世界 (5347)-群益金鼎-建成券商分點個股進出

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

世界

(5347)

可現股當沖

股價
107.5
漲跌
▲1.0
漲幅
+0.94%
成交量
42,206張
產業
上櫃半導體類股
1088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

世界 (5347)籌碼相關－群益金鼎-建成券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/05/31	0.3	107.02	2.1	107.22	107.50	-1.8	17,224	-0.01%
2024/05/30	2	103.75	22	104.05	106.50	-20	16,598	-0.12%
2024/05/29	23	103.39	19.4	103.87	101.00	3.7	16,069	0.02%
2024/05/28	0.1	100.00	6	101.00	99.90	-6	15,609	-0.04%
2024/05/27	0	0.00	0.1	102.00	101.00	-0.1	15,556	0.00%
2024/05/24	6	99.80	3.3	100.09	100.50	2.7	15,545	0.02%
2024/05/23	1	101.01	0	0.00	101.00	1	15,493	0.01%
2024/05/22	0	101.50	1.5	102.10	101.00	-1.4	15,393	-0.01%
2024/05/21	0.1	98.08	15	98.73	98.90	-14.9	15,219	-0.10%
2024/05/20	0	0.00	3.2	98.79	98.90	-3.2	15,157	-0.02%
2024/05/17	1.7	97.30	2.6	97.34	98.20	-0.9	15,014	-0.01%
2024/05/16	2	94.80	1.4	93.43	96.00	0.7	14,829	0.00%
2024/05/15	0.1	92.40	0.1	93.03	92.10	0	14,586	0.00%
2024/05/14	1.1	92.39	0.1	91.90	92.10	1	14,614	0.01%
2024/05/13	0.1	91.20	0	0.00	92.90	0.1	14,693	0.00%
2024/05/10	3	90.07	5	90.83	92.00	-2	14,685	-0.01%
2024/05/09	3.2	89.43	0	0.00	89.10	3.2	14,594	0.02%
2024/05/08	0.2	91.43	58	92.08	91.00	-57.9	14,585	-0.40%
2024/05/07	0.1	92.00	20.1	92.28	93.20	-20	14,477	-0.14%
2024/05/06	0.3	91.96	0.1	92.30	92.10	0.2	14,391	0.00%
2024/05/03	3.2	92.83	5.1	93.11	92.80	-2	14,275	-0.01%
2024/05/02	27	93.10	49.5	91.61	93.90	-22.5	14,054	-0.16%
2024/04/30	0.3	86.78	1	87.00	86.00	-0.8	13,191	-0.01%
2024/04/29	1.1	86.58	12.4	86.16	88.60	-11.3	13,068	-0.09%
2024/04/26	1.1	83.71	0	0.00	83.00	1.1	12,848	0.01%
2024/04/25	1.1	84.18	0.1	84.60	83.30	1.1	13,003	0.01%
2024/04/24	0.1	82.60	26	85.20	85.40	-26	13,050	-0.20%
2024/04/23	6	81.60	0.2	82.10	82.30	5.8	12,963	0.04%
2024/04/22	6.1	81.00	5	80.78	81.20	1.1	12,978	0.01%
2024/04/19	26.2	81.41	0	0.00	81.20	26.2	12,842	0.20%
2024/04/18	0	0.00	11.2	86.00	86.30	-11.2	12,613	-0.09%
2024/04/17	0.2	84.58	1.2	84.45	84.70	-1	12,497	-0.01%
2024/04/16	11.2	82.61	2	82.60	83.10	9.2	12,400	0.07%
2024/04/15	12.1	85.32	1	85.20	84.90	11.1	12,279	0.09%
2024/04/12	0.3	88.00	6	88.07	87.70	-5.7	12,146	-0.05%
2024/04/11	0	0.00	10	87.50	88.00	-10	12,086	-0.08%
2024/04/09	1	87.40	0	0.00	87.10	1	11,937	0.01%
2024/04/08	0	0.00	1.2	85.84	86.10	-1.2	11,879	-0.01%
2024/04/03	0.4	84.30	0.1	85.10	85.00	0.3	11,878	0.00%
2024/04/02	0	0.00	0.1	85.20	84.80	-0.1	11,948	0.00%
2024/04/01	0.1	85.08	0	0.00	84.60	0.1	12,193	0.00%
2024/03/29	1	84.21	2	85.55	85.50	-1	12,083	-0.01%
2024/03/28	6.1	85.70	1	86.00	84.80	5.1	11,766	0.04%
2024/03/27	5	84.80	1	85.00	86.20	4	11,713	0.03%
2024/03/26	7	86.73	8	83.81	85.10	-1	11,645	-0.01%
2024/03/25	3	86.23	0	0.00	86.30	3	11,427	0.03%
2024/03/22	47	89.61	50.2	90.58	87.90	-3.2	11,365	-0.03%
2024/03/21	0	0.00	2.4	89.63	89.80	-2.4	10,946	-0.02%
2024/03/20	27	89.85	13	90.08	89.70	14	10,714	0.13%
2024/03/19	49	88.89	59	88.16	90.80	-10	10,121	-0.10%
2024/03/18	13	84.88	18.1	85.19	84.80	-5.1	9,386	-0.05%
2024/03/15	8.3	83.52	8	84.00	83.90	0.3	9,116	0.00%
2024/03/14	7	82.54	6	82.42	82.40	1	8,838	0.01%
2024/03/13	44	84.17	101	84.42	82.70	-57	8,627	-0.66%	大賣/
2024/03/12	14	78.07	11.1	79.99	81.20	2.9	7,739	0.04%
2024/03/11	1	73.40	0	0.00	73.90	1	7,115	0.01%
2024/03/08	3	75.37	21	76.30	74.20	-18	7,449	-0.24%
2024/03/07	1	73.20	0	0.00	73.10	1	7,395	0.01%
2024/03/05	2	72.85	0	0.00	72.60	2	8,252	0.02%
2024/03/04	0	0.00	1	73.50	73.50	-1	8,703	-0.01%
2024/03/01	20	72.60	1	73.10	72.60	19	9,179	0.21%
2024/02/29	0	0.00	1	72.20	72.20	-1	9,902	-0.01%
2024/02/27	1	73.00	0	0.00	72.00	1	10,878	0.01%
2024/02/26	0.1	72.50	0	0.00	72.20	0.1	11,785	0.00%
2024/02/22	1	73.90	0	0.00	73.80	1	12,910	0.01%
2024/02/20	2.1	74.60	1	74.70	74.30	1.1	13,533	0.01%
2024/02/19	2	74.90	0	0.00	75.30	2	13,646	0.01%
2024/02/16	0	0.00	1	74.70	74.80	-1	13,746	-0.01%
2024/02/15	14	73.16	14	73.70	73.90	0	13,852	0.00%
2024/02/05	1	72.20	8	73.15	73.50	-7	13,811	-0.05%
2024/02/02	8	73.14	13	73.60	72.60	-5	13,767	-0.04%
2024/02/01	14	72.98	0	0.00	72.50	14	14,010	0.10%
2024/01/31	14	72.74	15	73.51	73.50	-1	14,280	-0.01%
2024/01/30	0.1	73.90	0	0.00	73.10	0.1	14,228	0.00%
2024/01/26	0.1	75.40	0	0.00	74.80	0.1	14,319	0.00%
2024/01/25	0	0.00	51	75.45	76.30	-51	14,328	-0.36%
2024/01/24	1	74.00	0	0.00	75.00	1	14,305	0.01%
2024/01/23	0	0.00	3	74.80	74.90	-3	14,351	-0.02%
2024/01/22	15	73.73	0	0.00	73.50	15	14,345	0.10%
2024/01/19	3	74.77	0	0.00	74.40	3	14,281	0.02%
2024/01/18	5	72.60	0	0.00	72.70	5	14,140	0.04%
2024/01/17	19	73.86	11	73.66	73.90	8	14,076	0.06%
2024/01/16	7.2	76.21	4	76.23	76.00	3.2	13,957	0.02%
2024/01/15	8.1	77.66	0	0.00	77.80	8.1	13,883	0.06%
2024/01/12	0.1	78.00	1	77.90	77.50	-0.9	13,946	-0.01%
2024/01/11	10	79.40	5	79.05	79.40	5	13,921	0.04%
2024/01/10	1	78.20	9	78.54	79.10	-8	14,007	-0.06%
2024/01/08	7	78.81	0	0.00	78.10	7	14,142	0.05%
2024/01/05	1	79.20	0.1	79.00	78.60	0.9	14,333	0.01%
2024/01/04	0.1	78.50	8	78.90	78.50	-8	14,439	-0.06%
2024/01/03	10.1	78.01	0	0.00	78.30	10.1	14,488	0.07%
2024/01/02	10.1	80.60	0	0.00	79.70	10.1	14,447	0.07%
2023/12/29	6	81.30	2	81.35	81.50	4	14,443	0.03%
2023/12/28	2	81.00	3.3	80.98	81.10	-1.3	14,403	-0.01%
2023/12/27	6.3	79.99	57.5	79.93	81.00	-51.2	14,295	-0.36%
2023/12/26	0.1	78.30	0	0.00	78.50	0.1	14,049	0.00%
2023/12/25	2	78.20	0	0.00	78.00	2	14,090	0.01%
2023/12/22	4.1	78.02	0	0.00	78.20	4.1	14,148	0.03%
2023/12/21	7	77.39	0	0.00	77.40	7	14,130	0.05%
2023/12/20	0.1	78.30	0	0.00	78.20	0.1	14,140	0.00%
2023/12/19	16.3	76.98	0.5	77.80	77.20	15.8	14,108	0.11%
2023/12/18	4	78.80	1	78.60	78.90	3	13,998	0.02%
2023/12/15	6.2	79.81	0	0.00	79.80	6.2	13,984	0.04%
2023/12/14	8.1	79.51	1	80.00	80.00	7.1	13,921	0.05%
2023/12/13	0	79.40	25.1	80.30	79.40	-25.1	13,861	-0.18%
2023/12/12	2	78.75	40	79.35	79.60	-38	13,775	-0.28%
2023/12/11	0.1	78.65	5	78.66	78.60	-4.9	13,729	-0.04%
2023/12/08	0.1	79.20	5.1	78.73	78.70	-5	13,717	-0.04%
2023/12/07	3.2	78.96	2	78.30	77.70	1.2	13,677	0.01%
2023/12/06	48.1	77.89	5	77.74	77.50	43.1	13,573	0.32%
2023/12/05	51.1	78.75	1.3	79.09	77.80	49.8	13,430	0.37%
2023/12/04	1	81.40	73	81.03	80.90	-72	13,054	-0.55%
2023/12/01	61.1	78.55	19.2	79.09	78.90	41.9	12,759	0.33%
2023/11/30	10	79.80	10	80.60	79.80	0	12,367	0.00%
2023/11/29	15.6	79.49	16	80.39	79.50	-0.4	11,940	0.00%
2023/11/28	17	80.10	0	0.00	79.10	17	11,527	0.15%
2023/11/27	43.6	82.35	3.1	80.40	79.70	40.5	11,025	0.37%
2023/11/24	9.1	86.31	28	87.30	85.50	-18.9	10,300	-0.18%
2023/11/23	7	82.86	73.5	83.89	83.40	-66.5	9,265	-0.72%
2023/11/22	12.2	78.86	59	80.68	81.10	-46.8	8,342	-0.56%
2023/11/21	29	79.44	15	79.37	78.70	14	7,853	0.18%
2023/11/20	4.1	76.78	27.3	77.82	78.00	-23.2	7,333	-0.32%
2023/11/17	3.1	74.17	1	73.60	73.80	2.1	6,902	0.03%
2023/11/16	1	72.30	0	0.00	72.90	1	6,770	0.01%
2023/11/15	2	71.20	2	71.30	71.60	0	6,740	0.00%
2023/11/14	0.1	70.76	41	70.45	71.20	-40.9	6,718	-0.61%
2023/11/13	10	68.70	3	68.83	68.90	7	6,563	0.11%
2023/11/10	2	67.65	1	68.10	68.10	1	6,522	0.02%
2023/11/09	35	68.27	2	68.30	67.50	33	6,437	0.51%
2023/11/08	30	69.26	1	69.70	69.70	29	6,160	0.47%
2023/11/07	0	0.00	15	73.17	72.70	-15	5,856	-0.26%
2023/11/03	15	71.80	0	0.00	72.20	15	5,838	0.26%
2023/10/31	0.1	70.90	1	70.00	70.10	-1	5,846	-0.02%
2023/10/30	3	70.30	0	0.00	70.40	3	5,916	0.05%
2023/10/26	1.1	72.80	0	0.00	71.30	1.1	5,970	0.02%
2023/10/25	0.1	74.20	0	0.00	74.40	0.1	5,918	0.00%
2023/10/24	3	73.23	0	0.00	72.80	3	5,896	0.05%
2023/10/18	7	73.53	7	74.80	74.00	0	5,959	0.00%
2023/10/16	1	73.00	0	0.00	72.70	1	5,903	0.02%
2023/10/13	1	75.80	2	76.50	75.40	-1	5,828	-0.02%
2023/10/12	0	0.00	2	73.45	74.20	-2	5,629	-0.04%
2023/10/11	0	0.00	2	71.35	70.80	-2	5,533	-0.04%
2023/10/06	3	71.13	3	71.27	70.70	0	5,485	0.00%
2023/10/05	0	71.70	0	0.00	71.90	0	5,494	0.00%
2023/10/04	0.2	69.50	0	0.00	70.00	0.2	5,403	0.00%
2023/10/02	1	69.00	2	69.00	69.10	-1	5,492	-0.02%
2023/09/27	3	67.50	3	68.00	67.80	0	5,594	0.00%
2023/09/26	3	68.50	0	0.00	68.00	3	5,588	0.05%
2023/09/22	4	68.65	0	0.00	69.00	4	5,638	0.07%
2023/09/21	1	69.80	0	0.00	69.60	1	5,642	0.02%
2023/09/18	3	71.20	1	71.30	71.20	2	5,684	0.04%
2023/09/14	0	0.00	1	71.70	71.80	-1	5,719	-0.02%
2023/09/13	1	71.40	2.5	71.64	71.40	-1.5	5,692	-0.03%
2023/09/12	1.1	69.90	0	0.00	71.30	1.1	5,705	0.02%
2023/09/08	0	0.00	5	69.20	69.20	-5	5,650	-0.09%
2023/09/07	0.1	70.60	0	0.00	69.90	0.1	5,671	0.00%
2023/09/05	0.1	70.58	0	0.00	70.50	0.1	5,616	0.00%
2023/09/04	5.1	70.61	0	0.00	70.80	5.1	5,597	0.09%
2023/09/01	0.3	69.34	7	69.84	69.60	-6.8	5,535	-0.12%
2023/08/25	2	67.70	0	0.00	67.80	2	5,384	0.04%
2023/08/24	1	69.00	0	0.00	68.80	1	5,302	0.02%
2023/08/23	3	68.33	0	0.00	68.40	3	5,261	0.06%
2023/08/21	1	70.10	2	70.00	68.70	-1	5,228	-0.02%
2023/08/18	4.1	70.90	2	70.80	70.40	2.1	5,102	0.04%
2023/08/17	4	70.77	4	70.90	71.30	0	4,993	0.00%
2023/08/16	0	71.50	0	0.00	71.20	0	4,970	0.00%
2023/08/15	0	72.60	0	0.00	71.80	0	4,949	0.00%
2023/08/14	6.1	72.30	2	72.10	72.00	4.1	4,985	0.08%
2023/08/11	0.1	73.30	0	0.00	72.60	0.1	4,947	0.00%
2023/08/10	2	73.60	2	73.90	74.00	0	4,956	0.00%
2023/08/08	10	75.40	0	0.00	74.60	10	4,848	0.21%
2023/08/07	4	75.20	5	75.64	75.80	-1	4,785	-0.02%
2023/08/04	0	75.90	0	0.00	75.50	0	4,756	0.00%
2023/08/02	3	76.04	1	76.60	75.70	2	4,685	0.04%
2023/08/01	2.1	78.52	1	78.40	78.40	1.1	4,539	0.02%
2023/07/31	0	77.50	0	0.00	77.30	0	4,481	0.00%
2023/07/28	11	77.21	0	0.00	77.20	11	4,496	0.24%
2023/07/27	0	0.00	4	76.15	76.70	-4	4,521	-0.09%
2023/07/26	0	76.70	0	0.00	75.60	0	4,515	0.00%
2023/07/25	4	77.43	8	76.63	77.00	-4	4,505	-0.09%
2023/07/24	1	77.00	0	0.00	77.60	1	4,472	0.02%
2023/07/21	2	77.12	3	78.50	78.00	-1	4,464	-0.02%
2023/07/20	2	79.90	2	80.20	80.20	0	4,399	0.00%
2023/07/19	0.1	80.50	0	0.00	80.00	0.1	4,371	0.00%
2023/07/18	2	81.05	0	0.00	80.80	2	4,387	0.05%
2023/07/17	20	81.51	0	0.00	81.30	20	4,426	0.45%
2023/07/14	20	80.80	3	81.37	80.80	17	4,500	0.38%
2023/07/13	23.1	79.47	3	79.83	79.70	20.1	4,465	0.45%
2023/07/12	33.1	80.59	2	80.10	80.00	31.1	4,442	0.70%
2023/07/11	0.1	81.70	1	81.20	81.60	-0.9	4,422	-0.02%
2023/07/10	3.1	80.29	2	80.00	80.00	1.1	4,428	0.02%
2023/07/07	11.2	81.49	0	0.00	80.50	11.2	4,407	0.25%
2023/07/06	11.1	82.73	0	0.00	83.50	11.1	4,317	0.26%
2023/07/05	21	84.20	0	0.00	83.70	21	4,229	0.50%
2023/07/04	15	87.56	2.2	88.34	88.30	12.8	4,126	0.31%
2023/07/03	4	88.08	0	0.00	87.70	4	4,090	0.10%
2023/06/30	1	88.00	0	0.00	88.00	1	4,064	0.02%
2023/06/28	0.2	86.80	1	87.40	86.20	-0.8	4,087	-0.02%
2023/06/27	1	87.00	0	0.00	87.00	1	4,096	0.02%
2023/06/26	2	87.15	0	0.00	87.00	2	4,165	0.05%
2023/06/21	0	88.80	0	0.00	88.20	0	4,186	0.00%
2023/06/20	1	88.40	0	0.00	88.10	1	4,293	0.02%
2023/06/19	3	89.37	0	0.00	89.30	3	4,273	0.07%
2023/06/16	2	91.40	0	0.00	90.30	2	4,285	0.05%
2023/06/15	5	92.84	0	0.00	92.90	5	4,260	0.12%
2023/06/14	1	92.60	0	0.00	92.90	1	4,374	0.02%
2023/06/13	1	92.61	0	0.00	92.50	1	4,360	0.02%
2023/06/09	21	93.65	0	0.00	93.40	21	4,346	0.48%
2023/06/07	0	0.00	3	93.73	94.80	-3	4,381	-0.07%
2023/06/06	1	91.40	0	0.00	91.30	1	4,377	0.02%
2023/06/05	15	92.32	0	0.00	92.70	15	4,373	0.34%
2023/06/02	2	90.50	0.1	91.80	91.90	1.9	4,363	0.04%
2023/06/01	2	92.40	0	0.00	91.60	2	4,368	0.05%
2023/05/31	3	93.00	0	0.00	92.90	3	4,405	0.07%
2023/05/30	10	93.35	0	0.00	93.80	10	4,393	0.23%
2023/05/29	0	0.00	2	95.00	94.10	-2	4,419	-0.05%
2023/05/26	3	93.23	30	91.98	92.80	-27	4,503	-0.60%
2023/05/22	2	89.40	0	0.00	89.50	2	4,825	0.04%
2023/05/17	6	90.50	0	0.00	90.20	6	5,066	0.12%
2023/05/11	0	0.00	5	89.76	90.00	-5	5,359	-0.09%
2023/05/05	1	90.10	2	89.80	89.70	-1	5,685	-0.02%
2023/05/04	1	87.50	0	0.00	89.30	1	5,810	0.02%
2023/05/03	0	0.00	1	88.40	88.20	-1	5,880	-0.02%
2023/05/02	1	85.60	2	86.70	87.50	-1	6,204	-0.02%
2023/04/28	1	86.90	1	87.80	86.70	0	6,490	0.00%
2023/04/26	3	85.17	2	85.70	85.50	1	6,624	0.02%
2023/04/25	1	87.70	0	0.00	87.00	1	6,709	0.01%
2023/04/24	0.1	89.30	1	89.20	88.90	-0.9	6,824	-0.01%
2023/04/21	9	90.20	2	90.85	90.20	7	6,869	0.10%
2023/04/20	5	91.00	1	91.00	90.30	4	6,978	0.06%
2023/04/19	17	91.84	3	93.23	90.90	14	7,214	0.19%
2023/04/17	0	93.80	0	0.00	93.80	0	7,735	0.00%
2023/04/12	0	94.30	0	0.00	94.30	0	7,684	0.00%
2023/04/10	1	95.00	0	0.00	94.60	1	7,762	0.01%
2023/04/07	0	95.30	0.1	96.20	95.70	-0.1	7,768	0.00%
2023/04/06	0	96.20	0	0.00	95.90	0	7,777	0.00%
2023/03/31	0	97.00	0	0.00	96.90	0	7,782	0.00%
2023/03/30	2	97.50	0	0.00	97.50	2	7,815	0.03%
2023/03/29	1	96.89	0	0.00	96.00	1	7,814	0.01%
2023/03/28	9	98.28	2	97.50	98.90	7	7,825	0.09%
2023/03/27	0	0.00	5	100.20	99.00	-5	7,922	-0.06%
2023/03/24	2	98.20	9	98.91	98.50	-7	7,889	-0.09%
2023/03/23	8	96.95	1.5	98.00	98.00	6.5	7,842	0.08%
2023/03/20	4	95.35	0	0.00	94.60	4	7,920	0.05%
2023/03/17	0	0.00	81	95.17	95.90	-81	7,928	-1.02%
2023/03/15	0	0.00	2	92.20	91.50	-2	7,893	-0.03%
2023/03/14	4	91.10	4	91.45	91.00	0	7,937	0.00%
2023/03/13	2	90.70	3	91.67	92.50	-1	7,947	-0.01%
2023/03/08	0	0.00	25	94.82	94.80	-25	8,138	-0.31%
2023/03/06	0	0.00	2	93.65	94.30	-2	8,136	-0.02%
2023/03/02	30.1	92.67	0	0.00	92.60	30.1	8,090	0.37%
2023/02/24	10	92.50	0	0.00	92.50	10	8,181	0.12%
2023/02/23	11	93.37	0	0.00	93.40	11	8,204	0.13%
2023/02/22	6	91.30	0	0.00	91.70	6	8,356	0.07%
2023/02/21	1	94.90	1	95.50	95.00	0	8,345	0.00%
2023/02/20	20	93.20	0	0.00	93.50	20	8,479	0.24%
2023/02/16	10	93.10	0	0.00	92.70	10	8,847	0.11%
2023/02/15	24	93.60	2	94.25	92.40	22	9,097	0.24%
2023/02/14	0	0.00	2	97.70	97.20	-2	9,016	-0.02%
2023/02/13	5	95.72	2	95.90	96.80	3	9,109	0.03%
2023/02/10	0	0.00	22	98.10	98.70	-22	9,040	-0.24%
2023/02/08	1	95.80	1	96.80	95.70	0	8,956	0.00%
2023/02/07	0	0.00	1	95.30	95.30	-1	8,863	-0.01%
2023/02/06	12	94.60	2	95.00	93.60	10	9,066	0.11%
2023/02/03	1	96.40	0	0.00	96.60	1	9,038	0.01%
2023/02/02	13	97.55	7	98.50	96.80	6	9,008	0.07%
2023/02/01	4	97.28	0	0.00	97.20	4	8,912	0.04%
2023/01/31	2	96.40	1	96.70	99.70	1	8,795	0.01%
2023/01/30	0	0.00	17	97.27	101.00	-17	8,464	-0.20%
2023/01/16	0	0.00	1	88.90	89.30	-1	8,114	-0.01%
2023/01/13	1	88.30	1	91.00	88.20	0	8,124	0.00%
2023/01/12	7	90.21	2	88.95	90.00	5	8,014	0.06%
2023/01/11	4	91.25	4	91.78	92.60	0	7,883	0.00%
2023/01/10	8	92.88	6	94.13	91.70	2	7,836	0.03%
2023/01/09	23	91.99	8	91.63	93.40	15	7,676	0.20%
2023/01/06	2	90.10	4	89.78	90.80	-2	7,420	-0.03%
2023/01/05	0	0.00	4	84.35	84.80	-4	6,972	-0.06%
2023/01/04	1	79.50	0	0.00	80.50	1	6,909	0.01%
2022/12/29	0	0.00	1	76.90	77.80	-1	6,994	-0.01%
2022/12/28	2	78.85	0	0.00	77.80	2	7,004	0.03%
2022/12/27	1	81.10	5	80.96	81.10	-4	6,983	-0.06%
2022/12/26	5	80.56	0	0.00	80.40	5	6,977	0.07%
2022/12/23	7	81.14	7	81.44	81.50	0	7,006	0.00%
2022/12/19	2	83.70	0	0.00	84.60	2	7,070	0.03%
2022/12/16	2	81.80	9	81.74	82.30	-7	6,965	-0.10%
2022/12/15	1	83.40	1	82.90	82.90	0	6,970	0.00%
2022/12/14	3	83.67	1	83.00	83.50	2	7,154	0.03%
2022/12/13	3	84.07	3	85.47	83.80	0	7,106	0.00%
2022/12/12	3	82.20	5	83.30	83.90	-2	7,001	-0.03%
2022/12/09	2	83.15	1	83.50	83.20	1	6,948	0.01%
2022/12/08	0	0.00	159	82.67	82.90	-159	6,914	-2.30%	大賣/鉅額交易
2022/12/07	3	84.53	10	84.29	83.30	-7	6,902	-0.10%
2022/12/06	4	85.48	0	0.00	84.80	4	6,881	0.06%
2022/12/05	1	87.00	0	0.00	86.50	1	6,886	0.01%
2022/12/02	1	86.60	1	87.10	86.80	0	6,936	0.00%
2022/12/01	3	85.93	13	86.25	87.10	-10	6,920	-0.14%
2022/11/30	7	82.51	6	82.73	82.30	1	6,787	0.01%
2022/11/29	5	83.64	0	0.00	83.30	5	6,734	0.07%
2022/11/28	0	0.00	3	83.50	83.50	-3	6,752	-0.04%
2022/11/25	4	83.88	2	84.10	83.90	2	6,770	0.03%
2022/11/24	1	84.00	0	0.00	84.40	1	6,781	0.01%
2022/11/23	1	85.30	1	84.50	83.20	0	6,779	0.00%
2022/11/22	1	83.50	0	0.00	83.50	1	6,750	0.01%
2022/11/21	1	87.80	2	84.70	83.70	-1	6,762	-0.01%
2022/11/18	10	89.48	7	89.14	88.10	3	6,627	0.05%
2022/11/17	1	90.40	1	85.80	90.70	0	6,483	0.00%
2022/11/16	1	85.80	29	87.29	87.20	-28	6,395	-0.44%
2022/11/15	30	84.77	6	84.77	85.50	24	6,169	0.39%
2022/11/14	5	80.94	4	81.20	80.80	1	5,930	0.02%
2022/11/11	3	79.93	5	80.20	80.90	-2	5,877	-0.03%
2022/11/10	0	0.00	3	73.43	74.10	-3	5,629	-0.05%
2022/11/09	0	0.00	7	70.54	73.00	-7	5,590	-0.13%
2022/11/08	7	68.77	0	0.00	69.10	7	5,547	0.13%
2022/11/07	0	0.00	5	66.66	67.50	-5	5,611	-0.09%
2022/11/03	5	65.10	1	65.60	65.10	4	5,632	0.07%
2022/11/02	9	65.02	7	65.26	66.00	2	5,664	0.04%
2022/11/01	0	0.00	13	67.54	68.10	-13	5,487	-0.24%
2022/10/31	1	66.00	6	66.38	66.40	-5	5,609	-0.09%
2022/10/27	0	0.00	8	64.64	64.80	-8	5,940	-0.13%
2022/10/26	1	61.70	1	62.70	61.90	0	6,062	0.00%
2022/10/25	12	63.09	0	0.00	62.60	12	6,094	0.20%
2022/10/24	1	65.10	7	65.86	64.80	-6	6,098	-0.10%
2022/10/21	6	63.92	9	64.79	63.50	-3	6,095	-0.05%
2022/10/20	3	61.10	2	62.60	62.40	1	6,036	0.02%
2022/10/18	3	62.57	0	0.00	63.00	3	6,072	0.05%
2022/10/17	5	61.50	0	0.00	63.70	5	6,099	0.08%
2022/10/14	0	0.00	5	63.50	63.50	-5	6,156	-0.08%
2022/10/13	0	0.00	3	61.20	60.30	-3	6,187	-0.05%
2022/10/12	10	60.21	1	60.00	60.30	9	6,178	0.15%
2022/10/11	7	62.27	0	0.00	61.00	7	6,153	0.11%
2022/10/07	1	67.20	0	0.00	66.80	1	6,176	0.02%
2022/10/05	0	0.00	6	68.20	68.50	-6	6,257	-0.10%
2022/10/04	0	0.00	2	66.95	67.30	-2	6,284	-0.03%
2022/09/30	0	0.00	1	65.00	65.00	-1	6,420	-0.02%
2022/09/29	1	63.10	0	0.00	63.50	1	6,543	0.02%
2022/09/28	1	64.10	0	0.00	63.30	1	6,594	0.02%
2022/09/26	6	65.95	0	0.00	64.40	6	6,777	0.09%
2022/09/22	6	68.52	0	0.00	68.00	6	6,930	0.09%
2022/09/21	9	69.41	1	68.60	69.80	8	6,932	0.12%
2022/09/20	6	72.53	0	0.00	72.20	6	6,749	0.09%
2022/09/19	3	72.70	0	0.00	72.50	3	6,756	0.04%
2022/09/15	0	0.00	3	75.37	75.40	-3	6,849	-0.04%
2022/09/14	1	73.00	0	0.00	73.80	1	6,947	0.01%
2022/09/13	0	0.00	3	75.30	75.50	-3	6,951	-0.04%
2022/09/12	4	75.40	5	74.92	75.00	-1	6,943	-0.01%
2022/09/08	0	0.00	2	74.15	74.00	-2	6,996	-0.03%
2022/09/06	0	0.00	1	72.90	71.80	-1	6,980	-0.01%
2022/09/05	5	71.62	0	0.00	71.50	5	7,060	0.07%
2022/09/02	0	0.00	4	72.60	72.00	-4	7,206	-0.06%
2022/09/01	4	72.80	1	73.00	72.50	3	7,189	0.04%
2022/08/31	1	72.50	2	74.00	74.40	-1	7,156	-0.01%
2022/08/30	3	73.27	0	0.00	73.30	3	7,145	0.04%
2022/08/29	5	72.88	2	73.60	73.20	3	7,129	0.04%
2022/08/26	2	76.65	10	76.78	76.60	-8	7,096	-0.11%
2022/08/25	1	75.10	0	0.00	75.00	1	7,080	0.01%
2022/08/24	0	0.00	1	76.00	75.20	-1	7,171	-0.01%
2022/08/23	2	74.45	5	74.80	74.20	-3	7,223	-0.04%
2022/08/22	3	74.20	0	0.00	74.10	3	7,228	0.04%
2022/08/19	13	75.51	0	0.00	75.00	13	7,267	0.18%
2022/08/18	8	75.76	2	75.60	76.00	6	7,292	0.08%
2022/08/17	3	77.00	0	0.00	77.20	3	7,294	0.04%
2022/08/16	4	76.60	0	0.00	76.20	4	7,369	0.05%
2022/08/15	1	77.70	9	77.41	78.20	-8	7,379	-0.11%
2022/08/12	2	75.00	3	76.23	76.60	-1	7,295	-0.01%
2022/08/11	0	0.00	5.1	73.11	73.90	-5.1	7,205	-0.07%
2022/08/10	5	70.58	2	70.50	70.40	3	7,157	0.04%
2022/08/09	6	71.62	1	72.00	72.00	5	7,132	0.07%
2022/08/08	7	74.03	1	74.90	73.40	6	7,087	0.08%
2022/08/05	3	74.43	3	75.33	74.90	0	7,031	0.00%
2022/08/04	0	0.00	3	72.63	73.00	-3	6,886	-0.04%
2022/08/03	6	67.98	5.3	69.50	69.70	0.7	6,740	0.01%
2022/08/02	19	68.27	0	0.00	68.20	19	6,575	0.29%
2022/08/01	8	70.98	0	0.00	70.70	8	6,525	0.12%
2022/07/29	7	72.54	2	72.80	72.00	5	6,510	0.08%
2022/07/28	6	73.00	2	72.20	72.10	4	6,509	0.06%
2022/07/27	2	70.85	0	0.00	72.10	2	6,491	0.03%
2022/07/26	2	71.10	0	0.00	71.00	2	6,483	0.03%
2022/07/25	3	73.07	4	73.50	72.80	-1	6,465	-0.02%
2022/07/22	6	75.10	6	77.00	75.20	0	6,496	0.00%
2022/07/21	4	75.35	1	74.00	75.90	3	6,501	0.05%
2022/07/20	2	74.60	0	0.00	73.50	2	6,451	0.03%
2022/07/19	1	72.10	0	0.00	72.90	1	6,424	0.02%
2022/07/15	0	0.00	5	72.34	73.10	-5	6,416	-0.08%
2022/07/14	2	69.10	0	0.00	70.90	2	6,348	0.03%
2022/07/13	2	69.60	2	69.90	68.90	0	6,320	0.00%
2022/07/12	3	67.80	0	0.00	67.90	3	6,267	0.05%
2022/07/11	21	72.43	21	71.01	71.30	0	6,257	0.00%
2022/07/08	3.3	72.29	3	72.90	71.80	0.3	6,256	0.00%
2022/07/07	1	66.40	3	68.23	69.70	-2	6,167	-0.03%
2022/07/06	11	66.81	5	65.84	65.30	6	6,078	0.10%
2022/07/05	1	70.80	1	70.50	69.10	0	6,028	0.00%
2022/07/04	10	66.32	0	0.00	67.50	10	5,980	0.17%
2022/07/01	8	75.38	4	76.25	73.30	4	5,839	0.07%
2022/06/30	7	78.01	3	77.57	76.80	4	5,892	0.07%
2022/06/29	3	80.57	0	0.00	79.90	3	5,768	0.05%
2022/06/28	3	83.47	2	82.80	82.80	1	5,701	0.02%
2022/06/23	3	82.93	2	83.00	83.00	1	5,631	0.02%
2022/06/22	7	84.99	0	0.00	83.70	7	5,546	0.13%
2022/06/20	0	0.00	2	89.95	89.10	-2	5,392	-0.04%
2022/06/17	2	90.75	0	0.00	90.60	2	5,349	0.04%
2022/06/16	2	94.25	0	0.00	93.00	2	5,242	0.04%
2022/06/15	2	96.30	2	97.20	95.50	0	5,177	0.00%
2022/06/14	4	94.93	3	96.50	96.50	1	5,245	0.02%
2022/06/13	10	96.67	0	0.00	95.60	10	5,217	0.19%
2022/06/08	6	101.92	2	101.75	103.00	4	5,149	0.08%
2022/06/07	2	101.25	1	101.50	101.50	1	5,202	0.02%
2022/06/06	1	100.50	2	102.50	102.50	-1	5,222	-0.02%
2022/06/02	3	100.67	1.1	101.06	101.00	1.9	5,241	0.04%
2022/05/31	0	0.00	3	105.00	107.00	-3	5,238	-0.06%
2022/05/30	1	101.00	6	102.17	103.50	-5	5,156	-0.10%
2022/05/27	2	98.70	0	0.00	98.20	2	5,112	0.04%
2022/05/26	7	99.21	2	99.25	97.40	5	5,127	0.10%
2022/05/25	2	99.40	2	99.95	101.00	0	5,078	0.00%
2022/05/24	15	101.60	0	0.00	99.80	15	5,092	0.29%
2022/05/23	1	106.50	0	0.00	106.50	1	4,966	0.02%
2022/05/20	0	0.00	2	108.00	107.50	-2	4,925	-0.04%
2022/05/19	4	104.50	0	0.00	106.50	4	4,918	0.08%
2022/05/16	0	0.00	2	106.50	104.50	-2	4,925	-0.04%
2022/05/13	0	0.00	2	104.50	104.00	-2	5,057	-0.04%
2022/05/12	1	100.00	0	0.00	101.00	1	5,143	0.02%
2022/05/10	2	97.15	0	0.00	101.00	2	5,295	0.04%
2022/05/09	7	101.21	0	0.00	99.50	7	5,337	0.13%
2022/05/06	1	104.00	1	107.50	107.50	0	5,360	0.00%
2022/05/03	0	103.50	0	0.00	104.00	0	5,655	0.00%
2022/04/27	3	97.67	0	0.00	98.50	3	5,692	0.05%
2022/04/26	1	102.00	1	102.50	102.00	0	5,651	0.00%
2022/04/25	2	101.75	3	102.33	103.00	-1	5,679	-0.02%
2022/04/22	5	106.20	0	0.00	106.00	5	5,704	0.09%
2022/04/21	12	108.38	0	0.00	109.00	12	5,748	0.21%
2022/04/15	2	108.50	0	0.00	108.00	2	5,999	0.03%
2022/04/12	1	112.50	0	0.00	112.50	1	6,048	0.02%
2022/04/11	1	115.00	1	113.50	114.00	0	6,074	0.00%
2022/04/07	3	119.33	3	119.00	117.00	0	6,111	0.00%
2022/04/06	4	116.38	2	117.50	118.00	2	6,035	0.03%
2022/03/30	1	124.50	1	125.00	124.00	0	5,856	0.00%
2022/03/25	1	123.00	0	0.00	122.00	1	5,861	0.02%
2022/03/21	1	124.00	0	0.00	124.00	1	5,961	0.02%
2022/03/18	0	0.00	2	122.50	124.00	-2	6,003	-0.03%
2022/03/17	0	0.00	2	120.75	123.00	-2	6,109	-0.03%
2022/03/16	2	117.00	1	115.50	115.00	1	6,054	0.02%
2022/03/15	3	118.00	0	118.00	116.50	3	6,112	0.05%
2022/03/11	0	0.00	1	123.50	124.50	-1	6,176	-0.02%
2022/03/10	2	124.25	2	125.50	124.00	0	6,202	0.00%
2022/03/09	1	121.50	0	0.00	122.00	1	6,295	0.02%
2022/03/08	2	121.00	2	121.50	121.00	0	6,490	0.00%
2022/03/04	7	129.07	6	129.50	127.00	1	6,506	0.02%
2022/03/02	0	0.00	2	133.00	133.50	-2	6,430	-0.03%
2022/03/01	0	0.00	1	126.50	130.00	-1	6,379	-0.02%
2022/02/25	0	0.00	1	125.50	125.50	-1	6,344	-0.02%
2022/02/24	1	124.00	1	124.50	125.00	0	6,354	0.00%
2022/02/23	0	0.00	1	124.50	124.50	-1	6,327	-0.02%
2022/02/22	1	124.00	1	125.00	126.50	0	6,402	0.00%
2022/02/21	3	126.33	0	0.00	126.50	3	6,396	0.05%
2022/02/18	0	0.00	1	127.50	128.00	-1	6,436	-0.02%
2022/02/17	2	130.00	1	128.00	129.00	1	6,487	0.02%
2022/02/16	1	129.50	1	129.50	129.50	0	6,529	0.00%
2022/02/15	2	130.25	3	127.67	127.00	-1	6,571	-0.02%
2022/02/14	2	124.25	1	124.50	124.00	1	6,467	0.02%
2022/02/11	2	129.75	1	130.50	131.50	1	6,450	0.02%
2022/02/10	1	128.00	2	130.25	130.50	-1	6,657	-0.02%
2022/02/09	1	128.00	0	0.00	127.50	1	6,697	0.01%
2022/02/08	0	0.00	1	124.50	123.50	-1	6,783	-0.01%
2022/02/07	4	124.00	0	0.00	123.50	4	6,906	0.06%
2022/01/26	3	130.33	2	131.75	130.50	1	7,198	0.01%
2022/01/21	2	136.50	1	138.50	138.00	1	8,056	0.01%
2022/01/18	2	141.50	0	0.00	141.50	2	8,424	0.02%
2022/01/17	0	0.00	2	141.00	140.50	-2	8,472	-0.02%
2022/01/14	2	138.00	0	0.00	139.00	2	8,543	0.02%
2022/01/13	1	138.50	1	142.00	139.00	0	8,517	0.00%
2022/01/12	1	141.00	1	143.50	142.00	0	8,556	0.00%
2022/01/11	4	139.75	0	0.00	139.50	4	8,566	0.05%
2022/01/10	1	143.50	0	0.00	143.00	1	8,543	0.01%
2022/01/07	0	0.00	2	144.75	142.50	-2	8,724	-0.02%
2022/01/06	4	145.50	1	145.00	147.00	3	8,756	0.03%
2022/01/05	1	148.50	0	0.00	148.50	1	8,905	0.01%
2022/01/04	1	151.00	0	0.00	150.50	1	8,975	0.01%
2022/01/03	1	150.50	0	0.00	151.50	1	9,042	0.01%
2021/12/30	0	0.00	1	159.00	158.00	-1	9,138	-0.01%
2021/12/29	0	0.00	1	160.00	159.50	-1	9,316	-0.01%
2021/12/28	3	159.50	0	0.00	160.00	3	9,597	0.03%
2021/12/24	0	0.00	1	157.00	156.00	-1	9,819	-0.01%
2021/12/20	0	0.00	1	156.50	154.50	-1	10,347	-0.01%
2021/12/16	0	0.00	3	155.50	155.50	-3	10,670	-0.03%
2021/12/15	1	151.50	5	153.90	154.00	-4	10,864	-0.04%
2021/12/14	0	0.00	2	152.00	152.00	-2	11,065	-0.02%
2021/12/13	3	149.83	0	0.00	150.00	3	11,234	0.03%
2021/12/10	1	154.50	0	0.00	153.50	1	11,331	0.01%
2021/12/09	3	153.17	0	0.00	153.50	3	11,675	0.03%
2021/12/07	3	161.67	1	162.00	162.00	2	12,681	0.02%
2021/12/03	5	164.20	2	164.00	164.00	3	13,313	0.02%
2021/12/02	1	164.00	10	161.40	165.00	-9	13,767	-0.07%
2021/11/29	2	147.00	0	0.00	149.50	2	14,783	0.01%
2021/11/26	0	0.00	3	149.83	148.00	-3	14,896	-0.02%
2021/11/25	0	0.00	1	152.00	151.50	-1	14,949	-0.01%
2021/11/23	4	154.13	3	154.50	153.50	1	15,266	0.01%
2021/11/22	0	0.00	9	159.56	159.50	-9	15,438	-0.06%
2021/11/19	7	157.71	15	156.03	156.00	-8	15,753	-0.05%
2021/11/18	0	0.00	1	157.00	156.00	-1	15,866	-0.01%
2021/11/17	3	156.00	4	155.38	154.50	-1	16,082	-0.01%
2021/11/16	0	0.00	1	151.00	151.00	-1	16,201	-0.01%
2021/11/15	2	154.25	4	155.75	153.50	-2	16,248	-0.01%
2021/11/12	2	157.00	1	156.50	154.00	1	16,476	0.01%
2021/11/11	2	151.75	1	153.00	153.00	1	16,472	0.01%
2021/11/10	2	152.50	1	152.50	154.00	1	16,671	0.01%
2021/11/09	1	157.00	1.2	157.08	155.50	-0.2	16,820	0.00%
2021/11/08	1.2	150.08	8	149.25	150.50	-6.8	16,970	-0.04%
2021/11/05	2	144.75	8	145.63	144.50	-6	17,155	-0.03%
2021/11/04	7	145.79	10	147.00	143.50	-3	17,580	-0.02%
2021/11/03	7	154.43	0	0.00	151.50	7	17,469	0.04%
2021/11/02	4	159.88	11	160.91	158.00	-7	17,754	-0.04%
2021/10/28	6	143.92	1	143.00	143.00	5	17,507	0.03%
2021/10/27	1	150.00	0	0.00	149.00	1	17,344	0.01%
2021/10/26	0	0.00	3	142.33	143.50	-3	17,224	-0.02%
2021/10/25	2	139.50	3	140.33	141.00	-1	17,090	-0.01%
2021/10/22	5	139.70	1	143.50	143.50	4	17,034	0.02%
2021/10/20	3	148.00	0	0.00	146.50	3	16,829	0.02%
2021/10/19	0	0.00	2	142.75	145.50	-2	16,704	-0.01%
2021/10/18	1	140.00	0	0.00	140.50	1	16,617	0.01%
2021/10/15	1	143.00	1	146.00	144.00	0	16,585	0.00%
2021/10/14	2	140.50	0	0.00	140.50	2	16,358	0.01%
2021/10/12	0	0.00	2	142.00	141.00	-2	16,162	-0.01%
2021/10/08	6	149.92	2	152.25	147.00	4	16,055	0.02%
2021/10/07	3	150.17	1	150.50	150.00	2	15,897	0.01%
2021/10/05	3	137.17	2	144.00	145.50	1	15,557	0.01%
2021/10/04	6	146.25	7	143.50	144.00	-1	15,271	-0.01%
2021/10/01	5	146.10	6	147.50	149.00	-1	15,191	-0.01%
2021/09/30	3	147.83	5	148.40	151.50	-2	15,062	-0.01%
2021/09/29	6	145.67	0	0.00	144.50	6	14,878	0.04%
2021/09/28	3	152.00	6	154.33	155.50	-3	14,638	-0.02%
2021/09/27	5	155.00	1	157.50	154.50	4	14,562	0.03%
2021/09/24	7	154.50	18	156.03	157.50	-11	14,499	-0.08%
2021/09/23	17	154.15	6	152.00	152.00	11	14,371	0.08%
2021/09/22	14	154.96	7	153.50	154.00	7	14,150	0.05%
2021/09/17	1	156.00	2	160.25	162.00	-1	13,947	-0.01%
2021/09/16	1	156.00	12	160.04	157.00	-11	13,727	-0.08%
2021/09/15	6	157.58	8	161.25	158.50	-2	13,534	-0.01%
2021/09/14	7	162.57	20	162.83	160.00	-13	13,350	-0.10%
2021/09/13	74	169.49	41	170.49	162.00	33	13,011	0.25%
2021/09/10	30	170.85	37	171.68	173.50	-7	12,479	-0.06%
2021/09/09	6	161.17	8	161.44	164.00	-2	11,860	-0.02%
2021/09/08	7	163.21	1	167.00	158.00	6	11,556	0.05%
2021/09/07	18	167.22	12	168.92	171.50	6	11,313	0.05%
2021/09/06	5	167.80	6	166.33	165.00	-1	10,853	-0.01%
2021/09/03	4	156.25	5	157.00	158.50	-1	10,229	-0.01%
2021/09/02	5	153.70	9	154.22	153.00	-4	9,846	-0.04%
2021/09/01	1	149.00	3	151.00	151.00	-2	9,499	-0.02%
2021/08/31	3	146.83	2	146.25	148.00	1	9,384	0.01%
2021/08/30	0	0.00	1	147.00	149.00	-1	9,304	-0.01%
2021/08/27	9	147.61	11	147.32	148.50	-2	9,135	-0.02%
2021/08/26	5	147.60	9	147.89	144.00	-4	8,977	-0.04%
2021/08/25	14	150.46	3	149.33	145.50	11	8,809	0.12%
2021/08/23	1	140.00	0	0.00	138.50	1	8,223	0.01%
2021/08/20	2	130.75	1	133.00	131.50	1	8,078	0.01%
2021/08/19	0	0.00	1	136.50	136.00	-1	8,033	-0.01%
2021/08/18	6	134.83	3	136.83	137.00	3	7,956	0.04%
2021/08/17	1	136.50	1	136.00	136.50	0	7,737	0.00%
2021/08/16	1	135.00	1	136.50	137.50	0	7,663	0.00%
2021/08/13	2	140.75	3	141.83	141.50	-1	7,476	-0.01%
2021/08/12	3	148.17	2	149.50	145.00	1	7,264	0.01%
2021/08/11	11	144.36	12	143.79	144.00	-1	6,871	-0.01%
2021/08/10	18	150.14	16	148.69	146.50	2	6,610	0.03%
2021/08/09	3	143.67	7	142.79	143.00	-4	6,104	-0.07%
2021/08/06	15	148.43	2	147.00	143.00	13	6,073	0.21%
2021/08/05	5	140.50	6	140.25	146.50	-1	5,508	-0.02%
2021/08/04	1	133.50	5	133.50	133.50	-4	4,873	-0.08%
2021/08/02	0	0.00	1	118.50	120.00	-1	4,890	-0.02%
2021/07/19	1	111.50	0	0.00	113.00	1	5,590	0.02%
2021/07/13	2	119.50	0	0.00	119.00	2	5,563	0.04%
2021/06/25	1	117.50	0	0.00	117.50	1	6,458	0.02%
2021/06/23	0	0.00	1	119.00	120.50	-1	6,502	-0.02%
2021/06/21	2	119.00	2	120.00	121.00	0	6,606	0.00%
2021/06/18	0	0.00	1	124.50	122.00	-1	6,651	-0.02%
2021/06/16	3	124.17	1	121.50	121.50	2	6,721	0.03%
2021/06/15	2	121.00	4	123.00	124.00	-2	6,686	-0.03%
2021/06/10	1	116.00	5	117.00	116.00	-4	6,782	-0.06%
2021/06/02	0	0.00	1	115.50	116.00	-1	7,656	-0.01%
2021/05/28	5	116.10	1	118.50	117.00	4	8,124	0.05%
2021/05/21	0	0.00	1	109.00	109.00	-1	8,204	-0.01%
2021/05/17	0	0.00	3	104.50	104.50	-3	8,383	-0.04%
2021/05/14	3	105.50	0	0.00	105.50	3	8,318	0.04%
2021/05/12	0	0.00	2	107.00	101.50	-2	8,514	-0.02%
2021/05/11	0	0.00	1	112.50	109.50	-1	8,481	-0.01%
2021/05/05	1	117.50	2	114.25	110.50	-1	8,498	-0.01%
2021/05/03	5	115.50	5	114.50	115.00	0	8,682	0.00%
2021/04/23	0	0.00	0.1	116.00	116.50	-0.1	8,894	0.00%
2021/04/20	1	115.00	0	0.00	115.00	1	9,224	0.01%
2021/04/16	0	0.00	0.1	117.50	116.50	-0.1	9,284	0.00%
2021/04/14	0	0.00	3	114.00	113.00	-3	9,305	-0.03%
2021/04/13	0	0.00	2	117.00	116.50	-2	9,261	-0.02%
2021/04/12	4	118.00	2	116.00	116.00	2	9,214	0.02%
2021/04/09	0	0.00	1	114.00	116.50	-1	9,116	-0.01%
2021/04/07	2	110.25	0	0.00	111.00	2	8,990	0.02%
2021/04/06	1	112.00	0	0.00	112.00	1	8,939	0.01%
2021/03/29	0	0.00	1	108.50	108.00	-1	8,695	-0.01%
2021/03/26	0	0.00	6	106.50	107.00	-6	8,690	-0.07%
2021/03/25	6	105.50	0	0.00	106.00	6	8,666	0.07%
2021/03/24	1.1	105.95	3	105.17	105.50	-1.9	8,611	-0.02%
2021/03/23	1	109.00	0	0.00	108.50	1	8,634	0.01%
2021/03/22	0	0.00	2	108.00	109.50	-2	8,623	-0.02%
2021/03/19	0	0.00	1	107.00	108.00	-1	8,674	-0.01%
2021/03/18	0	0.00	8	108.69	109.00	-8	8,613	-0.09%
2021/03/17	3	108.50	1	109.00	106.00	2	8,614	0.02%
2021/03/16	1	108.50	3	107.50	108.50	-2	8,584	-0.02%
2021/03/12	8	105.38	4	105.75	106.50	4	9,054	0.04%
2021/03/11	11	101.14	6	101.50	102.00	5	9,045	0.06%
2021/03/10	3	100.67	0	0.00	100.50	3	8,877	0.03%
2021/03/09	3	100.10	7	101.36	102.50	-4	8,724	-0.05%
2021/03/05	3	105.33	0	0.00	106.00	3	8,532	0.04%
2021/03/03	1	110.50	0	0.00	112.50	1	8,319	0.01%
2021/02/26	2	117.25	0	0.00	116.00	2	8,162	0.02%
2021/02/24	1	120.50	0	0.00	122.00	1	8,444	0.01%
2021/02/23	2	121.75	0	0.00	122.00	2	8,511	0.02%
2021/02/22	2	124.50	0	0.00	125.50	2	8,435	0.02%
2021/02/18	1.1	124.45	1	124.00	123.50	0.1	8,373	0.00%
2021/02/17	16	127.44	15	127.43	126.50	1	8,278	0.01%
2021/02/05	0	0.00	0	127.50	126.00	0	8,186	0.00%
2021/02/04	6	125.59	4	126.50	126.50	2	8,143	0.02%
2021/02/03	4	126.25	5.3	126.08	127.00	-1.3	8,047	-0.02%
2021/02/02	5	117.40	5	117.80	118.00	0	7,806	0.00%
2021/02/01	0.2	115.00	0	0.00	115.00	0.2	7,775	0.00%
2021/01/29	2	116.75	1	117.00	112.00	1	7,766	0.01%
2021/01/28	2	118.50	0	0.00	117.00	2	7,864	0.03%
2021/01/27	1	122.50	10	124.60	122.50	-9	7,762	-0.12%
2021/01/26	1	128.00	30	127.67	123.00	-29	7,665	-0.38%
2021/01/25	30	126.50	3	129.00	129.50	27	7,524	0.36%
2021/01/22	8	121.81	2	124.00	123.00	6	7,177	0.08%
2021/01/21	1	121.50	0	0.00	120.00	1	7,023	0.01%
2021/01/20	2	119.50	2	122.50	120.00	0	6,918	0.00%
2021/01/19	1	118.50	1	119.00	118.50	0	6,791	0.00%
2021/01/15	6	121.75	3	118.00	117.50	3	6,677	0.04%
2021/01/14	3.1	121.98	1	121.50	122.00	2.1	6,525	0.03%
2021/01/13	1	123.50	5	122.10	124.00	-4	6,448	-0.06%
2021/01/12	2	119.50	0	0.00	117.00	2	6,247	0.03%
2021/01/07	1	113.00	1	115.50	116.00	0	6,030	0.00%
2021/01/06	0	0.00	0.1	113.00	113.00	-0.1	6,036	0.00%
2021/01/05	2	113.00	0	0.00	114.00	2	6,040	0.03%
2020/12/31	0	0.00	0.2	116.00	116.00	-0.2	6,241	0.00%
2020/12/30	0.2	114.00	2	114.50	113.50	-1.8	6,217	-0.03%
2020/12/25	2	115.00	1	115.00	115.00	1	6,405	0.02%
2020/12/21	1	115.50	0	0.00	115.50	1	6,899	0.01%
2020/12/18	2	115.50	0	0.00	116.00	2	6,886	0.03%
2020/12/17	2	116.25	9	116.00	115.00	-7	6,863	-0.10%
2020/12/16	1	113.50	0	0.00	112.50	1	6,773	0.01%
2020/12/15	1	112.00	5	112.00	112.50	-4	6,713	-0.06%
2020/12/14	1.1	115.05	0	0.00	116.00	1.1	6,632	0.02%
2020/12/10	2	118.50	0	0.00	117.50	2	6,563	0.03%
2020/12/09	9	126.67	1	122.50	123.50	8	6,475	0.12%
2020/12/08	2	119.00	3	119.17	125.50	-1	6,235	-0.02%
2020/12/07	0	0.00	5	112.00	114.50	-5	5,911	-0.08%
2020/12/04	0	0.00	1	108.00	109.00	-1	5,764	-0.02%
2020/12/02	0	0.00	3	107.50	109.00	-3	5,925	-0.05%
2020/12/01	2	104.50	3	105.83	107.00	-1	5,917	-0.02%
2020/11/30	3	107.00	4	108.00	105.00	-1	5,993	-0.02%
2020/11/27	3	107.17	2	107.50	107.00	1	5,923	0.02%
2020/11/26	1	105.50	0	0.00	105.00	1	5,935	0.02%
2020/11/25	3	106.83	2	107.50	106.50	1	6,016	0.02%
2020/11/24	3	106.67	0	0.00	105.50	3	5,976	0.05%
2020/11/23	1	114.00	3	108.50	108.00	-2	5,890	-0.03%
2020/11/20	1	100.50	5	102.40	105.00	-4	5,579	-0.07%
2020/11/18	0	0.00	1	98.70	99.50	-1	5,642	-0.02%
2020/11/16	1	97.50	0	0.00	98.50	1	5,723	0.02%
2020/11/13	1	96.80	0	0.00	96.10	1	5,757	0.02%
2020/11/10	3	98.97	2	98.10	98.30	1	5,774	0.02%
2020/11/09	2	103.00	0	0.00	103.00	2	5,794	0.03%
2020/11/05	3	99.70	6	99.90	100.00	-3	5,873	-0.05%
2020/11/04	1	93.90	1	95.00	96.20	0	5,758	0.00%
2020/11/03	2	94.10	0	0.00	93.90	2	5,943	0.03%
2020/11/02	1	92.00	1	93.00	93.60	0	6,338	0.00%
2020/10/29	0	0.00	4	94.30	94.20	-4	6,545	-0.06%
2020/10/27	2	93.75	0	0.00	94.50	2	6,680	0.03%
2020/10/23	3	95.03	0	0.00	95.40	3	6,931	0.04%
2020/10/22	1	96.20	5	96.30	96.20	-4	7,492	-0.05%
2020/10/19	1	97.50	0	0.00	97.10	1	8,531	0.01%
2020/10/14	0	0.00	3	99.63	99.40	-3	8,800	-0.03%
2020/10/12	5	98.28	3	98.40	99.00	2	8,854	0.02%
2020/10/08	0	0.00	5	98.72	98.50	-5	8,817	-0.06%
2020/10/06	0	0.00	1	96.80	96.70	-1	8,709	-0.01%
2020/10/05	1	95.00	0	0.00	95.30	1	8,729	0.01%
2020/09/30	3	95.37	0	0.00	96.10	3	8,722	0.03%
2020/09/29	37	97.33	38	97.47	95.00	-1	8,693	-0.01%
2020/09/28	13	93.19	14	94.46	97.80	-1	8,607	-0.01%
2020/09/16	2	96.30	0	0.00	95.60	2	8,794	0.02%
2020/09/15	3	96.23	2	97.00	96.00	1	8,783	0.01%
2020/09/14	0	0.00	8	98.30	97.90	-8	8,745	-0.09%
2020/09/10	0	0.00	1	97.60	97.30	-1	8,638	-0.01%
2020/09/09	2	94.90	1	95.60	96.20	1	8,636	0.01%
2020/09/07	1	96.50	4	96.95	96.50	-3	8,619	-0.03%
2020/09/04	1	93.60	0	0.00	93.80	1	8,487	0.01%
2020/09/03	0	0.00	5	96.24	96.00	-5	8,459	-0.06%
2020/09/02	0	0.00	1	94.20	94.60	-1	8,345	-0.01%
2020/08/31	1	95.80	1	93.50	93.50	0	8,317	0.00%
2020/08/26	3	93.63	3	95.07	93.70	0	8,112	0.00%
2020/08/25	0	0.00	7	94.36	94.40	-7	8,088	-0.09%
2020/08/24	0	0.00	9	91.87	91.90	-9	8,028	-0.11%
2020/08/20	0	0.00	3.2	84.74	84.80	-3.2	7,882	-0.04%
2020/08/19	1	89.70	3	90.97	89.50	-2	7,851	-0.03%
2020/08/18	2	89.90	1	90.10	89.60	1	7,794	0.01%
2020/08/17	3	90.90	0	0.00	90.30	3	7,790	0.04%
2020/08/14	1	90.80	7	91.46	91.50	-6	7,809	-0.08%
2020/08/13	4	91.28	7	90.53	91.40	-3	7,764	-0.04%
2020/08/12	3	88.53	1	89.30	88.20	2	7,641	0.03%
2020/08/11	1	89.90	5	89.52	89.90	-4	7,618	-0.05%
2020/08/10	3	88.00	0	0.00	87.20	3	7,603	0.04%
2020/08/07	11	90.00	6	89.58	89.70	5	7,614	0.07%
2020/08/06	24	94.11	5	92.36	92.10	19	7,480	0.25%
2020/08/05	2	94.10	13	95.30	97.70	-11	7,132	-0.15%
2020/08/04	5	94.20	0	0.00	93.10	5	6,992	0.07%
2020/08/03	4	93.63	1	93.10	93.20	3	6,925	0.04%
2020/07/31	1	95.30	1	96.30	95.20	0	6,880	0.00%
2020/07/30	4	96.20	8.1	98.04	95.10	-4.1	6,820	-0.06%
2020/07/29	13	94.82	5.3	95.26	95.20	7.7	6,724	0.11%
2020/07/28	87	98.14	76	97.76	95.50	11	6,632	0.17%
2020/07/27	32	93.29	32	94.05	93.90	0	6,091	0.00%
2020/07/24	5	90.34	4	92.08	89.00	1	5,776	0.02%
2020/07/23	14.1	93.45	6	92.03	91.30	8.1	5,658	0.14%
2020/07/22	0	0.00	4	84.00	90.70	-4	5,280	-0.08%
2020/07/21	3	82.80	3	83.63	82.50	0	5,158	0.00%
2020/07/20	3	80.37	12	81.64	81.20	-9	5,127	-0.18%
2020/07/17	4	81.65	1	84.50	81.20	3	5,099	0.06%
2020/07/14	0	0.00	1	83.40	82.60	-1	5,031	-0.02%
2020/07/13	2	82.15	0	0.00	82.30	2	5,060	0.04%
2020/07/10	0	0.00	2	83.50	82.00	-2	5,176	-0.04%
2020/07/09	1	80.50	0	0.00	81.00	1	5,203	0.02%
2020/07/07	1	81.50	1	83.10	81.90	0	5,238	0.00%
2020/07/06	4	79.05	3.1	80.00	80.30	0.9	5,212	0.02%
2020/07/03	2.1	79.22	2	80.45	80.90	0.1	5,215	0.00%
2020/06/30	0	0.00	1	79.10	77.80	-1	5,157	-0.02%
2020/06/29	2	77.40	0	0.00	77.50	2	5,212	0.04%
2020/06/23	0	0.00	1	77.60	77.90	-1	5,423	-0.02%
2020/06/22	1	78.30	1	77.90	78.30	0	5,525	0.00%
2020/06/19	0	0.00	3	77.03	77.00	-3	5,594	-0.05%
2020/06/18	1	76.80	0	0.00	77.00	1	5,675	0.02%
2020/06/10	0	0.00	1	77.20	77.20	-1	6,099	-0.02%
2020/06/09	2	76.55	2	76.60	75.80	0	6,181	0.00%
2020/06/08	3	75.07	4	75.10	75.80	-1	6,305	-0.02%
2020/06/05	1	74.30	0	0.00	74.40	1	6,300	0.02%
2020/06/03	0	0.00	1	73.70	73.40	-1	6,422	-0.02%
2020/06/02	2	73.85	1	73.80	73.20	1	6,435	0.02%
2020/05/28	0	0.00	1	72.60	71.60	-1	6,447	-0.02%
2020/05/27	4	71.43	1	71.70	71.40	3	6,474	0.05%
2020/05/25	0	0.00	2	69.80	71.50	-2	6,524	-0.03%
2020/05/21	0	0.00	1	69.60	69.90	-1	6,735	-0.01%
2020/05/18	1	67.70	1	67.60	67.60	0	6,734	0.00%
2020/05/15	1	71.40	2	70.80	70.10	-1	6,724	-0.01%
2020/05/14	3	74.97	4	72.08	71.70	-1	6,681	-0.01%
2020/05/13	0	0.00	4	72.25	72.80	-4	6,547	-0.06%
2020/05/11	0	0.00	2	70.50	70.20	-2	6,516	-0.03%
2020/05/05	1	69.40	0	0.00	69.30	1	6,624	0.02%
2020/05/04	1	67.20	2	68.35	69.50	-1	6,636	-0.02%
2020/04/30	1.4	69.28	0	0.00	69.90	1.4	6,624	0.02%
2020/04/29	2	68.05	7	68.16	68.60	-5	6,573	-0.08%
2020/04/28	0.1	68.40	2	67.60	68.40	-1.9	6,512	-0.03%
2020/04/27	1	67.70	0	0.00	67.60	1	6,581	0.02%
2020/04/24	6	66.40	6	66.63	66.80	0	6,522	0.00%
2020/04/22	0	0.00	1	66.20	67.50	-1	6,486	-0.02%
2020/04/21	1	66.40	9	66.50	66.50	-8	6,537	-0.12%
2020/04/20	5	67.90	0	0.00	68.00	5	6,663	0.08%
2020/04/17	5	69.00	0	0.00	68.20	5	6,683	0.07%
2020/04/16	2	68.05	1	68.00	67.70	1	6,616	0.02%
2020/04/14	1	63.90	2	65.40	65.50	-1	6,409	-0.02%
2020/04/13	1	63.20	0	0.00	63.00	1	6,323	0.02%
2020/04/10	2	62.90	1	62.90	62.90	1	6,302	0.02%
2020/04/09	1	62.20	5	62.20	62.40	-4	6,216	-0.06%
2020/04/07	0	0.00	1	60.50	61.20	-1	6,065	-0.02%
2020/04/01	0	0.00	5	58.80	58.90	-5	6,190	-0.08%
2020/03/31	10	59.20	0	0.00	59.30	10	6,153	0.16%
2020/03/27	1	60.80	0	0.00	60.50	1	5,973	0.02%
2020/03/25	0	0.00	1	59.30	59.00	-1	5,718	-0.02%
2020/03/24	1	57.40	0	0.00	56.70	1	5,656	0.02%
2020/03/23	1	55.10	1	56.00	55.00	0	5,687	0.00%
2020/03/20	25	59.32	14	59.06	58.90	11	5,750	0.19%
2020/03/19	1	59.50	0	0.00	57.60	1	5,614	0.02%
2020/03/16	1	68.10	0	0.00	67.00	1	5,852	0.02%
2020/03/13	1	65.00	1	66.50	70.00	0	5,922	0.00%
2020/03/03	2	74.75	1	75.30	75.10	1	6,861	0.01%
2020/02/24	2	75.30	1	75.20	74.00	1	7,139	0.01%
2020/02/19	6	77.80	0	0.00	78.00	6	6,909	0.09%
2020/02/17	2	78.10	0	0.00	78.30	2	6,895	0.03%
2020/02/07	0	0.00	1	78.00	77.70	-1	6,662	-0.02%
2020/02/06	1	77.50	1	78.00	78.90	0	6,644	0.00%
2020/02/03	0	0.00	2	74.70	74.50	-2	6,676	-0.03%
2020/01/17	0	0.00	1	80.00	79.60	-1	6,488	-0.02%
2020/01/16	0	0.00	1	80.30	80.10	-1	6,522	-0.02%
2020/01/15	2	82.70	1	82.10	81.00	1	6,483	0.02%
2020/01/10	2	77.50	0	0.00	77.50	2	6,176	0.03%
2020/01/03	0	0.00	1	78.80	78.00	-1	6,122	-0.02%
2019/12/26	2	77.90	0	0.00	78.10	2	5,767	0.03%
2019/12/25	1	77.20	2	77.00	78.30	-1	5,805	-0.02%
2019/12/18	1	79.00	3	79.70	78.70	-2	5,851	-0.03%
2019/12/17	4	77.78	7	76.93	78.60	-3	5,747	-0.05%
2019/12/16	6	77.97	1	77.80	77.30	5	5,662	0.09%
2019/12/12	3	77.00	0	0.00	77.00	3	5,505	0.05%
2019/12/10	2	76.95	1	76.00	76.00	1	5,289	0.02%
2019/12/09	12	76.75	10	76.60	76.70	2	5,178	0.04%
2019/12/06	12	77.72	12	79.27	77.90	0	5,055	0.00%
2019/12/05	4	80.78	4	80.03	79.60	0	4,882	0.00%
2019/12/04	7	76.87	10	77.92	76.20	-3	4,564	-0.07%
2019/11/27	2	72.40	1	72.10	71.10	1	4,140	0.02%
2019/11/26	0	0.00	1	71.20	72.00	-1	4,053	-0.02%
2019/11/21	0	0.00	1	65.90	66.70	-1	3,627	-0.03%
2019/11/19	1	66.50	0	0.00	66.50	1	3,552	0.03%
2019/11/15	0	0.00	15	65.61	66.60	-15	3,539	-0.42%
2019/11/13	0	0.00	9	64.26	64.30	-9	3,532	-0.25%
2019/11/07	5	65.72	0	0.00	65.60	5	3,560	0.14%
2019/11/06	5	65.60	1	66.10	66.70	4	3,561	0.11%
2019/11/05	4	66.20	2	66.90	66.50	2	3,557	0.06%
2019/11/04	11	66.05	3	66.40	67.40	8	3,522	0.23%
2019/11/01	2	65.25	0	0.00	65.20	2	3,511	0.06%
2019/10/30	1	63.70	0	0.00	64.10	1	3,493	0.03%
2019/10/25	0	0.00	1	65.00	64.30	-1	3,649	-0.03%
2019/10/22	0	0.00	1	63.50	63.50	-1	3,697	-0.03%
2019/10/17	0	0.00	1	63.80	64.30	-1	3,946	-0.03%
2019/10/16	1	64.70	0	0.00	64.60	1	3,945	0.03%
2019/10/09	2	61.60	0	0.00	61.70	2	3,912	0.05%
2019/10/01	3	62.00	0	0.00	62.00	3	3,890	0.08%
2019/09/27	3	63.33	0	0.00	62.70	3	3,858	0.08%
2019/09/24	0	0.00	1	66.80	66.80	-1	3,866	-0.03%
2019/09/20	2	67.70	0	0.00	68.00	2	3,998	0.05%
2019/09/18	0	0.00	2	67.90	68.60	-2	4,064	-0.05%
2019/09/06	0	0.00	1	65.50	66.10	-1	3,880	-0.03%
2019/09/03	0	0.00	1	64.90	64.50	-1	3,948	-0.03%
2019/08/30	0	0.00	1	63.10	64.00	-1	3,876	-0.03%
2019/08/26	1	62.50	2	62.65	62.80	-1	3,942	-0.03%
2019/08/21	0	0.00	1	62.50	62.10	-1	4,141	-0.02%
2019/08/19	2	62.10	0	0.00	62.20	2	4,223	0.05%
2019/08/16	0	0.00	4	62.20	62.70	-4	4,230	-0.09%
2019/08/14	3	61.70	0	0.00	61.50	3	4,382	0.07%
2019/08/08	1	61.50	1	62.30	61.50	0	4,529	0.00%
2019/08/06	1	60.10	2	61.25	62.20	-1	4,561	-0.02%
2019/08/05	1	61.90	0	0.00	61.90	1	4,559	0.02%
2019/08/02	0	0.00	2	63.70	64.00	-2	4,565	-0.04%
2019/07/29	0	0.00	1	64.50	64.50	-1	4,572	-0.02%
2019/07/26	1	63.50	0	0.00	64.00	1	4,691	0.02%
2019/07/25	0	0.00	2	64.80	64.40	-2	4,793	-0.04%
2019/07/24	1	64.70	0	0.00	64.50	1	4,772	0.02%
2019/07/23	0	0.00	1	64.50	64.50	-1	4,776	-0.02%
2019/07/22	0	0.00	4	63.10	63.10	-4	4,709	-0.08%
2019/07/19	3	62.10	12	62.82	62.00	-9	4,718	-0.19%
2019/07/18	0	0.00	1	61.80	61.50	-1	4,680	-0.02%
2019/07/17	6	61.43	0	0.00	61.40	6	4,725	0.13%
2019/07/11	10	61.40	0	0.00	61.30	10	4,932	0.20%
2019/07/10	0	0.00	3	61.50	61.00	-3	4,947	-0.06%
2019/07/08	4	60.30	0	0.00	60.30	4	4,976	0.08%
2019/07/05	2	60.50	0	0.00	60.30	2	5,037	0.04%
2019/06/21	0	0.00	3	63.97	64.20	-3	4,979	-0.06%
2019/06/06	0	0.00	2	59.70	58.20	-2	5,167	-0.04%
2019/06/05	2	59.80	0	0.00	59.70	2	5,255	0.04%
2019/06/03	0	0.00	10	58.90	59.70	-10	5,298	-0.19%
2019/05/31	2	58.80	2	59.50	60.30	0	5,348	0.00%
2019/05/30	11	57.55	0	0.00	57.00	11	5,346	0.21%
2019/05/23	1	60.80	0	0.00	60.80	1	5,526	0.02%
2019/05/21	1	59.70	0	0.00	60.00	1	5,621	0.02%
2019/05/14	1	62.40	1	63.30	64.00	0	6,218	0.00%
2019/05/13	2	64.55	2	64.65	64.50	0	6,279	0.00%
2019/05/07	0	0.00	2	66.50	66.20	-2	6,688	-0.03%
2019/05/03	1	65.50	2	64.80	65.00	-1	6,627	-0.02%
2019/04/26	1	68.60	0	0.00	68.00	1	6,423	0.02%
2019/04/23	2	69.35	0	0.00	69.10	2	6,506	0.03%
2019/04/10	0	0.00	1	66.40	67.20	-1	6,612	-0.02%
2019/04/08	1	68.80	0	0.00	69.50	1	6,545	0.02%
2019/04/02	0	0.00	4	68.00	68.40	-4	6,494	-0.06%
2019/03/28	2	65.50	2	65.80	65.20	0	6,393	0.00%
2019/03/22	0	0.00	3	68.13	68.20	-3	6,318	-0.05%
2019/03/21	1	65.70	0	0.00	66.50	1	6,247	0.02%
2019/03/20	1	65.60	3	66.60	65.50	-2	6,264	-0.03%
2019/03/15	2	66.50	0	0.00	65.80	2	6,164	0.03%
2019/03/12	1	65.90	0	0.00	66.30	1	6,251	0.02%
2019/03/11	2	65.50	1	66.00	65.50	1	6,188	0.02%
2019/03/08	4	66.98	0	0.00	66.80	4	6,157	0.06%
2019/03/04	2	69.60	2	69.90	70.00	0	6,218	0.00%
2019/02/27	0	0.00	1	69.30	69.30	-1	6,111	-0.02%
2019/02/26	2	68.60	4	68.58	68.20	-2	6,113	-0.03%
2019/02/21	0	0.00	10	66.90	66.10	-10	5,890	-0.17%
2019/02/20	13	66.65	10	66.00	66.00	3	5,869	0.05%
2019/02/19	10	66.80	0	0.00	66.90	10	5,805	0.17%
2019/02/18	3	68.60	7	68.23	67.40	-4	5,713	-0.07%
2019/02/15	4	66.80	0	0.00	65.50	4	5,557	0.07%
2019/02/14	2	64.80	12	65.59	66.10	-10	5,437	-0.18%
2019/02/13	10	63.30	0	0.00	62.70	10	5,202	0.19%
2019/02/12	1	63.80	0	0.00	63.50	1	5,100	0.02%
2019/02/11	2	64.85	0	0.00	65.10	2	5,035	0.04%
2019/01/30	0	0.00	3	66.83	66.60	-3	4,912	-0.06%
2019/01/28	0	0.00	5	65.50	64.50	-5	4,741	-0.11%
2019/01/15	1	57.50	3	57.73	58.00	-2	5,279	-0.04%
2019/01/14	1	55.10	0	0.00	55.70	1	5,131	0.02%
2019/01/11	1	56.30	0	0.00	56.30	1	5,087	0.02%
2019/01/08	1	58.10	1	58.50	57.50	0	5,007	0.00%
2019/01/04	5	57.50	0	0.00	57.40	5	5,013	0.10%
2019/01/03	2	61.05	2	59.90	59.60	0	5,023	0.00%
2019/01/02	2	61.40	8	61.46	63.00	-6	5,061	-0.12%
2018/12/28	1	60.30	0	0.00	59.50	1	5,037	0.02%
2018/12/22	0	0.00	1	62.50	62.60	-1	5,150	-0.02%
2018/12/20	0	0.00	1	62.90	62.50	-1	5,219	-0.02%
2018/12/19	7	63.99	1	64.20	64.00	6	5,204	0.12%
2018/12/18	1	63.70	1	63.50	63.70	0	5,148	0.00%
2018/12/17	0	0.00	5	62.50	62.60	-5	5,206	-0.10%
2018/12/11	5	58.70	0	0.00	58.40	5	5,306	0.09%
2018/12/06	1	60.00	0	0.00	58.10	1	5,453	0.02%
2018/12/03	2	67.30	2	68.60	69.00	0	5,532	0.00%
2018/11/28	0	0.00	6	64.00	64.80	-6	5,469	-0.11%
2018/11/27	1	60.30	0	0.00	61.80	1	5,388	0.02%
2018/11/19	5	62.80	0	0.00	60.10	5	5,745	0.09%
2018/10/31	0	0.00	22	57.00	57.00	-22	6,033	-0.36%
2018/10/30	0	0.00	3	51.50	52.90	-3	5,892	-0.05%
2018/10/29	0	0.00	2	51.20	51.50	-2	5,897	-0.03%
2018/10/26	3	51.00	0	0.00	49.90	3	5,844	0.05%
2018/10/25	1	50.90	0	0.00	49.50	1	5,769	0.02%
2018/10/24	10	53.60	2	55.10	55.00	8	5,665	0.14%
2018/10/23	10	57.40	0	0.00	56.30	10	5,639	0.18%
2018/10/22	2	58.00	0	0.00	58.40	2	5,632	0.04%
2018/10/18	2	57.20	0	0.00	57.20	2	5,681	0.04%
2018/10/16	0	0.00	10	55.70	55.70	-10	5,704	-0.18%
2018/10/15	10	57.50	0	0.00	57.30	10	5,687	0.18%
2018/10/12	0	0.00	1	55.60	57.30	-1	5,717	-0.02%
2018/10/11	1	54.00	0	0.00	54.00	1	5,740	0.02%
2018/10/09	1	59.70	0	0.00	60.00	1	5,686	0.02%
2018/10/05	1	63.00	0	0.00	62.80	1	5,535	0.02%
2018/09/28	1	67.30	0	0.00	68.00	1	5,512	0.02%
2018/09/27	1	67.00	1	68.50	68.20	0	5,478	0.00%
2018/09/10	1	64.50	0	0.00	64.70	1	5,271	0.02%
2018/08/13	1	77.00	0	0.00	76.90	1	5,262	0.02%
2018/08/10	1	83.30	0	0.00	82.30	1	5,200	0.02%
2018/08/09	1	82.70	1	81.30	81.50	0	5,075	0.00%
2018/08/06	0	0.00	1	80.00	75.40	-1	4,659	-0.02%
2018/08/01	1	76.70	1	76.70	77.60	0	4,507	0.00%
2018/07/30	0	0.00	1	78.30	77.20	-1	4,391	-0.02%
2018/07/26	0	0.00	1	75.60	76.10	-1	4,377	-0.02%
2018/07/25	0	0.00	4	74.10	76.50	-4	4,318	-0.09%
2018/07/24	6	73.65	0	0.00	73.70	6	4,246	0.14%
2018/07/20	0	0.00	0.7	70.30	70.50	-0.7	4,128	-0.02%
2018/07/19	0	0.00	1	70.80	70.90	-1	4,112	-0.02%
2018/07/03	1	68.10	0	0.00	69.00	1	3,887	0.03%
2018/06/26	0	0.00	3	70.33	70.00	-3	4,039	-0.07%
2018/06/25	1	69.10	0	0.00	69.00	1	4,044	0.02%
2018/06/19	2	66.70	0	0.00	66.00	2	3,962	0.05%
2018/06/13	0	0.00	1	70.00	70.40	-1	3,608	-0.03%
2018/06/04	1	64.20	0	0.00	64.90	1	3,194	0.03%
2018/06/01	1	65.20	1	67.70	65.10	0	3,180	0.00%
2018/05/30	0	0.00	1	65.30	64.50	-1	3,035	-0.03%
2018/05/29	0	0.00	1	64.80	66.00	-1	3,012	-0.03%
2018/05/28	0	0.00	1	65.30	64.80	-1	3,006	-0.03%
2018/05/25	1	63.80	0	0.00	63.70	1	2,996	0.03%
2018/05/24	0	0.00	0.3	63.50	63.50	-0.3	3,001	-0.01%
2018/05/21	0	0.00	0.3	62.30	62.30	-0.3	2,995	-0.01%
2018/05/18	0	0.00	6	61.90	63.00	-6	3,021	-0.20%
2018/05/10	2	61.70	0	0.00	63.40	2	3,234	0.06%
2018/05/04	1	59.80	30	59.77	59.60	-29	3,305	-0.88%
2018/04/26	1	60.00	0	0.00	59.50	1	3,361	0.03%
2018/04/24	1	61.00	1	61.00	60.60	0	3,501	0.00%
2018/04/19	1	64.00	0	0.00	64.80	1	3,725	0.03%
2018/04/13	0	0.00	0	63.40	63.40	0	3,719	0.00%
2018/04/03	1	63.50	1	64.00	64.40	0	3,800	0.00%
2018/03/30	30	66.60	0	0.00	66.90	30	3,619	0.83%
2018/03/27	0	0.00	1	64.40	64.70	-1	3,391	-0.03%
2018/03/23	1	62.40	0	0.00	62.00	1	3,321	0.03%
2018/03/20	0	0.00	1	65.90	64.40	-1	3,365	-0.03%
2018/03/05	0	0.00	0	61.00	61.00	0	3,814	0.00%
2018/02/02	0	0.00	1	66.10	65.00	-1	4,326	-0.02%
2018/01/26	3	62.67	0	0.00	63.70	3	4,362	0.07%
2018/01/24	1	65.80	0	0.00	66.00	1	4,275	0.02%
2018/01/23	1	65.50	0	0.00	66.00	1	4,269	0.02%