旺矽 (6223)-元大-北屯券商分點個股進出

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
402.0
漲跌
▲21.0
漲幅
+5.51%
成交量
7,215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－元大-北屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北屯券商分點個股進出
元大-北屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	7	406.00	12	406.17	402.00	-5	3,591	-0.14%
2024/04/25	2.1	385.13	1	380.50	381.00	1.1	3,604	0.03%
2024/04/24	2	397.50	3.1	404.74	402.50	-1.1	3,615	-0.03%
2024/04/23	2	389.50	1.1	380.68	386.00	0.9	3,577	0.03%
2024/04/22	3.1	382.51	3	383.06	368.50	0.1	3,573	0.00%
2024/04/19	1	408.71	0.1	403.55	397.50	0.9	3,606	0.03%
2024/04/18	4.1	410.13	0	0.00	393.50	4.1	3,626	0.11%
2024/04/17	4	405.82	1.1	413.85	414.00	2.9	3,632	0.08%
2024/04/16	2	376.70	0	0.00	376.50	2	3,740	0.05%
2024/04/15	1.1	401.79	6.5	399.57	390.50	-5.4	3,875	-0.14%
2024/04/12	7	394.79	4	396.50	408.00	3	3,809	0.08%
2024/04/11	4	354.38	6	361.17	371.00	-2	3,735	-0.05%
2024/04/10	3	341.67	7.2	338.08	337.50	-4.2	3,738	-0.11%
2024/04/09	2	326.00	2	329.00	325.00	0	3,756	0.00%
2024/04/08	1.1	319.96	0	0.00	324.00	1.1	3,908	0.03%
2024/04/03	2.1	327.85	1	328.50	324.00	1.1	3,918	0.03%
2024/04/02	0	328.00	2.2	332.06	327.00	-2.1	3,928	-0.05%
2024/04/01	0	0.00	1.1	318.30	321.00	-1.1	3,891	-0.03%
2024/03/29	0	0.00	5	309.50	312.00	-5	3,872	-0.13%
2024/03/28	0	0.00	1	309.98	304.50	-1	3,889	-0.03%
2024/03/27	1	307.00	0	0.00	309.00	1	3,883	0.03%
2024/03/26	2.1	311.87	0	309.50	307.00	2.1	3,882	0.05%
2024/03/25	0	0.00	1	315.50	310.00	-1	3,910	-0.03%
2024/03/22	1	313.00	0	0.00	313.00	1	3,915	0.03%
2024/03/21	1	312.00	0	0.00	311.00	1	3,914	0.03%
2024/03/20	1	326.50	1	322.50	317.00	0	3,910	0.00%
2024/03/19	0.5	327.00	0	0.00	324.50	0.5	3,939	0.01%
2024/03/18	0	327.00	1	327.00	327.00	-1	3,902	-0.03%
2024/03/15	1	310.00	1.1	317.31	312.50	-0.1	3,867	0.00%
2024/03/14	0	0.00	5	294.50	300.50	-5	3,825	-0.13%
2024/03/13	1.1	316.58	0	0.00	306.00	1.1	3,812	0.03%
2024/03/12	6	310.67	2.3	314.26	320.00	3.7	3,767	0.10%
2024/03/11	3	296.50	2	291.50	302.00	1	3,706	0.03%
2024/03/08	5.1	293.27	1.1	304.93	289.00	4	3,654	0.11%
2024/03/06	0.7	324.18	0	324.00	323.50	0.7	3,530	0.02%
2024/03/05	0.2	329.82	0	0.00	331.50	0.2	3,564	0.01%
2024/03/04	2	333.25	2	333.50	333.00	0	3,509	0.00%
2024/02/29	1	320.00	1.1	324.63	323.00	-0.1	3,473	0.00%
2024/02/27	5	324.40	3.1	327.43	322.00	1.9	3,465	0.06%
2024/02/26	9.1	325.85	5	326.69	320.00	4.1	3,478	0.12%
2024/02/23	1	338.00	2	339.55	340.00	-1	3,439	-0.03%
2024/02/22	4	335.56	4.1	333.57	339.50	-0.1	3,400	0.00%
2024/02/21	2.1	315.74	5.2	311.37	327.50	-3.1	3,281	-0.10%
2024/02/20	1	298.01	0	0.00	298.00	1	3,245	0.03%
2024/02/19	3.2	297.69	0	298.00	296.00	3.2	3,257	0.10%
2024/02/16	1	304.57	2	302.00	305.50	-1	3,264	-0.03%
2024/02/15	2	287.25	1.5	296.43	298.00	0.5	3,261	0.02%
2024/02/05	0.2	274.05	1	276.50	275.00	-0.9	3,275	-0.03%
2024/02/02	1	282.00	2	280.50	278.50	-1	3,359	-0.03%
2024/02/01	4.1	275.85	3	275.83	278.50	1.1	3,349	0.03%
2024/01/31	7	277.57	9	277.44	276.50	-2	3,354	-0.06%
2024/01/30	0	269.50	0	0.00	269.00	0	3,312	0.00%
2024/01/29	0	267.50	1	262.00	265.50	-1	3,396	-0.03%
2024/01/26	2	259.25	1	261.50	260.50	1	3,450	0.03%
2024/01/25	0	0.00	3	260.33	259.50	-3	3,461	-0.09%
2024/01/24	1	265.00	1	264.50	263.50	0	3,457	0.00%
2024/01/23	3	266.83	2	268.00	267.00	1	3,452	0.03%
2024/01/22	4	273.12	7	271.50	272.00	-3	3,432	-0.09%
2024/01/19	13	269.65	8	267.73	263.50	5	3,380	0.15%
2024/01/18	3	258.79	3	256.49	255.00	0	3,269	0.00%
2024/01/17	1	263.00	2	265.00	261.50	-1	3,219	-0.03%
2024/01/16	6	264.92	1	264.91	265.00	5	3,187	0.16%
2024/01/15	3.3	259.71	4.2	265.04	265.00	-0.9	3,135	-0.03%
2024/01/12	6	253.25	5	253.50	251.50	1	3,050	0.03%
2024/01/11	13.2	253.56	13	249.81	252.00	0.2	3,000	0.01%
2024/01/10	23	253.42	20	254.98	257.50	3	2,971	0.10%
2024/01/09	14	245.57	17	241.71	254.00	-3	2,809	-0.11%
2024/01/08	1	232.50	0	0.00	231.00	1	2,649	0.04%
2024/01/05	1	226.00	19	225.97	225.50	-18	2,687	-0.67%
2024/01/04	5.1	231.21	4	230.00	231.50	1.1	2,738	0.04%
2024/01/03	4.1	238.03	3	239.00	239.00	1.1	2,700	0.04%
2024/01/02	0	234.45	1.5	230.83	234.00	-1.5	2,616	-0.06%
2023/12/29	0	0.00	0.1	216.00	217.50	-0.1	2,431	0.00%
2023/12/28	8	216.00	1	212.07	216.00	7	2,439	0.29%
2023/12/27	0	210.50	0	0.00	211.00	0	2,442	0.00%
2023/12/26	11	209.32	1	207.00	209.50	10	2,485	0.40%
2023/12/25	0	0.00	13	207.00	207.00	-13	2,510	-0.52%
2023/12/21	0	0.00	1	209.50	212.00	-1	2,566	-0.04%
2023/12/20	4	219.25	3	218.33	213.50	1	2,573	0.04%
2023/12/19	2	215.00	2	215.00	216.00	0	2,551	0.00%
2023/12/18	3	214.50	1	215.00	214.00	2	2,599	0.08%
2023/12/15	2	218.00	0	0.00	215.50	2	2,650	0.08%
2023/12/14	11	218.27	5.1	218.69	216.50	6	2,692	0.22%
2023/12/12	2	213.00	0	0.00	210.00	2	2,817	0.07%
2023/12/08	2	210.00	1	211.50	208.50	1	2,904	0.03%
2023/12/05	0	0.00	4	208.87	207.50	-4	3,053	-0.13%
2023/12/04	0	0.00	1	214.49	211.50	-1	3,095	-0.03%
2023/12/01	1	216.00	0	0.00	216.00	1	3,152	0.03%
2023/11/30	3	218.51	2	219.00	219.00	1	3,267	0.03%
2023/11/28	0	216.00	0	0.00	215.00	0	3,291	0.00%
2023/11/27	1.1	209.20	0	210.00	208.50	1.1	3,303	0.03%
2023/11/24	2.1	214.79	3	215.33	214.50	-0.9	3,315	-0.03%
2023/11/22	0	226.00	0	0.00	226.00	0	3,324	0.00%
2023/11/21	3.1	222.53	0.1	223.00	223.00	3	3,345	0.09%
2023/11/20	0.1	222.75	0	0.00	223.00	0.1	3,361	0.00%
2023/11/17	3.1	230.91	5	225.60	224.50	-1.9	3,381	-0.06%
2023/11/16	0	224.06	0	0.00	226.00	0	3,327	0.00%
2023/11/15	1.1	226.55	1	223.50	223.50	0.1	3,324	0.00%
2023/11/14	1.1	226.64	4	225.38	223.00	-2.9	3,341	-0.09%
2023/11/13	1	227.00	7	226.36	226.50	-6	3,348	-0.18%
2023/11/10	3	218.00	3.2	218.88	218.00	-0.2	3,294	-0.01%
2023/11/09	1	216.50	3.4	215.12	214.00	-2.4	3,230	-0.07%
2023/11/08	0	214.00	2	212.50	215.00	-2	3,273	-0.06%
2023/11/07	2	213.50	0	0.00	213.50	2	3,391	0.06%
2023/11/06	2	210.25	3	210.83	211.50	-1	3,438	-0.03%
2023/11/03	2	202.00	6	202.92	203.00	-4	3,443	-0.12%
2023/11/02	0	0.00	1.1	194.41	196.50	-1.1	3,396	-0.03%
2023/11/01	3.1	188.56	3	184.67	186.00	0.1	3,402	0.00%
2023/10/31	2	196.25	2	192.25	189.00	0	3,417	0.00%
2023/10/30	0	0.00	1.1	195.09	196.50	-1.1	3,498	-0.03%
2023/10/27	1	192.00	0	0.00	192.50	1	3,576	0.03%
2023/10/26	0.1	192.91	0	0.00	192.00	0.1	3,713	0.00%
2023/10/25	1	200.00	1	199.50	198.00	0	3,874	0.00%
2023/10/24	0	0.00	1	197.00	198.50	-1	3,931	-0.03%
2023/10/23	4	194.00	2	196.00	193.50	2	4,031	0.05%
2023/10/20	1	191.50	1	190.50	193.50	0	4,176	0.00%
2023/10/19	2	193.75	1	194.50	194.00	1	4,201	0.02%
2023/10/18	2.2	200.27	1	198.50	201.00	1.2	4,193	0.03%
2023/10/17	0.2	207.00	0	0.00	207.00	0.2	4,181	0.00%
2023/10/16	5	208.90	0	0.00	207.00	5	4,288	0.12%
2023/10/13	2	216.75	3.2	215.69	214.50	-1.2	4,308	-0.03%
2023/10/12	2	206.25	1	209.50	211.50	1	4,323	0.02%
2023/10/11	0.1	203.50	0	0.00	198.00	0.1	4,416	0.00%
2023/10/05	1	207.00	0	0.00	206.50	1	4,529	0.02%
2023/10/04	0.2	207.02	0	0.00	205.50	0.2	4,558	0.00%
2023/10/03	1	209.00	0	0.00	209.00	1	4,556	0.02%
2023/10/02	0	0.00	0.3	212.00	213.00	-0.3	4,587	-0.01%
2023/09/28	0.1	204.93	0.1	205.00	205.00	0	4,594	0.00%
2023/09/27	0	0.00	6	202.00	205.50	-6	4,638	-0.13%
2023/09/26	0.3	207.63	1	209.50	204.50	-0.7	4,749	-0.02%
2023/09/25	2	211.00	0	0.00	211.00	2	4,841	0.04%
2023/09/22	1	205.00	1	208.00	212.00	0	4,854	0.00%
2023/09/21	2.2	206.82	2	205.75	207.00	0.2	4,855	0.00%
2023/09/20	2	216.50	1	216.00	212.50	1	4,812	0.02%
2023/09/18	0	0.00	3	213.00	212.50	-3	4,750	-0.06%
2023/09/15	5.1	221.84	2	225.00	217.50	3.1	4,789	0.06%
2023/09/14	2	215.25	1.1	216.39	219.00	0.9	4,687	0.02%
2023/09/13	0	0.00	1	208.50	208.50	-1	4,626	-0.02%
2023/09/12	1	211.00	1	212.00	210.00	0	4,745	0.00%
2023/09/11	2	209.00	0	0.00	205.00	2	4,753	0.04%
2023/09/08	3	209.17	4	212.12	214.00	-1	4,732	-0.02%
2023/09/07	1	210.00	1.1	213.78	213.50	-0.1	4,749	0.00%
2023/09/06	0.2	208.65	2	208.00	208.50	-1.8	4,754	-0.04%
2023/09/05	6	208.75	2.1	201.29	210.00	3.9	4,819	0.08%
2023/09/04	1	193.50	14	198.93	199.50	-13	4,793	-0.27%
2023/09/01	12.1	192.04	5	194.40	191.50	7.1	4,882	0.15%
2023/08/30	1	193.50	11	195.05	194.50	-10	4,947	-0.20%
2023/08/29	3	190.33	2	190.50	191.00	1	4,943	0.02%
2023/08/28	3	194.83	7	196.21	192.00	-4	4,945	-0.08%
2023/08/25	14	192.57	1	197.50	191.00	13	4,953	0.26%
2023/08/24	3	194.50	1	194.00	193.00	2	5,016	0.04%
2023/08/23	2	191.50	0	0.00	191.00	2	5,105	0.04%
2023/08/22	5	196.80	2	197.00	193.00	3	5,308	0.06%
2023/08/21	2	196.00	1	196.00	196.00	1	5,429	0.02%
2023/08/18	0	0.00	1	202.50	197.00	-1	5,480	-0.02%
2023/08/17	2	200.00	1	202.50	202.00	1	5,579	0.02%
2023/08/16	1	193.00	0.2	197.50	198.50	0.8	5,784	0.01%
2023/08/15	1	194.00	2	191.75	192.00	-1	5,884	-0.02%
2023/08/14	2.2	190.99	3	192.33	189.50	-0.8	5,911	-0.01%
2023/08/11	3	198.67	4	200.12	196.50	-1	5,957	-0.02%
2023/08/10	1	186.00	1	185.50	187.00	0	5,894	0.00%
2023/08/09	4	198.50	8	197.63	197.50	-4	5,826	-0.07%
2023/08/08	3	190.17	4	192.25	191.00	-1	5,773	-0.02%
2023/08/07	3	195.17	3.2	194.73	194.00	-0.2	5,764	0.00%
2023/08/04	4	189.50	3	189.33	190.50	1	5,737	0.02%
2023/08/02	5.2	193.88	4	193.13	187.50	1.2	5,750	0.02%
2023/08/01	6	207.00	7	201.57	203.00	-1	5,673	-0.02%
2023/07/31	1	217.00	4	210.38	205.00	-3	5,619	-0.05%
2023/07/28	5	209.12	19	207.13	212.00	-14	5,473	-0.26%
2023/07/27	14	202.21	3	201.83	202.00	11	5,305	0.21%
2023/07/26	4	198.13	5	199.10	198.50	-1	5,255	-0.02%
2023/07/25	3	194.67	6	200.42	198.00	-3	5,153	-0.06%
2023/07/24	5	189.10	15	187.50	186.50	-10	5,008	-0.20%
2023/07/21	1	185.00	4	185.63	187.50	-3	4,981	-0.06%
2023/07/20	4	187.00	2	186.00	185.50	2	4,973	0.04%
2023/07/19	4	189.13	9	187.94	187.00	-5	4,947	-0.10%
2023/07/18	17	183.12	11	182.05	182.50	6	4,886	0.12%
2023/07/17	7	186.93	0	0.00	183.00	7	4,872	0.14%
2023/07/14	13	182.35	13	186.81	186.50	0	4,816	0.00%
2023/07/13	2	179.00	10	180.10	178.00	-8	4,702	-0.17%
2023/07/12	4	177.00	1	179.50	175.00	3	4,646	0.06%
2023/07/11	3	176.17	6	175.33	177.00	-3	4,729	-0.06%
2023/07/07	1	176.50	0	0.00	174.50	1	4,912	0.02%
2023/07/06	3	177.00	2	176.50	176.50	1	4,912	0.02%
2023/07/05	6	178.26	6	180.58	179.50	0	4,885	0.00%
2023/07/04	10	179.50	1	181.00	181.50	9	4,836	0.19%
2023/07/03	9	186.00	4	186.63	186.00	5	4,712	0.11%
2023/06/30	1	173.50	3	172.67	173.50	-2	4,621	-0.04%
2023/06/29	2	170.50	3	170.50	171.00	-1	4,621	-0.02%
2023/06/28	10	169.55	4	170.63	167.50	6	4,644	0.13%
2023/06/27	5	171.60	3	172.33	169.50	2	4,723	0.04%
2023/06/26	1	172.50	6	174.00	172.50	-5	4,762	-0.10%
2023/06/21	2	175.50	1.4	175.44	175.50	0.7	4,897	0.01%
2023/06/20	2	172.50	2	170.75	173.00	0	5,389	0.00%
2023/06/19	5	169.40	3	170.67	170.50	2	5,648	0.04%
2023/06/16	7	174.21	2	171.50	169.50	5	5,760	0.09%
2023/06/15	0	0.00	2	172.75	172.50	-2	5,629	-0.04%
2023/06/14	7	172.71	3	172.33	171.00	4	5,576	0.07%
2023/06/13	3	173.00	2	172.00	171.50	1	5,539	0.02%
2023/06/12	1	166.00	2	170.00	169.00	-1	5,470	-0.02%
2023/06/09	3	163.67	5	168.80	169.50	-2	5,411	-0.04%
2023/06/08	0.4	172.71	4	170.13	170.00	-3.7	5,290	-0.07%
2023/06/07	2	171.50	8.1	171.98	177.00	-6.1	5,236	-0.12%
2023/06/05	8	169.06	4	167.75	168.00	4	5,138	0.08%
2023/06/02	2	165.00	2	164.25	164.00	0	5,058	0.00%
2023/06/01	1	163.50	0	0.00	163.50	1	5,050	0.02%
2023/05/31	7	166.64	7.3	165.64	163.00	-0.3	5,042	-0.01%
2023/05/30	3	164.67	5	165.50	167.00	-2	4,973	-0.04%
2023/05/29	5.1	165.14	1	162.95	162.50	4.1	4,880	0.08%
2023/05/26	6	164.50	15	164.77	163.00	-9	4,792	-0.19%
2023/05/25	16	156.66	14	158.00	159.50	2	4,585	0.04%
2023/05/24	1.1	155.05	2	155.25	155.50	-0.9	4,474	-0.02%
2023/05/23	11.1	151.68	9	152.61	154.50	2.1	4,413	0.05%
2023/05/22	11	151.36	6	149.50	147.00	5	4,268	0.12%
2023/05/19	7	145.79	9.4	145.53	147.00	-2.4	3,996	-0.06%
2023/05/18	2	140.50	2	141.75	142.00	0	3,851	0.00%
2023/05/17	4.4	141.61	4	142.25	141.00	0.4	3,785	0.01%
2023/05/16	4	141.01	6	139.58	142.00	-2	3,684	-0.05%
2023/05/15	2	135.00	2	135.25	134.50	0	3,589	0.00%
2023/05/12	9	135.78	5	136.60	136.00	4	3,609	0.11%
2023/05/11	1	134.00	3.3	135.10	133.50	-2.3	3,594	-0.06%
2023/05/10	1	135.50	0	0.00	134.50	1	3,688	0.03%
2023/05/09	4	137.63	2	136.75	136.00	2	3,739	0.05%
2023/05/08	3	135.83	3	136.00	134.50	0	3,751	0.00%
2023/05/05	1	134.00	0	0.00	134.50	1	3,757	0.03%
2023/05/04	2	130.00	0	0.00	130.50	2	3,765	0.05%
2023/05/03	2	130.25	2	130.75	131.00	0	3,789	0.00%
2023/05/02	1	131.50	2	131.00	131.50	-1	3,830	-0.03%
2023/04/28	1	127.50	1	128.50	128.50	0	3,866	0.00%
2023/04/27	1	125.00	2	125.75	126.50	-1	3,862	-0.03%
2023/04/26	1	125.00	0	0.00	126.50	1	3,850	0.03%
2023/04/25	1	126.50	3.2	126.69	124.00	-2.2	3,835	-0.06%
2023/04/24	2	129.25	1	130.50	129.50	1	3,798	0.03%
2023/04/21	0.3	130.11	2	130.75	128.50	-1.7	3,808	-0.04%
2023/04/20	3	135.67	2	136.50	135.00	1	3,883	0.03%
2023/04/19	2	138.75	1	137.50	138.00	1	3,863	0.03%
2023/04/18	0	0.00	0.1	138.50	138.00	-0.1	3,838	0.00%
2023/04/17	3	141.00	3	142.33	142.50	0	3,803	0.00%
2023/04/14	3.3	140.63	9	142.83	140.00	-5.7	3,739	-0.15%
2023/04/13	7	139.79	33	139.51	136.50	-26	3,639	-0.71%
2023/04/12	41	139.32	16	140.50	141.50	25	3,592	0.70%
2023/04/11	3	136.33	1	136.00	135.50	2	3,426	0.06%
2023/04/07	3	134.67	0	0.00	134.50	3	3,429	0.09%
2023/04/06	0	132.00	0	0.00	132.00	0	3,418	0.00%
2023/03/31	1	138.00	1	135.00	135.00	0	3,427	0.00%
2023/03/30	2	136.50	2	136.75	137.00	0	3,412	0.00%
2023/03/29	2	136.25	13.3	134.64	134.50	-11.3	3,425	-0.33%
2023/03/28	10.3	136.67	3	136.83	136.00	7.3	3,412	0.21%
2023/03/27	3	143.17	5	143.00	143.00	-2	3,333	-0.06%
2023/03/24	4	142.50	9	142.78	146.00	-5	3,268	-0.15%
2023/03/23	9	146.28	8	145.69	144.00	1	3,118	0.03%
2023/03/22	5	137.30	15.2	141.71	143.00	-10.2	2,602	-0.39%
2023/03/21	3	127.83	35.4	130.16	130.00	-32.4	2,330	-1.39%
2023/03/17	1	118.00	0	0.00	118.00	1	2,358	0.04%
2023/03/16	4	117.63	0	0.00	117.50	4	2,409	0.17%
2023/03/15	1	122.00	1	120.49	119.00	0	2,473	0.00%
2023/03/14	0.2	119.23	0	0.00	119.50	0.2	2,520	0.01%
2023/03/13	0	0.00	5	120.10	121.00	-5	2,563	-0.20%
2023/03/10	9.2	120.39	0	120.00	120.00	9.2	2,660	0.35%
2023/03/09	7	125.00	1	125.97	124.00	6	2,908	0.21%
2023/03/08	0	0.00	1.1	124.06	126.50	-1.1	3,030	-0.03%
2023/03/07	11	124.55	0	0.00	124.50	11	3,050	0.36%
2023/03/06	0	0.00	1	122.50	122.50	-1	3,104	-0.03%
2023/03/03	1	123.50	1	122.00	121.00	0	3,226	0.00%
2023/03/02	0	0.00	4	124.50	122.50	-4	3,233	-0.12%
2023/03/01	1	124.00	0	0.00	125.00	1	3,266	0.03%
2023/02/24	0	124.00	1	123.50	123.50	-1	3,335	-0.03%
2023/02/23	1	124.50	0	0.00	125.50	1	3,438	0.03%
2023/02/22	1	120.00	1	120.99	120.50	0	3,456	0.00%
2023/02/20	5	123.50	0	0.00	123.50	5	3,672	0.14%
2023/02/17	0.1	122.00	1	121.00	121.50	-0.9	3,684	-0.03%
2023/02/16	1	121.50	1	121.50	122.50	0	3,709	0.00%
2023/02/15	3	118.83	0	0.00	119.50	3	3,742	0.08%
2023/02/14	1	122.50	1	121.00	121.00	0	3,751	0.00%
2023/02/10	0	0.00	1	122.50	120.50	-1	3,816	-0.03%
2023/02/08	3	129.00	10	126.80	126.00	-7	3,780	-0.19%
2023/02/07	2	121.53	1.5	122.33	123.00	0.5	3,673	0.01%
2023/02/06	2.5	116.96	3	118.67	118.50	-0.5	3,613	-0.01%
2023/02/03	1	125.50	1	126.00	124.50	0	3,545	0.00%
2023/02/02	3	125.66	1	123.00	124.50	2	3,525	0.06%
2023/02/01	1	124.50	2	125.00	124.50	-1	3,484	-0.03%
2023/01/31	4	123.88	1	125.00	124.00	3	3,459	0.09%
2023/01/30	4	120.38	2.8	119.79	120.50	1.2	3,408	0.04%
2023/01/17	1	114.00	1	116.50	116.50	0	3,355	0.00%
2023/01/16	0.2	113.25	1	113.00	113.00	-0.8	3,344	-0.02%
2023/01/12	1	115.00	0	0.00	113.50	1	3,322	0.03%
2023/01/11	1	114.00	1	116.00	114.00	0	3,316	0.00%
2023/01/10	3	121.17	3.1	121.22	116.50	-0.1	3,292	0.00%
2023/01/09	1	118.00	2	119.00	117.50	-1	3,162	-0.03%
2023/01/06	0.2	116.50	0	0.00	118.50	0.2	3,148	0.01%
2023/01/04	1	118.00	1	117.50	118.00	0	3,118	0.00%
2023/01/03	2	115.30	2	115.00	118.00	0	3,101	0.00%
2022/12/30	0	0.00	1	113.00	112.50	-1	3,066	-0.03%
2022/12/28	1	115.50	1	117.95	115.00	0	3,029	0.00%
2022/12/27	0	118.50	1	118.50	119.00	-1	2,989	-0.03%
2022/12/26	2	113.75	1	112.00	114.00	1	2,941	0.03%
2022/12/23	0	0.00	2	112.00	111.50	-2	2,924	-0.07%
2022/12/22	1	116.00	0	0.00	115.50	1	2,884	0.03%
2022/12/21	6	114.92	7	115.86	113.00	-1	2,874	-0.03%
2022/12/20	2	118.25	6	114.50	113.00	-4	2,840	-0.14%
2022/12/19	5	118.40	5	118.10	118.00	0	2,819	0.00%
2022/12/16	2	117.00	2	116.50	117.00	0	2,798	0.00%
2022/12/15	3	118.67	1.1	118.55	118.50	1.9	2,786	0.07%
2022/12/14	3	118.83	6	115.67	118.50	-3	2,771	-0.11%
2022/12/13	4	117.25	2	117.00	117.00	2	2,713	0.07%
2022/12/12	8	117.69	5.1	117.20	118.00	2.9	2,675	0.11%
2022/12/09	6.4	119.21	5	122.30	116.50	1.4	2,615	0.05%
2022/12/08	3	127.33	2.2	129.41	129.00	0.8	2,511	0.03%
2022/12/07	3.2	125.75	23	125.43	125.50	-19.8	2,460	-0.80%
2022/12/06	3	131.83	4	130.63	130.00	-1	2,392	-0.04%
2022/12/05	0	0.00	1.2	129.59	130.50	-1.2	2,338	-0.05%
2022/12/02	14	128.36	6	129.33	129.50	8	2,288	0.35%
2022/12/01	8	126.81	14	125.93	126.50	-6	2,176	-0.28%
2022/11/30	5	117.00	0	0.00	119.50	5	1,891	0.26%
2022/11/29	0	0.00	1	108.50	109.50	-1	1,721	-0.06%
2022/11/28	1	113.00	2	111.50	111.00	-1	1,690	-0.06%
2022/11/25	3	112.33	5	112.40	112.50	-2	1,628	-0.12%
2022/11/24	0	0.00	49	108.00	109.00	-49	1,512	-3.24%
2022/11/23	1	109.00	1	108.00	109.00	0	1,491	0.00%
2022/11/22	15	108.77	0.2	108.50	108.50	14.8	1,453	1.02%
2022/11/21	4	107.75	2	105.50	107.50	2	1,380	0.15%
2022/11/18	2.2	103.59	1	104.50	103.00	1.2	1,243	0.10%
2022/11/17	37	104.22	4	105.50	105.00	33	1,191	2.77%
2022/11/16	48	98.86	52	102.21	102.50	-4	1,066	-0.38%
2022/11/15	3	95.40	4	95.10	95.00	-1	911	-0.11%
2022/11/14	1	94.70	1	94.50	94.40	0	899	0.00%
2022/11/11	5	94.28	1	94.00	93.50	4	880	0.45%
2022/11/10	0	0.00	3	93.00	94.00	-3	853	-0.35%
2022/11/09	1	93.50	6	94.18	93.80	-5	840	-0.59%
2022/11/08	1	93.80	1	93.20	93.50	0	823	0.00%
2022/11/07	0	0.00	8	91.70	90.90	-8	783	-1.02%
2022/11/04	2	88.50	4	88.45	89.90	-2	820	-0.24%
2022/11/03	2	86.55	0	0.00	87.60	2	804	0.25%
2022/11/02	0	0.00	1	86.60	86.40	-1	805	-0.12%
2022/11/01	0	0.00	1	86.60	86.50	-1	814	-0.12%
2022/10/31	1	83.30	1	84.50	84.70	0	813	0.00%
2022/10/27	2	82.55	2	82.85	83.40	0	826	0.00%
2022/10/26	1	80.00	1	80.20	80.20	0	828	0.00%
2022/10/25	0	0.00	2	80.50	80.20	-2	833	-0.24%
2022/10/24	1	81.90	0	0.00	81.60	1	845	0.12%
2022/10/11	0	0.00	1	81.90	81.70	-1	921	-0.11%
2022/10/07	0	0.00	4	84.78	85.70	-4	939	-0.43%
2022/10/04	2	84.45	1	85.20	85.20	1	977	0.10%
2022/09/30	0	0.00	1	82.30	82.70	-1	996	-0.10%
2022/09/29	0	0.00	8	81.10	80.90	-8	1,000	-0.80%
2022/09/26	0.1	84.00	0	0.00	84.20	0.1	1,014	0.00%
2022/09/19	0	91.90	0	0.00	91.80	0	1,078	0.00%
2022/09/14	1	94.00	0	0.00	93.80	1	1,148	0.09%
2022/09/13	0	0.00	0.3	93.40	93.00	-0.3	1,153	-0.03%
2022/09/06	1.3	91.15	0	0.00	89.10	1.3	1,211	0.11%
2022/09/02	1	94.70	0	0.00	94.50	1	1,231	0.08%
2022/08/31	0	0.00	1	97.90	97.30	-1	1,269	-0.08%
2022/08/30	3	92.30	0	0.00	93.30	3	1,293	0.23%
2022/08/26	0	0.00	1	98.00	96.60	-1	1,292	-0.08%
2022/08/25	1	95.30	0	0.00	95.60	1	1,296	0.08%
2022/08/22	0	0.00	1	96.30	96.20	-1	1,346	-0.07%
2022/08/19	2	98.20	0	0.00	97.90	2	1,381	0.14%
2022/08/17	2	96.00	1	96.10	95.50	1	1,405	0.07%
2022/08/15	1	97.50	0	0.00	98.00	1	1,402	0.07%
2022/08/12	0	0.00	1.3	96.26	96.30	-1.3	1,397	-0.09%
2022/08/11	16	96.82	5	95.80	94.30	11	1,399	0.79%
2022/08/10	0	0.00	3	93.10	93.50	-3	1,371	-0.22%
2022/08/08	3	93.10	0	0.00	93.60	3	1,449	0.21%
2022/08/04	0	0.00	3	87.90	90.20	-3	1,694	-0.18%
2022/08/03	3.1	89.48	0	0.00	87.90	3.1	1,692	0.18%
2022/07/29	0	0.00	1	92.30	91.50	-1	1,707	-0.06%
2022/07/28	1	91.00	0	0.00	90.60	1	1,718	0.06%
2022/07/26	0	0.00	3	89.50	88.80	-3	1,710	-0.18%
2022/07/25	1	91.10	4	90.80	90.80	-3	1,700	-0.18%
2022/07/22	1	90.10	0	0.00	90.80	1	1,691	0.06%
2022/07/21	3	89.23	0	0.00	89.00	3	1,681	0.18%
2022/07/19	0	0.00	2	84.80	84.60	-2	1,652	-0.12%
2022/07/18	0	0.00	1	83.20	83.70	-1	1,649	-0.06%
2022/07/15	6	78.85	1	82.00	81.90	5	1,632	0.31%
2022/07/13	1	79.10	1	79.30	79.60	0	1,603	0.00%
2022/07/05	1	80.60	0	0.00	80.60	1	1,572	0.06%
2022/07/01	2	81.80	0	0.00	78.90	2	1,562	0.13%
2022/06/28	1.2	89.67	0	0.00	90.50	1.2	1,501	0.08%
2022/06/27	1	92.30	1	91.90	91.90	0	1,496	0.00%
2022/06/24	0	0.00	1	90.00	88.20	-1	1,486	-0.07%
2022/06/23	1	87.00	1	88.50	87.00	0	1,477	0.00%
2022/06/21	1	94.10	0	0.00	94.30	1	1,402	0.07%
2022/06/20	3	95.50	1	94.80	92.80	2	1,391	0.14%
2022/06/16	3	103.00	0	0.00	100.50	3	1,334	0.22%
2022/06/15	0	0.00	1	104.50	103.50	-1	1,324	-0.08%
2022/06/14	1	103.50	1.3	103.58	105.00	-0.3	1,320	-0.02%
2022/06/10	1	102.50	0	0.00	102.00	1	1,275	0.08%
2022/06/09	1	106.50	2	106.00	106.00	-1	1,243	-0.08%
2022/06/08	2	108.00	4.3	107.55	107.50	-2.3	1,217	-0.19%
2022/06/07	0	0.00	0.5	105.00	105.00	-0.5	1,176	-0.04%
2022/06/06	0	0.00	0.5	104.00	104.50	-0.5	1,171	-0.04%
2022/06/02	1	105.00	1	103.00	103.00	0	1,184	0.00%
2022/06/01	1	106.00	0	0.00	105.00	1	1,185	0.08%
2022/05/31	0	0.00	1	105.00	105.50	-1	1,165	-0.09%
2022/05/30	1	104.50	0	0.00	106.00	1	1,153	0.09%
2022/05/27	5	104.10	1	104.00	104.00	4	1,130	0.35%
2022/05/26	0	0.00	1	103.00	103.00	-1	1,096	-0.09%
2022/05/25	1	100.50	0	0.00	100.50	1	1,065	0.09%
2022/05/20	0	0.00	6	101.50	101.00	-6	1,053	-0.57%
2022/05/19	0	0.00	1	101.00	101.50	-1	1,042	-0.10%
2022/05/16	0	0.00	0	99.60	97.60	0	975	0.00%
2022/05/13	13.1	101.26	11	101.09	101.50	2.1	923	0.23%
2022/05/12	1	97.00	16	100.28	99.90	-15	783	-1.91%
2022/05/11	3	92.83	0	0.00	93.50	3	682	0.44%
2022/05/06	8	93.61	0	0.00	93.70	8	664	1.20%
2022/05/05	1	94.70	0	0.00	94.90	1	653	0.15%
2022/05/04	0.1	89.40	0	0.00	89.40	0.1	644	0.02%
2022/04/27	0.1	88.60	0	0.00	87.50	0.1	766	0.01%
2022/04/22	0.2	94.35	0	0.00	93.60	0.2	1,073	0.02%
2022/04/21	1	96.00	0	0.00	96.20	1	1,274	0.08%
2022/04/20	0.1	95.20	0	0.00	95.70	0.1	1,407	0.01%
2022/04/19	0	0.00	1	94.20	94.20	-1	1,435	-0.07%
2022/04/15	0.1	91.70	0	0.00	91.10	0.1	1,529	0.01%
2022/04/14	3	96.27	0	0.00	94.10	3	1,545	0.19%
2022/04/13	0	96.50	0	0.00	96.50	0	1,550	0.00%
2022/04/08	2.1	98.11	0	0.00	98.30	2.1	1,629	0.13%
2022/04/07	0.2	99.90	0	0.00	99.00	0.2	1,628	0.01%
2022/04/01	0	0.00	2	103.00	102.00	-2	1,645	-0.12%
2022/03/31	1	103.50	1	103.00	102.00	0	1,677	0.00%
2022/03/30	0	0.00	1	105.50	104.50	-1	1,679	-0.06%
2022/03/25	1	105.00	0	0.00	104.00	1	1,742	0.06%
2022/03/21	0	0.00	1	104.00	103.00	-1	1,834	-0.05%
2022/03/15	0.2	98.88	0	0.00	97.70	0.2	1,871	0.01%
2022/03/11	1	102.00	0	0.00	101.00	1	1,898	0.05%
2022/03/10	1	102.00	0	0.00	102.00	1	1,901	0.05%
2022/03/08	2	100.00	0	0.00	96.80	2	1,923	0.10%
2022/03/07	0	0.00	3	102.17	101.00	-3	1,918	-0.16%
2022/02/17	0.5	110.50	1	109.50	109.00	-0.5	2,164	-0.02%
2022/02/10	1	111.50	0	0.00	112.00	1	2,287	0.04%
2022/02/09	0	0.00	1	112.50	113.00	-1	2,312	-0.04%
2022/01/26	1	106.00	0	0.00	106.50	1	2,500	0.04%
2022/01/25	0	0.00	2	108.50	106.50	-2	2,581	-0.08%
2022/01/21	1	111.50	1	112.00	110.50	0	2,778	0.00%
2022/01/20	5.8	111.81	5	112.20	112.00	0.8	2,876	0.03%
2022/01/19	4	115.88	1	116.00	115.00	3	2,869	0.10%
2022/01/18	3.2	121.88	3	121.67	119.00	0.2	2,989	0.01%
2022/01/17	5	123.00	4	122.75	121.50	1	2,950	0.03%
2022/01/14	5	119.20	7	120.86	118.50	-2	2,820	-0.07%
2022/01/13	2	119.00	16	120.25	119.50	-14	2,709	-0.52%
2022/01/11	1	117.50	0.5	117.33	114.50	0.5	2,802	0.02%
2022/01/10	0.5	114.00	3	114.17	116.50	-2.5	2,759	-0.09%
2022/01/07	2	109.75	0	0.00	111.00	2	2,746	0.07%
2022/01/05	0	0.00	1	116.00	115.50	-1	2,757	-0.04%
2022/01/04	2	120.00	2	118.25	118.50	0	2,782	0.00%
2022/01/03	0	0.00	3	117.50	116.50	-3	2,759	-0.11%
2021/12/30	4	116.75	1	117.00	116.50	3	2,793	0.11%
2021/12/29	1	116.00	3	115.50	115.50	-2	2,807	-0.07%
2021/12/28	0	0.00	1	117.50	115.50	-1	2,874	-0.03%
2021/12/27	0	0.00	3	117.50	116.50	-3	2,980	-0.10%
2021/12/23	2	116.00	0	0.00	116.00	2	3,089	0.06%
2021/12/20	1	113.50	3	114.83	114.50	-2	3,123	-0.06%
2021/12/17	2	114.50	0	0.00	115.50	2	3,173	0.06%
2021/12/16	0	0.00	5	115.00	115.00	-5	3,226	-0.15%
2021/12/14	0	0.00	1	109.00	108.00	-1	3,479	-0.03%
2021/12/10	0	0.00	1	110.50	111.00	-1	3,699	-0.03%
2021/12/09	1	111.00	1	112.00	111.00	0	3,790	0.00%
2021/12/08	1	112.50	9	113.89	114.50	-8	3,794	-0.21%
2021/12/03	0	0.00	3	112.51	113.00	-3	3,931	-0.08%
2021/12/02	3	109.50	0	0.00	109.00	3	3,986	0.08%
2021/12/01	4	111.25	0	0.00	112.00	4	4,045	0.10%
2021/11/30	2	112.50	0	112.00	111.00	2	4,118	0.05%
2021/11/29	2	109.50	1	111.50	111.50	1	4,267	0.02%
2021/11/26	1	111.00	1	110.50	110.50	0	4,364	0.00%
2021/11/25	2	115.00	0	0.00	115.00	2	4,481	0.04%
2021/11/24	0	0.00	0	116.00	116.00	0	4,646	0.00%
2021/11/22	0	0.00	1	121.00	119.50	-1	5,098	-0.02%
2021/11/19	1	116.50	0	0.00	117.50	1	5,223	0.02%
2021/11/18	3.7	119.58	0	0.00	118.50	3.7	5,434	0.07%
2021/11/17	0	0.00	0.1	122.50	121.00	-0.1	5,565	0.00%
2021/11/16	0	0.00	1	120.00	120.00	-1	6,052	-0.02%
2021/11/15	0.1	122.50	2	120.25	123.50	-1.9	6,597	-0.03%
2021/11/12	8	117.13	1	116.50	115.00	7	6,774	0.10%
2021/11/11	6	121.00	0	0.00	119.00	6	6,835	0.09%
2021/11/10	0	0.00	1	122.50	122.50	-1	6,912	-0.01%
2021/11/09	1	122.00	1	123.00	121.00	0	7,044	0.00%
2021/11/08	3	121.50	0	0.00	121.50	3	7,156	0.04%
2021/11/05	2	129.00	3	125.17	125.00	-1	7,227	-0.01%
2021/11/04	1	126.50	1	126.00	127.50	0	7,276	0.00%
2021/11/03	0	0.00	4	123.63	124.00	-4	7,331	-0.05%
2021/11/02	2	121.75	3	125.50	121.00	-1	7,415	-0.01%
2021/11/01	5	129.00	10	129.90	128.50	-5	7,473	-0.07%
2021/10/29	6	127.67	3	127.67	128.00	3	7,451	0.04%
2021/10/28	6	125.58	16	126.66	127.00	-10	7,657	-0.13%
2021/10/27	13	122.08	1	123.50	123.50	12	8,018	0.15%
2021/10/26	27	124.54	2	124.73	121.50	25	8,164	0.31%
2021/10/25	1	116.50	1	120.00	119.50	0	8,196	0.00%
2021/10/22	1	118.50	0	120.00	119.00	1	8,280	0.01%
2021/10/21	4	122.50	2	119.00	120.00	2	8,378	0.02%
2021/10/20	4	124.00	5	125.60	125.00	-1	8,616	-0.01%
2021/10/19	4	120.37	4	120.13	118.50	0	8,556	0.00%
2021/10/18	4	114.75	1	117.00	113.00	3	8,553	0.04%
2021/10/15	0	0.00	1	115.50	115.00	-1	8,634	-0.01%
2021/10/14	0	0.00	1	113.00	112.00	-1	8,716	-0.01%
2021/10/13	3	112.17	1	115.50	109.50	2	8,810	0.02%
2021/10/12	5	116.60	2	116.25	114.00	3	8,903	0.03%
2021/10/07	1.1	115.50	10	115.75	116.00	-8.9	9,154	-0.10%
2021/10/06	2	109.50	1	110.00	108.50	1	9,458	0.01%
2021/10/05	2	110.25	7	102.39	110.50	-5	9,615	-0.05%
2021/10/04	1.2	107.83	5	110.10	106.50	-3.8	9,607	-0.04%
2021/10/01	2	119.00	0	0.00	117.00	2	9,629	0.02%
2021/09/30	1	121.00	4	122.50	121.00	-3	9,826	-0.03%
2021/09/29	1.1	115.52	0	0.00	116.00	1.1	9,791	0.01%
2021/09/28	1	119.50	1	120.00	119.50	0	9,830	0.00%
2021/09/27	5	121.80	1	121.00	122.00	4	9,839	0.04%
2021/09/24	2	121.75	2	123.24	124.00	0	9,883	0.00%
2021/09/23	5	121.80	0	0.00	119.50	5	9,870	0.05%
2021/09/22	0	0.00	2	123.50	121.50	-2	9,829	-0.02%
2021/09/17	4	120.13	1	120.50	122.00	3	9,792	0.03%
2021/09/16	2	115.75	5	117.30	116.00	-3	9,647	-0.03%
2021/09/15	18	119.67	3	117.50	121.00	15	9,633	0.16%
2021/09/14	2	125.50	3.1	125.65	125.00	-1.1	9,625	-0.01%
2021/09/13	1	131.00	0	0.00	129.00	1	9,595	0.01%
2021/09/10	1	130.50	1	133.50	133.50	0	9,675	0.00%
2021/09/09	9	131.06	5	132.80	131.50	4	9,770	0.04%
2021/09/08	16	132.91	12	132.17	130.50	4	9,784	0.04%
2021/09/07	3	133.33	2	134.75	136.00	1	9,817	0.01%
2021/09/06	3.1	139.67	5.1	139.59	139.00	-2.1	10,054	-0.02%
2021/09/03	3	143.83	1	146.50	143.50	2	10,156	0.02%
2021/09/02	5	150.50	8	148.13	144.50	-3	10,227	-0.03%
2021/09/01	7	147.50	6	148.08	150.00	1	10,176	0.01%
2021/08/31	7	152.71	8	150.19	148.50	-1	10,064	-0.01%
2021/08/30	3	148.00	5	150.70	152.50	-2	9,948	-0.02%
2021/08/27	19.1	145.75	11	145.23	145.00	8.1	9,773	0.08%
2021/08/26	29	143.02	5	147.71	146.50	24	9,650	0.25%
2021/08/25	16.1	156.48	7	154.64	155.00	9.1	9,336	0.10%
2021/08/24	15	163.77	13	164.31	160.00	2	9,217	0.02%
2021/08/23	19	159.47	23	158.39	160.00	-4	8,997	-0.04%
2021/08/20	29	158.72	38	160.03	157.50	-9	8,834	-0.10%
2021/08/19	6	153.19	12.2	156.76	154.00	-6.1	8,367	-0.07%
2021/08/18	0	144.50	13	145.69	146.00	-13	7,821	-0.17%
2021/08/17	4	137.13	1	133.00	133.00	3	7,628	0.04%
2021/08/16	1	132.52	1	133.00	136.50	0	7,558	0.00%
2021/08/13	11	139.83	6	146.67	139.00	5	7,469	0.07%
2021/08/12	5	144.90	20	144.93	144.50	-15	7,343	-0.20%
2021/08/11	10	140.90	2	139.50	137.50	8	7,247	0.11%
2021/08/10	7	142.43	15	143.23	146.50	-8	7,180	-0.11%
2021/08/09	4.1	149.58	9.1	146.74	145.50	-5.1	7,099	-0.07%
2021/08/06	15.1	153.91	9	154.44	153.00	6.1	7,026	0.09%
2021/08/05	26.1	164.80	5	160.60	160.50	21.1	6,942	0.30%
2021/08/04	5	164.10	3	165.33	165.50	2	6,896	0.03%
2021/08/03	13	167.62	8	169.81	168.00	5	6,888	0.07%
2021/08/02	22	165.48	38	167.20	169.00	-16	6,612	-0.24%
2021/07/30	7.1	157.21	21	156.55	155.50	-13.9	6,183	-0.22%
2021/07/29	7.2	150.09	8	152.38	151.00	-0.8	6,024	-0.01%
2021/07/28	4	141.75	5	140.00	142.50	-1	5,871	-0.02%
2021/07/27	12.2	149.46	4	147.40	146.00	8.2	5,843	0.14%
2021/07/26	15	156.20	14	158.04	156.50	1	5,752	0.02%
2021/07/23	0	0.00	6	146.75	146.00	-6	5,509	-0.11%
2021/07/22	5	142.60	29	142.41	144.00	-24	5,459	-0.44%
2021/07/21	5	143.00	6	141.08	142.00	-1	5,497	-0.02%
2021/07/20	3	140.83	4	139.25	138.00	-1	5,480	-0.02%
2021/07/19	12	142.88	3	142.67	142.50	9	5,504	0.16%
2021/07/16	15	151.77	2	151.75	148.00	13	5,634	0.23%
2021/07/15	21	150.83	1	149.00	149.00	20	5,743	0.35%
2021/07/14	8.1	145.80	12.2	148.28	153.00	-4.1	5,836	-0.07%
2021/07/13	8	145.13	7.1	145.86	145.00	0.9	5,708	0.02%
2021/07/12	4	134.88	11	138.95	139.00	-7	5,417	-0.13%
2021/07/09	7	130.71	1	131.00	131.00	6	5,365	0.11%
2021/07/08	11.2	134.24	1	134.00	134.00	10.2	5,441	0.19%
2021/07/07	3	140.33	11	139.73	140.00	-8	5,481	-0.15%
2021/07/06	1	133.00	2	134.25	133.00	-1	5,522	-0.02%
2021/07/05	5	131.60	3	133.33	133.00	2	5,913	0.03%
2021/07/01	5	127.70	0	0.00	125.50	5	6,354	0.08%
2021/06/30	1	129.50	1	130.50	132.00	0	6,325	0.00%
2021/06/29	3	131.83	4	130.50	129.00	-1	6,404	-0.02%
2021/06/28	1	130.00	1	132.50	133.00	0	6,434	0.00%
2021/06/25	0.1	134.00	3	136.50	132.50	-2.9	6,556	-0.04%
2021/06/24	1	136.00	4	136.88	136.00	-3	6,503	-0.05%
2021/06/23	6	131.00	7	133.57	134.50	-1	6,406	-0.02%
2021/06/22	1	127.50	0	0.00	127.50	1	6,324	0.02%
2021/06/21	7	129.21	6	129.25	128.00	1	6,272	0.02%
2021/06/18	6	136.75	3	138.67	137.00	3	6,206	0.05%
2021/06/17	0	0.00	1	134.00	135.00	-1	6,095	-0.02%
2021/06/16	10	132.25	10	133.70	132.50	0	6,034	0.00%
2021/06/15	10	130.95	21	133.21	132.50	-11	5,943	-0.19%
2021/06/11	5	121.70	1	124.00	125.00	4	5,677	0.07%
2021/06/10	17	117.47	18	118.17	118.00	-1	5,530	-0.02%
2021/06/09	2	117.00	16	120.06	121.50	-14	5,412	-0.26%
2021/06/08	2	109.75	0	0.00	110.50	2	5,312	0.04%
2021/06/07	0	0.00	1	110.50	110.50	-1	5,325	-0.02%
2021/06/04	1	108.50	0	0.00	108.50	1	5,314	0.02%
2021/06/03	0	0.00	2	110.00	111.50	-2	5,324	-0.04%
2021/06/02	1	109.50	0	0.00	111.00	1	5,325	0.02%
2021/06/01	2	113.25	4	113.13	113.00	-2	5,309	-0.04%
2021/05/28	1	109.50	1	110.00	109.50	0	5,383	0.00%
2021/05/27	2	107.50	0	0.00	107.50	2	5,387	0.04%
2021/05/26	8	106.88	7	107.79	108.00	1	5,366	0.02%
2021/05/25	2	107.25	4	106.25	107.50	-2	5,382	-0.04%
2021/05/24	6	99.93	6	100.12	104.50	0	5,393	0.00%
2021/05/21	2	99.85	1	99.70	99.70	1	5,413	0.02%
2021/05/20	15	98.41	16	99.72	96.70	-1	5,480	-0.02%
2021/05/19	14	97.04	14	98.41	98.90	0	5,517	0.00%
2021/05/18	0	0.00	1	96.80	96.80	-1	5,515	-0.02%
2021/05/17	2	89.45	2	93.75	88.00	0	5,549	0.00%
2021/05/13	2	98.75	1	99.50	99.00	1	5,493	0.02%
2021/05/12	7	101.81	6	99.38	99.90	1	5,461	0.02%
2021/05/11	16	112.66	4	109.75	109.00	12	5,391	0.22%
2021/05/10	4	119.00	2	122.00	119.00	2	5,343	0.04%
2021/05/07	0	0.00	8	120.50	125.00	-8	5,364	-0.15%
2021/05/06	6	114.75	1	114.00	114.00	5	5,377	0.09%
2021/05/05	23	118.48	14	120.18	114.50	9	5,394	0.17%
2021/05/04	17	123.09	12	119.38	121.00	5	5,542	0.09%
2021/05/03	11	128.41	10	130.50	126.50	1	5,564	0.02%
2021/04/29	5.1	135.71	1.1	135.61	136.50	4	5,807	0.07%
2021/04/28	3	138.33	4	138.88	138.50	-1	5,874	-0.02%
2021/04/27	4	140.25	38	138.28	137.50	-34	6,178	-0.55%
2021/04/26	39.1	138.35	4	138.00	137.00	35.1	6,454	0.54%
2021/04/23	5	133.20	5	134.90	138.50	0	6,454	0.00%
2021/04/22	12	137.17	44	135.35	131.50	-32	6,439	-0.50%
2021/04/21	7	140.50	14	141.39	140.00	-7	6,306	-0.11%
2021/04/20	54	133.52	17	135.35	137.00	37	6,202	0.60%
2021/04/19	12	131.08	14	130.54	130.50	-2	6,241	-0.03%
2021/04/16	3	127.67	44	127.33	125.50	-41	6,432	-0.64%
2021/04/15	44	129.32	9	126.72	127.00	35	6,455	0.54%
2021/04/14	14	121.54	57	126.28	121.50	-43	6,342	-0.68%
2021/04/13	11	130.73	50	132.61	127.00	-39	6,256	-0.62%
2021/04/12	62	129.37	6	136.42	128.00	56	6,102	0.92%
2021/04/09	21	148.02	16	147.65	142.00	5	5,857	0.09%
2021/04/08	7	133.21	22	135.05	140.00	-15	5,478	-0.27%
2021/04/07	3	124.00	4	125.38	127.50	-1	5,050	-0.02%
2021/04/06	1	120.50	8	120.44	120.00	-7	4,938	-0.14%
2021/04/01	7	122.93	4	124.00	121.50	3	4,915	0.06%
2021/03/31	48	122.07	0	0.00	124.00	48	4,804	1.00%
2021/03/30	5	122.00	16	121.34	122.00	-11	4,744	-0.23%
2021/03/24	1	118.00	0	0.00	117.00	1	4,581	0.02%
2021/03/23	1	118.50	1	118.00	117.50	0	4,577	0.00%
2021/03/22	2	118.50	0	0.00	117.00	2	4,558	0.04%
2021/03/19	0	0.00	3	117.33	118.00	-3	4,561	-0.07%
2021/03/18	3	117.33	2	117.50	118.00	1	4,562	0.02%
2021/03/17	3	118.33	6	118.67	117.50	-3	4,591	-0.07%
2021/03/16	1	118.00	0	0.00	116.50	1	4,607	0.02%
2021/03/15	1	114.00	3	116.83	118.00	-2	4,628	-0.04%
2021/03/12	1	114.00	0	0.00	114.50	1	4,679	0.02%
2021/03/11	0	0.00	1	113.50	113.50	-1	4,734	-0.02%
2021/03/10	0	0.00	3	111.83	112.00	-3	4,763	-0.06%
2021/03/09	6	107.83	1	108.00	109.50	5	4,802	0.10%
2021/03/08	3	110.83	0	0.00	109.00	3	4,840	0.06%
2021/03/04	1	111.50	0	0.00	111.00	1	4,938	0.02%
2021/03/03	6	112.00	0	0.00	112.00	6	4,940	0.12%
2021/03/02	9	116.39	1	114.50	114.50	8	4,915	0.16%
2021/02/26	2	118.50	0	0.00	118.00	2	4,977	0.04%
2021/02/25	4	120.13	1	119.50	121.50	3	5,067	0.06%
2021/02/24	2	119.00	1	121.00	119.00	1	5,158	0.02%
2021/02/23	3	122.83	8	123.69	123.00	-5	5,285	-0.09%
2021/02/22	2	120.25	7	122.14	123.00	-5	5,316	-0.09%
2021/02/19	2	117.00	2	117.75	120.00	0	5,338	0.00%
2021/02/18	1	115.52	0	0.00	117.00	1	5,602	0.02%
2021/02/17	2	111.25	5	112.60	114.50	-3	5,912	-0.05%
2021/02/05	6	106.92	9	107.27	107.50	-3	5,970	-0.05%
2021/02/04	4	106.38	5	106.91	106.50	-1	6,105	-0.02%
2021/02/03	11	108.55	2	107.53	107.00	9	6,234	0.14%
2021/02/02	2.4	108.87	2.4	109.50	109.50	0	6,334	0.00%
2021/02/01	3	106.17	2	106.88	106.00	1	6,524	0.02%
2021/01/29	7	109.07	1	110.69	108.00	6	6,785	0.09%
2021/01/28	2	114.00	120	113.50	112.00	-118	6,863	-1.72%	大賣/鉅額交易
2021/01/27	44	118.01	2	118.74	117.00	42	6,812	0.62%
2021/01/26	10	121.50	1	128.50	118.50	9	6,774	0.13%
2021/01/25	3	129.50	1	131.00	129.50	2	6,587	0.03%
2021/01/22	9	130.89	11	131.59	130.00	-2	6,491	-0.03%
2021/01/21	14	125.32	8	123.75	124.00	6	6,220	0.10%
2021/01/20	92	127.23	1	124.50	124.00	91	6,102	1.49%
2021/01/19	2	127.00	11	124.00	128.00	-9	5,762	-0.16%
2021/01/18	0	0.00	4	117.88	118.50	-4	5,397	-0.07%
2021/01/15	6	116.50	1	114.00	114.00	5	5,394	0.09%
2021/01/14	4	120.88	2	121.00	120.50	2	5,309	0.04%
2021/01/13	0	0.00	2	119.25	121.50	-2	5,213	-0.04%
2021/01/12	3	122.67	5	122.40	117.00	-2	5,098	-0.04%
2021/01/11	4	118.63	22	119.05	123.00	-18	4,869	-0.37%
2021/01/08	6	112.42	3	111.67	112.00	3	4,619	0.06%
2021/01/07	0	0.00	1	107.50	106.50	-1	4,556	-0.02%
2021/01/06	2	107.00	3	110.17	106.00	-1	4,565	-0.02%
2021/01/05	4	109.00	9	109.17	108.50	-5	4,531	-0.11%
2020/12/31	5	114.70	11	113.77	112.50	-6	4,531	-0.13%
2020/12/29	5	108.50	0	0.00	108.00	5	4,502	0.11%
2020/12/24	6	109.50	1	111.00	108.50	5	4,519	0.11%
2020/12/21	0	0.00	1	104.50	105.50	-1	4,628	-0.02%
2020/12/17	2	109.25	1	109.50	108.50	1	4,670	0.02%
2020/12/16	1	110.00	1	110.50	110.00	0	4,710	0.00%
2020/12/15	3	107.50	0	0.00	106.00	3	4,729	0.06%
2020/12/14	0	0.00	9	111.39	109.50	-9	4,777	-0.19%
2020/12/11	4	110.13	1	108.50	110.50	3	4,891	0.06%
2020/12/10	2	112.50	0	0.00	112.00	2	4,894	0.04%
2020/12/09	1	116.50	2	116.50	117.50	-1	4,901	-0.02%
2020/12/08	1	117.50	0	0.00	117.50	1	4,895	0.02%
2020/12/07	3	110.17	0	0.00	110.00	3	4,842	0.06%
2020/12/04	3	116.50	3	116.83	114.50	0	4,847	0.00%
2020/12/02	1	118.00	2	119.25	120.00	-1	4,935	-0.02%
2020/12/01	1	117.00	2	115.00	117.50	-1	4,993	-0.02%
2020/11/30	1	118.00	2	117.00	115.50	-1	4,970	-0.02%
2020/11/26	2	118.00	1	117.00	117.00	1	4,964	0.02%
2020/11/25	3	118.67	4	120.00	117.00	-1	4,950	-0.02%
2020/11/24	4	117.25	1	118.00	119.00	3	4,927	0.06%
2020/11/23	7	119.71	2	124.50	120.50	5	4,900	0.10%
2020/11/20	8	122.94	6	123.33	123.50	2	4,846	0.04%
2020/11/19	2	120.50	1	120.50	118.00	1	4,746	0.02%
2020/11/18	7	120.86	4	122.00	121.50	3	4,776	0.06%
2020/11/17	14	125.11	12	124.04	121.50	2	4,817	0.04%
2020/11/16	11	120.55	13	120.54	124.50	-2	4,669	-0.04%
2020/11/13	1	108.50	7	114.71	115.50	-6	4,448	-0.13%
2020/11/12	6	113.33	0	0.00	111.00	6	4,613	0.13%
2020/11/11	3	111.33	4	112.88	113.00	-1	4,541	-0.02%
2020/11/10	1	107.00	4	108.75	107.00	-3	4,454	-0.07%
2020/11/09	11	113.00	8	112.94	113.00	3	4,409	0.07%
2020/11/06	32	106.86	36	101.61	107.00	-4	4,336	-0.09%
2020/11/05	6	99.97	1	100.50	101.00	5	4,137	0.12%
2020/11/04	0	0.00	3	91.70	92.20	-3	4,153	-0.07%
2020/11/03	1	91.00	2	91.60	92.30	-1	4,350	-0.02%
2020/10/29	1	89.80	0	0.00	90.50	1	4,616	0.02%
2020/10/28	1	90.00	0	0.00	90.00	1	4,731	0.02%
2020/10/27	0	0.00	1	92.50	92.60	-1	4,822	-0.02%
2020/10/26	2	94.95	1	95.70	93.80	1	5,022	0.02%
2020/10/23	4	98.20	1	99.30	97.20	3	5,396	0.06%
2020/10/22	0	0.00	1	96.40	96.80	-1	5,608	-0.02%
2020/10/21	1	95.60	0	0.00	95.50	1	6,018	0.02%
2020/10/19	0	0.00	2	96.40	96.60	-2	6,495	-0.03%
2020/10/16	2	96.95	0	0.00	95.00	2	6,502	0.03%
2020/10/14	0	0.00	1	100.00	100.50	-1	6,522	-0.02%
2020/10/13	0	0.00	95	98.18	98.70	-95	6,515	-1.46%
2020/10/12	2	100.15	1	98.80	97.80	1	6,527	0.02%
2020/10/06	0	0.00	2	104.75	103.00	-2	6,508	-0.03%
2020/10/05	1	102.00	0	0.00	101.00	1	6,513	0.02%
2020/09/30	0	0.00	1	103.00	103.00	-1	6,646	-0.02%
2020/09/23	96	103.99	1	105.50	104.00	95	7,298	1.30%
2020/09/21	1	106.50	3	107.00	105.00	-2	7,760	-0.03%
2020/09/18	1	111.50	0	0.00	111.50	1	7,750	0.01%
2020/09/17	3	111.83	2	112.50	110.50	1	7,828	0.01%
2020/09/16	5	111.70	2	109.75	112.50	3	7,804	0.04%
2020/09/15	3	108.67	4	108.50	108.00	-1	7,700	-0.01%
2020/09/14	2	108.00	1	108.50	110.00	1	7,689	0.01%
2020/09/11	6	106.25	2	106.00	106.00	4	7,639	0.05%
2020/09/09	8	101.94	9	102.89	108.50	-1	7,609	-0.01%
2020/09/08	2	107.50	1	108.50	106.00	1	7,578	0.01%
2020/09/07	0	0.00	2	104.00	103.00	-2	7,492	-0.03%
2020/09/04	6	108.67	2	109.00	108.50	4	7,472	0.05%
2020/09/03	1	116.50	4	116.63	114.50	-3	7,406	-0.04%
2020/09/02	2	116.50	3	118.83	115.50	-1	7,399	-0.01%
2020/09/01	1	116.00	3	115.33	116.00	-2	7,370	-0.03%
2020/08/31	0	0.00	2	114.50	113.00	-2	7,342	-0.03%
2020/08/27	2	115.25	6	113.75	113.50	-4	7,374	-0.05%
2020/08/26	15	121.00	10	118.35	118.00	5	7,434	0.07%
2020/08/25	1	116.00	1	115.50	117.50	0	7,555	0.00%
2020/08/24	2	114.25	6	115.42	115.50	-4	7,492	-0.05%
2020/08/21	2	112.25	0	0.00	116.00	2	7,404	0.03%
2020/08/20	47	112.55	53	105.74	105.50	-6	7,291	-0.08%
2020/08/19	8	120.13	3	119.00	116.00	5	7,141	0.07%
2020/08/18	15	118.87	15	120.43	122.00	0	7,055	0.00%
2020/08/17	1	127.50	0	0.00	127.00	1	6,806	0.01%
2020/08/14	4	132.00	2	131.25	133.00	2	6,785	0.03%
2020/08/13	8	131.75	5	131.00	130.00	3	6,799	0.04%
2020/08/12	3	129.17	5	125.80	131.00	-2	6,749	-0.03%
2020/08/11	4	131.50	5	130.20	127.00	-1	6,637	-0.02%
2020/08/10	1	133.00	2	130.75	130.00	-1	6,680	-0.01%
2020/08/07	11	132.91	2	132.00	131.50	9	6,637	0.14%
2020/08/06	4	145.63	1	146.00	146.00	3	6,596	0.05%
2020/08/05	5	148.70	3	148.83	149.00	2	6,536	0.03%
2020/08/04	6	146.33	1	145.00	145.00	5	6,507	0.08%
2020/08/03	6	151.33	4	153.00	149.00	2	6,400	0.03%
2020/07/31	1	148.00	0	0.00	150.50	1	6,271	0.02%
2020/07/30	5	150.30	7	149.14	150.00	-2	6,200	-0.03%
2020/07/29	9	145.61	9	145.89	153.00	0	6,062	0.00%
2020/07/28	0	0.00	4	151.50	139.50	-4	5,667	-0.07%
2020/07/27	10	159.55	7	158.21	154.50	3	5,405	0.06%
2020/07/24	6	156.08	83	154.67	159.50	-77	4,974	-1.55%
2020/07/23	74	136.60	0	0.00	145.00	74	4,511	1.64%
2020/07/22	0	0.00	1	136.50	136.50	-1	4,475	-0.02%
2020/07/14	11	137.00	1	137.50	132.00	10	4,442	0.23%
2020/07/10	0	0.00	2	132.00	136.00	-2	4,446	-0.04%
2020/07/09	9	140.00	11	139.86	141.50	-2	4,416	-0.05%
2020/07/08	0	0.00	1	129.00	129.00	-1	4,276	-0.02%
2020/07/07	1	115.50	2	116.25	117.50	-1	4,259	-0.02%
2020/07/06	1	117.00	4	116.25	117.50	-3	4,226	-0.07%
2020/07/03	14	113.68	2	114.25	113.50	12	4,118	0.29%
2020/07/02	1	105.50	9	107.50	111.00	-8	3,810	-0.21%
2020/07/01	11	99.44	25	96.21	101.00	-14	3,548	-0.39%
2020/06/30	6	91.87	3	93.07	92.00	3	3,226	0.09%
2020/06/29	2	85.70	0	0.00	86.20	2	3,039	0.07%
2020/06/24	22	86.80	10	86.17	86.60	12	3,018	0.40%
2020/06/23	1	83.20	5	83.36	84.10	-4	2,929	-0.14%
2020/06/22	1	82.70	1	83.00	82.20	0	2,921	0.00%
2020/06/19	3	82.17	0	0.00	81.50	3	2,916	0.10%
2020/06/18	2	80.95	0	0.00	80.30	2	2,896	0.07%
2020/06/16	4	82.10	5	81.52	81.70	-1	2,902	-0.03%
2020/06/15	0	0.00	11	78.24	78.90	-11	2,883	-0.38%
2020/06/11	2	79.15	16	78.83	78.10	-14	2,845	-0.49%
2020/06/10	0	0.00	1	84.20	81.50	-1	2,811	-0.04%
2020/06/08	0	0.00	1	85.60	84.30	-1	2,805	-0.04%
2020/06/04	43	87.40	46	85.29	85.10	-3	2,794	-0.11%
2020/06/03	2	84.90	0	0.00	84.50	2	2,744	0.07%
2020/06/02	2	84.60	1	84.30	83.60	1	2,689	0.04%
2020/06/01	3	85.30	11	87.41	87.80	-8	2,549	-0.31%
2020/05/28	1	78.90	0	0.00	78.90	1	2,353	0.04%
2020/05/27	1	80.80	0	0.00	79.80	1	2,338	0.04%
2020/05/26	1	80.80	0	0.00	81.30	1	2,343	0.04%
2020/05/25	0	0.00	3	80.40	81.50	-3	2,327	-0.13%
2020/05/22	2	79.65	11	79.02	78.90	-9	2,301	-0.39%
2020/05/21	5	81.26	4.2	81.84	80.90	0.9	2,279	0.04%
2020/05/20	1	82.00	20	82.14	82.30	-19	2,232	-0.85%
2020/05/19	0	0.00	1	79.20	79.90	-1	2,198	-0.05%
2020/05/18	1	79.90	5	79.14	78.90	-4	2,182	-0.18%
2020/05/15	6	81.37	5	82.86	80.50	1	2,177	0.05%
2020/05/14	7	78.24	7	80.03	79.20	0	2,070	0.00%
2020/05/13	13	78.53	8	79.98	78.30	5	2,019	0.25%
2020/05/11	1	76.20	0	0.00	75.50	1	1,826	0.05%
2020/05/05	0	0.00	1	71.00	70.40	-1	1,723	-0.06%
2020/05/04	1	65.20	0	0.00	64.80	1	1,654	0.06%
2020/04/27	0	0.00	2	63.90	64.40	-2	1,720	-0.12%
2020/04/23	2	63.10	0	0.00	63.00	2	1,789	0.11%
2020/04/21	3	64.03	2	62.00	61.70	1	1,844	0.05%
2020/04/16	0	0.00	3	60.10	61.60	-3	1,857	-0.16%
2020/04/15	3	59.30	0	0.00	58.90	3	1,857	0.16%
2020/04/14	0	0.00	1	59.10	59.10	-1	1,931	-0.05%
2020/04/10	0	0.00	1	58.90	58.30	-1	1,957	-0.05%
2020/04/09	2	58.70	0	0.00	58.80	2	1,996	0.10%
2020/04/01	1	50.60	6	51.32	51.60	-5	1,965	-0.25%
2020/03/31	0	0.00	1	51.60	51.40	-1	1,980	-0.05%
2020/03/30	6	50.80	0	0.00	51.20	6	2,003	0.30%
2020/03/27	0	0.00	2	54.30	52.40	-2	2,002	-0.10%
2020/03/26	7	50.93	5	50.50	52.50	2	2,011	0.10%
2020/03/25	0	0.00	2	50.75	51.10	-2	2,002	-0.10%
2020/03/23	0	0.00	1	44.30	44.20	-1	2,047	-0.05%
2020/03/18	1	51.00	0	0.00	49.00	1	2,231	0.04%
2020/03/17	2	53.00	1	52.10	51.00	1	2,483	0.04%
2020/03/16	0	0.00	1	57.30	54.00	-1	2,553	-0.04%
2020/03/13	1	55.10	0	0.00	57.00	1	2,624	0.04%
2020/03/12	15	60.59	2	60.40	60.60	13	2,733	0.48%
2020/03/10	1	67.20	2	67.70	68.00	-1	3,007	-0.03%
2020/03/06	3	71.00	0	0.00	70.70	3	3,005	0.10%
2020/03/05	1	71.70	0	0.00	70.90	1	3,014	0.03%
2020/03/03	5	72.50	0	0.00	71.70	5	3,040	0.16%
2020/03/02	0	0.00	1	70.90	70.70	-1	3,084	-0.03%
2020/02/27	0	0.00	3	70.80	70.70	-3	3,106	-0.10%
2020/02/25	4	74.60	0	0.00	74.30	4	3,136	0.13%
2020/02/24	1	75.20	0	0.00	75.30	1	3,126	0.03%
2020/02/18	0	0.00	1	79.70	76.00	-1	3,149	-0.03%
2020/02/17	1.2	79.37	0	0.00	79.40	1.2	3,111	0.04%
2020/02/14	2	76.85	3	77.03	78.40	-1	3,081	-0.03%
2020/02/12	1	74.40	0	0.00	74.20	1	3,007	0.03%
2020/02/11	0	0.00	1	73.50	73.60	-1	2,996	-0.03%
2020/02/10	2	71.85	1	72.80	72.20	1	2,994	0.03%
2020/02/03	0	0.00	4	70.40	72.60	-4	2,903	-0.14%
2020/01/31	7	73.54	0	0.00	73.80	7	2,878	0.24%
2020/01/30	0	0.00	11	73.92	73.50	-11	2,853	-0.39%
2020/01/20	15	82.37	0	0.00	80.10	15	2,794	0.54%
2020/01/17	0	0.00	10	81.50	80.60	-10	2,733	-0.37%
2020/01/14	11	79.45	1	80.00	80.00	10	2,653	0.38%
2020/01/13	0	0.00	15	78.70	78.60	-15	2,605	-0.58%
2020/01/08	6	74.55	2	74.15	74.10	4	2,508	0.16%
2020/01/07	5	71.30	3	72.40	71.50	2	2,421	0.08%
2020/01/06	1	73.10	7	73.44	73.10	-6	2,393	-0.25%
2020/01/03	1	77.30	0.2	75.30	75.30	0.8	2,364	0.04%
2020/01/02	2.1	79.67	1	79.30	78.60	1.1	2,320	0.05%
2019/12/27	1	77.70	1	77.50	78.70	0	2,240	0.00%
2019/12/26	2	77.65	0	0.00	77.50	2	2,218	0.09%
2019/12/25	1	78.50	0	0.00	78.50	1	2,201	0.05%
2019/12/24	4	77.00	0	0.00	76.60	4	2,179	0.18%
2019/12/20	5	78.80	0	0.00	78.40	5	2,136	0.23%
2019/12/18	2	79.25	5	79.00	78.50	-3	2,093	-0.14%
2019/12/17	12	81.78	6	82.57	80.50	6	2,059	0.29%
2019/12/16	0	0.00	2	79.30	80.00	-2	2,004	-0.10%
2019/12/13	0	0.00	1	80.40	80.00	-1	1,949	-0.05%
2019/12/12	10	82.42	14	81.61	81.50	-4	1,845	-0.22%
2019/12/11	15	77.38	1	77.90	77.80	14	1,582	0.88%
2019/12/10	1	75.90	0	0.00	76.30	1	1,488	0.07%
2019/12/09	1	76.50	1	76.30	78.20	0	1,409	0.00%
2019/12/06	7	74.70	10	74.22	74.10	-3	1,258	-0.24%
2019/12/05	2	72.15	15	71.93	72.00	-13	1,124	-1.16%
2019/12/04	0	0.00	2	68.20	68.70	-2	979	-0.20%
2019/12/03	0	0.00	1	67.90	68.50	-1	1,074	-0.09%
2019/12/02	1	67.50	1	67.90	67.10	0	1,074	0.00%
2019/11/29	6	67.52	4	67.13	68.00	2	1,085	0.18%
2019/11/28	1	67.90	0	0.00	67.10	1	1,054	0.09%
2019/11/27	1	69.30	0	0.00	67.60	1	1,050	0.10%
2019/11/26	6	67.07	0	0.00	67.70	6	997	0.60%
2019/11/25	10	67.15	4	67.83	67.60	6	981	0.61%
2019/11/15	1	62.50	0	0.00	63.90	1	933	0.11%
2019/11/12	1	61.70	1	62.10	61.70	0	901	0.00%
2019/11/04	0	0.00	1	62.60	62.30	-1	901	-0.11%
2019/10/30	0	0.00	1	62.50	62.70	-1	917	-0.11%
2019/10/28	1	62.80	0	0.00	63.00	1	920	0.11%
2019/10/23	0	0.00	6	62.65	63.00	-6	924	-0.65%
2019/10/18	1	62.40	0	0.00	62.00	1	946	0.11%
2019/10/04	1	63.30	0	0.00	63.30	1	941	0.11%
2019/09/26	3	65.00	3	64.87	64.70	0	927	0.00%
2019/09/20	1	66.00	0	0.00	65.70	1	952	0.10%
2019/09/19	0	0.00	1	67.60	66.20	-1	942	-0.11%
2019/09/12	1	65.20	10	65.20	65.20	-9	907	-0.99%
2019/09/09	1	65.80	5	66.18	66.20	-4	883	-0.45%
2019/09/06	1	66.10	1	65.90	67.00	0	865	0.00%
2019/09/05	2	67.70	5	68.18	66.70	-3	831	-0.36%
2019/09/03	1	66.70	0	0.00	66.30	1	698	0.14%
2019/08/29	9	65.10	0	0.00	65.00	9	663	1.36%
2019/08/28	3	65.13	0	0.00	65.20	3	657	0.46%
2019/08/27	21	66.70	0	0.00	66.70	21	641	3.28%
2019/08/26	0	0.00	20	63.50	63.50	-20	618	-3.23%
2019/08/22	10	65.90	1	68.50	65.90	9	613	1.47%
2019/08/19	0	0.00	1	61.90	61.40	-1	558	-0.18%
2019/08/16	0	0.00	5	61.20	61.20	-5	585	-0.85%
2019/08/13	1	61.20	0	0.00	61.20	1	588	0.17%
2019/08/08	1	61.50	0	0.00	61.90	1	586	0.17%
2019/08/05	0	0.00	20	61.81	61.30	-20	608	-3.29%
2019/07/30	0	0.00	4	66.20	66.20	-4	607	-0.66%
2019/07/24	10	67.40	0	0.00	68.60	10	601	1.66%
2019/07/11	0	0.00	1	66.10	65.80	-1	605	-0.17%
2019/07/03	1	65.40	0	0.00	65.30	1	723	0.14%
2019/07/01	5	66.64	1	66.20	66.40	4	795	0.50%
2019/05/06	0	0.00	1	71.00	70.60	-1	1,263	-0.08%
2019/04/30	0	0.00	10	70.06	70.30	-10	1,290	-0.78%
2019/04/24	5	72.80	0	0.00	71.90	5	1,363	0.37%
2019/04/23	0	0.00	5	70.90	73.40	-5	1,391	-0.36%
2019/04/16	10	72.88	0	0.00	73.40	10	1,608	0.62%
2019/04/15	1	73.90	0	0.00	73.00	1	1,595	0.06%
2019/04/12	0	0.00	1	74.30	72.50	-1	1,564	-0.06%
2019/04/11	6	74.13	0	0.00	72.90	6	1,555	0.39%
2019/04/08	2	79.25	1	78.90	78.10	1	1,491	0.07%
2019/04/02	3	76.40	4	77.78	78.50	-1	1,398	-0.07%
2019/04/01	2	71.75	2	72.30	72.50	0	1,222	0.00%
2019/03/25	5	69.60	0	0.00	69.00	5	1,170	0.43%
2019/03/20	0	0.00	1	72.00	72.20	-1	1,099	-0.09%
2019/03/19	1	69.60	0	0.00	69.60	1	1,029	0.10%
2019/03/13	0	0.00	1	62.30	61.40	-1	922	-0.11%
2019/02/26	1	61.70	0	0.00	61.70	1	921	0.11%
2019/02/14	2	65.70	2	64.70	65.50	0	828	0.00%
2019/02/12	0	0.00	5	65.00	64.10	-5	796	-0.63%
2019/01/28	0	0.00	3	67.20	66.50	-3	737	-0.41%
2019/01/24	3	66.00	0	0.00	66.00	3	697	0.43%
2019/01/16	1	64.20	3	63.33	64.80	-2	602	-0.33%
2019/01/15	0	0.00	1	63.10	64.50	-1	556	-0.18%
2019/01/14	0	0.00	2	62.50	61.80	-2	518	-0.39%
2019/01/11	2	61.80	2	60.80	61.10	0	475	0.00%
2019/01/10	5	60.52	1	60.70	60.20	4	427	0.94%
2019/01/08	0	0.00	1	56.80	56.60	-1	328	-0.30%
2018/12/21	0	0.00	1	52.30	52.80	-1	370	-0.27%
2018/12/20	1	51.10	0	0.00	50.80	1	369	0.27%
2018/12/18	1	54.70	0	0.00	54.00	1	355	0.28%
2018/12/03	0	0.00	6	56.30	56.70	-6	349	-1.72%
2018/11/29	6	54.30	1	54.10	54.30	5	342	1.46%
2018/10/29	2	48.58	0	0.00	48.40	2	755	0.26%
2018/10/26	0	0.00	1	47.85	48.30	-1	763	-0.13%
2018/10/17	0	0.00	1	51.90	50.90	-1	781	-0.13%
2018/10/15	1	49.80	0	0.00	49.60	1	770	0.13%
2018/09/27	1	61.80	0	0.00	61.70	1	684	0.15%
2018/08/31	0	0.00	3	69.13	69.30	-3	753	-0.40%
2018/08/30	3	69.33	0	0.00	68.80	3	748	0.40%
2018/08/24	1	70.30	1	67.80	68.80	0	696	0.00%
2018/08/06	1	72.10	1	71.90	71.30	0	557	0.00%
2018/08/03	0	0.00	1	66.80	67.80	-1	469	-0.21%
2018/08/02	1	62.70	1	63.90	61.70	0	417	0.00%
2018/07/31	1	62.50	1	64.00	62.00	0	408	0.00%
2018/07/30	1	61.60	1	62.40	62.40	0	396	0.00%
2018/07/18	1	61.90	0	0.00	62.20	1	394	0.25%
2018/07/16	0	0.00	1	61.20	61.20	-1	396	-0.25%
2018/07/12	1	59.70	0	0.00	59.70	1	400	0.25%
2018/07/05	0	0.00	1	58.30	58.20	-1	396	-0.25%
2018/07/04	1	58.50	1	58.10	58.30	0	393	0.00%
2018/07/03	0	0.00	2	59.30	59.20	-2	395	-0.51%
2018/06/20	0	64.80	0	0.00	64.80	0	385	0.01%
2018/06/15	0	67.20	0	0.00	67.10	0	375	0.01%
2018/06/12	0	0.00	12	61.35	61.10	-12	300	-3.99%
2018/06/11	13	61.88	1	62.20	61.20	12	299	4.01%
2018/05/21	11	58.60	11	60.00	60.30	0	246	0.00%
2018/05/18	0	0.00	1	55.00	57.80	-1	220	-0.45%
2018/05/15	2	52.40	0	0.00	52.40	2	199	1.00%
2018/05/11	0	0.00	2	52.60	52.40	-2	208	-0.96%
2018/04/26	1	52.30	0	0.00	51.80	1	202	0.49%
2018/04/25	0	0.00	1	53.90	53.60	-1	208	-0.48%
2018/03/27	0	62.00	0	0.00	61.60	0	213	0.00%
2018/03/21	5	62.00	0	0.00	62.20	5	205	2.43%
2018/03/02	0	0.00	3	62.50	62.50	-3	248	-1.21%
2018/01/26	0	0.00	1	70.00	69.20	-1	328	-0.30%
2018/01/19	1	71.30	1	72.40	70.00	0	352	0.00%
2018/01/18	0	0.00	1	70.30	70.00	-1	349	-0.29%
2018/01/17	0	0.00	5	70.00	69.80	-5	352	-1.42%
2018/01/16	1	70.70	1	72.10	70.70	0	357	0.00%
2018/01/11	5	68.00	0	0.00	67.70	5	399	1.25%
2018/01/10	0	0.00	0.1	67.50	67.40	-0.1	405	-0.02%
2018/01/09	1	70.50	0	0.00	70.30	1	404	0.25%
2018/01/04	1	71.50	2	71.45	72.70	-1	419	-0.24%
2018/01/02	2.1	69.80	1	70.00	69.90	1.1	415	0.26%