世界 (5347)-凱基-大里券商分點個股進出

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
99.9
漲跌
▼1.1
漲幅
-1.09%
成交量
10,783張
產業
上櫃半導體類股
1086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－凱基-大里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-大里券商分點個股進出
凱基-大里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
2024/05/27	4	101.00	5.3	102.51	101.00	-1.3	15,556	-0.01%
2024/05/24	5	100.16	4	100.88	100.50	1	15,545	0.01%
2024/05/23	4	102.38	26	101.79	101.00	-22	15,493	-0.14%
2024/05/22	2	100.51	7	102.43	101.00	-5	15,393	-0.03%
2024/05/21	5	98.90	5	99.50	98.90	0	15,219	0.00%
2024/05/20	1	97.70	1	98.70	98.90	0	15,157	0.00%
2024/05/17	2	97.20	6	97.45	98.20	-4	15,014	-0.03%
2024/05/16	1.1	95.96	3.2	95.94	96.00	-2.1	14,829	-0.01%
2024/05/15	0	0.00	3	92.87	92.10	-3	14,586	-0.02%
2024/05/13	1.2	91.50	0	0.00	92.90	1.2	14,693	0.01%
2024/05/09	1	89.50	1	89.70	89.10	0	14,594	0.00%
2024/05/08	1	93.10	2	90.80	91.00	-1	14,585	-0.01%
2024/05/07	3	93.03	2	92.20	93.20	1	14,477	0.01%
2024/05/06	5	92.12	3	92.90	92.10	2	14,391	0.01%
2024/05/03	6	92.95	5	94.00	92.80	1	14,275	0.01%
2024/05/02	2	93.35	15.1	92.91	93.90	-13.1	14,054	-0.09%
2024/04/30	2	87.60	1	86.70	86.00	1	13,191	0.01%
2024/04/29	4	86.23	4	87.55	88.60	0	13,068	0.00%
2024/04/26	9	83.74	3	84.00	83.00	6	12,848	0.05%
2024/04/24	2	84.95	2	84.05	85.40	0	13,050	0.00%
2024/04/23	0	0.00	1.2	81.80	82.30	-1.2	12,963	-0.01%
2024/04/22	11.2	81.10	14.1	81.07	81.20	-2.9	12,978	-0.02%
2024/04/19	10	82.28	0	0.00	81.20	10	12,842	0.08%
2024/04/18	5	83.90	0	0.00	86.30	5	12,613	0.04%
2024/04/17	2	84.70	2.1	83.64	84.70	-0.1	12,497	0.00%
2024/04/15	0	0.00	2	85.10	84.90	-2	12,279	-0.02%
2024/04/12	2	87.70	2	88.50	87.70	0	12,146	0.00%
2024/04/11	10	88.00	0	0.00	88.00	10	12,086	0.08%
2024/04/10	1	86.90	0	0.00	86.90	1	11,971	0.01%
2024/04/09	2	87.45	1	87.50	87.10	1	11,937	0.01%
2024/04/08	12.1	85.36	3	85.30	86.10	9.1	11,879	0.08%
2024/04/03	1	83.90	0	0.00	85.00	1	11,878	0.01%
2024/04/02	36	85.10	6	84.95	84.80	30	11,948	0.25%
2024/04/01	16	84.75	10	86.00	84.60	6	12,193	0.05%
2024/03/29	23	84.41	5	85.32	85.50	18	12,083	0.15%
2024/03/28	117	85.70	2	86.20	84.80	115	11,766	0.98%	大買/鉅額交易
2024/03/27	39	85.84	0	0.00	86.20	39	11,713	0.33%
2024/03/26	21.1	84.64	15	85.58	85.10	6.1	11,645	0.05%
2024/03/25	1	87.10	6	86.10	86.30	-5	11,427	-0.04%
2024/03/22	3	87.37	16	89.61	87.90	-13	11,365	-0.11%
2024/03/21	0	0.00	5	90.24	89.80	-5	10,946	-0.05%
2024/03/20	61	90.27	57.2	91.14	89.70	3.8	10,714	0.04%
2024/03/19	11	90.80	30.2	87.01	90.80	-19.2	10,121	-0.19%
2024/03/18	15	84.77	14.7	84.23	84.80	0.3	9,386	0.00%
2024/03/15	2	83.70	3.5	83.71	83.90	-1.5	9,116	-0.02%
2024/03/14	8.2	82.32	9.1	83.06	82.40	-1	8,838	-0.01%
2024/03/13	10.2	84.49	18.4	83.78	82.70	-8.2	8,627	-0.10%
2024/03/12	9.2	80.17	12	77.40	81.20	-2.8	7,739	-0.04%
2024/03/11	12	73.60	3	74.00	73.90	9	7,115	0.13%
2024/03/08	3	74.50	9	74.13	74.20	-6	7,449	-0.08%
2024/03/07	1	73.10	11	73.25	73.10	-10	7,395	-0.14%
2024/03/06	3	72.80	0	0.00	72.80	3	7,738	0.04%
2024/03/05	11	72.69	1	73.50	72.60	10	8,252	0.12%
2024/03/04	5.2	73.50	5	73.10	73.50	0.2	8,703	0.00%
2024/03/01	8	72.88	7	72.53	72.60	1	9,179	0.01%
2024/02/29	5	72.12	4	72.20	72.20	1	9,902	0.01%
2024/02/27	3	72.00	3	72.20	72.00	0	10,878	0.00%
2024/02/26	1	72.40	0	0.00	72.20	1	11,785	0.01%
2024/02/23	4	73.20	0	0.00	72.90	4	12,337	0.03%
2024/02/22	6	73.82	4	73.70	73.80	2	12,910	0.02%
2024/02/21	8	73.58	4	74.30	73.50	4	13,364	0.03%
2024/02/20	5.1	74.53	3	74.97	74.30	2.1	13,533	0.02%
2024/02/19	7	75.30	8	74.80	75.30	-1	13,646	-0.01%
2024/02/16	14.1	74.33	5	74.40	74.80	9.1	13,746	0.07%
2024/02/05	6	73.28	8	72.86	73.50	-2	13,811	-0.01%
2024/02/02	3	72.87	0	0.00	72.60	3	13,767	0.02%
2024/02/01	9	72.50	8	73.20	72.50	1	14,010	0.01%
2024/01/31	6.1	73.50	6	72.90	73.50	0.1	14,280	0.00%
2024/01/30	5	73.28	3	74.30	73.10	2	14,228	0.01%
2024/01/29	6.1	74.70	8	74.53	74.70	-1.9	14,265	-0.01%
2024/01/26	0.5	75.10	0	0.00	74.80	0.5	14,319	0.00%
2024/01/25	7	76.21	5.3	75.35	76.30	1.7	14,328	0.01%
2024/01/24	4	75.00	4	74.50	75.00	0	14,305	0.00%
2024/01/23	3	74.80	4	74.68	74.90	-1	14,351	-0.01%
2024/01/22	10.1	73.91	4	74.70	73.50	6.1	14,345	0.04%
2024/01/19	5.1	75.63	5	74.76	74.40	0.1	14,281	0.00%
2024/01/18	12.1	72.69	10	73.50	72.70	2.1	14,140	0.01%
2024/01/17	1	73.70	4	73.63	73.90	-3	14,076	-0.02%
2024/01/16	3	76.00	10	76.10	76.00	-7	13,957	-0.05%
2024/01/15	2	77.50	0	0.00	77.80	2	13,883	0.01%
2024/01/12	2.1	78.00	1.3	78.35	77.50	0.8	13,946	0.01%
2024/01/11	1	79.20	0	0.00	79.40	1	13,921	0.01%
2024/01/10	0	0.00	11	78.86	79.10	-11	14,007	-0.08%
2024/01/09	0	0.00	1	78.00	78.60	-1	14,064	-0.01%
2024/01/08	10	78.30	0	0.00	78.10	10	14,142	0.07%
2024/01/05	1	78.60	0	0.00	78.60	1	14,333	0.01%
2024/01/03	1.1	78.05	0	0.00	78.30	1.1	14,488	0.01%
2024/01/02	18.4	81.85	30	80.09	79.70	-11.6	14,447	-0.08%
2023/12/29	1	81.30	16	81.33	81.50	-15	14,443	-0.10%
2023/12/28	2.3	81.29	22	81.09	81.10	-19.7	14,403	-0.14%
2023/12/27	9.4	80.18	7	79.81	81.00	2.4	14,295	0.02%
2023/12/26	1	78.50	0	0.00	78.50	1	14,049	0.01%
2023/12/22	1	77.60	1	78.20	78.20	0	14,148	0.00%
2023/12/21	0	0.00	5	77.32	77.40	-5	14,130	-0.04%
2023/12/20	0	0.00	9	78.12	78.20	-9	14,140	-0.06%
2023/12/19	20	76.76	4	77.20	77.20	16	14,108	0.11%
2023/12/15	10	79.50	2	79.80	79.80	8	13,984	0.06%
2023/12/14	1	79.70	0	0.00	80.00	1	13,921	0.01%
2023/12/13	6	79.32	4	80.30	79.40	2	13,861	0.01%
2023/12/12	1	79.30	1	79.10	79.60	0	13,775	0.00%
2023/12/11	2	78.60	0	0.00	78.60	2	13,729	0.01%
2023/12/08	17	78.69	21	78.60	78.70	-4	13,717	-0.03%
2023/12/07	9	77.93	3	77.73	77.70	6	13,677	0.04%
2023/12/06	7	78.03	4	78.85	77.50	3	13,573	0.02%
2023/12/05	28	78.73	5	80.36	77.80	23	13,430	0.17%
2023/12/04	55	80.92	70	79.98	80.90	-15	13,054	-0.11%
2023/12/01	16	78.49	1.2	79.33	78.90	14.8	12,759	0.12%
2023/11/30	57	79.90	52	80.31	79.80	5	12,367	0.04%
2023/11/29	10.3	80.15	0	0.00	79.50	10.3	11,940	0.09%
2023/11/28	17.1	79.85	0	0.00	79.10	17.1	11,527	0.15%
2023/11/27	10	81.70	4	82.70	79.70	6	11,025	0.05%
2023/11/24	104.1	85.53	104	85.06	85.50	0.1	10,300	0.00%	大買/大賣/
2023/11/23	3	84.43	2	83.50	83.40	1	9,265	0.01%
2023/11/22	1.1	80.20	7	80.43	81.10	-5.9	8,342	-0.07%
2023/11/21	5	79.40	4	79.70	78.70	1	7,853	0.01%
2023/11/20	5	77.36	4	77.88	78.00	1	7,333	0.01%
2023/11/17	3	73.23	7	73.47	73.80	-4	6,902	-0.06%
2023/11/16	0	0.00	1	72.10	72.90	-1	6,770	-0.01%
2023/11/15	5	71.38	2	71.60	71.60	3	6,740	0.04%
2023/11/14	0	0.00	0.3	70.70	71.20	-0.3	6,718	0.00%
2023/11/13	4	68.65	0	0.00	68.90	4	6,563	0.06%
2023/11/10	1	67.80	3	67.40	68.10	-2	6,522	-0.03%
2023/11/09	8.2	68.14	2	67.70	67.50	6.2	6,437	0.10%
2023/11/08	3.1	69.54	5	69.82	69.70	-1.9	6,160	-0.03%
2023/11/06	0	0.00	1.1	73.10	73.10	-1.1	5,914	-0.02%
2023/11/03	1	71.90	0	0.00	72.20	1	5,838	0.02%
2023/11/02	0	0.00	12.3	72.86	72.90	-12.3	5,827	-0.21%
2023/10/30	3	71.13	1	70.30	70.40	2	5,916	0.03%
2023/10/26	6.1	71.97	0	0.00	71.30	6.1	5,970	0.10%
2023/10/25	0	0.00	1	72.40	74.40	-1	5,918	-0.02%
2023/10/24	3	72.67	0	0.00	72.80	3	5,896	0.05%
2023/10/23	2	73.80	0	0.00	73.00	2	5,894	0.03%
2023/10/20	0	0.00	2	74.30	73.60	-2	5,910	-0.03%
2023/10/18	1	73.50	1	74.70	74.00	0	5,959	0.00%
2023/10/17	1	74.50	5	74.80	74.50	-4	5,934	-0.07%
2023/10/16	11	73.76	0	0.00	72.70	11	5,903	0.19%
2023/10/13	1	74.70	1	76.50	75.40	0	5,828	0.00%
2023/10/12	3	72.90	9	72.37	74.20	-6	5,629	-0.11%
2023/10/06	5.1	71.28	1	71.00	70.70	4.1	5,485	0.07%
2023/10/05	3	70.00	3	70.20	71.90	0	5,494	0.00%
2023/10/04	0	0.00	4	69.90	70.00	-4	5,403	-0.07%
2023/10/03	3	69.10	0	0.00	69.10	3	5,410	0.06%
2023/09/27	3	67.40	0	0.00	67.80	3	5,594	0.05%
2023/09/21	0	0.00	2	69.80	69.60	-2	5,642	-0.04%
2023/09/19	1	71.30	0	0.00	70.40	1	5,661	0.02%
2023/09/18	0	0.00	1	71.70	71.20	-1	5,684	-0.02%
2023/09/15	2.1	72.10	0	0.00	72.00	2.1	5,699	0.04%
2023/09/13	1.1	71.34	0	0.00	71.40	1.1	5,692	0.02%
2023/09/12	1	70.90	0	0.00	71.30	1	5,705	0.02%
2023/09/07	1	70.00	0	0.00	69.90	1	5,671	0.02%
2023/09/06	0	0.00	2	70.50	70.30	-2	5,635	-0.04%
2023/09/05	1	70.30	0	0.00	70.50	1	5,616	0.02%
2023/09/04	0	0.00	1	70.10	70.80	-1	5,597	-0.02%
2023/09/01	2	69.45	3	69.37	69.60	-1	5,535	-0.02%
2023/08/31	1	68.90	2	69.50	68.30	-1	5,478	-0.02%
2023/08/30	0.3	69.10	1	69.20	69.20	-0.7	5,435	-0.01%
2023/08/29	1	68.30	0	0.00	68.50	1	5,443	0.02%
2023/08/28	0	0.00	1	69.30	68.30	-1	5,436	-0.02%
2023/08/25	2	66.90	4	68.18	67.80	-2	5,384	-0.04%
2023/08/24	4	69.10	0	0.00	68.80	4	5,302	0.08%
2023/08/22	3	68.77	0	0.00	68.50	3	5,304	0.06%
2023/08/21	2.2	69.89	0	0.00	68.70	2.2	5,228	0.04%
2023/08/18	0.8	71.30	0	0.00	70.40	0.8	5,102	0.02%
2023/08/16	3	71.20	1	71.40	71.20	2	4,970	0.04%
2023/08/15	1	71.80	0	0.00	71.80	1	4,949	0.02%
2023/08/14	0	0.00	2	72.00	72.00	-2	4,985	-0.04%
2023/08/11	1.3	72.81	1	73.00	72.60	0.3	4,947	0.01%
2023/08/09	0	0.00	2.2	74.63	74.30	-2.2	4,846	-0.04%
2023/08/08	5	76.18	1	76.00	74.60	4	4,848	0.08%
2023/08/04	2	75.45	1	75.60	75.50	1	4,756	0.02%
2023/08/02	1	76.00	1	76.40	75.70	0	4,685	0.00%
2023/08/01	2	78.30	2	78.50	78.40	0	4,539	0.00%
2023/07/31	1	77.20	0	0.00	77.30	1	4,481	0.02%
2023/07/28	1.3	77.45	1	77.10	77.20	0.3	4,496	0.01%
2023/07/26	2	76.00	2	76.40	75.60	0	4,515	0.00%
2023/07/25	2	77.10	0	0.00	77.00	2	4,505	0.04%
2023/07/21	5	78.20	0	0.00	78.00	5	4,464	0.11%
2023/07/20	0	0.00	1	80.10	80.20	-1	4,399	-0.02%
2023/07/19	0	0.00	1	81.50	80.00	-1	4,371	-0.02%
2023/07/17	2	81.60	1	81.70	81.30	1	4,426	0.02%
2023/07/14	1	80.80	0	0.00	80.80	1	4,500	0.02%
2023/07/13	1	79.80	5	79.60	79.70	-4	4,465	-0.09%
2023/07/10	1	81.10	0	0.00	80.00	1	4,428	0.02%
2023/07/07	1	81.50	2.1	83.04	80.50	-1.1	4,407	-0.02%
2023/07/06	1	83.20	1	83.00	83.50	0	4,317	0.00%
2023/07/05	3	83.97	0	0.00	83.70	3	4,229	0.07%
2023/07/04	1	88.30	0	0.00	88.30	1	4,126	0.02%
2023/06/13	1	92.50	0	0.00	92.50	1	4,360	0.02%
2023/06/09	0	0.00	0.2	93.60	93.40	-0.2	4,346	0.00%
2023/06/07	2	94.70	1	94.80	94.80	1	4,381	0.02%
2023/06/06	1	91.00	0	0.00	91.30	1	4,377	0.02%
2023/05/30	0	0.00	0.1	93.50	93.80	-0.1	4,393	0.00%
2023/05/29	1	94.10	1	94.40	94.10	0	4,419	0.00%
2023/05/26	7	92.74	14	93.13	92.80	-7	4,503	-0.16%
2023/05/24	2	90.20	2	91.10	90.20	0	4,683	0.00%
2023/05/23	2	90.00	2	90.10	90.00	0	4,803	0.00%
2023/05/17	4	90.25	2	90.50	90.20	2	5,066	0.04%
2023/05/16	2	90.30	2	91.00	90.30	0	5,100	0.00%
2023/05/11	2	90.00	2	89.30	90.00	0	5,359	0.00%
2023/05/10	2	89.20	2	90.20	89.20	0	5,463	0.00%
2023/05/08	2	89.80	2	90.20	89.80	0	5,594	0.00%
2023/05/05	7	89.70	7	89.60	89.70	0	5,685	0.00%
2023/05/04	3	88.73	4	89.55	89.30	-1	5,810	-0.02%
2023/05/02	3	87.20	2	86.70	87.50	1	6,204	0.02%
2023/04/27	6	85.60	6	85.70	85.60	0	6,575	0.00%
2023/04/26	1	86.30	1	85.50	85.50	0	6,624	0.00%
2023/04/25	1	89.00	1	88.30	87.00	0	6,709	0.00%
2023/04/21	0	0.00	1	91.60	90.20	-1	6,869	-0.01%
2023/04/20	8	90.54	2.1	90.66	90.30	6	6,978	0.09%
2023/04/19	3	91.30	3	92.93	90.90	0	7,214	0.00%
2023/04/17	1	93.70	0	0.00	93.80	1	7,735	0.01%
2023/04/13	0	0.00	1	94.00	94.00	-1	7,704	-0.01%
2023/04/11	1	95.00	0	0.00	94.90	1	7,706	0.01%
2023/04/07	2	95.70	3	96.30	95.70	-1	7,768	-0.01%
2023/03/31	11.2	96.94	11	97.11	96.90	0.2	7,782	0.00%
2023/03/30	13	97.50	13	96.00	97.50	0	7,815	0.00%
2023/03/29	11	96.30	10	98.90	96.00	1	7,814	0.01%
2023/03/28	2	98.20	5	98.36	98.90	-3	7,825	-0.04%
2023/03/27	14	99.01	13	100.00	99.00	1	7,922	0.01%
2023/03/24	20.1	98.50	20.1	98.99	98.50	-0.1	7,889	0.00%
2023/03/23	12	95.78	12	94.30	98.00	0	7,842	0.00%
2023/03/22	0	0.00	1	95.50	94.20	-1	7,774	-0.01%
2023/03/21	10	93.70	10	95.00	93.70	0	7,849	0.00%
2023/03/20	5	94.98	3	96.10	94.60	2	7,920	0.03%
2023/03/17	3	95.90	3.3	93.37	95.90	-0.3	7,928	0.00%
2023/03/16	2	91.80	2	91.40	91.80	0	7,841	0.00%
2023/03/15	6	91.50	6	92.12	91.50	0	7,893	0.00%
2023/03/14	3	91.00	3	92.00	91.00	0	7,937	0.00%
2023/03/13	1	91.90	3	92.03	92.50	-2	7,947	-0.03%
2023/03/10	2	91.75	0	0.00	91.70	2	7,997	0.03%
2023/03/09	7	93.93	7	95.63	93.90	0	8,118	0.00%
2023/03/08	0	0.00	1	94.60	94.80	-1	8,138	-0.01%
2023/03/07	11	94.40	13	94.48	94.40	-2	8,131	-0.02%
2023/03/03	8	91.78	6.3	93.69	91.60	1.7	8,105	0.02%
2023/03/02	3	92.50	2	93.20	92.60	1	8,090	0.01%
2023/03/01	6.3	90.76	6	91.32	93.40	0.3	8,175	0.00%
2023/02/24	14	92.50	14	94.00	92.50	0	8,181	0.00%
2023/02/23	28	93.40	29	92.07	93.40	-1	8,204	-0.01%
2023/02/22	6	90.32	6	91.78	91.70	0	8,356	0.00%
2023/02/21	8	95.09	7	94.50	95.00	1	8,345	0.01%
2023/02/20	9	93.50	9	91.90	93.50	0	8,479	0.00%
2023/02/17	1	91.20	1	92.00	92.40	0	8,752	0.00%
2023/02/16	27	92.70	27	92.80	92.70	0	8,847	0.00%
2023/02/14	18	97.20	18	96.80	97.20	0	9,016	0.00%
2023/02/13	24	96.80	23	98.70	96.80	1	9,109	0.01%
2023/02/10	8	98.70	9	97.17	98.70	-1	9,040	-0.01%
2023/02/09	1	95.70	0	0.00	95.50	1	8,938	0.01%
2023/02/08	10	95.70	10	95.80	95.70	0	8,956	0.00%
2023/02/07	14	95.30	17	93.50	95.30	-3	8,863	-0.03%
2023/02/06	15	93.73	15	96.17	93.60	0	9,066	0.00%
2023/02/03	10	96.60	10	97.10	96.60	0	9,038	0.00%
2023/02/02	14	97.16	13	97.54	96.80	1	9,008	0.01%
2023/02/01	56	97.33	55	99.80	97.20	1	8,912	0.01%
2023/01/31	26	99.40	25	100.38	99.70	1	8,795	0.01%
2023/01/30	0	0.00	4	99.45	101.00	-4	8,464	-0.05%
2023/01/17	13	92.00	13	89.40	92.00	0	8,194	0.00%
2023/01/16	13	89.32	13	88.13	89.30	0	8,114	0.00%
2023/01/13	24	88.25	24	90.76	88.20	0	8,124	0.00%
2023/01/12	7	89.04	7	90.49	90.00	0	8,014	0.00%
2023/01/11	35	92.59	35	92.17	92.60	0	7,883	0.00%
2023/01/10	25	91.84	20	93.30	91.70	5	7,836	0.06%
2023/01/09	71	93.13	87.2	91.35	93.40	-16.2	7,676	-0.21%
2023/01/06	13	90.16	17	89.69	90.80	-4	7,420	-0.05%
2023/01/05	9	84.74	9	83.04	84.80	0	6,972	0.00%
2023/01/04	3	80.50	4	79.83	80.50	-1	6,909	-0.01%
2023/01/03	5	78.70	5	77.60	80.00	0	6,966	0.00%
2022/12/30	15	77.73	17	78.37	77.50	-2	6,966	-0.03%
2022/12/29	1.4	77.86	0	0.00	77.80	1.4	6,994	0.02%
2022/12/28	10	78.06	8	80.16	77.80	2	7,004	0.03%
2022/12/27	5	81.22	5	81.20	81.10	0	6,983	0.00%
2022/12/26	6	80.40	6	81.80	80.40	0	6,977	0.00%
2022/12/23	1	81.50	0	0.00	81.50	1	7,006	0.01%
2022/12/21	14	82.00	15	81.35	82.00	-1	7,042	-0.01%
2022/12/20	2.2	83.91	0	0.00	81.30	2.2	7,064	0.03%
2022/12/19	0	0.00	4	84.75	84.60	-4	7,070	-0.06%
2022/12/16	0	0.00	2	81.90	82.30	-2	6,965	-0.03%
2022/12/15	6	82.90	7	83.16	82.90	-1	6,970	-0.01%
2022/12/14	23	83.46	19	83.91	83.50	4	7,154	0.06%
2022/12/13	28	84.89	29	84.39	83.80	-1	7,106	-0.01%
2022/12/12	18	81.25	19	81.79	83.90	-1	7,001	-0.01%
2022/12/09	16	83.33	14	83.13	83.20	2	6,948	0.03%
2022/12/08	11	82.90	15	82.72	82.90	-4	6,914	-0.06%
2022/12/07	13	83.79	16	84.11	83.30	-3	6,902	-0.04%
2022/12/06	12	85.00	7	86.00	84.80	5	6,881	0.07%
2022/12/05	11	86.50	11	87.30	86.50	0	6,886	0.00%
2022/12/02	15	86.78	11	87.30	86.80	4	6,936	0.06%
2022/12/01	1	85.60	3	86.07	87.10	-2	6,920	-0.03%
2022/11/30	3	82.30	2	82.35	82.30	1	6,787	0.01%
2022/11/29	4	83.08	4	83.03	83.30	0	6,734	0.00%
2022/11/28	1	82.50	1	83.50	83.50	0	6,752	0.00%
2022/11/25	9	83.90	10	83.91	83.90	-1	6,770	-0.01%
2022/11/24	19	84.33	19	83.72	84.40	0	6,781	0.00%
2022/11/23	14	83.46	15	85.73	83.20	-1	6,779	-0.01%
2022/11/22	0	0.00	1.1	83.81	83.50	-1.1	6,750	-0.02%
2022/11/21	35	83.91	32.4	87.97	83.70	2.6	6,762	0.04%
2022/11/18	41	89.29	41	90.36	88.10	0	6,627	0.00%
2022/11/17	4	86.88	3	86.47	90.70	1	6,483	0.02%
2022/11/16	21	87.11	21	87.36	87.20	0	6,395	0.00%
2022/11/15	22.8	85.48	22	83.00	85.50	0.8	6,169	0.01%
2022/11/14	21	80.80	27	81.06	80.80	-6	5,930	-0.10%
2022/11/11	6	78.87	12	80.78	80.90	-6	5,877	-0.10%
2022/11/10	2	72.95	4	73.90	74.10	-2	5,629	-0.04%
2022/11/09	12	72.99	12	70.27	73.00	0	5,590	0.00%
2022/11/08	5	69.10	5	68.10	69.10	0	5,547	0.00%
2022/11/07	12	67.41	22	66.55	67.50	-10	5,611	-0.18%
2022/11/04	2	65.30	0	0.00	65.30	2	5,641	0.04%
2022/11/03	7	65.31	1	65.20	65.10	6	5,632	0.11%
2022/11/02	9	64.86	5	65.68	66.00	4	5,664	0.07%
2022/11/01	0	0.00	5	67.92	68.10	-5	5,487	-0.09%
2022/10/31	11	66.29	12	65.44	66.40	-1	5,609	-0.02%
2022/10/28	4	64.10	4	64.40	64.10	0	5,730	0.00%
2022/10/27	8	64.80	10	62.57	64.80	-2	5,940	-0.03%
2022/10/26	9	61.91	8	63.05	61.90	1	6,062	0.02%
2022/10/25	15	63.01	14	64.51	62.60	1	6,094	0.02%
2022/10/24	19	65.04	16	65.09	64.80	3	6,098	0.05%
2022/10/21	11	63.63	11	63.34	63.50	0	6,095	0.00%
2022/10/20	1	62.20	1	62.80	62.40	0	6,036	0.00%
2022/10/19	4	62.70	4	63.00	62.70	0	6,039	0.00%
2022/10/18	3	63.10	2	63.90	63.00	1	6,072	0.02%
2022/10/13	20	60.34	20	60.20	60.30	0	6,187	0.00%
2022/10/12	3	60.07	4	60.18	60.30	-1	6,178	-0.02%
2022/10/07	4	67.00	3	68.30	66.80	1	6,176	0.02%
2022/10/06	5	68.64	5.1	68.53	68.80	-0.1	6,221	0.00%
2022/10/05	3	68.50	4	68.60	68.50	-1	6,257	-0.02%
2022/10/04	5	67.28	5	67.12	67.30	0	6,284	0.00%
2022/10/03	0	0.00	1	65.20	65.10	-1	6,301	-0.02%
2022/09/30	5	65.00	8	64.08	65.00	-3	6,420	-0.05%
2022/09/29	11	63.69	8	64.10	63.50	3	6,543	0.05%
2022/09/28	8	63.30	8	65.00	63.30	0	6,594	0.00%
2022/09/26	0	0.00	0.1	67.80	64.40	-0.1	6,777	0.00%
2022/09/23	0	0.00	2	67.80	68.00	-2	6,817	-0.03%
2022/09/22	4.1	68.59	1	68.70	68.00	3.1	6,930	0.04%
2022/09/21	1	69.80	0	0.00	69.80	1	6,932	0.01%
2022/09/20	1	72.40	1	72.20	72.20	0	6,749	0.00%
2022/09/19	4	72.63	3	73.30	72.50	1	6,756	0.01%
2022/09/16	0.2	74.40	2	73.90	73.10	-1.8	6,796	-0.03%
2022/09/15	7	75.27	5	74.74	75.40	2	6,849	0.03%
2022/09/14	2	72.90	2	73.65	73.80	0	6,947	0.00%
2022/09/13	1	75.50	1	75.70	75.50	0	6,951	0.00%
2022/09/12	9	75.47	6	75.30	75.00	3	6,943	0.04%
2022/09/08	2	74.00	4	72.78	74.00	-2	6,996	-0.03%
2022/09/06	3	71.90	4	72.48	71.80	-1	6,980	-0.01%
2022/09/05	0	0.00	4	71.77	71.50	-4	7,060	-0.06%
2022/09/02	3	72.10	2	72.50	72.00	1	7,206	0.01%
2022/09/01	2	72.60	1	73.30	72.50	1	7,189	0.01%
2022/08/31	1	72.60	1	73.50	74.40	0	7,156	0.00%
2022/08/30	6	73.30	6	73.50	73.30	0	7,145	0.00%
2022/08/29	3	73.27	0	0.00	73.20	3	7,129	0.04%
2022/08/26	3	76.60	3	75.80	76.60	0	7,096	0.00%
2022/08/25	8	75.00	7	76.00	75.00	1	7,080	0.01%
2022/08/24	13	75.62	12	75.43	75.20	1	7,171	0.01%
2022/08/23	5	74.74	5	74.26	74.20	0	7,223	0.00%
2022/08/22	5	74.24	1	74.50	74.10	4	7,228	0.06%
2022/08/19	7.1	75.00	7	75.70	75.00	0.1	7,267	0.00%
2022/08/18	9	75.77	0	0.00	76.00	9	7,292	0.12%
2022/08/17	9	77.00	7	76.86	77.20	2	7,294	0.03%
2022/08/16	12	76.45	8	78.30	76.20	4	7,369	0.05%
2022/08/15	14	78.24	19	77.66	78.20	-5	7,379	-0.07%
2022/08/12	8	76.04	16	75.14	76.60	-8	7,295	-0.11%
2022/08/11	8	73.91	10	72.92	73.90	-2	7,205	-0.03%
2022/08/10	1	70.40	1	70.60	70.40	0	7,157	0.00%
2022/08/09	11	72.04	10	73.21	72.00	1	7,132	0.01%
2022/08/08	2	73.75	1	75.00	73.40	1	7,087	0.01%
2022/08/05	19	74.90	20	74.02	74.90	-1	7,031	-0.01%
2022/08/04	1	72.60	3	72.00	73.00	-2	6,886	-0.03%
2022/08/03	2	69.85	3	69.53	69.70	-1	6,740	-0.01%
2022/08/02	1	67.50	1	68.20	68.20	0	6,575	0.00%
2022/08/01	4	70.98	3	72.13	70.70	1	6,525	0.02%
2022/07/29	5	72.36	4	73.00	72.00	1	6,510	0.02%
2022/07/28	2	72.10	2	73.00	72.10	0	6,509	0.00%
2022/07/27	3	72.10	3	70.90	72.10	0	6,491	0.00%
2022/07/26	2	72.00	2	70.80	71.00	0	6,483	0.00%
2022/07/25	2	73.50	0	0.00	72.80	2	6,465	0.03%
2022/07/22	4	75.30	3	76.70	75.20	1	6,496	0.02%
2022/07/21	3	75.90	3	73.60	75.90	0	6,501	0.00%
2022/07/18	12	73.06	12	73.11	73.00	0	6,453	0.00%
2022/07/15	3	73.10	3	71.30	73.10	0	6,416	0.00%
2022/07/14	6	70.90	6	68.40	70.90	0	6,348	0.00%
2022/07/13	0	0.00	1	70.60	68.90	-1	6,320	-0.02%
2022/07/12	1	68.30	3	69.00	67.90	-2	6,267	-0.03%
2022/07/11	11	71.30	12	72.36	71.30	-1	6,257	-0.02%
2022/07/08	12	71.80	13	70.92	71.80	-1	6,256	-0.02%
2022/07/07	24.2	69.69	22	66.84	69.70	2.2	6,167	0.04%
2022/07/06	4	67.25	2	67.10	65.30	2	6,078	0.03%
2022/07/05	2	69.35	1	70.40	69.10	1	6,028	0.02%
2022/07/04	0.2	68.10	0	0.00	67.50	0.2	5,980	0.00%
2022/07/01	0.1	75.40	4	76.10	73.30	-4	5,839	-0.07%
2022/06/30	3	77.63	0	0.00	76.80	3	5,892	0.05%
2022/06/29	0.1	81.40	0	0.00	79.90	0.1	5,768	0.00%
2022/06/28	4.1	83.26	4	84.85	82.80	0.1	5,701	0.00%
2022/06/27	11	85.03	12	84.73	85.00	-1	5,706	-0.02%
2022/06/24	28	83.10	28	84.00	83.10	0	5,673	0.00%
2022/06/22	7	85.24	4.2	89.07	83.70	2.8	5,546	0.05%
2022/06/21	13	89.41	13	90.12	89.40	0	5,431	0.00%
2022/06/20	18	89.18	18	90.82	89.10	0	5,392	0.00%
2022/06/17	4	90.35	1	90.60	90.60	3	5,349	0.06%
2022/06/16	13	93.76	13	96.99	93.00	0	5,242	0.00%
2022/06/15	20	95.52	20	95.98	95.50	0	5,177	0.00%
2022/06/14	2	95.55	1	95.50	96.50	1	5,245	0.02%
2022/06/13	8	96.92	0	0.00	95.60	8	5,217	0.15%
2022/06/10	3	101.50	3	102.00	101.50	0	5,137	0.00%
2022/06/09	8	102.00	8	103.00	102.00	0	5,134	0.00%
2022/06/08	1	101.50	3.6	102.51	103.00	-2.6	5,149	-0.05%
2022/06/07	12.1	101.42	10	101.50	101.50	2.1	5,202	0.04%
2022/06/06	12.5	102.52	15	101.13	102.50	-2.5	5,222	-0.05%
2022/06/02	6	101.08	0	0.00	101.00	6	5,241	0.11%
2022/06/01	13	103.58	11	106.00	103.50	2	5,270	0.04%
2022/05/31	9	106.72	13	103.88	107.00	-4	5,238	-0.08%
2022/05/30	6	103.50	34	100.66	103.50	-28	5,156	-0.54%
2022/05/27	21	98.20	22	98.66	98.20	-1	5,112	-0.02%
2022/05/26	31.3	97.73	15	100.00	97.40	16.3	5,127	0.32%
2022/05/25	28	100.76	29	99.95	101.00	-1	5,078	-0.02%
2022/05/24	30	100.79	14	105.50	99.80	16	5,092	0.31%
2022/05/23	8	106.44	8	107.56	106.50	0	4,966	0.00%
2022/05/20	10	107.20	9	106.17	107.50	1	4,925	0.02%
2022/05/19	1	107.00	0	0.00	106.50	1	4,918	0.02%
2022/05/18	9.1	107.50	7	108.64	107.50	2.1	4,905	0.04%
2022/05/17	1	107.00	1	105.50	107.00	0	4,887	0.00%
2022/05/16	6	104.50	6	106.50	104.50	0	4,925	0.00%
2022/05/13	8	104.00	18	103.08	104.00	-10	5,057	-0.20%
2022/05/12	17	100.72	7	101.50	101.00	10	5,143	0.19%
2022/05/11	8	102.00	10	101.10	102.00	-2	5,200	-0.04%
2022/05/10	1	96.90	21	98.52	101.00	-20	5,295	-0.38%
2022/05/09	23	101.45	0	0.00	99.50	23	5,337	0.43%
2022/05/06	4	103.75	9	106.17	107.50	-5	5,360	-0.09%
2022/05/05	12	107.04	11	107.09	107.50	1	5,477	0.02%
2022/05/04	6	105.50	6	106.00	105.50	0	5,627	0.00%
2022/05/03	1	102.50	1	103.50	104.00	0	5,655	0.00%
2022/04/29	15	105.50	15	106.00	105.50	0	5,680	0.00%
2022/04/28	15	105.37	47	102.57	103.50	-32	5,771	-0.55%
2022/04/27	14	97.78	0	0.00	98.50	14	5,692	0.25%
2022/04/26	15	102.00	14	104.00	102.00	1	5,651	0.02%
2022/04/25	10	102.00	3	102.17	103.00	7	5,679	0.12%
2022/04/22	4	105.88	0	0.00	106.00	4	5,704	0.07%
2022/04/20	7	109.00	7	109.50	109.00	0	5,791	0.00%
2022/04/19	7	108.00	6	108.50	108.00	1	5,852	0.02%
2022/04/18	0	0.00	1	109.00	108.00	-1	5,931	-0.02%
2022/04/15	6.1	107.69	0	0.00	108.00	6.1	5,999	0.10%
2022/04/14	6	112.00	2	114.00	112.00	4	6,000	0.07%
2022/04/13	1	114.00	15	114.50	114.00	-14	6,015	-0.23%
2022/04/12	16	111.22	10	113.50	112.50	6	6,048	0.10%
2022/04/11	10	113.50	0	0.00	114.00	10	6,074	0.16%
2022/04/08	14	116.50	16	117.25	116.50	-2	6,153	-0.03%
2022/04/07	32	117.08	33	117.08	117.00	-1	6,111	-0.02%
2022/04/06	7	116.29	2	118.25	118.00	5	6,035	0.08%
2022/03/31	8	124.50	8	124.50	124.50	0	5,845	0.00%
2022/03/29	3	121.00	3	121.50	121.00	0	5,859	0.00%
2022/03/28	0	0.00	2	119.50	120.50	-2	5,875	-0.03%
2022/03/25	10	122.00	10	122.10	122.00	0	5,861	0.00%
2022/03/23	2	125.00	2	124.00	125.00	0	5,889	0.00%
2022/03/22	2	123.50	2	123.50	123.50	0	5,916	0.00%
2022/03/21	3	124.00	3	125.00	124.00	0	5,961	0.00%
2022/03/18	9	123.89	8	123.00	124.00	1	6,003	0.02%
2022/03/17	0	0.00	2	121.75	123.00	-2	6,109	-0.03%
2022/03/15	4	117.38	0	0.00	116.50	4	6,112	0.07%
2022/03/14	7	123.50	7	124.50	123.50	0	6,127	0.00%
2022/03/11	8	124.31	8	124.56	124.50	0	6,176	0.00%
2022/03/09	12	122.00	14	121.07	122.00	-2	6,295	-0.03%
2022/03/03	16	132.53	16	134.53	132.50	0	6,442	0.00%
2022/03/01	9.1	129.97	9	125.00	130.00	0.1	6,379	0.00%
2022/02/25	18	125.50	18	125.50	125.50	0	6,344	0.00%
2022/02/24	8	125.00	7	124.50	125.00	1	6,354	0.02%
2022/02/18	0	0.00	1	128.50	128.00	-1	6,436	-0.02%
2022/02/17	5	129.00	5	130.00	129.00	0	6,487	0.00%
2022/02/16	0	0.00	0	130.50	129.50	0	6,529	0.00%
2022/02/15	20	127.10	19	124.68	127.00	1	6,571	0.02%
2022/02/14	0	0.00	1	125.00	124.00	-1	6,467	-0.02%
2022/02/11	22	131.50	21	130.52	131.50	1	6,450	0.02%
2022/02/10	10	130.50	11	128.68	130.50	-1	6,657	-0.02%
2022/02/09	21.1	127.50	21	125.00	127.50	0.1	6,697	0.00%
2022/02/08	2.3	124.00	0	0.00	123.50	2.3	6,783	0.03%
2022/02/07	29	123.50	29	129.84	123.50	0	6,906	0.00%
2022/01/26	2	131.25	2	132.00	130.50	0	7,198	0.00%
2022/01/21	1	136.00	1	137.00	138.00	0	8,056	0.00%
2022/01/20	10	140.40	10	138.65	140.50	0	8,134	0.00%
2022/01/19	0	0.00	1	139.00	138.50	-1	8,317	-0.01%
2022/01/18	9	141.50	7	141.50	141.50	2	8,424	0.02%
2022/01/17	18	140.56	17	140.50	140.50	1	8,472	0.01%
2022/01/14	14	139.00	14	140.00	139.00	0	8,543	0.00%
2022/01/13	18	139.00	18.1	141.49	139.00	-0.1	8,517	0.00%
2022/01/12	18	141.97	20	140.80	142.00	-2	8,556	-0.02%
2022/01/11	14	139.50	14	142.50	139.50	0	8,566	0.00%
2022/01/10	15	142.97	14	142.00	143.00	1	8,543	0.01%
2022/01/07	14	142.50	14	147.00	142.50	0	8,724	0.00%
2022/01/05	8	148.50	8	150.00	148.50	0	8,905	0.00%
2022/01/04	2	150.50	4	150.00	150.50	-2	8,975	-0.02%
2022/01/03	3	152.83	0	0.00	151.50	3	9,042	0.03%
2021/12/30	3	158.00	2	159.00	158.00	1	9,138	0.01%
2021/12/28	3	160.00	7	159.35	160.00	-4	9,597	-0.04%
2021/12/27	7	157.57	7	157.14	157.50	0	9,682	0.00%
2021/12/24	8	156.00	9	156.56	156.00	-1	9,819	-0.01%
2021/12/23	7	157.21	3	158.50	155.50	4	9,998	0.04%
2021/12/22	2	158.00	2	157.00	158.00	0	10,209	0.00%
2021/12/21	3	157.00	3	155.00	157.00	0	10,272	0.00%
2021/12/20	10	154.50	10	155.00	154.50	0	10,347	0.00%
2021/12/17	9	155.50	8	154.00	155.50	1	10,487	0.01%
2021/12/16	8	155.50	8	156.00	155.50	0	10,670	0.00%
2021/12/15	10	153.90	10	152.20	154.00	0	10,864	0.00%
2021/12/14	1	152.00	0	0.00	152.00	1	11,065	0.01%
2021/12/13	11.3	149.96	10	155.50	150.00	1.3	11,234	0.01%
2021/12/10	21	153.50	22	154.05	153.50	-1	11,331	-0.01%
2021/12/09	3	153.67	1	153.00	153.50	2	11,675	0.02%
2021/12/08	15	160.00	13	163.31	159.00	2	12,110	0.02%
2021/12/07	0.1	162.00	0	0.00	162.00	0.1	12,681	0.00%
2021/12/06	26	165.00	26	164.50	165.00	0	12,952	0.00%
2021/12/03	36	163.94	37	166.35	164.00	-1	13,313	-0.01%
2021/12/02	15	164.77	22.1	161.18	165.00	-7.1	13,767	-0.05%
2021/11/30	6.1	154.97	6	153.00	155.00	0.1	14,518	0.00%
2021/11/26	3	148.00	3	151.00	148.00	0	14,896	0.00%
2021/11/25	10	151.50	11	152.59	151.50	-1	14,949	-0.01%
2021/11/24	3	151.33	1	151.00	151.00	2	15,122	0.01%
2021/11/23	16	153.60	15	159.63	153.50	1	15,266	0.01%
2021/11/22	0	0.00	4	158.38	159.50	-4	15,438	-0.03%
2021/11/19	9	156.22	8	160.00	156.00	1	15,753	0.01%
2021/11/18	11.1	155.99	12.1	154.67	156.00	-1.1	15,866	-0.01%
2021/11/17	13	154.42	14	152.21	154.50	-1	16,082	-0.01%
2021/11/16	12	151.00	12	153.00	151.00	0	16,201	0.00%
2021/11/15	18	153.56	17	155.50	153.50	1	16,248	0.01%
2021/11/12	10	154.15	12	153.63	154.00	-2	16,476	-0.01%
2021/11/11	0	0.00	1	152.00	153.00	-1	16,472	-0.01%
2021/11/10	3.1	151.74	1	151.50	154.00	2.1	16,671	0.01%
2021/11/09	29	155.60	31	155.32	155.50	-2	16,820	-0.01%
2021/11/08	16	150.53	26	146.90	150.50	-10	16,970	-0.06%
2021/11/05	6	147.25	3	145.33	144.50	3	17,155	0.02%
2021/11/04	39	144.29	38	151.95	143.50	1	17,580	0.01%
2021/11/03	45	151.90	34	157.79	151.50	11	17,469	0.06%
2021/11/02	43	159.79	49	156.51	158.00	-6	17,754	-0.03%
2021/11/01	29	148.52	28	145.75	148.50	1	17,649	0.01%
2021/10/29	33	144.42	35	144.16	144.50	-2	17,622	-0.01%
2021/10/28	39	144.08	28	150.00	143.00	11	17,507	0.06%
2021/10/27	24	149.00	32	144.02	149.00	-8	17,344	-0.05%
2021/10/26	15	143.50	17	141.59	143.50	-2	17,224	-0.01%
2021/10/25	2	140.50	0	0.00	141.00	2	17,090	0.01%
2021/10/22	14	143.50	19	143.03	143.50	-5	17,034	-0.03%
2021/10/21	23	143.11	19	145.92	143.00	4	16,896	0.02%
2021/10/20	9	146.61	9	147.11	146.50	0	16,829	0.00%
2021/10/19	15	145.27	16	142.31	145.50	-1	16,704	-0.01%
2021/10/18	20	140.75	24	144.60	140.50	-4	16,617	-0.02%
2021/10/15	10	144.45	2	145.25	144.00	8	16,585	0.05%
2021/10/13	31	138.50	29	140.98	138.00	2	16,360	0.01%
2021/10/12	3	143.00	5	144.60	141.00	-2	16,162	-0.01%
2021/10/08	19	146.95	17	151.00	147.00	2	16,055	0.01%
2021/10/07	34	150.09	34	149.71	150.00	0	15,897	0.00%
2021/10/06	41	148.94	43	146.69	149.00	-2	15,732	-0.01%
2021/10/05	4	147.00	3	148.00	145.50	1	15,557	0.01%
2021/10/04	23	144.04	23.1	150.29	144.00	-0.1	15,271	0.00%
2021/10/01	2	147.25	2	146.50	149.00	0	15,191	0.00%
2021/09/30	36	151.40	36	145.18	151.50	0	15,062	0.00%
2021/09/29	2.1	147.44	1	145.00	144.50	1.1	14,878	0.01%
2021/09/28	15	155.27	15	154.10	155.50	0	14,638	0.00%
2021/09/27	0	0.00	1	155.00	154.50	-1	14,562	-0.01%
2021/09/24	1	154.00	3	154.83	157.50	-2	14,499	-0.01%
2021/09/23	37	152.36	37.2	155.70	152.00	-0.2	14,371	0.00%
2021/09/22	3.2	154.00	2	154.75	154.00	1.2	14,150	0.01%
2021/09/17	32	161.86	31	155.68	162.00	1	13,947	0.01%
2021/09/16	32	157.02	33	159.29	157.00	-1	13,727	-0.01%
2021/09/15	53	158.50	53	160.50	158.50	0	13,534	0.00%
2021/09/14	10	162.30	10	163.35	160.00	0	13,350	0.00%
2021/09/13	32	163.11	27	175.15	162.00	5	13,011	0.04%
2021/09/10	58	174.20	57	166.72	173.50	1	12,479	0.01%
2021/09/09	11	162.09	8	160.00	164.00	3	11,860	0.03%
2021/09/08	6	163.00	5.1	161.05	158.00	0.9	11,556	0.01%
2021/09/07	60	171.07	61	166.66	171.50	-1	11,313	-0.01%
2021/09/06	68	169.35	67.3	159.74	165.00	0.7	10,853	0.01%
2021/09/03	53	163.34	55	155.68	158.50	-2	10,229	-0.02%
2021/09/02	25	152.98	23	151.54	153.00	2	9,846	0.02%
2021/09/01	17	151.00	18	149.64	151.00	-1	9,499	-0.01%
2021/08/31	3	146.00	2	147.50	148.00	1	9,384	0.01%
2021/08/30	38	148.80	35	149.73	149.00	3	9,304	0.03%
2021/08/27	16	148.50	20	144.28	148.50	-4	9,135	-0.04%
2021/08/26	29	144.26	28	147.52	144.00	1	8,977	0.01%
2021/08/25	20.3	151.36	21	147.48	145.50	-0.8	8,809	-0.01%
2021/08/24	18	142.44	18	141.64	142.50	0	8,417	0.00%
2021/08/23	2.1	141.72	1.2	139.33	138.50	0.9	8,223	0.01%
2021/08/20	2	132.00	2.1	130.79	131.50	-0.1	8,078	0.00%
2021/08/19	1	137.00	1	136.00	136.00	0	8,033	0.00%
2021/08/18	2	136.00	2	136.75	137.00	0	7,956	0.00%
2021/08/17	0.1	136.00	0	0.00	136.50	0.1	7,737	0.00%
2021/08/16	0.1	135.00	0	0.00	137.50	0.1	7,663	0.00%
2021/08/13	65	141.52	64	145.77	141.50	1	7,476	0.01%
2021/08/12	51	145.19	52	145.63	145.00	-1	7,264	-0.01%
2021/08/11	65	144.12	64	146.46	144.00	1	6,871	0.01%
2021/08/10	31	151.81	31.1	145.23	146.50	-0.1	6,610	0.00%
2021/08/06	55	143.94	48	148.58	143.00	7	6,073	0.12%
2021/08/05	30.1	141.82	31.2	138.11	146.50	-1.1	5,508	-0.02%
2021/08/04	0	0.00	3	132.83	133.50	-3	4,873	-0.06%
2021/08/03	1	120.50	0	0.00	121.50	1	4,888	0.02%
2021/08/02	13	120.00	13.1	116.52	120.00	-0.1	4,890	0.00%
2021/07/29	8	113.50	9	112.61	113.50	-1	5,004	-0.02%
2021/07/28	4	111.38	5	113.00	111.50	-1	5,217	-0.02%
2021/07/27	2	113.50	2	114.50	113.50	0	5,298	0.00%
2021/07/26	2	114.50	2	114.00	114.50	0	5,364	0.00%
2021/07/23	6	114.00	6	116.50	114.00	0	5,447	0.00%
2021/07/22	10	117.00	11	117.05	117.00	-1	5,492	-0.02%
2021/07/21	10	116.50	24	115.00	116.50	-14	5,530	-0.25%
2021/07/20	1	113.50	1	112.50	114.00	0	5,603	0.00%
2021/07/19	14.2	112.53	0	0.00	113.00	14.2	5,590	0.25%
2021/07/16	1	117.50	0	0.00	117.50	1	5,552	0.02%
2021/07/15	6	120.00	7	119.07	120.00	-1	5,554	-0.02%
2021/07/14	7	118.43	6	119.50	118.50	1	5,539	0.02%
2021/07/13	3	119.67	2	117.00	119.00	1	5,563	0.02%
2021/07/12	2	116.00	2	115.00	116.00	0	5,611	0.00%
2021/07/09	0	0.00	1	114.00	113.50	-1	5,656	-0.02%
2021/07/08	7	115.00	6	116.50	115.00	1	5,758	0.02%
2021/07/07	6	116.50	6	115.50	116.50	0	5,808	0.00%
2021/07/06	3	115.50	3	118.00	115.50	0	5,958	0.00%
2021/07/05	3	118.00	3	118.33	118.00	0	6,113	0.00%
2021/07/02	3	117.50	5	116.30	117.50	-2	6,157	-0.03%
2021/07/01	8	116.19	7	118.00	116.00	1	6,250	0.02%
2021/06/30	3	118.00	3	117.50	118.00	0	6,327	0.00%
2021/06/29	4	117.25	4	117.88	117.50	0	6,354	0.00%
2021/06/28	3	116.00	3	117.00	116.00	0	6,417	0.00%
2021/06/25	7	117.57	6	118.00	117.50	1	6,458	0.02%
2021/06/23	5	120.50	7	119.00	120.50	-2	6,502	-0.03%
2021/06/22	12	118.21	10	121.10	118.00	2	6,580	0.03%
2021/06/21	11.1	120.99	11.2	121.22	121.00	-0.1	6,606	0.00%
2021/06/18	7	122.00	7	123.50	122.00	0	6,651	0.00%
2021/06/16	4.1	126.31	4	124.25	121.50	0.1	6,721	0.00%
2021/06/15	3.2	125.42	5	120.30	124.00	-1.8	6,686	-0.03%
2021/06/11	11	117.50	11	116.50	117.50	0	6,690	0.00%
2021/06/10	3	116.00	3	115.00	116.00	0	6,782	0.00%
2021/06/09	6	114.00	6	114.00	114.00	0	6,813	0.00%
2021/06/08	7	114.50	7	113.50	114.50	0	6,997	0.00%
2021/06/04	0	0.00	1	114.00	114.00	-1	7,374	-0.01%
2021/06/03	14	115.00	14	115.00	115.00	0	7,573	0.00%
2021/06/02	2	116.00	2	119.00	116.00	0	7,656	0.00%
2021/06/01	6	117.50	6	118.00	117.50	0	7,776	0.00%
2021/05/31	8	118.00	8	117.50	118.00	0	7,947	0.00%
2021/05/28	21	117.00	22	118.91	117.00	-1	8,124	-0.01%
2021/05/27	8	116.50	8	113.50	116.50	0	8,110	0.00%
2021/05/26	7	113.00	7	113.00	113.00	0	8,165	0.00%
2021/05/25	6	112.50	10	110.00	112.50	-4	8,145	-0.05%
2021/05/21	9	108.94	10	106.95	109.00	-1	8,204	-0.01%
2021/05/20	11	105.50	11	105.50	105.50	0	8,217	0.00%
2021/05/19	7	106.50	7	108.00	106.50	0	8,269	0.00%
2021/05/18	22	108.50	23	104.15	108.50	-1	8,350	-0.01%
2021/05/14	31	105.69	35	108.59	105.50	-4	8,318	-0.05%
2021/05/13	3	109.17	1	110.00	110.00	2	8,342	0.02%
2021/05/12	4	102.38	1	101.00	101.50	3	8,514	0.04%
2021/05/11	2	110.50	1	112.50	109.50	1	8,481	0.01%
2021/05/10	6	114.33	4	114.00	114.50	2	8,426	0.02%
2021/05/06	1.2	111.17	2	115.00	112.50	-0.8	8,587	-0.01%
2021/05/05	20	110.55	18	116.00	110.50	2	8,498	0.02%
2021/05/04	0	0.00	0.1	114.00	116.00	-0.1	8,429	0.00%
2021/05/03	0.1	116.00	0	0.00	115.00	0.1	8,682	0.00%
2021/04/29	9	119.50	9	119.50	119.50	0	8,761	0.00%
2021/04/28	10	120.00	10	119.50	120.00	0	8,781	0.00%
2021/04/27	10	119.50	10	119.00	119.50	0	8,896	0.00%
2021/04/26	4.1	118.51	8	118.38	118.50	-3.9	8,923	-0.04%
2021/04/23	12	115.67	7	113.00	116.50	5	8,894	0.06%
2021/04/22	8	113.50	8	114.00	113.50	0	9,041	0.00%
2021/04/16	0	0.00	5	118.00	116.50	-5	9,284	-0.05%
2021/04/14	1	114.50	0	0.00	113.00	1	9,305	0.01%
2021/04/13	0	0.00	1	117.50	116.50	-1	9,261	-0.01%
2021/04/12	26	116.00	25	118.62	116.00	1	9,214	0.01%
2021/04/09	10.1	116.50	10	113.50	116.50	0.1	9,116	0.00%
2021/04/08	18	112.50	19	111.05	112.50	-1	8,994	-0.01%
2021/04/07	8.2	110.88	8	112.75	111.00	0.2	8,990	0.00%
2021/04/06	5	112.00	5	111.00	112.00	0	8,939	0.00%
2021/04/01	15	110.00	15	109.50	110.00	0	8,882	0.00%
2021/03/31	10	108.00	12	109.83	108.00	-2	8,830	-0.02%
2021/03/30	3	110.00	3	109.00	110.00	0	8,746	0.00%
2021/03/29	5	108.00	6	108.75	108.00	-1	8,695	-0.01%
2021/03/26	18	107.00	18	106.00	107.00	0	8,690	0.00%
2021/03/25	14	106.00	14	105.00	106.00	0	8,666	0.00%
2021/03/23	10	108.50	9	110.00	108.50	1	8,634	0.01%
2021/03/22	24	108.75	24	108.00	109.50	0	8,623	0.00%
2021/03/19	0	0.00	4	107.25	108.00	-4	8,674	-0.05%
2021/03/18	26	109.00	26	106.00	109.00	0	8,613	0.00%
2021/03/17	17	106.03	17	109.50	106.00	0	8,614	0.00%
2021/03/16	15	108.50	17	108.18	108.50	-2	8,584	-0.02%
2021/03/15	30	105.93	28	107.50	106.00	2	8,767	0.02%
2021/03/12	4.2	106.00	2	105.50	106.50	2.2	9,054	0.02%
2021/03/11	32	102.05	29	100.00	102.00	3	9,045	0.03%
2021/03/10	32	100.48	30	103.50	100.50	2	8,877	0.02%
2021/03/09	0	0.00	1	101.00	102.50	-1	8,724	-0.01%
2021/03/08	26	103.50	26	107.00	103.50	0	8,592	0.00%
2021/03/05	2.7	105.35	0	0.00	106.00	2.7	8,532	0.03%
2021/03/04	2.3	109.57	0	0.00	108.50	2.3	8,465	0.03%
2021/03/03	17	112.59	16.5	114.77	112.50	0.5	8,319	0.01%
2021/03/02	2	115.50	1	119.50	115.00	1	8,190	0.01%
2021/02/26	7	118.00	0	0.00	116.00	7	8,162	0.09%
2021/02/25	13	122.50	13	123.50	122.50	0	8,089	0.00%
2021/02/24	15	122.00	15	121.00	122.00	0	8,444	0.00%
2021/02/23	0.5	123.00	0	0.00	122.00	0.5	8,511	0.01%
2021/02/22	15	125.50	14	125.00	125.50	1	8,435	0.01%
2021/02/19	35	124.93	38	123.09	124.50	-3	8,413	-0.04%
2021/02/18	10	123.50	11	126.36	123.50	-1	8,373	-0.01%
2021/02/17	7	126.50	8	129.25	126.50	-1	8,278	-0.01%
2021/02/05	24	126.06	23	127.93	126.00	1	8,186	0.01%
2021/02/04	50	126.54	49	127.00	126.50	1	8,143	0.01%
2021/02/03	3.5	125.93	7	124.71	127.00	-3.5	8,047	-0.04%
2021/02/02	8	117.81	12	117.25	118.00	-4	7,806	-0.05%
2021/02/01	1	112.00	3	111.00	115.00	-2	7,775	-0.03%
2021/01/29	22	112.45	18	118.50	112.00	4	7,766	0.05%
2021/01/28	4	119.13	1	117.00	117.00	3	7,864	0.04%
2021/01/27	1	125.00	1.2	125.37	122.50	-0.2	7,762	0.00%
2021/01/26	40	123.08	39	131.90	123.00	1	7,665	0.01%
2021/01/25	32	130.27	30	126.65	129.50	2	7,524	0.03%
2021/01/22	10	123.00	10	121.55	123.00	0	7,177	0.00%
2021/01/21	27	120.19	27	121.67	120.00	0	7,023	0.00%
2021/01/20	10	119.75	16	119.34	120.00	-6	6,918	-0.09%
2021/01/19	17	118.50	19.1	118.16	118.50	-2.1	6,791	-0.03%
2021/01/18	2	114.00	4	115.00	116.50	-2	6,711	-0.03%
2021/01/15	27.2	119.14	27	123.30	117.50	0.2	6,677	0.00%
2021/01/14	16	120.69	15	121.67	122.00	1	6,525	0.02%
2021/01/13	26	124.00	32	118.39	124.00	-6	6,448	-0.09%
2021/01/12	27	117.19	25	118.20	117.00	2	6,247	0.03%
2021/01/11	10	118.50	11	119.50	118.00	-1	6,198	-0.02%
2021/01/08	7	116.00	9	118.00	116.00	-2	6,139	-0.03%
2021/01/07	6	115.83	16	114.47	116.00	-10	6,030	-0.17%
2021/01/06	12	113.83	14	114.14	113.00	-2	6,036	-0.03%
2021/01/05	14	113.43	6	114.50	114.00	8	6,040	0.13%
2021/01/04	0.1	115.00	1	114.00	114.00	-1	6,119	-0.02%
2020/12/31	5	116.00	9	115.11	116.00	-4	6,241	-0.06%
2020/12/30	10	113.45	9	114.00	113.50	1	6,217	0.02%
2020/12/29	12	114.08	7	118.50	114.00	5	6,249	0.08%
2020/12/28	3	116.83	3	115.67	118.00	0	6,298	0.00%
2020/12/25	6	114.67	2	115.00	115.00	4	6,405	0.06%
2020/12/24	2	114.50	2	115.00	114.50	0	6,624	0.00%
2020/12/23	9	114.50	17	114.50	114.50	-8	6,829	-0.12%
2020/12/22	11	114.91	7	115.00	114.50	4	6,881	0.06%
2020/12/21	10	115.50	13	115.23	115.50	-3	6,899	-0.04%
2020/12/18	17	116.00	17	116.00	116.00	0	6,886	0.00%
2020/12/17	2	117.00	1	115.00	115.00	1	6,863	0.01%
2020/12/16	15	112.50	15	113.50	112.50	0	6,773	0.00%
2020/12/15	11	112.77	11	115.64	112.50	0	6,713	0.00%
2020/12/11	0	118.50	1	112.00	116.00	-1	6,635	-0.01%
2020/12/10	2	120.00	0	0.00	117.50	2	6,563	0.03%
2020/12/09	55	123.66	55	125.89	123.50	0	6,475	0.00%
2020/12/08	15	122.17	24	117.42	125.50	-9	6,235	-0.14%
2020/12/07	13	114.27	15	111.93	114.50	-2	5,911	-0.03%
2020/12/04	23	108.61	11	108.00	109.00	12	5,764	0.21%
2020/12/03	11	108.68	7	110.00	108.50	4	5,755	0.07%
2020/12/02	12	108.46	6	108.00	109.00	6	5,925	0.10%
2020/12/01	18	106.92	17	105.50	107.00	1	5,917	0.02%
2020/11/30	7	105.00	8	107.06	105.00	-1	5,993	-0.02%
2020/11/27	12	107.00	16	106.38	107.00	-4	5,923	-0.07%
2020/11/26	16	105.31	12	106.38	105.00	4	5,935	0.07%
2020/11/25	18	106.50	18	106.00	106.50	0	6,016	0.00%
2020/11/24	26	105.50	25	110.00	105.50	1	5,976	0.02%
2020/11/23	2	111.75	6	109.25	108.00	-4	5,890	-0.07%
2020/11/20	11	103.41	9	101.58	105.00	2	5,579	0.04%
2020/11/19	4	99.00	4	99.70	99.00	0	5,559	0.00%
2020/11/18	4	99.50	4	99.30	99.50	0	5,642	0.00%
2020/11/17	4	99.00	4	99.50	99.00	0	5,692	0.00%
2020/11/16	8	98.50	8	97.10	98.50	0	5,723	0.00%
2020/11/13	8	96.10	8	97.10	96.10	0	5,757	0.00%
2020/11/12	5	97.60	5.4	97.99	97.60	-0.4	5,754	-0.01%
2020/11/11	23	98.00	23.6	98.29	98.00	-0.6	5,755	-0.01%
2020/11/10	7	98.65	5	102.50	98.30	2	5,774	0.03%
2020/11/09	12	103.00	14	102.36	103.00	-2	5,794	-0.03%
2020/11/06	35	100.50	34	101.00	100.50	1	5,810	0.02%
2020/11/05	2	100.00	5	99.94	100.00	-3	5,873	-0.05%
2020/11/04	2	96.20	2	94.10	96.20	0	5,758	0.00%
2020/11/03	3	93.90	3	94.10	93.90	0	5,943	0.00%
2020/11/02	6	93.60	6	92.70	93.60	0	6,338	0.00%
2020/10/30	2	93.20	2	94.30	93.20	0	6,478	0.00%
2020/10/28	7	95.10	7	94.60	95.10	0	6,606	0.00%
2020/10/27	6	94.03	3	94.43	94.50	3	6,680	0.04%
2020/10/26	11	95.40	12	95.58	95.40	-1	6,777	-0.01%
2020/10/23	6	95.40	6	96.10	95.40	0	6,931	0.00%
2020/10/22	3	96.20	3	97.10	96.20	0	7,492	0.00%
2020/10/21	3	97.10	3	98.50	97.10	0	7,886	0.00%
2020/10/20	2	98.50	2	97.40	98.50	0	8,046	0.00%
2020/10/19	7	97.10	7	98.10	97.10	0	8,531	0.00%
2020/10/16	9	98.27	9	98.36	98.20	0	8,724	0.00%
2020/10/15	33	98.50	33	98.90	98.50	0	8,772	0.00%
2020/10/14	11	99.40	12	98.82	99.40	-1	8,800	-0.01%
2020/10/13	10	98.42	9	99.78	98.50	1	8,855	0.01%
2020/10/12	13	99.00	13	98.70	99.00	0	8,854	0.00%
2020/10/08	11	98.60	13	97.96	98.50	-2	8,817	-0.02%
2020/10/07	1	96.90	0	0.00	96.50	1	8,698	0.01%
2020/10/06	15	96.70	15	96.20	96.70	0	8,709	0.00%
2020/10/05	21	95.30	21	97.10	95.30	0	8,729	0.00%
2020/09/30	32	96.08	32	95.53	96.10	0	8,722	0.00%
2020/09/29	21	96.27	21	98.94	95.00	0	8,693	0.00%
2020/09/28	1	93.70	0	0.00	97.80	1	8,607	0.01%
2020/09/25	9	89.10	9	91.50	89.10	0	8,528	0.00%
2020/09/23	7	93.60	7	93.20	93.60	0	8,682	0.00%
2020/09/22	8	92.98	6	94.40	92.70	2	8,722	0.02%
2020/09/18	8	95.09	9	95.51	95.40	-1	8,776	-0.01%
2020/09/17	5	95.60	6	95.30	95.60	-1	8,775	-0.01%
2020/09/16	11	95.60	11	97.20	95.60	0	8,794	0.00%
2020/09/15	11	96.00	11	97.60	96.00	0	8,783	0.00%
2020/09/14	10	97.91	10	97.59	97.90	0	8,745	0.00%
2020/09/11	12	97.43	13	97.65	97.40	-1	8,687	-0.01%
2020/09/10	10	97.39	11	97.96	97.30	-1	8,638	-0.01%
2020/09/09	0	0.00	2	93.40	96.20	-2	8,636	-0.02%
2020/09/08	36	96.12	32	97.15	96.00	4	8,629	0.05%
2020/09/07	14	99.74	49	97.91	96.50	-35	8,619	-0.41%
2020/09/04	13	94.28	0	0.00	93.80	13	8,487	0.15%
2020/09/03	6	96.10	4	95.40	96.00	2	8,459	0.02%
2020/09/02	29	94.21	9	93.77	94.60	20	8,345	0.24%
2020/09/01	23	93.10	22	93.10	93.10	1	8,348	0.01%
2020/08/31	7	93.51	6	95.80	93.50	1	8,317	0.01%
2020/08/28	8	93.90	8	93.30	93.90	0	8,160	0.00%
2020/08/27	11	93.30	12	94.71	93.30	-1	8,141	-0.01%
2020/08/26	18	93.70	18	95.00	93.70	0	8,112	0.00%
2020/08/25	15	94.40	17	93.15	94.40	-2	8,088	-0.02%
2020/08/24	8	92.01	11	90.16	91.90	-3	8,028	-0.04%
2020/08/21	1	87.80	1	87.50	88.30	0	7,952	0.00%
2020/08/20	14	84.82	13	89.10	84.80	1	7,882	0.01%
2020/08/19	7	89.50	8	90.01	89.50	-1	7,851	-0.01%
2020/08/18	4	89.60	4	90.90	89.60	0	7,794	0.00%
2020/08/17	13	90.35	12	91.50	90.30	1	7,790	0.01%
2020/08/14	10	91.50	11	91.02	91.50	-1	7,809	-0.01%
2020/08/13	12	91.40	13	89.59	91.40	-1	7,764	-0.01%
2020/08/11	1	89.70	1	89.90	89.90	0	7,618	0.00%
2020/08/10	2	88.94	0	0.00	87.20	2	7,603	0.03%
2020/08/07	27	89.69	26	92.00	89.70	1	7,614	0.01%
2020/08/06	5	94.06	2	93.00	92.10	3	7,480	0.04%
2020/08/05	8	97.36	13	94.05	97.70	-5	7,132	-0.07%
2020/08/04	58	93.04	52	93.38	93.10	6	6,992	0.09%
2020/08/03	14	93.23	18	94.95	93.20	-4	6,925	-0.06%
2020/07/31	39	95.28	39	95.63	95.20	0	6,880	0.00%
2020/07/30	123	96.62	122	95.73	95.10	1	6,820	0.01%	大買/大賣/
2020/07/29	1	95.30	3	95.30	95.20	-2	6,724	-0.03%
2020/07/28	15	98.20	19	98.37	95.50	-4	6,632	-0.06%
2020/07/27	3	93.97	2	94.05	93.90	1	6,091	0.02%
2020/07/24	3	91.80	1	92.10	89.00	2	5,776	0.03%
2020/07/23	41	95.86	33	93.30	91.30	8	5,658	0.14%
2020/07/22	6	88.22	8	83.18	90.70	-2	5,280	-0.04%
2020/07/21	12	82.58	11	81.50	82.50	1	5,158	0.02%
2020/07/20	18	81.20	18	81.90	81.20	0	5,127	0.00%
2020/07/17	10	81.20	10	83.80	81.20	0	5,099	0.00%
2020/07/16	12	83.00	12	83.30	83.00	0	5,024	0.00%
2020/07/15	12	82.30	13	84.06	82.30	-1	5,011	-0.02%
2020/07/14	8	82.60	8	82.00	82.60	0	5,031	0.00%
2020/07/13	16	82.30	19	82.77	82.30	-3	5,060	-0.06%
2020/07/10	14	82.01	13	81.90	82.00	1	5,176	0.02%
2020/07/09	16	81.00	16	81.90	81.00	0	5,203	0.00%
2020/07/08	19	81.50	19	81.50	81.50	0	5,184	0.00%
2020/07/01	0	0.00	1	79.40	78.60	-1	5,144	-0.02%
2020/06/30	9	77.80	9	78.20	77.80	0	5,157	0.00%
2020/06/29	6	77.50	6	78.00	77.50	0	5,212	0.00%
2020/06/24	7	78.30	7	78.00	78.30	0	5,290	0.00%
2020/06/23	13	77.93	9	78.80	77.90	4	5,423	0.07%
2020/06/22	1	77.50	1	77.90	78.30	0	5,525	0.00%
2020/06/17	5	77.10	5	77.00	77.10	0	5,737	0.00%
2020/06/16	8	77.03	8	76.49	77.00	0	6,005	0.00%
2020/06/12	1	76.00	1	75.60	75.70	0	6,087	0.00%
2020/06/11	11	77.34	17	77.68	77.20	-6	6,109	-0.10%
2020/06/10	7	77.16	6	75.80	77.20	1	6,099	0.02%
2020/06/03	2	73.40	2	74.40	73.40	0	6,422	0.00%
2020/06/02	8	73.20	8	73.60	73.20	0	6,435	0.00%
2020/06/01	0	0.00	2	72.95	73.40	-2	6,440	-0.03%
2020/05/29	8	73.13	6	71.60	73.50	2	6,453	0.03%
2020/05/28	6	71.60	8	71.65	71.60	-2	6,447	-0.03%
2020/05/27	8	71.40	8	71.20	71.40	0	6,474	0.00%
2020/05/26	6	71.20	6	72.00	71.20	0	6,514	0.00%
2020/05/25	7	71.37	6	70.00	71.50	1	6,524	0.02%
2020/05/21	4	69.90	4	68.60	69.90	0	6,735	0.00%
2020/05/20	2	68.40	3	68.53	68.40	-1	6,756	-0.01%
2020/05/19	1	68.50	0	0.00	68.50	1	6,748	0.01%
2020/05/15	12	70.10	13	72.37	70.10	-1	6,724	-0.01%
2020/05/14	9	72.31	11	72.99	71.70	-2	6,681	-0.03%
2020/05/13	9	71.76	2	72.55	72.80	7	6,547	0.11%
2020/05/11	3	70.20	3	70.70	70.20	0	6,516	0.00%
2020/05/06	3	69.30	6	69.50	69.30	-3	6,582	-0.05%
2020/05/05	5	69.30	5	69.50	69.30	0	6,624	0.00%
2020/04/30	7	69.89	6	68.90	69.90	1	6,624	0.02%
2020/04/29	9	68.60	9	68.40	68.60	0	6,573	0.00%
2020/04/28	6	68.40	7	67.83	68.40	-1	6,512	-0.02%
2020/04/27	1	68.00	0	0.00	67.60	1	6,581	0.02%
2020/04/24	3	66.80	3	67.30	66.80	0	6,522	0.00%
2020/04/23	6	67.30	6	67.60	67.30	0	6,469	0.00%
2020/04/21	2	67.20	0	0.00	66.50	2	6,537	0.03%
2020/04/20	9	68.00	9	68.20	68.00	0	6,663	0.00%
2020/04/17	0	0.00	1	69.40	68.20	-1	6,683	-0.01%
2020/04/16	1	67.70	3	67.57	67.70	-2	6,616	-0.03%
2020/04/15	5	68.08	9	67.33	68.00	-4	6,543	-0.06%
2020/04/14	6	65.48	5	63.70	65.50	1	6,409	0.02%
2020/04/10	5	62.60	1	62.70	62.90	4	6,302	0.06%
2020/04/09	2	61.90	3	61.60	62.40	-1	6,216	-0.02%
2020/04/08	1	60.50	1	60.50	61.60	0	6,163	0.00%
2020/04/07	2	60.45	2	60.60	61.20	0	6,065	0.00%
2020/04/06	4	59.45	2	59.00	59.50	2	6,009	0.03%
2020/03/31	5	59.16	4	59.00	59.30	1	6,153	0.02%
2020/03/30	3	58.23	0	0.00	58.60	3	6,083	0.05%
2020/03/27	1	60.50	2	60.00	60.50	-1	5,973	-0.02%
2020/03/26	0	0.00	1	59.10	59.00	-1	5,822	-0.02%
2020/03/25	3	59.23	0	0.00	59.00	3	5,718	0.05%
2020/03/20	2	59.30	2	60.00	58.90	0	5,750	0.00%
2020/03/16	1	68.80	0	0.00	67.00	1	5,852	0.02%
2020/03/13	0	0.00	1	70.00	70.00	-1	5,922	-0.02%
2020/03/12	0	0.00	1	72.50	71.40	-1	5,974	-0.02%
2020/03/11	1	70.50	0	0.00	71.80	1	6,038	0.02%
2020/03/10	10	72.00	10	72.90	72.00	0	6,380	0.00%
2020/03/06	3	74.50	3	74.70	74.50	0	6,781	0.00%
2020/03/05	9	75.10	9	75.40	75.10	0	6,804	0.00%
2020/03/04	10	74.70	10	74.90	74.70	0	6,847	0.00%
2020/03/03	9	75.10	15	75.13	75.10	-6	6,861	-0.09%
2020/03/02	5	74.00	0	0.00	74.00	5	6,891	0.07%
2020/02/27	10	74.20	10	74.50	74.20	0	7,119	0.00%
2020/02/26	2	74.55	0	0.00	74.90	2	7,176	0.03%
2020/02/25	1	75.30	1	75.30	75.30	0	7,200	0.00%
2020/02/21	3	78.40	3	78.10	78.40	0	6,994	0.00%
2020/02/20	2	77.70	2	78.70	77.70	0	6,922	0.00%
2020/02/19	8	78.00	8	77.70	78.00	0	6,909	0.00%
2020/02/18	11	77.90	11	78.20	77.90	0	6,943	0.00%
2020/02/17	2	78.30	2	78.80	78.30	0	6,895	0.00%
2020/02/14	8	79.00	9	78.98	79.00	-1	6,821	-0.01%
2020/02/13	9	78.80	9	78.60	78.80	0	6,802	0.00%
2020/02/12	10	78.47	9	77.50	78.50	1	6,766	0.01%
2020/02/11	3	77.00	5	77.14	77.00	-2	6,714	-0.03%
2020/02/10	11	76.90	11	77.00	76.90	0	6,668	0.00%
2020/02/07	10	77.70	10	78.60	77.70	0	6,662	0.00%
2020/02/06	9	78.90	9	77.40	78.90	0	6,644	0.00%
2020/02/05	10	76.50	10	76.70	76.50	0	6,663	0.00%
2020/02/04	7	76.80	7	74.60	76.80	0	6,692	0.00%
2020/01/31	0	0.00	1	75.50	75.20	-1	6,658	-0.02%
2020/01/20	7	79.34	6	80.10	79.30	1	6,534	0.02%
2020/01/17	10	79.60	10	80.30	79.60	0	6,488	0.00%
2020/01/16	16	80.13	14	80.90	80.10	2	6,522	0.03%
2020/01/15	24	81.00	24	83.20	81.00	0	6,483	0.00%
2020/01/14	12	82.86	12	80.34	83.10	0	6,389	0.00%
2020/01/13	7	79.80	7	78.00	79.80	0	6,228	0.00%
2020/01/10	8	77.50	7	78.10	77.50	1	6,176	0.02%
2020/01/09	3	77.50	3	77.30	77.50	0	6,167	0.00%
2020/01/07	8	77.40	8	77.50	77.40	0	6,196	0.00%
2020/01/06	12	77.50	12	77.80	77.50	0	6,168	0.00%
2020/01/03	10	78.00	10	79.80	78.00	0	6,122	0.00%
2020/01/02	6	78.80	7	79.34	78.80	-1	6,067	-0.02%
2019/12/31	13	79.32	14	79.42	79.30	-1	6,019	-0.02%
2019/12/30	31	80.20	33	80.33	80.20	-2	6,024	-0.03%
2019/12/27	7	80.00	7	78.90	80.00	0	5,985	0.00%
2019/12/26	8	78.10	8	78.30	78.10	0	5,767	0.00%
2019/12/25	7	78.33	6	76.70	78.30	1	5,805	0.02%
2019/12/24	2	76.40	2	78.10	76.40	0	5,900	0.00%
2019/12/23	8	77.75	7	77.60	77.80	1	5,891	0.02%
2019/12/20	10	77.20	10	78.00	77.20	0	5,915	0.00%
2019/12/19	20	77.70	21	78.84	77.70	-1	5,892	-0.02%
2019/12/18	22	78.88	20	79.30	78.70	2	5,851	0.03%
2019/12/17	19	78.60	19	77.10	78.60	0	5,747	0.00%
2019/12/16	22	77.30	23	77.00	77.30	-1	5,662	-0.02%
2019/12/13	69	77.10	68	77.21	77.00	1	5,630	0.02%
2019/12/12	28	77.03	26	77.90	77.00	2	5,505	0.04%
2019/12/11	21	77.40	21	75.60	77.40	0	5,432	0.00%
2019/12/10	25	76.00	25	76.40	76.00	0	5,289	0.00%
2019/12/09	0	0.00	22	76.70	76.70	-22	5,178	-0.42%
2019/12/06	339	78.88	382	77.65	77.90	-43	5,055	-0.85%	大買/大賣/
2019/12/05	142	79.84	119	79.56	79.60	23	4,882	0.47%	大買/大賣/
2019/12/04	63	77.33	25	74.94	76.20	38	4,564	0.83%
2019/12/03	9	73.06	12	71.39	73.10	-3	4,170	-0.07%
2019/12/02	10	70.70	10	71.20	70.70	0	4,111	0.00%
2019/11/29	11	71.60	12	72.53	71.60	-1	4,239	-0.02%
2019/11/28	14	72.41	13	71.50	72.40	1	4,183	0.02%
2019/11/27	37	71.12	37	71.98	71.10	0	4,140	0.00%
2019/11/26	18	72.00	21	69.03	72.00	-3	4,053	-0.07%
2019/11/25	12	68.80	15	68.87	68.80	-3	3,784	-0.08%
2019/11/22	5	67.90	4	67.15	68.00	1	3,686	0.03%
2019/11/21	8	66.70	8	64.90	66.70	0	3,627	0.00%
2019/11/20	2	65.20	2	66.60	65.20	0	3,592	0.00%
2019/11/18	8	66.30	8	66.80	66.30	0	3,548	0.00%
2019/11/15	1	66.30	0	0.00	66.60	1	3,539	0.03%
2019/11/08	2	64.90	2	66.20	64.90	0	3,567	0.00%
2019/11/07	3	65.60	3	66.70	65.60	0	3,560	0.00%
2019/11/06	9	66.70	9	67.10	66.70	0	3,561	0.00%
2019/11/05	12	66.50	13	68.35	66.50	-1	3,557	-0.03%
2019/11/04	12	67.40	14	66.20	67.40	-2	3,522	-0.06%
2019/10/31	3	65.20	3	64.00	65.20	0	3,503	0.00%
2019/10/30	6	64.10	6	64.20	64.10	0	3,493	0.00%
2019/10/29	13	64.43	3	65.30	64.20	10	3,610	0.28%
2019/10/28	3	65.00	4	65.03	65.00	-1	3,626	-0.03%
2019/10/25	11	64.30	11	65.00	64.30	0	3,649	0.00%
2019/10/24	4	64.52	3	63.00	64.70	1	3,664	0.03%
2019/10/23	2	62.60	2	63.50	62.60	0	3,661	0.00%
2019/10/22	3	63.50	3	63.60	63.50	0	3,697	0.00%
2019/10/21	3	63.30	3	63.30	63.30	0	3,844	0.00%
2019/10/18	3	63.00	3	64.00	63.00	0	3,868	0.00%
2019/10/17	11	64.30	11	64.60	64.30	0	3,946	0.00%
2019/10/16	3	64.63	3	64.30	64.60	0	3,945	0.00%
2019/10/15	3	63.50	3	62.90	63.50	0	3,920	0.00%
2019/10/14	3	62.47	2	62.40	62.60	1	3,937	0.03%
2019/10/09	6	61.70	6	62.00	61.70	0	3,912	0.00%
2019/10/08	2	62.40	3	61.63	62.40	-1	3,911	-0.03%
2019/10/04	0	0.00	1	61.10	60.90	-1	3,892	-0.03%
2019/10/03	2	61.20	0	0.00	61.20	2	3,875	0.05%
2019/10/01	1	62.00	0	0.00	62.00	1	3,890	0.03%
2019/09/27	1	64.50	1	62.10	62.70	0	3,858	0.00%
2019/09/26	6	66.40	6	66.20	66.40	0	3,817	0.00%
2019/09/25	4	65.95	2	66.80	66.20	2	3,860	0.05%
2019/09/24	5	66.88	3	67.60	66.80	2	3,866	0.05%
2019/09/23	7	67.60	7	68.10	67.60	0	3,934	0.00%
2019/09/20	8	68.00	8	68.40	68.00	0	3,998	0.00%
2019/09/19	15	68.20	15	68.80	68.20	0	4,038	0.00%
2019/09/18	8	68.59	9	66.91	68.60	-1	4,064	-0.02%
2019/09/17	9	66.00	9	66.00	66.00	0	3,970	0.00%
2019/09/16	8	66.00	8	66.10	66.00	0	3,970	0.00%
2019/09/12	8	65.60	8	65.80	65.60	0	3,958	0.00%
2019/09/11	10	65.00	10	64.90	65.00	0	3,958	0.00%
2019/09/09	11	65.80	11	66.10	65.80	0	3,870	0.00%
2019/09/06	6	66.10	7	65.16	66.10	-1	3,880	-0.03%
2019/09/05	9	64.90	9	65.40	64.90	0	3,870	0.00%
2019/09/04	24	65.10	24	64.20	65.10	0	3,918	0.00%
2019/09/03	2	64.50	6	64.80	64.50	-4	3,948	-0.10%
2019/09/02	6	64.10	6	63.60	64.10	0	3,851	0.00%
2019/08/30	2	64.00	4	63.55	64.00	-2	3,876	-0.05%
2019/08/29	2	62.70	2	63.00	62.70	0	3,871	0.00%
2019/08/23	2	62.40	2	62.00	62.40	0	4,003	0.00%
2019/08/22	2	61.90	2	62.50	61.90	0	4,064	0.00%
2019/08/21	2	62.10	2	62.00	62.10	0	4,141	0.00%
2019/08/20	2	61.90	2	62.30	61.90	0	4,183	0.00%
2019/08/19	10	62.20	10	62.70	62.20	0	4,223	0.00%
2019/08/16	2	62.70	2	61.00	62.70	0	4,230	0.00%
2019/08/13	2	61.00	2	61.70	61.00	0	4,446	0.00%
2019/08/08	2	61.50	2	61.80	61.50	0	4,529	0.00%
2019/08/06	0	0.00	1	62.00	62.20	-1	4,561	-0.02%
2019/08/01	21	62.51	19	62.90	62.50	2	4,563	0.04%
2019/07/30	8	63.50	8	64.50	63.50	0	4,487	0.00%
2019/07/29	6	64.50	6	64.10	64.50	0	4,572	0.00%
2019/07/26	10	64.00	10	64.00	64.00	0	4,691	0.00%
2019/07/25	9	64.40	9	64.80	64.40	0	4,793	0.00%
2019/07/24	20	64.50	20	64.90	64.50	0	4,772	0.00%
2019/07/23	0	0.00	2	64.60	64.50	-2	4,776	-0.04%
2019/07/22	15	63.08	15	62.25	63.10	0	4,709	0.00%
2019/07/19	3	62.00	3	62.50	62.00	0	4,718	0.00%
2019/07/18	8	61.50	8	61.30	61.50	0	4,680	0.00%
2019/07/17	8	61.41	7	62.50	61.40	1	4,725	0.02%
2019/07/16	2	62.70	2	62.10	62.70	0	4,712	0.00%
2019/07/15	2	61.80	2	61.30	61.80	0	4,829	0.00%
2019/07/12	2	61.20	3	61.40	61.20	-1	4,903	-0.02%
2019/07/11	4	61.25	2	61.60	61.30	2	4,932	0.04%
2019/07/10	3	61.00	3	61.00	61.00	0	4,947	0.00%
2019/07/08	9	60.30	9	60.00	60.30	0	4,976	0.00%
2019/07/05	2	60.80	0	0.00	60.30	2	5,037	0.04%
2019/07/03	2	65.40	0	0.00	64.60	2	5,088	0.04%
2019/06/28	13	65.20	13	66.40	65.20	0	5,026	0.00%
2019/06/27	12	66.00	14	65.26	66.00	-2	4,979	-0.04%
2019/06/26	12	65.00	12	64.60	65.00	0	4,944	0.00%
2019/06/25	2	65.20	3	64.70	65.20	-1	4,965	-0.02%
2019/06/24	7	64.50	7	64.20	64.50	0	4,934	0.00%
2019/06/21	8	64.20	8	63.70	64.20	0	4,979	0.00%
2019/06/20	8	63.00	10	63.10	63.00	-2	5,040	-0.04%
2019/06/19	2	63.00	2	62.50	63.00	0	5,100	0.00%
2019/06/18	2	61.80	2	60.80	61.80	0	5,087	0.00%
2019/06/14	10	60.60	10	60.70	60.60	0	5,173	0.00%
2019/06/13	12	61.00	12	60.00	61.00	0	5,189	0.00%
2019/06/10	6	59.80	6	58.90	59.80	0	5,145	0.00%
2019/06/06	3	58.20	3	59.20	58.20	0	5,167	0.00%
2019/06/05	3	59.70	3	59.80	59.70	0	5,255	0.00%
2019/06/04	2	59.00	2	59.30	59.00	0	5,295	0.00%
2019/06/03	12	59.70	12	59.70	59.70	0	5,298	0.00%
2019/05/29	14	57.54	12	59.30	57.50	2	5,375	0.04%
2019/05/23	6	60.80	6	60.10	60.80	0	5,526	0.00%
2019/05/22	20	60.70	20	59.50	60.70	0	5,571	0.00%
2019/05/21	2	59.30	0	0.00	60.00	2	5,621	0.04%
2019/05/20	13	62.50	11	62.40	62.60	2	5,604	0.04%
2019/05/17	1	62.80	1	63.30	63.00	0	5,733	0.00%
2019/05/16	2	63.70	2	64.00	63.70	0	5,831	0.00%
2019/05/15	7	64.20	7	64.00	64.20	0	6,056	0.00%
2019/05/14	2	63.55	0	0.00	64.00	2	6,218	0.03%
2019/05/10	0	0.00	1	63.80	64.00	-1	6,442	-0.02%
2019/05/06	2	63.80	0.5	64.70	64.60	1.5	6,704	0.02%
2019/05/03	21	64.93	19	65.50	65.00	2	6,627	0.03%
2019/05/02	3	66.30	0	0.00	65.70	3	6,505	0.05%
2019/04/25	3	70.20	3	69.00	70.20	0	6,353	0.00%
2019/04/24	3	69.10	4	68.85	69.10	-1	6,368	-0.02%
2019/04/23	3.5	69.26	2	69.30	69.10	1.5	6,506	0.02%
2019/04/22	10	68.90	10	69.30	68.90	0	6,531	0.00%
2019/04/19	3	69.20	6	70.48	69.20	-3	6,573	-0.05%
2019/04/18	2	69.20	2	68.80	69.20	0	6,541	0.00%
2019/04/17	2	68.70	2	68.20	68.70	0	6,513	0.00%
2019/04/16	2	68.00	2	67.50	68.00	0	6,516	0.00%
2019/04/10	0	0.00	4	67.30	67.20	-4	6,612	-0.06%
2019/04/08	2	69.50	2	69.30	69.50	0	6,545	0.00%
2019/04/03	2	68.80	2	68.40	68.80	0	6,523	0.00%
2019/04/02	2	68.40	5	67.82	68.40	-3	6,494	-0.05%
2019/04/01	2	67.00	3	67.03	67.00	-1	6,446	-0.02%
2019/03/28	4	65.58	0	0.00	65.20	4	6,393	0.06%
2019/03/27	2	67.00	2	68.00	67.00	0	6,318	0.00%
2019/03/26	8	67.85	7	68.50	67.90	1	6,378	0.02%
2019/03/22	2	68.20	3	67.50	68.20	-1	6,318	-0.02%
2019/03/21	3	66.50	3	65.80	66.50	0	6,247	0.00%
2019/03/20	2.3	65.50	2	66.10	65.50	0.3	6,264	0.00%
2019/03/19	0.2	65.60	0	0.00	65.50	0.2	6,237	0.00%
2019/03/18	11	65.38	10	65.90	65.40	1	6,202	0.02%
2019/03/15	11	65.80	11	67.30	65.80	0	6,164	0.00%
2019/03/14	10	66.50	10	66.80	66.50	0	6,176	0.00%
2019/03/13	15	66.50	15	66.70	66.50	0	6,209	0.00%
2019/03/12	1	65.90	0	0.00	66.30	1	6,251	0.02%
2019/03/11	1	65.70	0	0.00	65.50	1	6,188	0.02%
2019/03/08	3	66.80	3	68.50	66.80	0	6,157	0.00%
2019/03/07	10	68.50	10	69.50	68.50	0	6,139	0.00%
2019/03/06	12	70.20	12	70.40	70.20	0	6,188	0.00%
2019/03/05	16	70.20	16	70.10	70.20	0	6,260	0.00%
2019/02/27	29	69.30	29	67.70	69.30	0	6,111	0.00%
2019/02/26	7	68.20	7	66.30	68.20	0	6,113	0.00%
2019/02/22	15	65.73	11	66.20	65.60	4	5,926	0.07%
2019/02/21	0	0.00	1	66.70	66.10	-1	5,890	-0.02%
2019/02/19	27	66.90	26	67.20	66.90	1	5,805	0.02%
2019/02/18	2	68.70	2	67.40	67.40	0	5,713	0.00%
2019/02/15	33	65.50	33	67.00	65.50	0	5,557	0.00%
2019/02/14	0	0.00	5	65.40	66.10	-5	5,437	-0.09%
2019/02/13	1	62.80	0	0.00	62.70	1	5,202	0.02%
2019/02/12	25	63.50	30	64.40	63.50	-5	5,100	-0.10%
2019/02/11	26	65.07	22	66.60	65.10	4	5,035	0.08%
2019/01/30	16	66.60	22	65.70	66.60	-6	4,912	-0.12%
2019/01/29	22	64.40	22	64.30	64.40	0	4,837	0.00%
2019/01/28	11	64.50	12	63.38	64.50	-1	4,741	-0.02%
2019/01/25	9	63.00	10	62.19	63.00	-1	4,686	-0.02%
2019/01/24	8	61.70	8	61.50	61.70	0	4,742	0.00%
2019/01/23	6	61.70	6	60.50	61.70	0	4,929	0.00%
2019/01/22	8	61.00	9	60.60	61.00	-1	4,966	-0.02%
2019/01/21	12	60.30	12	59.90	60.30	0	5,037	0.00%
2019/01/18	0	0.00	1	59.60	60.00	-1	5,143	-0.02%
2019/01/17	10	57.70	10	59.00	57.70	0	5,214	0.00%
2019/01/16	27	58.47	26	57.50	58.50	1	5,295	0.02%
2019/01/14	12	55.70	14	56.36	55.70	-2	5,131	-0.04%
2019/01/11	2	56.50	0	0.00	56.30	2	5,087	0.04%
2019/01/10	8	56.30	8	58.00	56.30	0	5,053	0.00%
2019/01/08	10	57.49	9	58.90	57.50	1	5,007	0.02%
2019/01/02	0	0.00	1	63.00	63.00	-1	5,061	-0.02%
2018/12/28	4	59.40	3	61.00	59.50	1	5,037	0.02%
2018/12/24	1	62.40	0	0.00	62.10	1	5,128	0.02%
2018/12/22	0.1	62.50	0	0.00	62.60	0.1	5,150	0.00%
2018/12/21	6	62.50	6	62.10	62.50	0	5,234	0.00%
2018/12/20	15	62.50	15	63.80	62.50	0	5,219	0.00%
2018/12/19	12	64.00	14	64.74	64.00	-2	5,204	-0.04%
2018/12/18	3	63.70	4	63.38	63.70	-1	5,148	-0.02%
2018/12/13	2	61.80	2	61.30	61.30	0	5,236	0.00%
2018/12/12	2	61.60	2	59.70	61.60	0	5,281	0.00%
2018/12/10	16	57.60	16	58.10	57.60	0	5,414	0.00%
2018/12/07	1	58.50	0	0.00	58.10	1	5,459	0.02%
2018/12/06	5	59.56	0	0.00	58.10	5	5,453	0.09%
2018/12/03	0	0.00	2	68.00	69.00	-2	5,532	-0.04%
2018/11/30	12	64.80	12	65.50	64.80	0	5,518	0.00%
2018/11/29	21	64.40	21	65.50	64.40	0	5,512	0.00%
2018/11/28	8	64.80	13	63.02	64.80	-5	5,469	-0.09%
2018/11/27	5	61.02	5	60.94	61.80	0	5,388	0.00%
2018/11/26	13	60.40	10	60.00	60.40	3	5,442	0.06%
2018/11/23	9	60.40	9	62.40	60.40	0	5,525	0.00%
2018/11/22	6	62.10	6	61.50	62.10	0	5,587	0.00%
2018/11/21	3	61.40	3	60.90	61.40	0	5,619	0.00%
2018/11/20	9	60.30	9	59.50	60.30	0	5,657	0.00%
2018/11/19	3	60.10	3	63.50	60.10	0	5,745	0.00%
2018/11/16	8	62.80	8	62.50	62.80	0	5,717	0.00%
2018/11/15	8	62.30	8	61.00	62.30	0	5,751	0.00%
2018/11/14	8	59.90	8	60.50	59.90	0	5,766	0.00%
2018/11/13	6	60.40	6	58.00	60.40	0	5,754	0.00%
2018/11/09	7	59.90	7	61.60	59.90	0	5,796	0.00%
2018/11/08	0	0.00	1	62.80	62.30	-1	5,771	-0.02%
2018/11/07	14	62.30	14	61.60	62.30	0	5,774	0.00%
2018/11/06	3	62.20	3	62.80	62.20	0	5,779	0.00%
2018/11/05	17	61.90	17	58.80	61.90	0	5,828	0.00%
2018/11/02	19	60.90	19	58.50	60.90	0	5,955	0.00%
2018/11/01	35	59.30	35	56.80	59.30	0	6,096	0.00%
2018/10/31	0	0.00	1	58.00	57.00	-1	6,033	-0.02%
2018/10/30	16	52.90	16	50.70	52.90	0	5,892	0.00%
2018/10/29	23	51.50	23	50.30	51.50	0	5,897	0.00%
2018/10/24	9	55.00	9	55.50	55.00	0	5,665	0.00%
2018/10/23	10	56.40	9	57.30	56.30	1	5,639	0.02%
2018/10/22	9	58.40	9	57.50	58.40	0	5,632	0.00%
2018/10/19	0	0.00	1	59.60	59.70	-1	5,642	-0.02%
2018/10/18	14	57.25	13	59.30	57.20	1	5,681	0.02%
2018/10/17	9	60.26	8	56.20	59.80	1	5,735	0.02%
2018/10/16	6	55.70	6	56.50	55.70	0	5,704	0.00%
2018/10/15	11	57.30	11	56.30	57.30	0	5,687	0.00%
2018/10/12	15	57.30	15	51.70	57.30	0	5,717	0.00%
2018/10/09	12	60.00	12	60.90	60.00	0	5,686	0.00%
2018/10/05	13	62.85	11	64.90	62.80	2	5,535	0.04%
2018/10/04	8	65.69	7	68.00	65.70	1	5,473	0.02%
2018/10/03	3	68.00	3	68.30	68.00	0	5,451	0.00%
2018/10/02	2	68.00	2	67.90	68.00	0	5,458	0.00%
2018/10/01	12	68.10	12	68.00	68.10	0	5,481	0.00%
2018/09/28	7	68.00	7	68.00	68.00	0	5,512	0.00%
2018/09/27	2	68.20	2	68.00	68.20	0	5,478	0.00%
2018/09/26	9	68.50	9	68.00	68.50	0	5,465	0.00%
2018/09/25	21	68.80	21	70.00	68.80	0	5,523	0.00%
2018/09/21	11	70.28	11	67.36	70.30	0	5,532	0.00%
2018/09/20	7	66.70	7	65.50	66.70	0	5,466	0.00%
2018/09/19	19	65.12	18	64.57	65.10	1	5,457	0.02%
2018/09/18	12	64.00	12	65.20	64.00	0	5,493	0.00%
2018/09/17	17	66.10	18	65.55	66.10	-1	5,447	-0.02%
2018/09/14	24	65.88	24	63.30	66.10	0	5,407	0.00%
2018/09/12	14	61.70	14	64.10	61.70	0	5,295	0.00%
2018/09/10	12	64.70	12	68.10	64.70	0	5,271	0.00%
2018/09/07	12	69.70	12	70.20	69.70	0	5,265	0.00%
2018/09/06	14	70.36	9	71.39	70.10	5	5,357	0.09%
2018/09/05	11	72.58	6	73.60	72.40	5	5,544	0.09%
2018/09/04	10	74.00	15	73.83	74.00	-5	5,571	-0.09%
2018/09/03	15	73.40	15	74.50	73.40	0	5,657	0.00%
2018/08/31	15	74.50	15	74.10	74.50	0	5,622	0.00%
2018/08/30	18	73.60	18	75.50	73.60	0	5,551	0.00%
2018/08/29	13.2	75.50	13	76.90	75.50	0.2	5,472	0.00%
2018/08/28	11	76.00	12	74.58	76.00	-1	5,378	-0.02%
2018/08/24	4	71.03	3	73.90	70.80	1	5,337	0.02%
2018/08/23	10	73.90	10	73.10	73.90	0	5,325	0.00%
2018/08/22	9	74.10	9	75.20	74.10	0	5,362	0.00%
2018/08/21	7	76.20	7	73.00	76.20	0	5,358	0.00%
2018/08/20	11	72.97	11	75.46	73.00	0	5,379	0.00%
2018/08/17	12	75.10	12	75.30	75.10	0	5,358	0.00%
2018/08/15	7.2	74.10	7	77.50	74.10	0.2	5,321	0.00%
2018/08/14	12	76.72	12	76.98	76.70	0	5,289	0.00%
2018/08/13	21	77.08	24	79.95	76.90	-3	5,262	-0.06%
2018/08/10	47	82.35	39	82.13	82.30	8	5,200	0.15%
2018/08/09	45	81.53	45	82.17	81.50	0	5,075	0.00%
2018/08/08	20	81.85	21	79.56	83.10	-1	4,918	-0.02%
2018/08/07	16	76.50	16	75.60	76.50	0	4,710	0.00%
2018/08/06	15	75.40	15	77.28	75.40	0	4,659	0.00%
2018/08/03	9	77.00	9	74.70	77.00	0	4,591	0.00%
2018/08/02	13	73.70	15	76.93	73.70	-2	4,537	-0.04%
2018/08/01	10	77.57	9	78.00	77.60	1	4,507	0.02%
2018/07/31	11	78.00	11	77.70	78.00	0	4,434	0.00%
2018/07/30	23	77.30	23	76.91	77.20	0	4,391	0.00%
2018/07/27	11	75.00	11	74.20	75.00	0	4,377	0.00%
2018/07/26	14	76.10	14	75.80	76.10	0	4,377	0.00%
2018/07/25	18	76.20	19	74.11	76.50	-1	4,318	-0.02%
2018/07/24	12	73.62	16	72.43	73.70	-4	4,246	-0.09%
2018/07/23	7	70.10	6	72.30	70.10	1	4,160	0.02%
2018/07/20	12	70.57	10	71.50	70.50	2	4,128	0.05%
2018/07/19	14	70.90	14	69.80	70.90	0	4,112	0.00%
2018/07/18	2	69.00	2	69.50	69.00	0	4,088	0.00%
2018/07/17	3	69.10	3	69.20	69.10	0	3,991	0.00%
2018/07/16	2	69.50	2	68.90	69.50	0	4,021	0.00%
2018/07/13	8	68.70	8	67.50	68.70	0	4,022	0.00%
2018/07/12	8	67.80	8	66.30	67.80	0	4,041	0.00%
2018/07/11	8	67.00	8	67.30	67.00	0	4,009	0.00%
2018/07/10	8	68.30	8	68.00	68.30	0	3,965	0.00%
2018/06/29	8	69.80	8	67.80	69.80	0	3,866	0.00%
2018/06/28	11	68.20	14	68.31	68.20	-3	3,921	-0.08%
2018/06/27	9	69.30	9	69.50	69.30	0	4,082	0.00%
2018/06/26	6	70.00	6	68.20	70.00	0	4,039	0.00%
2018/06/25	6	69.00	6	67.50	69.00	0	4,044	0.00%
2018/06/22	8	68.50	8	67.00	68.50	0	4,093	0.00%
2018/06/21	12	68.10	12	66.10	68.10	0	4,062	0.00%
2018/06/20	12	66.48	11	65.30	66.70	1	4,031	0.02%
2018/06/19	18.4	66.00	18	67.70	66.00	0.4	3,962	0.01%
2018/06/15	23	69.27	20	69.70	69.30	3	3,885	0.08%
2018/06/14	34	70.00	34	69.80	70.00	0	3,758	0.00%
2018/06/13	11	72.70	12	68.05	70.40	-1	3,608	-0.03%
2018/06/12	16	67.20	16	69.00	67.20	0	3,365	0.00%
2018/06/11	3	72.00	3	67.00	69.70	0	3,296	0.00%
2018/06/08	3	66.60	3	66.80	66.60	0	3,177	0.00%
2018/06/07	2	66.80	2	65.70	66.80	0	3,177	0.00%
2018/06/06	3	65.70	3	65.00	65.70	0	3,178	0.00%
2018/06/05	6	65.00	6	65.00	65.00	0	3,172	0.00%
2018/06/04	11	64.90	11	65.50	64.90	0	3,194	0.00%
2018/06/01	14	65.10	20	66.39	65.10	-6	3,180	-0.19%
2018/05/31	9	65.60	9	65.10	65.60	0	3,125	0.00%
2018/05/30	11	64.50	11	65.30	64.50	0	3,035	0.00%
2018/05/29	8	66.00	14	65.37	66.00	-6	3,012	-0.20%
2018/05/28	2	64.80	2	63.80	64.80	0	3,006	0.00%
2018/05/25	7	63.70	7	63.20	63.70	0	2,996	0.00%
2018/05/24	6	63.50	6	62.40	63.50	0	3,001	0.00%
2018/05/23	4	62.00	3	63.20	62.00	1	2,982	0.03%
2018/05/22	2	63.50	2	62.80	63.50	0	2,973	0.00%
2018/05/21	1	62.70	0	0.00	62.30	1	2,995	0.03%
2018/05/18	0	0.00	10	62.40	63.00	-10	3,021	-0.33%
2018/05/16	6	62.43	2	62.10	62.70	4	3,146	0.13%
2018/05/11	6	63.30	6	63.50	63.30	0	3,223	0.00%
2018/05/10	2	63.40	2	61.70	63.40	0	3,234	0.00%
2018/05/09	2	61.80	2	60.10	61.80	0	3,239	0.00%
2018/05/08	2	60.40	2	59.80	60.40	0	3,295	0.00%
2018/05/07	9	59.80	9	59.80	59.80	0	3,299	0.00%
2018/05/04	8	59.60	8	60.90	59.60	0	3,305	0.00%
2018/05/02	2	61.00	2	60.10	61.00	0	3,305	0.00%
2018/04/30	3	60.40	3	60.60	60.40	0	3,317	0.00%
2018/04/27	2	60.30	2	59.80	60.30	0	3,345	0.00%
2018/04/19	3	64.80	3	64.30	64.80	0	3,725	0.00%
2018/04/18	2	64.20	2	63.70	64.20	0	3,716	0.00%
2018/04/17	2	63.30	2	63.10	63.50	0	3,697	0.00%
2018/04/16	2	63.20	2	63.30	63.20	0	3,706	0.00%
2018/04/03	0	0.00	2	63.50	64.40	-2	3,800	-0.05%
2018/04/02	20	65.25	19	66.87	65.10	1	3,775	0.03%
2018/03/31	2	68.30	1	68.00	67.00	1	3,746	0.03%
2018/03/30	2	65.40	3	67.00	66.90	-1	3,619	-0.03%
2018/03/28	12	64.10	12	64.60	64.10	0	3,421	0.00%
2018/03/27	0	0.00	2	65.00	64.70	-2	3,391	-0.06%
2018/03/22	2	64.60	2	64.90	64.60	0	3,301	0.00%
2018/03/21	2	64.40	2	64.30	64.40	0	3,288	0.00%
2018/03/20	2	64.40	2	64.20	64.40	0	3,365	0.00%
2018/03/16	2	63.70	2	64.00	63.70	0	3,438	0.00%
2018/03/13	3	64.30	3	64.70	64.30	0	3,538	0.00%
2018/03/12	2	64.10	2	64.50	64.10	0	3,642	0.00%
2018/03/09	8	64.00	8	64.00	64.00	0	3,665	0.00%
2018/03/08	2	63.80	2	64.00	63.80	0	3,727	0.00%
2018/03/06	2	62.50	3.3	62.16	62.50	-1.3	3,753	-0.03%
2018/03/05	7	61.00	7	60.50	61.00	0	3,814	0.00%
2018/03/01	1	61.20	0	0.00	61.20	1	3,863	0.03%
2018/02/26	6	63.00	6	63.70	63.00	0	3,867	0.00%
2018/02/21	6	63.80	6	65.00	63.80	0	4,397	0.00%
2018/02/12	6	62.90	6	64.10	62.90	0	4,408	0.00%
2018/02/07	3	59.70	3	61.80	59.70	0	4,347	0.00%
2018/02/06	3	60.50	0	0.00	60.20	3	4,368	0.07%
2018/02/02	7	65.00	7	64.60	65.00	0	4,326	0.00%
2018/01/31	2	65.80	2	65.60	65.80	0	4,468	0.00%
2018/01/29	2	64.30	0	0.00	64.40	2	4,390	0.05%
2018/01/26	10	63.49	7	64.50	63.70	3	4,362	0.07%
2018/01/25	8	65.36	2	66.60	64.80	6	4,320	0.14%
2018/01/23	6	66.00	6	67.50	66.00	0	4,269	0.00%
2018/01/19	21	68.07	14	68.00	68.10	7	4,250	0.16%
2018/01/18	23	67.62	23	68.10	67.60	0	4,189	0.00%
2018/01/17	0	0.00	3	68.10	68.00	-3	4,085	-0.07%
2018/01/15	2	62.70	2	62.90	62.70	0	3,776	0.00%
2018/01/12	5	62.68	2	63.20	62.50	3	3,778	0.08%
2018/01/08	10	64.90	10	65.00	64.90	0	3,715	0.00%
2018/01/05	8	64.80	8	66.00	64.80	0	3,703	0.00%
2018/01/04	3	66.00	5	65.06	66.00	-2	3,654	-0.05%
2018/01/03	7	64.00	7	63.50	64.00	0	3,609	0.00%