旺矽 (6223)-凱基-市政券商分點個股進出

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
412.0
漲跌
▲14.0
漲幅
+3.52%
成交量
4,265張
產業
上櫃半導體類股
651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－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/05/07	1.1	399.79	0.7	400.00	412.00	0.4	3,865	0.01%
2024/05/06	0.3	407.47	0.1	399.00	398.00	0.3	3,823	0.01%
2024/05/03	4.3	421.30	2	417.00	406.50	2.3	3,771	0.06%
2024/05/02	1	432.48	3	429.33	427.50	-2	3,736	-0.05%
2024/04/30	6.3	437.95	6.2	439.75	443.00	0.1	3,719	0.00%
2024/04/29	7	422.14	9.2	428.11	431.00	-2.2	3,637	-0.06%
2024/04/26	3.2	404.49	3.1	407.26	402.00	0.1	3,591	0.00%
2024/04/25	0.2	391.40	0	0.00	381.00	0.2	3,604	0.01%
2024/04/24	2.1	401.62	5.2	402.37	402.50	-3.1	3,615	-0.09%
2024/04/23	3.3	386.38	0.3	386.13	386.00	3	3,577	0.08%
2024/04/22	1.3	385.23	1	379.00	368.50	0.3	3,573	0.01%
2024/04/19	3.1	387.35	3	403.67	397.50	0.1	3,606	0.00%
2024/04/18	4	410.00	4	408.75	393.50	0	3,626	0.00%
2024/04/17	3	394.33	3.5	398.28	414.00	-0.5	3,632	-0.01%
2024/04/16	3.1	374.97	3	377.50	376.50	0.1	3,740	0.00%
2024/04/15	9.3	399.20	5	400.50	390.50	4.3	3,875	0.11%
2024/04/12	8	397.88	37.3	401.30	408.00	-29.3	3,809	-0.77%
2024/04/11	2.2	348.41	2.3	354.96	371.00	-0.1	3,735	0.00%
2024/04/10	4.3	335.98	6	338.25	337.50	-1.7	3,738	-0.05%
2024/04/09	4	333.13	4	338.25	325.00	0	3,756	0.00%
2024/04/02	2	326.25	4	330.13	327.00	-2	3,928	-0.05%
2024/04/01	0	0.00	1	323.00	321.00	-1	3,891	-0.03%
2024/03/29	0	0.00	3	311.50	312.00	-3	3,872	-0.08%
2024/03/28	1	306.00	0	0.00	304.50	1	3,889	0.03%
2024/03/27	1	309.00	1	309.50	309.00	0	3,883	0.00%
2024/03/25	1.1	312.98	0	0.00	310.00	1.1	3,910	0.03%
2024/03/22	3	307.50	0	0.00	313.00	3	3,915	0.08%
2024/03/21	1	321.00	1	323.00	311.00	0	3,914	0.00%
2024/03/19	1	324.00	0	0.00	324.50	1	3,939	0.03%
2024/03/18	0	0.00	7	324.43	327.00	-7	3,902	-0.18%
2024/03/15	1.1	315.90	2	313.75	312.50	-1	3,867	-0.02%
2024/03/14	1	297.50	9	295.00	300.50	-8	3,825	-0.21%
2024/03/13	4	310.63	2	311.01	306.00	2	3,812	0.05%
2024/03/12	1	321.01	2.2	321.45	320.00	-1.2	3,767	-0.03%
2024/03/11	8.2	298.45	2.1	302.38	302.00	6.1	3,706	0.16%
2024/03/08	6	294.67	1	292.50	289.00	5	3,654	0.14%
2024/03/07	1	322.00	1	331.00	321.00	0	3,551	0.00%
2024/03/06	4	324.25	4	325.38	323.50	0	3,530	0.00%
2024/03/05	2.1	335.00	2.1	331.48	331.50	0	3,564	0.00%
2024/03/04	2.1	334.74	2.3	332.84	333.00	-0.2	3,509	-0.01%
2024/03/01	8.1	324.48	2	325.25	326.00	6.1	3,483	0.18%
2024/02/29	1	325.00	0	0.00	323.00	1	3,473	0.03%
2024/02/27	4	324.00	3	324.33	322.00	1	3,465	0.03%
2024/02/26	4.2	328.76	46	322.16	320.00	-41.8	3,478	-1.20%
2024/02/23	5	343.40	6	341.83	340.00	-1	3,439	-0.03%
2024/02/22	12	338.63	4	340.60	339.50	8	3,400	0.23%
2024/02/21	14	311.86	7	320.97	327.50	7	3,281	0.21%
2024/02/20	3	295.50	1	297.00	298.00	2	3,245	0.06%
2024/02/19	4	295.51	1	293.50	296.00	3	3,257	0.09%
2024/02/16	2	309.25	2	306.75	305.50	0	3,264	0.00%
2024/02/15	15	297.23	3.2	297.38	298.00	11.8	3,261	0.36%
2024/02/02	15	282.00	0.3	282.50	278.50	14.7	3,359	0.44%
2024/02/01	7.3	273.73	23	278.11	278.50	-15.7	3,349	-0.47%
2024/01/31	17	277.29	3	277.17	276.50	14	3,354	0.42%
2024/01/30	0	0.00	3	266.33	269.00	-3	3,312	-0.09%
2024/01/29	0	0.00	15	264.50	265.50	-15	3,396	-0.44%
2024/01/25	0.3	258.83	0	0.00	259.50	0.3	3,461	0.01%
2024/01/24	0.2	266.25	1	267.00	263.50	-0.8	3,457	-0.02%
2024/01/23	1.3	269.54	1	267.98	267.00	0.3	3,452	0.01%
2024/01/22	8.2	270.80	6.7	273.49	272.00	1.5	3,432	0.04%
2024/01/19	2.5	266.41	4.5	271.39	263.50	-2	3,380	-0.06%
2024/01/18	3.2	259.89	9	258.72	255.00	-5.8	3,269	-0.18%
2024/01/17	13.1	263.68	1	262.00	261.50	12.1	3,219	0.38%
2024/01/16	8.2	265.43	2	265.00	265.00	6.2	3,187	0.19%
2024/01/15	4	258.13	5.1	264.32	265.00	-1.1	3,135	-0.04%
2024/01/12	0.1	250.00	1	253.00	251.50	-0.9	3,050	-0.03%
2024/01/11	8	252.00	0	0.00	252.00	8	3,000	0.27%
2024/01/10	2	253.50	1.5	257.00	257.50	0.5	2,971	0.02%
2024/01/09	11	245.77	17	244.47	254.00	-6	2,809	-0.21%
2024/01/08	0	0.00	2	229.50	231.00	-2	2,649	-0.08%
2024/01/05	1	226.50	0	0.00	225.50	1	2,687	0.04%
2024/01/04	8.6	233.85	4.1	230.90	231.50	4.5	2,738	0.17%
2024/01/03	5.4	235.58	1	239.38	239.00	4.4	2,700	0.16%
2024/01/02	15.4	228.96	14	226.47	234.00	1.4	2,616	0.05%
2023/12/29	1	215.50	2	217.25	217.50	-1	2,431	-0.04%
2023/12/21	1	211.00	2	211.00	212.00	-1	2,566	-0.04%
2023/12/20	4	217.00	1	219.50	213.50	3	2,573	0.12%
2023/12/19	1	212.00	2	215.25	216.00	-1	2,551	-0.04%
2023/12/18	1	214.00	1	216.50	214.00	0	2,599	0.00%
2023/12/15	3	215.87	0	0.00	215.50	3	2,650	0.11%
2023/12/14	1	219.50	4	219.38	216.50	-3	2,692	-0.11%
2023/12/12	2	212.75	0	0.00	210.00	2	2,817	0.07%
2023/12/07	2	207.00	1.1	209.45	206.50	0.9	2,939	0.03%
2023/12/06	1	209.50	0	0.00	208.50	1	3,000	0.03%
2023/12/05	0	0.00	0.1	208.00	207.50	-0.1	3,053	0.00%
2023/12/04	1	216.00	0.4	212.36	211.50	0.6	3,095	0.02%
2023/12/01	2	217.00	0	0.00	216.00	2	3,152	0.06%
2023/11/30	2.1	217.61	3	218.50	219.00	-0.9	3,267	-0.03%
2023/11/29	0	0.00	1	217.15	216.00	-1	3,261	-0.03%
2023/11/28	0	0.00	2	215.00	215.00	-2	3,291	-0.06%
2023/11/27	1	212.00	0	0.00	208.50	1	3,303	0.03%
2023/11/24	0	0.00	2	215.75	214.50	-2	3,315	-0.06%
2023/11/22	0	0.00	2.5	225.30	226.00	-2.5	3,324	-0.08%
2023/11/21	2	222.28	1	226.00	223.00	1	3,345	0.03%
2023/11/20	1	223.27	0	0.00	223.00	1	3,361	0.03%
2023/11/17	19	228.26	15	225.20	224.50	4	3,381	0.12%
2023/11/16	1	222.50	4	225.50	226.00	-3	3,327	-0.09%
2023/11/15	5	223.10	3	222.17	223.50	2	3,324	0.06%
2023/11/14	3.1	222.23	2.1	224.14	223.00	1	3,341	0.03%
2023/11/13	2	225.00	4	225.63	226.50	-2	3,348	-0.06%
2023/11/10	8	217.24	11	218.00	218.00	-3	3,294	-0.09%
2023/11/09	3.2	213.47	1.2	216.38	214.00	2	3,230	0.06%
2023/11/08	6	211.83	5	213.30	215.00	1	3,273	0.03%
2023/11/07	2	212.75	0	0.00	213.50	2	3,391	0.06%
2023/11/06	6	209.75	9.2	209.08	211.50	-3.2	3,438	-0.09%
2023/11/03	7.8	201.26	9	203.33	203.00	-1.2	3,443	-0.04%
2023/11/02	0	0.00	4	193.00	196.50	-4	3,396	-0.12%
2023/11/01	1	186.00	0	0.00	186.00	1	3,402	0.03%
2023/10/30	1	195.87	2	195.75	196.50	-1	3,498	-0.03%
2023/10/26	3	193.17	0	0.00	192.00	3	3,713	0.08%
2023/10/25	2	200.00	1	201.50	198.00	1	3,874	0.03%
2023/10/24	1	197.00	1	198.49	198.50	0	3,931	0.00%
2023/10/23	1	193.00	2	191.00	193.50	-1	4,031	-0.02%
2023/10/19	4	194.75	2	194.00	194.00	2	4,201	0.05%
2023/10/18	5	200.50	5	205.50	201.00	0	4,193	0.00%
2023/10/17	0	0.00	1	209.50	207.00	-1	4,181	-0.02%
2023/10/16	4	208.13	2	206.50	207.00	2	4,288	0.05%
2023/10/13	2	215.15	4	216.24	214.50	-2	4,308	-0.05%
2023/10/12	2.1	207.14	9.5	206.56	211.50	-7.4	4,323	-0.17%
2023/10/11	2	204.50	2.6	201.83	198.00	-0.6	4,416	-0.01%
2023/10/06	4	206.75	1.9	208.88	205.50	2.1	4,503	0.05%
2023/10/05	1	208.00	0	208.00	206.50	1	4,529	0.02%
2023/10/04	0	0.00	1	206.00	205.50	-1	4,558	-0.02%
2023/10/03	2.5	212.40	1	212.00	209.00	1.5	4,556	0.03%
2023/10/02	3.3	211.06	2.8	211.75	213.00	0.5	4,587	0.01%
2023/09/28	0	0.00	3	206.00	205.00	-3	4,594	-0.07%
2023/09/27	1	203.50	2	204.10	205.50	-1	4,638	-0.02%
2023/09/26	1	205.50	6	206.45	204.50	-5	4,749	-0.11%
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	1	207.50	5	207.00	207.00	-4	4,855	-0.08%
2023/09/19	4.1	215.87	6.1	217.56	216.00	-2	4,785	-0.04%
2023/09/18	2	213.50	8	213.13	212.50	-6	4,750	-0.13%
2023/09/15	22.6	220.87	12.6	220.44	217.50	10	4,789	0.21%
2023/09/14	4	216.75	2	215.50	219.00	2	4,687	0.04%
2023/09/12	0	0.00	1	208.50	210.00	-1	4,745	-0.02%
2023/09/11	5	208.60	10	205.58	205.00	-5	4,753	-0.11%
2023/09/07	2.3	212.04	1.7	212.95	213.50	0.6	4,749	0.01%
2023/09/06	2.4	209.45	3	209.86	208.50	-0.6	4,754	-0.01%
2023/09/05	4	207.50	5	206.30	210.00	-1	4,819	-0.02%
2023/09/04	0.1	195.00	5	195.10	199.50	-4.9	4,793	-0.10%
2023/09/01	2	192.25	0.1	193.00	191.50	1.9	4,882	0.04%
2023/08/31	1	197.00	1	196.00	197.00	0	4,881	0.00%
2023/08/30	0	0.00	1	196.00	194.50	-1	4,947	-0.02%
2023/08/29	0	0.00	2	193.00	191.00	-2	4,943	-0.04%
2023/08/28	6	194.17	7	197.29	192.00	-1	4,945	-0.02%
2023/08/25	1	196.50	2	194.25	191.00	-1	4,953	-0.02%
2023/08/24	1	194.50	2	194.00	193.00	-1	5,016	-0.02%
2023/08/23	3	192.17	2	189.75	191.00	1	5,105	0.02%
2023/08/22	4	195.75	3	196.50	193.00	1	5,308	0.02%
2023/08/21	5	196.70	2	197.25	196.00	3	5,429	0.06%
2023/08/18	4	200.88	1	200.00	197.00	3	5,480	0.05%
2023/08/17	6.3	201.52	8.3	202.42	202.00	-2	5,579	-0.04%
2023/08/16	1	198.50	3	195.52	198.50	-2	5,784	-0.03%
2023/08/15	3.4	193.03	2.4	194.58	192.00	1	5,884	0.02%
2023/08/14	3.4	189.90	2.4	191.43	189.50	1	5,911	0.02%
2023/08/11	4	197.00	7	199.43	196.50	-3	5,957	-0.05%
2023/08/10	2	188.75	2	186.50	187.00	0	5,894	0.00%
2023/08/09	3	197.51	39	198.51	197.50	-36	5,826	-0.62%
2023/08/08	0	192.00	5	192.00	191.00	-5	5,773	-0.09%
2023/08/07	2.1	191.88	2.1	192.63	194.00	0	5,764	0.00%
2023/08/04	5	190.00	3	189.33	190.50	2	5,737	0.03%
2023/08/02	6	193.17	1	189.99	187.50	5	5,750	0.09%
2023/08/01	4	203.37	8	203.19	203.00	-4	5,673	-0.07%
2023/07/31	6	213.75	3	214.67	205.00	3	5,619	0.05%
2023/07/28	9.2	207.42	10	210.85	212.00	-0.8	5,473	-0.02%
2023/07/27	1.8	200.55	3	200.83	202.00	-1.2	5,305	-0.02%
2023/07/26	10	198.79	8	200.38	198.50	2	5,255	0.04%
2023/07/25	9	199.61	12	198.79	198.00	-3	5,153	-0.06%
2023/07/24	2	187.50	1	190.00	186.50	1	5,008	0.02%
2023/07/21	2.1	184.50	1	183.50	187.50	1.1	4,981	0.02%
2023/07/20	2	187.00	1	185.00	185.50	1	4,973	0.02%
2023/07/19	3	187.83	5	189.90	187.00	-2	4,947	-0.04%
2023/07/18	2	182.50	4	183.50	182.50	-2	4,886	-0.04%
2023/07/17	4	189.00	2	187.50	183.00	2	4,872	0.04%
2023/07/14	10	183.15	8	185.38	186.50	2	4,816	0.04%
2023/07/13	6	178.58	19	179.39	178.00	-13	4,702	-0.28%
2023/07/12	0	0.00	1	175.00	175.00	-1	4,646	-0.02%
2023/07/07	2	176.75	1	177.00	174.50	1	4,912	0.02%
2023/07/06	0	0.00	1	176.50	176.50	-1	4,912	-0.02%
2023/07/05	5	179.20	4	180.63	179.50	1	4,885	0.02%
2023/07/04	6	178.58	3.1	180.11	181.50	2.9	4,836	0.06%
2023/07/03	5.4	183.04	6.5	181.87	186.00	-1.1	4,712	-0.02%
2023/06/30	1	173.00	1.7	172.06	173.50	-0.7	4,621	-0.02%
2023/06/29	1	169.91	2.2	170.23	171.00	-1.3	4,621	-0.03%
2023/06/28	2	167.50	0	0.00	167.50	2	4,644	0.04%
2023/06/27	7	171.43	2	173.50	169.50	5	4,723	0.11%
2023/06/26	2	174.00	1	174.50	172.50	1	4,762	0.02%
2023/06/21	0	0.00	5	175.70	175.50	-5	4,897	-0.10%
2023/06/20	3	169.33	4.1	173.26	173.00	-1.1	5,389	-0.02%
2023/06/19	0	0.00	2	171.00	170.50	-2	5,648	-0.04%
2023/06/16	10	173.70	5	175.20	169.50	5	5,760	0.09%
2023/06/15	2	173.50	2	175.50	172.50	0	5,629	0.00%
2023/06/14	2	171.50	2	173.50	171.00	0	5,576	0.00%
2023/06/13	3	172.17	3	173.33	171.50	0	5,539	0.00%
2023/06/12	2.4	169.38	2	171.25	169.00	0.4	5,470	0.01%
2023/06/09	2	168.50	4.9	168.65	169.50	-2.9	5,411	-0.05%
2023/06/08	6	173.75	9	172.06	170.00	-3	5,290	-0.06%
2023/06/07	6.5	174.89	17	171.41	177.00	-10.5	5,236	-0.20%
2023/06/06	1	165.00	0	0.00	165.00	1	5,157	0.02%
2023/06/05	5.1	167.90	7	168.50	168.00	-1.9	5,138	-0.04%
2023/06/02	1	163.50	2	165.00	164.00	-1	5,058	-0.02%
2023/06/01	2	162.75	2	164.00	163.50	0	5,050	0.00%
2023/05/31	7	164.69	22	167.50	163.00	-15	5,042	-0.30%
2023/05/30	10.8	163.92	15	164.47	167.00	-4.2	4,973	-0.08%
2023/05/29	8.2	167.12	5	166.50	162.50	3.2	4,880	0.07%
2023/05/26	23	164.59	22	163.66	163.00	1	4,792	0.02%
2023/05/25	8	156.94	7	158.29	159.50	1	4,585	0.02%
2023/05/24	6	154.42	4	154.88	155.50	2	4,474	0.04%
2023/05/23	2	153.75	12	152.92	154.50	-10	4,413	-0.23%
2023/05/22	9	150.61	5	152.40	147.00	4	4,268	0.09%
2023/05/19	7	145.50	109.5	145.73	147.00	-102.5	3,996	-2.56%	大賣/鉅額交易
2023/05/18	101	143.47	10.2	140.48	142.00	90.8	3,851	2.36%	大買/
2023/05/17	43	143.85	40	145.50	141.00	3	3,785	0.08%
2023/05/16	0	0.00	5	140.00	142.00	-5	3,684	-0.14%
2023/05/15	27	136.17	15	135.00	134.50	12	3,589	0.33%
2023/05/12	2	135.00	1	137.00	136.00	1	3,609	0.03%
2023/05/11	3	133.67	0	0.00	133.50	3	3,594	0.08%
2023/05/10	1	134.50	0	0.00	134.50	1	3,688	0.03%
2023/05/09	3	136.50	2	136.00	136.00	1	3,739	0.03%
2023/05/08	21	136.50	0	0.00	134.50	21	3,751	0.56%
2023/05/05	14	134.54	1	132.00	134.50	13	3,757	0.35%
2023/05/04	1	130.00	0	0.00	130.50	1	3,765	0.03%
2023/04/27	0	0.00	1	123.50	126.50	-1	3,862	-0.03%
2023/04/26	2	126.00	9	124.89	126.50	-7	3,850	-0.18%
2023/04/21	0	0.00	3	131.17	128.50	-3	3,808	-0.08%
2023/04/20	2	138.50	1.1	137.82	135.00	0.9	3,883	0.02%
2023/04/19	0	0.00	41	138.85	138.00	-41	3,863	-1.06%
2023/04/18	1	140.50	11	140.59	138.00	-10	3,838	-0.26%
2023/04/17	43	140.51	44	139.59	142.50	-1	3,803	-0.03%
2023/04/14	52	140.41	2	141.25	140.00	50	3,739	1.34%
2023/04/13	13	140.35	1	139.50	136.50	12	3,639	0.33%
2023/04/12	21.2	142.22	6	142.58	141.50	15.2	3,592	0.42%
2023/04/11	2	135.25	1.5	136.00	135.50	0.5	3,426	0.01%
2023/04/10	1	135.50	1	132.00	133.00	0	3,410	0.00%
2023/04/07	1	134.50	1	134.50	134.50	0	3,429	0.00%
2023/04/06	1	133.00	1	132.00	132.00	0	3,418	0.00%
2023/03/31	1	137.00	1	134.50	135.00	0	3,427	0.00%
2023/03/30	2	136.75	1	136.50	137.00	1	3,412	0.03%
2023/03/29	0	0.00	2	133.75	134.50	-2	3,425	-0.06%
2023/03/28	2	139.25	2	135.75	136.00	0	3,412	0.00%
2023/03/27	3.5	143.29	2	142.75	143.00	1.5	3,333	0.04%
2023/03/24	1	141.50	8	145.75	146.00	-7	3,268	-0.21%
2023/03/23	146	147.21	152	147.77	144.00	-6	3,118	-0.19%	大買/大賣/
2023/03/22	9	138.00	11	139.27	143.00	-2	2,602	-0.08%
2023/03/21	3	127.00	5	127.50	130.00	-2	2,330	-0.09%
2023/03/20	1	119.50	1	120.50	119.50	0	2,253	0.00%
2023/03/17	1	118.50	0	0.00	118.00	1	2,358	0.04%
2023/03/14	2	119.75	0	0.00	119.50	2	2,520	0.08%
2023/03/13	9	120.50	0	0.00	121.00	9	2,563	0.35%
2023/03/09	0	0.00	1	125.50	124.00	-1	2,908	-0.03%
2023/03/08	2	124.50	1	126.50	126.50	1	3,030	0.03%
2023/03/07	1	124.00	2	124.50	124.50	-1	3,050	-0.03%
2023/03/03	1	123.50	1	122.00	121.00	0	3,226	0.00%
2023/03/01	1	124.00	1	125.00	125.00	0	3,266	0.00%
2023/02/24	0	123.63	0	0.00	123.50	0	3,335	0.00%
2023/02/23	0	0.00	12	123.13	125.50	-12	3,438	-0.35%
2023/02/22	1	121.50	0	0.00	120.50	1	3,456	0.03%
2023/02/21	2	124.25	0	0.00	125.00	2	3,537	0.06%
2023/02/14	0	0.00	0.3	122.50	121.00	-0.3	3,751	-0.01%
2023/02/10	0.3	120.73	0	0.00	120.50	0.3	3,816	0.01%
2023/02/08	3	128.00	4	127.00	126.00	-1	3,780	-0.03%
2023/02/07	1	123.50	9	122.78	123.00	-8	3,673	-0.22%
2023/02/06	3	116.83	2	117.50	118.50	1	3,613	0.03%
2023/02/03	0	0.00	1	126.50	124.50	-1	3,545	-0.03%
2023/02/02	4	124.38	1	125.00	124.50	3	3,525	0.09%
2023/02/01	1	125.00	30	124.50	124.50	-29	3,484	-0.83%
2023/01/31	31	124.42	4	122.75	124.00	27	3,459	0.78%
2023/01/30	0	0.00	1	120.50	120.50	-1	3,408	-0.03%
2023/01/17	0	0.00	0	116.00	116.50	0	3,355	0.00%
2023/01/16	2	114.00	0	0.00	113.00	2	3,344	0.06%
2023/01/12	0	0.00	0	116.00	113.50	0	3,322	0.00%
2023/01/11	5	114.00	6	115.00	114.00	-1	3,316	-0.03%
2023/01/10	4	117.88	2	119.25	116.50	2	3,292	0.06%
2023/01/09	0	0.00	2	117.50	117.50	-2	3,162	-0.06%
2023/01/06	0	0.00	3	118.00	118.50	-3	3,148	-0.10%
2023/01/05	1	119.00	30	117.50	117.50	-29	3,147	-0.92%
2023/01/04	24	117.54	1	117.00	118.00	23	3,118	0.74%
2023/01/03	0	0.00	2	115.50	118.00	-2	3,101	-0.06%
2022/12/30	1	116.50	0	0.00	112.50	1	3,066	0.03%
2022/12/28	30	118.00	0	0.00	115.00	30	3,029	0.99%
2022/12/27	3	118.50	2	119.00	119.00	1	2,989	0.03%
2022/12/26	0	0.00	2	112.00	114.00	-2	2,941	-0.07%
2022/12/21	0	0.00	0	113.00	113.00	0	2,874	0.00%
2022/12/16	0	0.00	1	117.50	117.00	-1	2,798	-0.04%
2022/12/14	0	0.00	0	119.00	118.50	0	2,771	0.00%
2022/12/13	2	117.00	1	117.50	117.00	1	2,713	0.04%
2022/12/12	1	118.00	2	116.00	118.00	-1	2,675	-0.04%
2022/12/09	2	123.25	6	117.75	116.50	-4	2,615	-0.15%
2022/12/08	6	127.33	8	127.56	129.00	-2	2,511	-0.08%
2022/12/07	0	0.00	1	124.50	125.50	-1	2,460	-0.04%
2022/12/06	3	131.50	2	131.00	130.00	1	2,392	0.04%
2022/12/05	0	0.00	1	128.00	130.50	-1	2,338	-0.04%
2022/12/02	5	129.50	15	129.30	129.50	-10	2,288	-0.44%
2022/12/01	8	125.75	16	125.75	126.50	-8	2,176	-0.37%
2022/11/30	67	119.06	78	118.74	119.50	-11	1,891	-0.58%
2022/11/29	6	108.83	18	109.22	109.50	-12	1,721	-0.70%
2022/11/28	1	111.00	1	113.50	111.00	0	1,690	0.00%
2022/11/25	1	114.50	9	113.94	112.50	-8	1,628	-0.49%
2022/11/24	1	107.00	0	0.00	109.00	1	1,512	0.07%
2022/11/23	2	109.00	1	109.00	109.00	1	1,491	0.07%
2022/11/22	1	107.00	1	108.50	108.50	0	1,453	0.00%
2022/11/21	3	108.17	5	108.60	107.50	-2	1,380	-0.15%
2022/11/18	2	103.75	1	104.50	103.00	1	1,243	0.08%
2022/11/17	2	104.50	21	103.64	105.00	-19	1,191	-1.60%
2022/11/16	1	102.00	8.1	102.91	102.50	-7.1	1,066	-0.66%
2022/11/14	0.1	94.40	0	0.00	94.40	0.1	899	0.01%
2022/11/11	3	95.20	3	94.00	93.50	0	880	0.00%
2022/11/10	0	0.00	7	93.06	94.00	-7	853	-0.82%
2022/11/08	0	0.00	8	94.76	93.50	-8	823	-0.97%
2022/11/07	15	90.20	2	92.50	90.90	13	783	1.66%
2022/11/04	0	0.00	16	89.20	89.90	-16	820	-1.95%
2022/11/03	18	88.01	0	87.50	87.60	18	804	2.24%
2022/10/25	0	0.00	0	82.20	80.20	0	833	0.00%
2022/10/14	0	0.00	0	82.50	81.60	0	895	0.00%
2022/10/04	0	0.00	10	84.80	85.20	-10	977	-1.02%
2022/10/03	10	83.70	0	0.00	83.40	10	977	1.02%
2022/09/29	0	0.00	1	81.50	80.90	-1	1,000	-0.10%
2022/09/28	0	0.00	0	80.50	80.00	0	1,007	0.00%
2022/09/27	0	0.00	5	83.22	85.30	-5	1,006	-0.50%
2022/09/13	1	92.90	1	93.60	93.00	0	1,153	0.00%
2022/09/08	0	0.00	1	89.60	89.80	-1	1,196	-0.08%
2022/09/05	1	92.50	0	0.00	91.10	1	1,231	0.08%
2022/09/01	0	0.00	0	96.10	95.80	0	1,249	0.00%
2022/08/31	0	0.00	0	96.74	97.30	0	1,269	0.00%
2022/08/26	1	97.60	0	0.00	96.60	1	1,292	0.08%
2022/08/23	0	0.00	0	97.50	95.30	0	1,322	0.00%
2022/08/18	0	0.00	0	96.55	97.00	0	1,401	0.00%
2022/08/17	1	95.60	0	0.00	95.50	1	1,405	0.07%
2022/08/15	2	97.20	0	97.79	98.00	2	1,402	0.14%
2022/08/11	0	0.00	0	97.50	94.30	0	1,399	0.00%
2022/08/04	0	0.00	2	89.25	90.20	-2	1,694	-0.12%
2022/08/03	0	90.00	0	0.00	87.90	0	1,692	0.00%
2022/08/02	0	90.00	0	0.00	91.50	0	1,688	0.00%
2022/08/01	0	91.00	0	0.00	92.00	0	1,695	0.00%
2022/07/29	1	91.80	0	0.00	91.50	1	1,707	0.06%
2022/07/28	0	90.40	0	0.00	90.60	0	1,718	0.00%
2022/07/27	0	87.92	2	90.10	90.30	-2	1,716	-0.12%
2022/07/26	2	89.50	0	0.00	88.80	2	1,710	0.12%
2022/07/21	0	0.00	2	89.00	89.00	-2	1,681	-0.12%
2022/07/20	0	87.90	0	0.00	87.00	0	1,667	0.00%
2022/07/14	0	76.50	0	0.00	78.50	0	1,615	0.00%
2022/07/11	0	0.00	10	81.83	80.80	-10	1,593	-0.63%
2022/07/08	10	82.05	0	0.00	82.20	10	1,600	0.62%
2022/07/06	0	0.00	1	77.60	77.00	-1	1,571	-0.06%
2022/07/05	4	80.73	0	0.00	80.60	4	1,572	0.25%
2022/07/04	1	77.40	1	77.80	77.50	0	1,577	0.00%
2022/07/01	0	0.00	22	79.62	78.90	-22	1,562	-1.41%
2022/06/30	0	87.30	0	0.00	85.10	0	1,522	0.00%
2022/06/28	0	90.50	0	0.00	90.50	0	1,501	0.00%
2022/06/23	0	87.50	0	0.00	87.00	0	1,477	0.00%
2022/06/21	5	95.00	0	0.00	94.30	5	1,402	0.36%
2022/06/20	0	98.70	2	92.80	92.80	-2	1,391	-0.14%
2022/06/17	0	100.00	10	99.80	99.90	-10	1,357	-0.74%
2022/06/16	1	105.40	1	102.50	100.50	0	1,334	0.00%
2022/06/13	0	0.00	1	99.80	100.00	-1	1,289	-0.08%
2022/06/10	1	103.00	0	0.00	102.00	1	1,275	0.08%
2022/06/09	10	106.50	0	0.00	106.00	10	1,243	0.80%
2022/06/08	0	0.00	3	108.00	107.50	-3	1,217	-0.25%
2022/06/01	2	106.25	1	106.50	105.00	1	1,185	0.08%
2022/05/26	0	0.00	1	103.00	103.00	-1	1,096	-0.09%
2022/05/25	1	101.00	0	0.00	100.50	1	1,065	0.09%
2022/05/18	1	99.70	2	99.95	100.50	-1	1,026	-0.10%
2022/05/17	1	98.50	2	97.80	98.10	-1	1,001	-0.10%
2022/05/16	0	0.00	1	98.00	97.60	-1	975	-0.10%
2022/05/13	2	101.00	1	103.00	101.50	1	923	0.11%
2022/05/12	3	101.13	3	99.93	99.90	0	783	0.00%
2022/05/11	1	93.00	2	93.20	93.50	-1	682	-0.15%
2022/05/10	1	92.30	1	93.30	93.30	0	676	0.00%
2022/05/09	1	90.90	3	92.20	90.10	-2	673	-0.30%
2022/05/06	5	93.78	6	93.92	93.70	-1	664	-0.15%
2022/04/27	0	0.00	4	86.98	87.50	-4	766	-0.52%
2022/04/19	1	93.40	1	94.20	94.20	0	1,435	0.00%
2022/04/15	2	91.10	0	0.00	91.10	2	1,529	0.13%
2022/04/11	1	96.10	0	0.00	95.60	1	1,633	0.06%
2022/03/25	1	104.50	3	104.00	104.00	-2	1,742	-0.11%
2022/03/23	0	0.00	0.1	105.00	104.00	-0.1	1,786	0.00%
2022/03/22	1	104.00	1	104.00	105.00	0	1,831	0.00%
2022/03/10	1	100.50	2	101.50	102.00	-1	1,901	-0.05%
2022/03/08	1	98.80	4	97.98	96.80	-3	1,923	-0.16%
2022/03/07	0	0.00	2	102.50	101.00	-2	1,918	-0.10%
2022/03/02	0	0.00	4	105.50	107.00	-4	1,978	-0.20%
2022/03/01	1	106.50	0	0.00	107.50	1	1,999	0.05%
2022/02/25	1	106.50	0	0.00	106.00	1	2,010	0.05%
2022/02/16	0	0.00	1	110.00	111.00	-1	2,217	-0.05%
2022/02/15	0	110.50	0	0.00	109.50	0	2,252	0.00%
2022/02/14	1	111.06	0	0.00	110.50	1	2,272	0.05%
2022/02/10	0	0.00	1	112.00	112.00	-1	2,287	-0.04%
2022/02/09	0	0.00	2	112.50	113.00	-2	2,312	-0.09%
2022/02/08	2	111.00	0	0.00	111.00	2	2,389	0.08%
2022/01/26	5	106.80	0	0.00	106.50	5	2,500	0.20%
2022/01/25	0	0.00	8	106.50	106.50	-8	2,581	-0.31%
2022/01/24	3	109.00	1	108.50	110.00	2	2,691	0.07%
2022/01/21	2	110.25	1	111.50	110.50	1	2,778	0.04%
2022/01/20	4	111.88	0	0.00	112.00	4	2,876	0.14%
2022/01/19	1	116.00	1.1	116.00	115.00	-0.1	2,869	0.00%
2022/01/18	3	120.00	3	121.17	119.00	0	2,989	0.00%
2022/01/17	6	123.17	11	122.00	121.50	-5	2,950	-0.17%
2022/01/14	12.2	119.27	6	120.33	118.50	6.2	2,820	0.22%
2022/01/13	9	119.06	10	118.65	119.50	-1	2,709	-0.04%
2022/01/11	2	115.25	0	0.00	114.50	2	2,802	0.07%
2022/01/10	1	114.50	9	116.50	116.50	-8	2,759	-0.29%
2022/01/07	3	109.67	7	110.00	111.00	-4	2,746	-0.15%
2022/01/05	1	116.00	0	0.00	115.50	1	2,757	0.04%
2022/01/04	6	118.75	5	118.90	118.50	1	2,782	0.04%
2021/12/30	5	116.50	0	0.00	116.50	5	2,793	0.18%
2021/12/29	11	115.00	3	115.50	115.50	8	2,807	0.28%
2021/12/28	6	115.75	6	117.42	115.50	0	2,874	0.00%
2021/12/27	1	116.50	6	116.50	116.50	-5	2,980	-0.17%
2021/12/22	1	117.00	1	117.00	117.00	0	3,118	0.00%
2021/12/17	12	115.46	0	0.00	115.50	12	3,173	0.38%
2021/12/16	4	113.50	1	112.50	115.00	3	3,226	0.09%
2021/12/14	0	0.00	2	110.00	108.00	-2	3,479	-0.06%
2021/12/10	1	110.00	0	0.00	111.00	1	3,699	0.03%
2021/12/08	3	113.00	0	0.00	114.50	3	3,794	0.08%
2021/12/07	1	111.50	0	0.00	110.50	1	3,811	0.03%
2021/12/06	1	111.50	0	0.00	112.00	1	3,861	0.03%
2021/12/03	1	113.00	1	113.00	113.00	0	3,931	0.00%
2021/12/01	4	111.88	15	111.00	112.00	-11	4,045	-0.27%
2021/11/30	5	114.00	0	0.00	111.00	5	4,118	0.12%
2021/11/29	1	106.50	0	0.00	111.50	1	4,267	0.02%
2021/11/26	1	113.00	1	112.50	110.50	0	4,364	0.00%
2021/11/25	1	115.50	0	0.00	115.00	1	4,481	0.02%
2021/11/23	1	119.00	0	0.00	116.50	1	4,773	0.02%
2021/11/22	5	119.90	1	120.50	119.50	4	5,098	0.08%
2021/11/19	1	117.50	1	120.00	117.50	0	5,223	0.00%
2021/11/18	5	119.80	1	119.00	118.50	4	5,434	0.07%
2021/11/17	1	121.00	0	0.00	121.00	1	5,565	0.02%
2021/11/16	3	120.00	1	120.00	120.00	2	6,052	0.03%
2021/11/15	5	121.30	4	121.35	123.50	1	6,597	0.01%
2021/11/12	1	115.00	0	0.00	115.00	1	6,774	0.01%
2021/11/11	0	120.50	0	0.00	119.00	0	6,835	0.00%
2021/11/08	1	122.50	0	0.00	121.50	1	7,156	0.01%
2021/11/05	2	126.50	2	127.50	125.00	0	7,227	0.00%
2021/11/04	3	124.50	0	0.00	127.50	3	7,276	0.04%
2021/11/03	2	122.00	0	0.00	124.00	2	7,331	0.03%
2021/11/02	10	123.50	3	125.50	121.00	7	7,415	0.09%
2021/11/01	9	129.06	3	128.33	128.50	6	7,473	0.08%
2021/10/29	11	128.05	1	128.00	128.00	10	7,451	0.13%
2021/10/28	3	126.67	12	127.00	127.00	-9	7,657	-0.12%
2021/10/27	3	123.00	1	123.50	123.50	2	8,018	0.02%
2021/10/26	12	125.08	3	124.50	121.50	9	8,164	0.11%
2021/10/25	3	117.50	0	0.00	119.50	3	8,196	0.04%
2021/10/18	0	0.00	7	115.00	113.00	-7	8,553	-0.08%
2021/10/15	7	116.50	0	0.00	115.00	7	8,634	0.08%
2021/10/08	1	117.00	1	118.00	118.00	0	8,975	0.00%
2021/10/06	2	110.50	2	109.25	108.50	0	9,458	0.00%
2021/10/04	1	107.00	1	106.50	106.50	0	9,607	0.00%
2021/09/30	3	122.67	1	121.00	121.00	2	9,826	0.02%
2021/09/29	0	0.00	1	116.00	116.00	-1	9,791	-0.01%
2021/09/28	1	120.00	9	119.11	119.50	-8	9,830	-0.08%
2021/09/27	4	122.75	6	122.00	122.00	-2	9,839	-0.02%
2021/09/24	11	122.86	0	0.00	124.00	11	9,883	0.11%
2021/09/23	3	120.17	6	123.25	119.50	-3	9,870	-0.03%
2021/09/22	1	121.50	1	121.50	121.50	0	9,829	0.00%
2021/09/17	5	120.40	4	120.00	122.00	1	9,792	0.01%
2021/09/16	1	116.50	1	116.00	116.00	0	9,647	0.00%
2021/09/15	3	119.00	0	0.00	121.00	3	9,633	0.03%
2021/09/14	5	125.20	3	126.17	125.00	2	9,625	0.02%
2021/09/13	2	130.00	0	0.00	129.00	2	9,595	0.02%
2021/09/10	3	130.50	0	0.00	133.50	3	9,675	0.03%
2021/09/09	9	131.72	8	131.88	131.50	1	9,770	0.01%
2021/09/08	6	132.25	5	136.50	130.50	1	9,784	0.01%
2021/09/07	6	134.08	1.1	135.91	136.00	4.9	9,817	0.05%
2021/09/03	7	144.64	8	145.44	143.50	-1	10,156	-0.01%
2021/09/02	6	149.92	5	148.70	144.50	1	10,227	0.01%
2021/09/01	1	148.00	5	148.00	150.00	-4	10,176	-0.04%
2021/08/31	11	152.91	3	148.50	148.50	8	10,064	0.08%
2021/08/30	11	151.64	13.2	147.81	152.50	-2.2	9,948	-0.02%
2021/08/27	5	144.20	3	145.17	145.00	2	9,773	0.02%
2021/08/26	15	145.40	2	149.00	146.50	13	9,650	0.13%
2021/08/25	8	155.56	5	155.30	155.00	3	9,336	0.03%
2021/08/24	9	165.61	12	165.21	160.00	-3	9,217	-0.03%
2021/08/23	6.1	159.51	20	158.78	160.00	-13.9	8,997	-0.15%
2021/08/20	43	158.83	45	159.16	157.50	-2	8,834	-0.02%
2021/08/19	25	156.46	81.3	155.77	154.00	-56.3	8,367	-0.67%
2021/08/18	7	138.21	7	141.71	146.00	0	7,821	0.00%
2021/08/17	8	133.63	0	0.00	133.00	8	7,628	0.10%
2021/08/16	9	135.50	0	0.00	136.50	9	7,558	0.12%
2021/08/13	5.2	140.87	3	140.33	139.00	2.2	7,469	0.03%
2021/08/12	6	144.83	9	145.28	144.50	-3	7,343	-0.04%
2021/08/11	10.5	139.60	3	139.50	137.50	7.5	7,247	0.10%
2021/08/10	18	143.61	15	143.17	146.50	3	7,180	0.04%
2021/08/09	14.1	148.07	16	150.56	145.50	-1.9	7,099	-0.03%
2021/08/06	17.1	155.31	2	153.25	153.00	15.1	7,026	0.21%
2021/08/05	6	165.33	7	164.36	160.50	-1	6,942	-0.01%
2021/08/04	6	164.58	5	166.30	165.50	1	6,896	0.01%
2021/08/03	25.1	168.60	14	166.71	168.00	11.1	6,888	0.16%
2021/08/02	30	167.05	34.3	168.19	169.00	-4.3	6,612	-0.06%
2021/07/30	6	154.33	11	155.41	155.50	-5	6,183	-0.08%
2021/07/29	51	154.56	8	152.19	151.00	43	6,024	0.71%
2021/07/28	4	139.63	3	137.17	142.50	1	5,871	0.02%
2021/07/27	8.2	150.63	1	148.00	146.00	7.2	5,843	0.12%
2021/07/26	16.1	151.87	24.3	154.13	156.50	-8.2	5,752	-0.14%
2021/07/23	14	145.29	2	145.50	146.00	12	5,509	0.22%
2021/07/22	8	141.69	7	143.29	144.00	1	5,459	0.02%
2021/07/21	2	143.00	14	140.36	142.00	-12	5,497	-0.22%
2021/07/20	12	141.33	6	138.92	138.00	6	5,480	0.11%
2021/07/19	13	142.92	4	143.75	142.50	9	5,504	0.16%
2021/07/16	7	149.00	2	150.75	148.00	5	5,634	0.09%
2021/07/15	1	149.00	3	149.33	149.00	-2	5,743	-0.03%
2021/07/14	15	146.83	5	145.00	153.00	10	5,836	0.17%
2021/07/13	13.3	143.91	5	145.30	145.00	8.3	5,708	0.15%
2021/07/12	6	135.42	2	138.75	139.00	4	5,417	0.07%
2021/07/08	7	135.21	53	133.93	134.00	-46	5,441	-0.85%
2021/07/07	6	141.50	11	141.45	140.00	-5	5,481	-0.09%
2021/07/06	1	135.00	1	133.00	133.00	0	5,522	0.00%
2021/07/05	0	0.00	3	133.00	133.00	-3	5,913	-0.05%
2021/06/30	2	130.50	4	130.13	132.00	-2	6,325	-0.03%
2021/06/29	21	130.62	0	0.00	129.00	21	6,404	0.33%
2021/06/28	0.5	130.00	6	129.42	133.00	-5.5	6,434	-0.09%
2021/06/25	9	135.61	2	132.00	132.50	7	6,556	0.11%
2021/06/24	5	135.60	4	136.50	136.00	1	6,503	0.02%
2021/06/23	16	131.59	10	132.70	134.50	6	6,406	0.09%
2021/06/22	20	129.25	5	129.50	127.50	15	6,324	0.24%
2021/06/21	6	130.75	20	133.13	128.00	-14	6,272	-0.22%
2021/06/18	6	136.58	5.3	137.37	137.00	0.7	6,206	0.01%
2021/06/17	0	0.00	3	132.50	135.00	-3	6,095	-0.05%
2021/06/16	18	133.67	2	131.50	132.50	16	6,034	0.27%
2021/06/15	3	127.00	1	132.50	132.50	2	5,943	0.03%
2021/06/11	1	123.50	5.1	121.70	125.00	-4.1	5,677	-0.07%
2021/06/10	23.1	118.44	15	119.60	118.00	8.1	5,530	0.15%
2021/06/09	1	117.00	1	118.50	121.50	0	5,412	0.00%
2021/06/02	0	0.00	5	110.50	111.00	-5	5,325	-0.09%
2021/05/27	2	109.50	1	108.00	107.50	1	5,387	0.02%
2021/05/25	2	107.50	2	108.50	107.50	0	5,382	0.00%
2021/05/24	0	0.00	1	104.50	104.50	-1	5,393	-0.02%
2021/05/21	1	99.90	1	98.90	99.70	0	5,413	0.00%
2021/05/20	1	98.90	1	96.90	96.70	0	5,480	0.00%
2021/05/19	6	98.03	14	98.53	98.90	-8	5,517	-0.14%
2021/05/18	1	95.00	1	95.50	96.80	0	5,515	0.00%
2021/05/17	8	91.49	9	91.80	88.00	-1	5,549	-0.02%
2021/05/14	2	99.75	1	101.50	97.20	1	5,515	0.02%
2021/05/13	1	99.00	2	96.75	99.00	-1	5,493	-0.02%
2021/05/12	0	0.00	3	99.37	99.90	-3	5,461	-0.05%
2021/05/11	2	108.00	1	114.50	109.00	1	5,391	0.02%
2021/05/07	0	0.00	5	123.90	125.00	-5	5,364	-0.09%
2021/05/06	2	114.25	0	0.00	114.00	2	5,377	0.04%
2021/05/05	1	114.50	1	115.00	114.50	0	5,394	0.00%
2021/05/04	5	117.70	3	119.33	121.00	2	5,542	0.04%
2021/05/03	3	129.50	1	130.50	126.50	2	5,564	0.04%
2021/04/29	3	137.17	1	136.00	136.50	2	5,807	0.03%
2021/04/28	6	138.08	1	138.00	138.50	5	5,874	0.09%
2021/04/27	31	141.98	31	137.66	137.50	0	6,178	0.00%
2021/04/26	1	137.50	2	136.50	137.00	-1	6,454	-0.02%
2021/04/23	3	132.50	10	133.55	138.50	-7	6,454	-0.11%
2021/04/22	22	144.20	49	142.86	131.50	-27	6,439	-0.42%
2021/04/21	42	140.20	23	138.30	140.00	19	6,306	0.30%
2021/04/20	4	136.25	10	136.60	137.00	-6	6,202	-0.10%
2021/04/19	1	126.00	3	129.50	130.50	-2	6,241	-0.03%
2021/04/16	4	128.63	4	127.75	125.50	0	6,432	0.00%
2021/04/15	3	129.50	6.4	127.91	127.00	-3.4	6,455	-0.05%
2021/04/14	8.2	120.46	3	120.17	121.50	5.2	6,342	0.08%
2021/04/13	24	129.65	9	131.33	127.00	15	6,256	0.24%
2021/04/12	7.1	135.39	20	137.65	128.00	-12.9	6,102	-0.21%
2021/04/09	36.4	146.48	34	148.37	142.00	2.4	5,857	0.04%
2021/04/08	130	139.13	124	138.37	140.00	6	5,478	0.11%	大買/大賣/
2021/04/07	1	122.00	2.2	126.82	127.50	-1.2	5,050	-0.02%
2021/04/06	9	121.89	0	0.00	120.00	9	4,938	0.18%
2021/04/01	9	122.67	1	122.00	121.50	8	4,915	0.16%
2021/03/31	5	122.30	6	122.75	124.00	-1	4,804	-0.02%
2021/03/30	5	122.60	6	122.75	122.00	-1	4,744	-0.02%
2021/03/29	1	117.50	3	117.00	117.00	-2	4,583	-0.04%
2021/03/26	2	116.50	0	0.00	117.00	2	4,595	0.04%
2021/03/23	9	118.22	0	0.00	117.50	9	4,577	0.20%
2021/03/22	1	118.50	0	0.00	117.00	1	4,558	0.02%
2021/03/19	0	0.00	3	117.00	118.00	-3	4,561	-0.07%
2021/03/18	2	118.00	0	0.00	118.00	2	4,562	0.04%
2021/03/15	1	117.00	0	0.00	118.00	1	4,628	0.02%
2021/03/12	0	0.00	0.1	116.00	114.50	-0.1	4,679	0.00%
2021/03/11	0	0.00	0	115.00	113.50	0	4,734	0.00%
2021/03/08	0.1	110.50	1	111.00	109.00	-0.9	4,840	-0.02%
2021/03/04	0.1	112.00	1	112.00	111.00	-0.9	4,938	-0.02%
2021/03/03	7	110.71	0	0.00	112.00	7	4,940	0.14%
2021/03/02	9	118.06	1	114.50	114.50	8	4,915	0.16%
2021/02/24	1	124.00	5.2	120.03	119.00	-4.2	5,158	-0.08%
2021/02/23	1	122.00	2	124.00	123.00	-1	5,285	-0.02%
2021/02/22	0	0.00	2	124.00	123.00	-2	5,316	-0.04%
2021/02/19	1	120.00	0.2	118.00	120.00	0.8	5,338	0.01%
2021/02/18	0.1	115.50	0	0.00	117.00	0.1	5,602	0.00%
2021/02/17	0	0.00	1.1	111.32	114.50	-1.1	5,912	-0.02%
2021/02/05	0.2	107.50	0.1	107.00	107.50	0.1	5,970	0.00%
2021/02/03	0.1	106.50	0	0.00	107.00	0.1	6,234	0.00%
2021/02/02	0	0.00	1	110.00	109.50	-1	6,334	-0.02%
2021/02/01	1	107.00	2	107.00	106.00	-1	6,524	-0.02%
2021/01/29	2	112.75	2	113.75	108.00	0	6,785	0.00%
2021/01/28	2	112.25	1	114.00	112.00	1	6,863	0.01%
2021/01/27	0.1	119.50	1	118.00	117.00	-0.9	6,812	-0.01%
2021/01/26	5.1	120.94	7	122.93	118.50	-2	6,774	-0.03%
2021/01/25	12	130.25	11	128.73	129.50	1	6,587	0.02%
2021/01/22	40.1	130.23	29.1	130.29	130.00	11.1	6,491	0.17%
2021/01/21	5.1	124.33	7	125.00	124.00	-1.9	6,220	-0.03%
2021/01/20	26.1	127.75	18	128.19	124.00	8.1	6,102	0.13%
2021/01/19	22	125.02	28	126.14	128.00	-6	5,762	-0.10%
2021/01/18	5	115.70	6	114.00	118.50	-1	5,397	-0.02%
2021/01/15	6	117.33	9	120.67	114.00	-3	5,394	-0.06%
2021/01/14	17	120.91	4	122.00	120.50	13	5,309	0.24%
2021/01/13	7	121.00	5	120.50	121.50	2	5,213	0.04%
2021/01/12	9	121.11	11	121.55	117.00	-2	5,098	-0.04%
2021/01/11	10	119.40	16	119.41	123.00	-6	4,869	-0.12%
2021/01/08	5	111.80	7	111.50	112.00	-2	4,619	-0.04%
2021/01/07	2	106.50	2	107.00	106.50	0	4,556	0.00%
2021/01/06	2	106.75	1	111.00	106.00	1	4,565	0.02%
2021/01/05	1	108.50	0	0.00	108.50	1	4,531	0.02%
2021/01/04	4	112.00	0	0.00	111.50	4	4,543	0.09%
2020/12/31	2	114.00	4	112.13	112.50	-2	4,531	-0.04%
2020/12/30	0	0.00	1	109.50	109.50	-1	4,467	-0.02%
2020/12/29	2	107.50	0	0.00	108.00	2	4,502	0.04%
2020/12/28	1	106.50	1	109.50	109.50	0	4,506	0.00%
2020/12/25	1	108.00	1	108.00	108.00	0	4,507	0.00%
2020/12/23	0	0.00	1	106.50	108.00	-1	4,538	-0.02%
2020/12/22	4	108.63	2	108.25	106.00	2	4,616	0.04%
2020/12/16	3	109.17	1	108.50	110.00	2	4,710	0.04%
2020/12/15	1	106.00	0	0.00	106.00	1	4,729	0.02%
2020/12/14	0	0.00	1	111.00	109.50	-1	4,777	-0.02%
2020/12/11	0	0.00	1	111.50	110.50	-1	4,891	-0.02%
2020/12/10	2	112.25	4	113.00	112.00	-2	4,894	-0.04%
2020/12/09	3	117.00	1	117.50	117.50	2	4,901	0.04%
2020/12/08	7	115.79	8	115.63	117.50	-1	4,895	-0.02%
2020/12/07	2	110.25	1	113.50	110.00	1	4,842	0.02%
2020/12/04	4	115.00	3	116.83	114.50	1	4,847	0.02%
2020/12/03	3	118.83	3	120.00	118.00	0	4,921	0.00%
2020/12/02	1	118.00	2	118.75	120.00	-1	4,935	-0.02%
2020/12/01	3	114.83	2	117.75	117.50	1	4,993	0.02%
2020/11/30	6	117.92	0	0.00	115.50	6	4,970	0.12%
2020/11/27	7	118.57	1	119.00	119.00	6	4,961	0.12%
2020/11/26	2	117.00	1	119.00	117.00	1	4,964	0.02%
2020/11/25	8	118.88	8	119.06	117.00	0	4,950	0.00%
2020/11/24	1	116.50	16	119.50	119.00	-15	4,927	-0.30%
2020/11/23	16	121.84	5	120.10	120.50	11	4,900	0.22%
2020/11/20	10	121.10	3	123.50	123.50	7	4,846	0.14%
2020/11/19	2	120.25	5	119.70	118.00	-3	4,746	-0.06%
2020/11/18	9	121.11	4	122.13	121.50	5	4,776	0.10%
2020/11/17	14	124.61	31	124.05	121.50	-17	4,817	-0.35%
2020/11/16	18	120.56	6	120.83	124.50	12	4,669	0.26%
2020/11/13	1	112.00	0	0.00	115.50	1	4,448	0.02%
2020/11/12	0	0.00	3	111.33	111.00	-3	4,613	-0.07%
2020/11/11	15	109.87	17	110.91	113.00	-2	4,541	-0.04%
2020/11/10	10	107.70	4	108.25	107.00	6	4,454	0.13%
2020/11/09	5	114.10	4	113.50	113.00	1	4,409	0.02%
2020/11/06	8	104.94	9	105.00	107.00	-1	4,336	-0.02%
2020/11/05	4	98.18	3	98.17	101.00	1	4,137	0.02%
2020/11/04	1	91.80	2	92.10	92.20	-1	4,153	-0.02%
2020/11/03	1	91.30	0	0.00	92.30	1	4,350	0.02%
2020/11/02	1	87.50	1	89.20	89.10	0	4,427	0.00%
2020/10/30	8	89.53	9	88.36	88.10	-1	4,514	-0.02%
2020/10/29	1	88.30	3	88.07	90.50	-2	4,616	-0.04%
2020/10/28	5	91.50	0	0.00	90.00	5	4,731	0.11%
2020/10/26	0	0.00	1	94.10	93.80	-1	5,022	-0.02%
2020/10/23	23	98.40	22	97.99	97.20	1	5,396	0.02%
2020/10/22	0	0.00	1	96.20	96.80	-1	5,608	-0.02%
2020/10/21	9	96.72	9	95.84	95.50	0	6,018	0.00%
2020/10/20	11	96.90	7	94.91	94.80	4	6,462	0.06%
2020/10/13	0	0.00	1	98.80	98.70	-1	6,515	-0.02%
2020/10/12	21	100.87	20	100.50	97.80	1	6,527	0.02%
2020/10/07	0	0.00	1	101.50	101.50	-1	6,507	-0.02%
2020/10/06	0	0.00	1	103.00	103.00	-1	6,508	-0.02%
2020/10/05	1	101.00	1	101.00	101.00	0	6,513	0.00%
2020/09/29	1	101.00	0	0.00	101.50	1	6,649	0.02%
2020/09/28	1	99.80	0	0.00	99.60	1	6,685	0.01%
2020/09/25	5	98.32	4	97.50	96.00	1	6,807	0.01%
2020/09/23	2	104.50	4	106.00	104.00	-2	7,298	-0.03%
2020/09/22	2	105.25	8	104.56	105.00	-6	7,599	-0.08%
2020/09/21	0	0.00	15	108.20	105.00	-15	7,760	-0.19%
2020/09/18	2	111.00	2	111.00	111.50	0	7,750	0.00%
2020/09/17	11	112.91	0	0.00	110.50	11	7,828	0.14%
2020/09/16	6	112.58	4	113.00	112.50	2	7,804	0.03%
2020/09/15	2	110.50	1	111.00	108.00	1	7,700	0.01%
2020/09/14	2	109.75	1	109.00	110.00	1	7,689	0.01%
2020/09/11	3	103.83	4	106.13	106.00	-1	7,639	-0.01%
2020/09/10	1	105.50	0	0.00	104.50	1	7,606	0.01%
2020/09/09	9	103.61	7	105.21	108.50	2	7,609	0.03%
2020/09/08	5	106.60	2	107.25	106.00	3	7,578	0.04%
2020/09/07	1	107.50	8	105.88	103.00	-7	7,492	-0.09%
2020/09/04	1	108.50	0	0.00	108.50	1	7,472	0.01%
2020/09/03	7	117.00	3	114.83	114.50	4	7,406	0.05%
2020/09/02	7	117.86	3	116.83	115.50	4	7,399	0.05%
2020/09/01	53	116.36	53	116.39	116.00	0	7,370	0.00%
2020/08/31	3	114.00	1	113.50	113.00	2	7,342	0.03%
2020/08/28	5	114.70	1	110.00	116.00	4	7,379	0.05%
2020/08/27	9	116.33	6	115.75	113.50	3	7,374	0.04%
2020/08/26	9	119.67	12	117.75	118.00	-3	7,434	-0.04%
2020/08/25	13	117.65	5	117.50	117.50	8	7,555	0.11%
2020/08/24	12	114.75	7	113.29	115.50	5	7,492	0.07%
2020/08/21	8	114.81	1	112.00	116.00	7	7,404	0.09%
2020/08/20	1	111.50	2	105.50	105.50	-1	7,291	-0.01%
2020/08/19	4	117.00	3	117.00	116.00	1	7,141	0.01%
2020/08/18	5	119.80	10	118.55	122.00	-5	7,055	-0.07%
2020/08/17	5	127.50	3	129.67	127.00	2	6,806	0.03%
2020/08/14	6	131.42	7	131.79	133.00	-1	6,785	-0.01%
2020/08/13	3	131.17	2	130.75	130.00	1	6,799	0.01%
2020/08/12	19	126.92	14	126.57	131.00	5	6,749	0.07%
2020/08/11	18	130.42	15	129.00	127.00	3	6,637	0.05%
2020/08/10	94	131.50	91.5	132.06	130.00	2.5	6,680	0.04%
2020/08/07	172	132.25	183	131.72	131.50	-11	6,637	-0.17%	大買/大賣/
2020/08/06	4	145.75	17	144.26	146.00	-13	6,596	-0.20%
2020/08/05	14	148.86	14	149.61	149.00	0	6,536	0.00%
2020/08/04	11	148.00	7	146.86	145.00	4	6,507	0.06%
2020/08/03	22	154.18	24	153.98	149.00	-2	6,400	-0.03%
2020/07/31	180.9	150.99	168	151.20	150.50	12.9	6,271	0.21%	大買/大賣/
2020/07/30	46.2	149.09	32	149.05	150.00	14.2	6,200	0.23%
2020/07/29	50	148.29	73	149.52	153.00	-23	6,062	-0.38%
2020/07/28	44	147.11	53	143.63	139.50	-9	5,667	-0.16%
2020/07/27	50.5	158.71	36	158.79	154.50	14.5	5,405	0.27%
2020/07/24	521	157.60	737	157.75	159.50	-216	4,974	-4.34%	大買/大賣/鉅額交易
2020/07/23	125	140.98	78	142.48	145.00	47	4,511	1.04%	大買/
2020/07/22	179	137.24	42	136.37	136.50	137	4,475	3.06%	大買/鉅額交易
2020/07/21	11	132.09	14	131.11	135.00	-3	4,446	-0.07%
2020/07/20	38	122.41	116	125.58	125.00	-78	4,420	-1.76%	大賣/
2020/07/17	56	120.25	104	123.43	122.00	-48	4,403	-1.09%	大賣/
2020/07/16	174	123.81	49	124.22	123.00	125	4,414	2.83%	大買/鉅額交易
2020/07/15	0	0.00	80	136.00	129.00	-80	4,403	-1.82%
2020/07/14	130	136.08	32	136.06	132.00	98	4,442	2.21%	大買/
2020/07/13	41	137.90	11	137.77	140.00	30	4,452	0.67%
2020/07/10	17	132.94	23	135.41	136.00	-6	4,446	-0.13%
2020/07/09	78	137.83	246	140.87	141.50	-168	4,416	-3.80%	大賣/鉅額交易
2020/07/08	170	129.00	1	129.00	129.00	169	4,276	3.95%	大買/鉅額交易
2020/07/07	131	114.58	131	116.18	117.50	0	4,259	0.00%	大買/大賣/
2020/07/06	1	116.50	8	115.38	117.50	-7	4,226	-0.17%
2020/07/03	30	116.85	26	116.37	113.50	4	4,118	0.10%
2020/07/02	7	105.29	9	108.28	111.00	-2	3,810	-0.05%
2020/07/01	9	98.32	8	98.58	101.00	1	3,548	0.03%
2020/06/30	14	91.44	2	93.00	92.00	12	3,226	0.37%
2020/06/29	2	85.45	0	0.00	86.20	2	3,039	0.07%
2020/06/24	3	87.00	5	86.56	86.60	-2	3,018	-0.07%
2020/06/23	4	84.10	0	0.00	84.10	4	2,929	0.14%
2020/06/22	3	83.10	3	82.50	82.20	0	2,921	0.00%
2020/06/17	1	80.80	0	0.00	80.80	1	2,889	0.03%
2020/06/16	4	82.00	4	81.45	81.70	0	2,902	0.00%
2020/06/15	8	78.83	4	79.38	78.90	4	2,883	0.14%
2020/06/11	1	78.00	0	0.00	78.10	1	2,845	0.04%
2020/06/09	2	83.35	0	0.00	83.40	2	2,806	0.07%
2020/06/08	2	86.60	2	86.40	84.30	0	2,805	0.00%
2020/06/05	0	0.00	3	84.70	85.00	-3	2,794	-0.11%
2020/06/04	0	0.00	9	85.72	85.10	-9	2,794	-0.32%
2020/06/03	9	84.86	3	85.17	84.50	6	2,744	0.22%
2020/06/02	18	85.93	18	85.16	83.60	0	2,689	0.00%
2020/06/01	4	84.20	7	84.91	87.80	-3	2,549	-0.12%
2020/05/22	1	81.40	4	78.75	78.90	-3	2,301	-0.13%
2020/05/21	3	81.57	4	81.73	80.90	-1	2,279	-0.04%
2020/05/20	7	81.69	5	82.06	82.30	2	2,232	0.09%
2020/05/19	3	80.10	3	79.80	79.90	0	2,198	0.00%
2020/05/18	6	79.82	1	78.80	78.90	5	2,182	0.23%
2020/05/15	15	82.35	14	81.44	80.50	1	2,177	0.05%
2020/05/14	8	79.68	12	79.78	79.20	-4	2,070	-0.19%
2020/05/13	5	79.02	5	78.94	78.30	0	2,019	0.00%
2020/05/12	2	75.25	0	0.00	75.10	2	1,855	0.11%
2020/05/11	2	75.55	3	75.43	75.50	-1	1,826	-0.05%
2020/05/08	2	73.40	0	0.00	72.40	2	1,755	0.11%
2020/05/07	2	72.60	1	72.10	72.10	1	1,741	0.06%
2020/05/06	6	71.18	6	72.50	72.00	0	1,737	0.00%
2020/05/05	2	69.40	5	70.36	70.40	-3	1,723	-0.17%
2020/04/27	0	0.00	1	64.10	64.40	-1	1,720	-0.06%
2020/04/21	0	0.00	1	63.00	61.70	-1	1,844	-0.05%
2020/04/17	1	62.40	1	65.00	62.60	0	1,890	0.00%
2020/04/14	0	0.00	5	59.20	59.10	-5	1,931	-0.26%
2020/04/07	6	56.30	0	0.00	56.70	6	1,951	0.31%
2020/04/06	0	53.80	0	0.00	53.70	0	1,957	0.00%
2020/03/30	0	53.90	0	0.00	51.20	0	2,003	0.00%
2020/03/25	5	49.20	3	50.37	51.10	2	2,002	0.10%
2020/03/23	2	44.10	3	44.30	44.20	-1	2,047	-0.05%
2020/03/19	0	0.00	1	46.60	44.10	-1	2,159	-0.05%
2020/03/17	1	52.00	0	0.00	51.00	1	2,483	0.04%
2020/03/16	3	55.97	0	0.00	54.00	3	2,553	0.12%
2020/03/13	0	0.00	2	55.10	57.00	-2	2,624	-0.08%
2020/03/11	1	67.50	1	68.70	66.00	0	2,846	0.00%
2020/03/10	0	0.00	2	65.80	68.00	-2	3,007	-0.07%
2020/02/26	1	74.40	0	0.00	73.90	1	3,144	0.03%
2020/02/24	1	76.00	0	0.00	75.30	1	3,126	0.03%
2020/02/20	2	77.85	1	78.00	78.00	1	3,126	0.03%
2020/02/19	5	76.30	0	0.00	76.90	5	3,154	0.16%
2020/02/17	1	79.30	0	0.00	79.40	1	3,111	0.03%
2020/02/12	0	0.00	0.6	74.20	74.20	-0.6	3,007	-0.02%
2020/02/06	0	0.00	10	76.00	76.70	-10	2,982	-0.34%
2020/02/05	0	0.00	5	74.10	73.10	-5	2,937	-0.17%
2020/02/04	0	0.00	5	73.60	74.50	-5	2,919	-0.17%
2020/01/31	1	74.50	1	72.50	73.80	0	2,878	0.00%
2020/01/30	2	74.00	0	0.00	73.50	2	2,853	0.07%
2020/01/17	2	80.65	4	81.23	80.60	-2	2,733	-0.07%
2020/01/16	7	81.60	10	81.53	80.40	-3	2,722	-0.11%
2020/01/15	0	0.00	1	81.50	80.90	-1	2,699	-0.04%
2020/01/14	5	80.56	5	79.70	80.00	0	2,653	0.00%
2020/01/13	1	78.80	0	0.00	78.60	1	2,605	0.04%
2020/01/10	5	76.82	5	76.10	75.10	0	2,563	0.00%
2020/01/09	0	0.00	1	75.00	76.10	-1	2,537	-0.04%
2020/01/08	1	74.70	0	0.00	74.10	1	2,508	0.04%
2020/01/06	0	0.00	9	73.81	73.10	-9	2,393	-0.38%
2019/12/31	3	79.17	1	79.50	79.00	2	2,305	0.09%
2019/12/30	6	79.80	4	79.90	80.30	2	2,286	0.09%
2019/12/25	2	78.95	1	78.60	78.50	1	2,201	0.05%
2019/12/19	5	80.00	6	79.67	78.50	-1	2,115	-0.05%
2019/12/17	17	82.18	17	82.25	80.50	0	2,059	0.00%
2019/12/16	1	80.00	0	0.00	80.00	1	2,004	0.05%
2019/12/13	6	79.88	5	80.80	80.00	1	1,949	0.05%
2019/12/12	17	79.94	17	80.36	81.50	0	1,845	0.00%
2019/12/11	7	77.13	7	77.64	77.80	0	1,582	0.00%
2019/12/10	7	77.86	7	77.47	76.30	0	1,488	0.00%
2019/12/09	15	76.49	20	76.53	78.20	-5	1,409	-0.35%
2019/12/06	21	73.03	7	74.50	74.10	14	1,258	1.11%
2019/12/05	12	71.15	15	71.95	72.00	-3	1,124	-0.27%
2019/12/04	7	68.89	4	68.00	68.70	3	979	0.31%
2019/11/27	5	68.70	5	68.26	67.60	0	1,050	0.00%
2019/11/26	3	67.30	3	67.07	67.70	0	997	0.00%
2019/11/19	0	0.00	2	65.90	65.90	-2	1,015	-0.20%
2019/11/18	0	0.00	14	66.35	66.00	-14	1,004	-1.39%
2019/11/15	0	0.00	1	64.00	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	64.00	1	63.80	62.70	2	917	0.22%
2019/11/12	1	61.70	0	0.00	61.70	1	901	0.11%
2019/11/11	0	0.00	2	61.90	61.70	-2	900	-0.22%
2019/11/08	0	0.00	2	61.95	61.90	-2	904	-0.22%
2019/11/04	4	62.60	2	62.60	62.30	2	901	0.22%
2019/10/31	0	0.00	1	61.90	61.90	-1	919	-0.11%
2019/10/18	1	62.30	0	0.00	62.00	1	946	0.11%
2019/10/14	0	0.00	1	61.50	61.40	-1	945	-0.11%
2019/09/24	0	0.00	1	65.20	65.00	-1	952	-0.11%
2019/09/19	1	67.20	0	0.00	66.20	1	942	0.11%
2019/09/16	2	64.30	0	0.00	65.10	2	911	0.22%
2019/09/06	0	0.00	5	66.70	67.00	-5	865	-0.58%
2019/09/05	0	0.00	2	67.40	66.70	-2	831	-0.24%
2019/09/03	2	66.00	0	0.00	66.30	2	698	0.29%
2019/09/02	0	0.00	5	65.10	64.70	-5	669	-0.75%
2019/08/30	0	0.00	5	65.50	64.90	-5	666	-0.75%
2019/08/27	0	0.00	5	64.40	66.70	-5	641	-0.78%
2019/08/16	0	0.00	1	61.20	61.20	-1	585	-0.17%
2019/08/15	1	60.00	0	0.00	60.20	1	587	0.17%
2019/08/02	4	63.00	4	64.30	62.40	0	612	0.00%
2019/07/30	5	67.40	0	0.00	66.20	5	607	0.82%
2019/07/26	7	67.26	7	67.77	67.30	0	614	0.00%
2019/07/25	10	69.74	3	68.53	68.40	7	613	1.14%
2019/07/24	1	67.80	0	0.00	68.60	1	601	0.17%
2019/07/18	0	0.00	10	64.30	64.00	-10	583	-1.71%
2019/07/08	0	0.00	5	65.30	64.40	-5	664	-0.75%
2019/07/04	5	65.70	0	0.00	65.70	5	715	0.70%
2019/07/01	6	63.65	2	64.15	66.40	4	795	0.50%
2019/06/28	1	63.90	0	0.00	62.60	1	935	0.11%
2019/06/27	0	0.00	1	61.10	61.00	-1	921	-0.11%
2019/06/24	1	60.30	0	0.00	60.70	1	951	0.11%
2019/06/19	0	0.00	2	59.90	60.00	-2	1,016	-0.20%
2019/06/06	2	56.60	0	0.00	56.70	2	1,204	0.17%
2019/05/28	3	57.90	3	57.93	57.90	0	1,180	0.00%
2019/05/27	5	59.80	0	0.00	59.50	5	1,165	0.43%
2019/05/20	2	65.30	4	65.70	63.60	-2	1,178	-0.17%
2019/05/17	0	0.00	6	67.50	65.50	-6	1,184	-0.51%
2019/05/16	0	0.00	6	67.67	67.40	-6	1,191	-0.50%
2019/05/14	6	64.13	0	0.00	64.60	6	1,212	0.50%
2019/05/09	8	68.94	0	0.00	68.70	8	1,223	0.65%
2019/05/06	4	70.90	2	70.60	70.60	2	1,263	0.16%
2019/05/02	4	70.73	0	0.00	70.40	4	1,283	0.31%
2019/04/30	2	70.00	3	69.90	70.30	-1	1,290	-0.08%
2019/04/29	0	0.00	2	71.00	70.20	-2	1,302	-0.15%
2019/04/18	2	71.40	0	0.00	71.30	2	1,542	0.13%
2019/04/17	4	74.10	2	73.10	73.10	2	1,566	0.13%
2019/04/11	3	73.93	0	0.00	72.90	3	1,555	0.19%
2019/04/09	1	78.10	0	0.00	78.30	1	1,499	0.07%
2019/04/08	0	0.00	7	79.29	78.10	-7	1,491	-0.47%
2019/04/02	2	77.45	2	77.45	78.50	0	1,398	0.00%
2019/03/29	1	70.50	0	0.00	70.50	1	1,202	0.08%
2019/03/28	0	0.00	2	68.65	68.30	-2	1,186	-0.17%
2019/03/25	7	71.33	2	72.20	69.00	5	1,170	0.43%
2019/03/20	4	72.05	6	71.92	72.20	-2	1,099	-0.18%
2019/03/19	2	70.00	0	0.00	69.60	2	1,029	0.19%
2019/03/18	0	64.50	0	0.00	64.40	0	956	0.00%
2019/03/13	0	0.00	1	61.10	61.40	-1	922	-0.11%
2019/03/08	1	60.80	1	60.50	60.80	0	932	0.00%
2019/03/07	4	59.90	0	0.00	60.00	4	931	0.43%
2019/03/06	2	61.40	0	0.00	61.30	2	934	0.21%
2019/03/05	0	0.00	2	61.70	61.70	-2	934	-0.21%
2019/02/15	0	0.00	20	64.60	64.50	-20	842	-2.37%
2019/01/21	0	0.00	1	65.00	65.30	-1	653	-0.15%
2019/01/17	0	0.00	1	65.00	64.20	-1	625	-0.16%
2019/01/16	10	63.60	0	0.00	64.80	10	602	1.66%
2019/01/15	10	62.60	1	63.40	64.50	9	556	1.62%
2019/01/14	12	62.19	6	62.42	61.80	6	518	1.16%
2019/01/11	5	60.00	0	0.00	61.10	5	475	1.05%
2019/01/10	11	61.06	4	60.78	60.20	7	427	1.64%
2019/01/09	0	0.00	10	58.20	57.60	-10	354	-2.82%
2019/01/08	10	56.10	0	0.00	56.60	10	328	3.05%
2019/01/07	0	0.00	6	52.90	53.00	-6	284	-2.11%
2019/01/04	5	53.00	0	0.00	53.00	5	294	1.70%
2019/01/03	0	0.00	1	52.90	52.80	-1	307	-0.33%
2018/12/05	0	0.00	3	55.00	55.10	-3	346	-0.87%
2018/11/29	4	53.70	1	54.40	54.30	3	342	0.88%
2018/11/23	1	50.00	0	0.00	50.00	1	370	0.27%
2018/11/16	0	0.00	1	52.20	51.90	-1	496	-0.20%
2018/11/15	0	0.00	3	51.50	51.30	-3	499	-0.60%
2018/11/12	3	52.77	0	0.00	52.30	3	505	0.59%
2018/11/09	0	0.00	1	53.00	52.10	-1	506	-0.20%
2018/11/02	0	0.00	4	52.00	51.80	-4	582	-0.69%
2018/10/31	4	50.70	0	0.00	50.70	4	618	0.65%
2018/10/26	2	48.30	0	0.00	48.30	2	763	0.26%
2018/10/12	1	50.30	0	0.00	50.90	1	765	0.13%
2018/10/08	1	51.70	0	0.00	52.10	1	728	0.14%
2018/10/02	1	61.60	0	0.00	61.40	1	677	0.15%
2018/10/01	1	61.90	0	0.00	61.90	1	682	0.15%
2018/09/27	0	0.00	2	61.90	61.70	-2	684	-0.29%
2018/09/11	1	65.40	8	64.85	64.80	-7	684	-1.02%
2018/09/10	1	65.70	5	64.52	63.90	-4	691	-0.58%
2018/09/07	6	63.83	13	65.32	64.70	-7	691	-1.01%
2018/09/04	3	67.70	0	0.00	67.30	3	749	0.40%
2018/09/03	2	67.15	0	0.00	66.40	2	763	0.26%
2018/08/31	1	69.50	9	69.70	69.30	-8	753	-1.06%
2018/08/30	16	68.65	8	68.98	68.80	8	748	1.07%
2018/08/29	6	67.97	14	68.04	68.30	-8	730	-1.09%
2018/08/28	2	68.00	0	0.00	67.70	2	726	0.28%
2018/08/27	3	70.30	7	70.69	68.30	-4	717	-0.56%
2018/08/24	3	68.63	6	70.03	68.80	-3	696	-0.43%
2018/08/23	1	68.60	0	0.00	69.20	1	649	0.15%
2018/08/22	0	0.00	5	63.00	63.00	-5	611	-0.82%
2018/08/21	0	0.00	3	62.90	62.90	-3	610	-0.49%
2018/08/20	0	0.00	2	62.70	62.60	-2	613	-0.33%
2018/08/15	0	0.00	3	64.10	64.70	-3	615	-0.49%
2018/08/14	0	0.00	1	64.20	65.20	-1	618	-0.16%
2018/08/13	5	63.80	7	64.06	64.10	-2	638	-0.31%
2018/08/09	6	67.40	17	67.64	71.00	-11	618	-1.78%
2018/08/08	11	71.73	5	70.90	70.20	6	598	1.00%
2018/08/07	1	70.20	10	70.00	71.00	-9	576	-1.56%
2018/08/06	34	69.92	58	70.21	71.30	-24	557	-4.30%
2018/08/03	45	67.80	2	66.30	67.80	43	469	9.16%
2018/08/02	10	63.60	0	0.00	61.70	10	417	2.40%
2018/07/30	15	63.30	5	62.40	62.40	10	396	2.52%
2018/07/25	1	60.60	0	0.00	61.30	1	385	0.26%
2018/07/23	1	60.50	0	0.00	60.30	1	384	0.26%
2018/07/20	2	61.20	0	0.00	60.70	2	386	0.52%
2018/07/19	1	61.80	0	0.00	61.20	1	391	0.26%
2018/07/18	0	0.00	9	62.30	62.20	-9	394	-2.28%
2018/06/29	0	0.00	2	59.50	60.70	-2	394	-0.51%
2018/06/25	1	61.90	0	0.00	61.80	1	389	0.26%
2018/06/21	2	65.10	0	0.00	64.90	2	386	0.52%
2018/06/19	1	68.20	0	0.00	67.60	1	380	0.26%
2018/06/15	5	67.82	1	67.50	67.10	4	375	1.06%
2018/06/14	17	67.62	9	68.37	67.50	8	369	2.16%
2018/06/12	1	61.70	0	0.00	61.10	1	300	0.33%
2018/06/07	1	60.10	0	0.00	59.50	1	287	0.35%
2018/06/05	1	58.60	0	0.00	58.50	1	282	0.35%
2018/06/04	5	59.40	0	0.00	59.30	5	282	1.77%
2018/05/22	1	59.50	1	60.30	59.50	0	255	0.00%
2018/05/18	44	57.75	49	57.80	57.80	-5	220	-2.27%
2018/05/04	5	53.50	0	0.00	53.60	5	205	2.43%
2018/04/30	1	53.80	1	53.20	53.40	0	203	0.00%
2018/04/25	1	51.90	1	51.20	53.60	0	208	0.00%
2018/04/09	0	0.00	21	59.03	59.00	-21	209	-10.02%
2018/03/27	0	0.00	10	61.60	61.60	-10	213	-4.69%
2018/03/12	0	0.00	1	62.50	63.00	-1	207	-0.48%
2018/03/07	1	63.60	0	0.00	62.50	1	230	0.43%
2018/03/02	1	62.30	0	0.00	62.50	1	248	0.40%
2018/02/09	1	58.90	2	60.50	60.80	-1	279	-0.36%
2018/02/07	0	0.00	2	64.30	63.80	-2	275	-0.73%
2018/02/06	0	0.00	20	63.23	62.80	-20	276	-7.24%
2018/01/30	2	68.80	1	68.80	68.70	1	324	0.31%
2018/01/24	1	70.00	0	0.00	69.90	1	333	0.30%