00	116.00	7	7,379	0.09%
2020/08/27	3	116.83	4	113.38	113.50	-1	7,374	-0.01%
2020/08/26	3	120.17	1	116.50	118.00	2	7,434	0.03%
2020/08/25	2	116.00	1	116.50	117.50	1	7,555	0.01%
2020/08/24	3	114.00	5	113.60	115.50	-2	7,492	-0.03%
2020/08/21	13	110.85	5	109.40	116.00	8	7,404	0.11%
2020/08/20	1	114.00	9	108.11	105.50	-8	7,291	-0.11%
2020/08/19	12	118.42	7	117.71	116.00	5	7,141	0.07%
2020/08/18	14	117.89	13	117.69	122.00	1	7,055	0.01%
2020/08/17	6	128.83	48	129.28	127.00	-42	6,806	-0.62%
2020/08/14	3	131.33	2	132.50	133.00	1	6,785	0.01%
2020/08/13	3	129.17	18	129.78	130.00	-15	6,799	-0.22%
2020/08/12	12	123.92	5	124.50	131.00	7	6,749	0.10%
2020/08/11	6	132.50	35	130.84	127.00	-29	6,637	-0.44%
2020/08/10	6	131.08	5	131.80	130.00	1	6,680	0.01%
2020/08/07	10	132.85	3	138.50	131.50	7	6,637	0.11%
2020/08/06	1	146.00	1	148.00	146.00	0	6,596	0.00%
2020/08/05	10	149.00	5	148.20	149.00	5	6,536	0.08%
2020/08/04	15	145.17	2	144.50	145.00	13	6,507	0.20%
2020/08/03	2	150.25	4	154.50	149.00	-2	6,400	-0.03%
2020/07/31	9	148.06	3	148.67	150.50	6	6,271	0.10%
2020/07/30	18	149.78	8	150.06	150.00	10	6,200	0.16%
2020/07/29	55	151.28	65	145.22	153.00	-10	6,062	-0.16%
2020/07/28	37	145.43	11	147.59	139.50	26	5,667	0.46%
2020/07/27	52	158.44	46	155.29	154.50	6	5,405	0.11%
2020/07/24	16	155.72	21	158.31	159.50	-5	4,974	-0.10%
2020/07/23	4	144.00	4	137.88	145.00	0	4,511	0.00%
2020/07/20	3	126.33	1	125.00	125.00	2	4,420	0.05%
2020/07/17	1	126.00	0	0.00	122.00	1	4,403	0.02%
2020/07/16	20	126.75	0	0.00	123.00	20	4,414	0.45%
2020/07/14	5	132.00	0	0.00	132.00	5	4,442	0.11%
2020/07/13	0	0.00	3	138.33	140.00	-3	4,452	-0.07%
2020/07/10	0	0.00	5	134.00	136.00	-5	4,446	-0.11%
2020/07/09	1	141.50	7	139.79	141.50	-6	4,416	-0.14%
2020/07/08	0	0.00	1	129.00	129.00	-1	4,276	-0.02%
2020/07/07	5	115.90	14	116.39	117.50	-9	4,259	-0.21%
2020/07/06	10	117.50	11	115.45	117.50	-1	4,226	-0.02%
2020/07/03	28	116.91	25	113.04	113.50	3	4,118	0.07%
2020/07/02	6	107.00	4	107.88	111.00	2	3,810	0.05%
2020/07/01	6	97.32	4	98.13	101.00	2	3,548	0.06%
2020/06/30	4	92.70	11	92.18	92.00	-7	3,226	-0.22%
2020/06/29	4	85.37	11	85.50	86.20	-7	3,039	-0.23%
2020/06/24	19	86.59	12	86.37	86.60	7	3,018	0.23%
2020/06/23	5	83.32	1	83.50	84.10	4	2,929	0.14%
2020/06/22	1	82.50	2	82.50	82.20	-1	2,921	-0.03%
2020/06/19	1	81.90	0	0.00	81.50	1	2,916	0.03%
2020/06/18	4	80.90	1	81.00	80.30	3	2,896	0.10%
2020/06/16	12	81.03	15	81.88	81.70	-3	2,902	-0.10%
2020/06/15	5	78.10	0	0.00	78.90	5	2,883	0.17%
2020/06/12	1	76.80	0	0.00	77.00	1	2,857	0.03%
2020/06/11	0	0.00	1	82.00	78.10	-1	2,845	-0.04%
2020/06/10	11	82.15	1	81.30	81.50	10	2,811	0.36%
2020/06/09	8	85.24	6	84.65	83.40	2	2,806	0.07%
2020/06/08	0	0.00	1	85.70	84.30	-1	2,805	-0.04%
2020/06/05	2	84.70	3	84.87	85.00	-1	2,794	-0.04%
2020/06/04	0	0.00	3	86.13	85.10	-3	2,794	-0.11%
2020/06/03	3	85.60	1	84.60	84.50	2	2,744	0.07%
2020/06/02	3	85.33	5	83.10	83.60	-2	2,689	-0.07%
2020/06/01	5	83.04	8	86.30	87.80	-3	2,549	-0.12%
2020/05/29	6	79.27	0	0.00	79.90	6	2,361	0.25%
2020/05/28	1	81.30	2	79.40	78.90	-1	2,353	-0.04%
2020/05/27	4	81.90	4	80.43	79.80	0	2,338	0.00%
2020/05/26	1	80.70	1	80.60	81.30	0	2,343	0.00%
2020/05/25	1	79.90	0	0.00	81.50	1	2,327	0.04%
2020/05/22	1	80.20	3	79.60	78.90	-2	2,301	-0.09%
2020/05/20	11	81.81	8	79.53	82.30	3	2,232	0.13%
2020/05/19	14	79.03	2	79.60	79.90	12	2,198	0.55%
2020/05/18	14	79.36	0	0.00	78.90	14	2,182	0.64%
2020/05/15	1	82.90	3	82.00	80.50	-2	2,177	-0.09%
2020/05/14	3	79.00	7	80.26	79.20	-4	2,070	-0.19%
2020/05/13	11	78.84	3	78.37	78.30	8	2,019	0.40%
2020/05/12	7	75.21	5	74.80	75.10	2	1,855	0.11%
2020/05/11	1	75.50	1	75.00	75.50	0	1,826	0.00%
2020/05/06	2	71.75	1	70.60	72.00	1	1,737	0.06%
2020/05/05	0	0.00	10	67.45	70.40	-10	1,723	-0.58%
2020/05/04	0	0.00	20	65.23	64.80	-20	1,654	-1.21%
2020/04/30	1	67.00	29	66.26	66.40	-28	1,657	-1.69%
2020/04/29	0	0.00	3	64.43	63.70	-3	1,653	-0.18%
2020/04/27	3	63.30	0	0.00	64.40	3	1,720	0.17%
2020/04/23	1	63.50	0	0.00	63.00	1	1,789	0.06%
2020/04/21	23	62.17	3	63.13	61.70	20	1,844	1.08%
2020/04/17	11	61.66	3	62.60	62.60	8	1,890	0.42%
2020/04/15	0	0.00	2	59.30	58.90	-2	1,857	-0.11%
2020/04/14	0	0.00	1	58.50	59.10	-1	1,931	-0.05%
2020/04/13	3	57.50	0	0.00	56.70	3	1,943	0.15%
2020/04/10	0	0.00	3	58.80	58.30	-3	1,957	-0.15%
2020/04/09	1	60.10	2	59.60	58.80	-1	1,996	-0.05%
2020/04/08	4	57.80	3	58.83	59.70	1	1,980	0.05%
2020/04/07	2	55.00	2	55.80	56.70	0	1,951	0.00%
2020/04/06	2	52.70	0	0.00	53.70	2	1,957	0.10%
2020/03/31	1	51.50	0	0.00	51.40	1	1,980	0.05%
2020/03/30	1	50.30	0	0.00	51.20	1	2,003	0.05%
2020/03/27	0	0.00	2	52.60	52.40	-2	2,002	-0.10%
2020/03/26	2	52.90	2	52.20	52.50	0	2,011	0.00%
2020/03/24	3	46.53	0	0.00	46.50	3	2,026	0.15%
2020/03/23	1	44.30	1	44.20	44.20	0	2,047	0.00%
2020/03/20	3	46.70	2	47.43	47.50	1	2,128	0.05%
2020/03/17	0	0.00	4	51.53	51.00	-4	2,483	-0.16%
2020/03/16	5	56.96	1	57.40	54.00	4	2,553	0.16%
2020/03/13	1	55.50	0	0.00	57.00	1	2,624	0.04%
2020/03/12	0	0.00	1	63.50	60.60	-1	2,733	-0.04%
2020/03/11	4	66.50	1	67.50	66.00	3	2,846	0.11%
2020/03/10	1	66.10	1	67.10	68.00	0	3,007	0.00%
2020/03/09	17	68.34	0	0.00	66.60	17	3,011	0.56%
2020/03/06	5	70.20	0	0.00	70.70	5	3,005	0.17%
2020/03/05	0	0.00	1	72.00	70.90	-1	3,014	-0.03%
2020/03/03	0	0.00	1	72.30	71.70	-1	3,040	-0.03%
2020/02/26	0	0.00	1	73.80	73.90	-1	3,144	-0.03%
2020/02/20	4	78.03	3	77.83	78.00	1	3,126	0.03%
2020/02/18	2	76.75	2	76.00	76.00	0	3,149	0.00%
2020/02/17	3	78.87	4	78.90	79.40	-1	3,111	-0.03%
2020/02/10	1	72.80	0	0.00	72.20	1	2,994	0.03%
2020/02/06	1	75.00	1	76.30	76.70	0	2,982	0.00%
2020/02/04	0	0.00	1	72.60	74.50	-1	2,919	-0.03%
2020/02/03	2	71.80	0	0.00	72.60	2	2,903	0.07%
2020/01/31	2	73.80	0	0.00	73.80	2	2,878	0.07%
2020/01/30	1	73.40	0	0.00	73.50	1	2,853	0.04%
2020/01/20	0	0.00	5	81.70	80.10	-5	2,794	-0.18%
2020/01/15	1	79.80	7	81.33	80.90	-6	2,699	-0.22%
2020/01/14	0	0.00	4	80.20	80.00	-4	2,653	-0.15%
2020/01/10	0	0.00	1	76.40	75.10	-1	2,563	-0.04%
2020/01/08	1	73.30	1	73.80	74.10	0	2,508	0.00%
2020/01/06	0	0.00	2	73.00	73.10	-2	2,393	-0.08%
2020/01/03	10	76.00	4	76.28	75.30	6	2,364	0.25%
2019/12/31	1	79.20	0	0.00	79.00	1	2,305	0.04%
2019/12/30	6	79.65	4	78.75	80.30	2	2,286	0.09%
2019/12/27	4	78.18	4	78.30	78.70	0	2,240	0.00%
2019/12/26	3	78.03	4	77.55	77.50	-1	2,218	-0.05%
2019/12/25	5	77.98	0	0.00	78.50	5	2,201	0.23%
2019/12/23	2	76.85	1	76.80	75.90	1	2,174	0.05%
2019/12/20	5	78.00	4	78.20	78.40	1	2,136	0.05%
2019/12/19	1	79.10	2	78.90	78.50	-1	2,115	-0.05%
2019/12/18	1	78.90	0	0.00	78.50	1	2,093	0.05%
2019/12/17	1	82.70	0	0.00	80.50	1	2,059	0.05%
2019/12/16	2	80.10	6	80.22	80.00	-4	2,004	-0.20%
2019/12/13	4	79.83	4	80.05	80.00	0	1,949	0.00%
2019/12/12	5	81.70	4	81.75	81.50	1	1,845	0.05%
2019/12/11	0	0.00	3	77.40	77.80	-3	1,582	-0.19%
2019/12/10	8	76.69	3	76.93	76.30	5	1,488	0.34%
2019/12/09	4	75.58	5	76.18	78.20	-1	1,409	-0.07%
2019/12/06	5	73.04	5	73.12	74.10	0	1,258	0.00%
2019/12/05	3	72.10	6	71.30	72.00	-3	1,124	-0.27%
2019/12/03	1	66.80	2	68.00	68.50	-1	1,074	-0.09%
2019/12/02	1	67.30	1	68.00	67.10	0	1,074	0.00%
2019/11/29	2	67.80	1	68.90	68.00	1	1,085	0.09%
2019/11/28	3	67.10	1	68.00	67.10	2	1,054	0.19%
2019/11/27	2	68.65	7	67.87	67.60	-5	1,050	-0.48%
2019/11/26	3	67.33	2	67.10	67.70	1	997	0.10%
2019/11/25	9	67.19	22	67.23	67.60	-13	981	-1.32%
2019/11/22	1	64.30	0	0.00	64.50	1	934	0.11%
2019/11/20	11	64.90	0	0.00	64.70	11	957	1.15%
2019/11/19	5	66.58	5	66.28	65.90	0	1,015	0.00%
2019/11/18	8	66.20	12	66.76	66.00	-4	1,004	-0.40%
2019/11/05	0	0.00	1	62.50	63.30	-1	900	-0.11%
2019/10/31	0	0.00	5	62.12	61.90	-5	919	-0.54%
2019/10/24	1	63.70	1	63.10	63.50	0	922	0.00%
2019/10/21	1	60.90	0	0.00	60.90	1	956	0.10%
2019/09/23	1	66.70	0	0.00	65.40	1	972	0.10%
2019/09/19	0	0.00	3	67.20	66.20	-3	942	-0.32%
2019/09/11	2	65.90	0	0.00	65.40	2	906	0.22%
2019/09/10	0	0.00	5	66.10	66.50	-5	892	-0.56%
2019/09/06	3	66.50	1	66.50	67.00	2	865	0.23%
2019/09/05	0	0.00	4	68.80	66.70	-4	831	-0.48%
2019/09/03	1	66.90	1	66.30	66.30	0	698	0.00%
2019/08/29	0	0.00	2	64.80	65.00	-2	663	-0.30%
2019/08/27	5	66.40	1	66.50	66.70	4	641	0.62%
2019/08/26	4	63.35	1	63.20	63.50	3	618	0.48%
2019/08/23	0	0.00	11	66.10	65.90	-11	617	-1.78%
2019/08/22	0	0.00	1	66.20	65.90	-1	613	-0.16%
2019/08/21	11	64.49	0	0.00	64.50	11	562	1.95%
2019/08/14	0	0.00	1	62.00	60.80	-1	585	-0.17%
2019/08/02	1	63.90	0	0.00	62.40	1	612	0.16%
2019/07/31	1	66.70	0	0.00	66.70	1	603	0.17%
2019/07/26	1	67.70	0	0.00	67.30	1	614	0.16%
2019/07/22	6	65.25	0	0.00	65.50	6	580	1.03%
2019/07/02	2	65.80	1	66.00	67.10	1	764	0.13%
2019/07/01	1	66.20	0	0.00	66.40	1	795	0.13%
2019/05/28	1	58.00	0	0.00	57.90	1	1,180	0.08%
2019/05/27	1	59.00	0	0.00	59.50	1	1,165	0.09%
2019/05/23	4	60.90	0	0.00	60.40	4	1,163	0.34%
2019/05/21	1	64.00	0	0.00	64.80	1	1,164	0.09%
2019/05/20	0	0.00	1	63.80	63.60	-1	1,178	-0.08%
2019/05/17	2	66.85	1	68.10	65.50	1	1,184	0.08%
2019/05/16	1	67.20	0	0.00	67.40	1	1,191	0.08%
2019/05/13	2	66.65	0	0.00	66.80	2	1,209	0.17%
2019/05/10	3	68.73	0	0.00	69.80	3	1,219	0.25%
2019/04/22	4	71.00	0	0.00	70.50	4	1,425	0.28%
2019/04/12	0	0.00	1	73.50	72.50	-1	1,564	-0.06%
2019/04/11	4	73.23	0	0.00	72.90	4	1,555	0.26%
2019/04/08	0	0.00	3	80.00	78.10	-3	1,491	-0.20%
2019/04/03	2	78.45	0	0.00	78.20	2	1,444	0.14%
2019/04/02	0	0.00	67	79.06	78.50	-67	1,398	-4.79%
2019/03/25	5	70.00	5	70.50	69.00	0	1,170	0.00%
2019/03/22	1	72.10	0	0.00	73.50	1	1,147	0.09%
2019/03/21	5	72.00	0	0.00	72.30	5	1,115	0.45%
2019/03/20	11	71.59	18	72.31	72.20	-7	1,099	-0.64%
2019/03/19	1	70.60	6	69.57	69.60	-5	1,029	-0.49%
2019/03/18	2	64.45	2	65.30	64.40	0	956	0.00%
2019/03/08	1	60.70	0	0.00	60.80	1	932	0.11%
2019/03/07	3	60.10	0	0.00	60.00	3	931	0.32%
2019/03/04	1	60.60	0	0.00	60.70	1	927	0.11%
2019/02/27	2	61.60	0	0.00	61.20	2	924	0.22%
2019/02/26	1	61.80	0	0.00	61.70	1	921	0.11%
2019/02/22	2	61.65	0	0.00	61.60	2	917	0.22%
2019/02/20	2	63.00	1	65.30	62.50	1	890	0.11%
2019/02/19	0	0.00	1	64.70	65.00	-1	871	-0.11%
2019/02/18	0	0.00	1	63.70	62.50	-1	855	-0.12%
2019/02/12	1	63.90	0	0.00	64.10	1	796	0.13%
2019/01/28	1	67.90	0	0.00	66.50	1	737	0.14%
2019/01/25	1	65.90	1	66.30	66.00	0	715	0.00%
2019/01/23	2	64.00	2	65.30	64.50	0	672	0.00%
2019/01/21	0	65.00	0	0.00	65.30	0	653	0.00%
2019/01/15	3	62.93	6	62.83	64.50	-3	556	-0.54%
2019/01/11	0	0.00	1	61.00	61.10	-1	475	-0.21%
2019/01/10	2	60.30	6	59.32	60.20	-4	427	-0.94%
2019/01/09	0	0.00	3	58.30	57.60	-3	354	-0.85%
2019/01/08	2	52.90	2	56.40	56.60	0	328	0.00%
2018/12/27	0	0.00	2	53.65	52.90	-2	353	-0.57%
2018/12/22	1	52.60	0	0.00	52.70	1	368	0.27%
2018/12/19	2	52.85	0	0.00	52.50	2	362	0.55%
2018/12/17	3	55.80	0	0.00	55.20	3	353	0.85%
2018/12/14	0	0.00	2	57.65	56.00	-2	364	-0.55%
2018/12/13	0	0.00	2	56.25	56.90	-2	351	-0.57%
2018/12/11	1	54.90	0	0.00	54.90	1	344	0.29%
2018/12/06	1	53.50	0	0.00	53.90	1	345	0.29%
2018/12/05	0	0.00	3	55.10	55.10	-3	346	-0.87%
2018/12/04	0	0.00	2	56.90	57.00	-2	344	-0.58%
2018/12/03	0	0.00	3	56.87	56.70	-3	349	-0.86%
2018/11/29	0	0.00	2	54.10	54.30	-2	342	-0.58%
2018/11/26	1	50.20	0	0.00	50.20	1	352	0.28%
2018/11/22	4	51.23	0	0.00	50.80	4	374	1.07%
2018/11/21	1	51.40	0	0.00	51.50	1	382	0.26%
2018/11/16	0	0.00	3	52.20	51.90	-3	496	-0.60%
2018/11/15	3	51.00	0	0.00	51.30	3	499	0.60%
2018/11/14	1	52.00	0	0.00	51.80	1	500	0.20%
2018/11/09	0	0.00	2	53.00	52.10	-2	506	-0.39%
2018/11/06	3	51.57	0	0.00	50.70	3	541	0.55%
2018/11/02	1	52.40	0	0.00	51.80	1	582	0.17%
2018/11/01	0	0.00	1	51.80	51.40	-1	601	-0.17%
2018/10/29	1	48.20	1	49.00	48.40	0	755	0.00%
2018/10/18	1	50.90	0	0.00	50.90	1	782	0.13%
2018/10/11	2	49.90	10	48.65	49.50	-8	756	-1.06%
2018/10/05	1	56.30	1	53.90	54.00	0	716	0.00%
2018/10/04	1	57.00	0	0.00	57.90	1	691	0.14%
2018/09/28	2	61.70	0	0.00	61.70	2	683	0.29%
2018/09/27	1	61.90	0	0.00	61.70	1	684	0.15%
2018/09/26	2	61.70	0	0.00	61.70	2	684	0.29%
2018/09/20	6	63.02	0	0.00	61.00	6	683	0.88%
2018/09/10	1	64.90	1	66.00	63.90	0	691	0.00%
2018/09/05	2	67.10	0	0.00	66.70	2	746	0.27%
2018/08/30	1	68.80	1	69.20	68.80	0	748	0.00%
2018/08/23	0	0.00	6	68.87	69.20	-6	649	-0.92%
2018/08/22	1	62.80	0	0.00	63.00	1	611	0.16%
2018/08/13	5	65.80	0	0.00	64.10	5	638	0.78%
2018/08/03	0	0.00	3	66.47	67.80	-3	469	-0.64%
2018/07/25	1	60.90	0	0.00	61.30	1	385	0.26%
2018/07/17	0	0.00	1	61.80	63.80	-1	395	-0.25%
2018/07/13	1	60.60	0	0.00	60.50	1	398	0.25%
2018/06/29	0	0.00	1	60.50	60.70	-1	394	-0.25%
2018/06/25	1	62.10	0	0.00	61.80	1	389	0.26%
2018/06/20	0	0.00	2	64.35	64.80	-2	385	-0.52%
2018/06/15	1	68.50	2	68.20	67.10	-1	375	-0.27%
2018/06/14	0	0.00	3	67.93	67.50	-3	369	-0.81%
2018/06/13	1	65.00	2	67.20	67.20	-1	336	-0.30%
2018/06/12	3	61.30	0	0.00	61.10	3	300	1.00%
2018/06/11	0	0.00	1	60.90	61.20	-1	299	-0.33%
2018/06/01	1	58.80	0	0.00	59.00	1	280	0.36%
2018/05/23	0	0.00	1	59.00	59.80	-1	259	-0.39%
2018/05/22	2	59.30	0	0.00	59.50	2	255	0.78%
2018/05/18	2	56.70	3	56.37	57.80	-1	220	-0.45%
2018/05/10	1	52.10	0	0.00	52.20	1	208	0.48%
2018/05/02	0	0.00	1	54.40	54.30	-1	203	-0.49%
2018/04/26	1	52.00	1	53.50	51.80	0	202	0.00%
2018/04/23	1	53.00	0	0.00	52.30	1	198	0.50%
2018/04/03	0	0.00	1	60.40	60.40	-1	215	-0.46%
2018/03/31	1	61.50	0	0.00	61.10	1	216	0.46%
2018/03/29	1	60.50	0	0.00	60.60	1	215	0.46%
2018/03/27	2	61.55	0	0.00	61.60	2	213	0.94%
2018/03/21	2	62.35	0	0.00	62.20	2	205	0.97%
2018/03/14	1	64.90	0	0.00	64.90	1	211	0.47%
2018/03/13	0	0.00	1	63.20	63.20	-1	206	-0.49%
2018/03/09	1	62.60	0	0.00	62.00	1	210	0.48%
2018/03/02	1	62.30	0	0.00	62.50	1	248	0.40%
2018/03/01	1	63.10	0	0.00	63.00	1	251	0.40%
2018/02/06	0	0.00	1	62.80	62.80	-1	276	-0.36%
2018/01/29	0	0.00	2	69.40	68.80	-2	326	-0.61%
2018/01/25	0	0.00	1	69.00	69.20	-1	331	-0.30%
2018/01/24	0	0.00	2	70.10	69.90	-2	333	-0.60%
2018/01/16	1	70.80	0	0.00	70.70	1	357	0.28%
2018/01/11	1	67.10	0	0.00	67.70	1	399	0.25%
2018/01/10	1	68.00	2	68.20	67.40	-1	405	-0.25%
2018/01/08	0	0.00	1	71.10	71.10	-1	407	-0.25%
2018/01/03	1	70.10	0	0.00	69.60	1	413	0.24%