世界 (5347)-元大-古亭券商分點個股進出

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(已收盤)

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－元大-古亭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-古亭券商分點個股進出
元大-古亭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	56	106.83	5.1	107.10	107.50	50.9	17,224	0.30%
2024/05/30	11.2	102.21	1.6	106.15	106.50	9.6	16,598	0.06%
2024/05/29	12.2	100.26	3.5	105.58	101.00	8.7	16,069	0.05%
2024/05/27	10	102.50	5	101.61	101.00	5	15,556	0.03%
2024/05/24	20	99.50	20	101.13	100.50	0	15,545	0.00%
2024/05/23	29	101.95	4	101.13	101.00	25	15,493	0.16%
2024/05/22	1	101.00	10.6	101.65	101.00	-9.6	15,393	-0.06%
2024/05/21	0	0.00	0.1	99.00	98.90	-0.1	15,219	0.00%
2024/05/20	1	98.58	1	99.00	98.90	0	15,157	0.00%
2024/05/17	4	97.63	4.3	97.52	98.20	-0.3	15,014	0.00%
2024/05/16	4	95.13	8.4	96.40	96.00	-4.4	14,829	-0.03%
2024/05/15	0	0.00	2.1	92.95	92.10	-2.1	14,586	-0.01%
2024/05/14	3	92.60	1	92.60	92.10	2	14,614	0.01%
2024/05/13	0	0.00	51	91.72	92.90	-51	14,693	-0.35%
2024/05/10	1	90.90	2.1	90.82	92.00	-1.1	14,685	-0.01%
2024/05/09	1.2	89.21	0	0.00	89.10	1.2	14,594	0.01%
2024/05/08	1.1	91.73	0	0.00	91.00	1.1	14,585	0.01%
2024/05/07	1	92.80	5.6	92.40	93.20	-4.6	14,477	-0.03%
2024/05/03	1	93.30	1	92.50	92.80	0	14,275	0.00%
2024/05/02	16	91.43	26.4	93.21	93.90	-10.4	14,054	-0.07%
2024/04/30	1.1	86.03	0	0.00	86.00	1.1	13,191	0.01%
2024/04/29	0	0.00	3.9	86.65	88.60	-3.9	13,068	-0.03%
2024/04/25	2	83.90	0	0.00	83.30	2	13,003	0.02%
2024/04/24	0	0.00	2.8	84.67	85.40	-2.8	13,050	-0.02%
2024/04/23	0	0.00	0.1	82.00	82.30	-0.1	12,963	0.00%
2024/04/19	1	82.00	0	0.00	81.20	1	12,842	0.01%
2024/04/18	0	0.00	0.4	85.49	86.30	-0.4	12,613	0.00%
2024/04/17	0.2	84.60	10.3	84.79	84.70	-10	12,497	-0.08%
2024/04/16	0	82.90	13	82.91	83.10	-13	12,400	-0.10%
2024/04/15	9	84.68	1	84.70	84.90	8	12,279	0.07%
2024/04/12	1	88.20	1.1	88.28	87.70	-0.1	12,146	0.00%
2024/04/11	51	87.71	9	86.94	88.00	42	12,086	0.35%
2024/04/09	12	87.20	6.1	87.52	87.10	5.9	11,937	0.05%
2024/04/08	7	86.10	1	86.00	86.10	6	11,879	0.05%
2024/04/02	1	85.10	4	85.15	84.80	-3	11,948	-0.03%
2024/04/01	0.5	85.30	1	85.20	84.60	-0.5	12,193	0.00%
2024/03/29	1	85.40	1	85.90	85.50	0	12,083	0.00%
2024/03/28	0	0.00	2	85.05	84.80	-2	11,766	-0.02%
2024/03/27	1	86.10	2.6	85.50	86.20	-1.6	11,713	-0.01%
2024/03/26	1.2	84.92	1	87.20	85.10	0.2	11,645	0.00%
2024/03/25	0.1	86.00	4	86.35	86.30	-3.9	11,427	-0.03%
2024/03/22	15.2	87.77	6	86.97	87.90	9.2	11,365	0.08%
2024/03/21	3	89.87	4.2	90.13	89.80	-1.2	10,946	-0.01%
2024/03/20	18	90.85	16	89.56	89.70	2	10,714	0.02%
2024/03/19	8	88.45	12.7	88.97	90.80	-4.7	10,121	-0.05%
2024/03/18	3	85.00	3.3	85.29	84.80	-0.3	9,386	0.00%
2024/03/15	3	82.63	34	83.55	83.90	-31	9,116	-0.34%
2024/03/14	2	81.50	1	82.80	82.40	1	8,838	0.01%
2024/03/13	16.1	83.01	19.9	83.70	82.70	-3.8	8,627	-0.04%
2024/03/12	12	79.07	27.8	78.77	81.20	-15.8	7,739	-0.20%
2024/03/11	0.1	73.71	1	73.80	73.90	-0.9	7,115	-0.01%
2024/03/08	6	74.82	4.3	75.39	74.20	1.8	7,449	0.02%
2024/03/07	0	0.00	1	73.30	73.10	-1	7,395	-0.01%
2024/03/06	1	72.50	0	0.00	72.80	1	7,738	0.01%
2024/03/04	0	0.00	23	73.40	73.50	-23	8,703	-0.26%
2024/03/01	1	72.90	0	0.00	72.60	1	9,179	0.01%
2024/02/29	1.2	71.59	0	0.00	72.20	1.2	9,902	0.01%
2024/02/27	10	73.30	0	0.00	72.00	10	10,878	0.09%
2024/02/23	3	73.37	0	0.00	72.90	3	12,337	0.02%
2024/02/22	0	0.00	11	73.80	73.80	-11	12,910	-0.09%
2024/02/21	0	0.00	0.1	73.90	73.50	-0.1	13,364	0.00%
2024/02/20	3.1	74.51	1	74.60	74.30	2.1	13,533	0.02%
2024/02/19	1.1	75.26	1	75.20	75.30	0.1	13,646	0.00%
2024/02/16	7.1	74.64	0	0.00	74.80	7.1	13,746	0.05%
2024/02/05	2	73.00	0	0.00	73.50	2	13,811	0.01%
2024/02/02	2	72.50	0	0.00	72.60	2	13,767	0.01%
2024/02/01	0.2	72.87	0	0.00	72.50	0.2	14,010	0.00%
2024/01/31	0.1	73.00	0	0.00	73.50	0.1	14,280	0.00%
2024/01/30	1.1	73.54	1	73.10	73.10	0.1	14,228	0.00%
2024/01/29	0.2	74.30	1	74.70	74.70	-0.8	14,265	-0.01%
2024/01/26	1.1	75.01	0.4	75.67	74.80	0.7	14,319	0.00%
2024/01/25	0.4	76.08	0	0.00	76.30	0.4	14,328	0.00%
2024/01/24	0	0.00	3	74.80	75.00	-3	14,305	-0.02%
2024/01/23	1	74.80	0	0.00	74.90	1	14,351	0.01%
2024/01/22	0.3	74.00	2	73.70	73.50	-1.7	14,345	-0.01%
2024/01/19	1	74.30	1	74.60	74.40	0	14,281	0.00%
2024/01/18	2.1	73.20	0.2	74.00	72.70	1.9	14,140	0.01%
2024/01/17	0.2	74.36	1	73.90	73.90	-0.8	14,076	-0.01%
2024/01/16	3.1	76.20	2	75.40	76.00	1.1	13,957	0.01%
2024/01/12	3.2	78.07	1	77.60	77.50	2.2	13,946	0.02%
2024/01/11	1	79.20	0	0.00	79.40	1	13,921	0.01%
2024/01/09	1	78.10	0	0.00	78.60	1	14,064	0.01%
2024/01/08	1	78.30	0	0.00	78.10	1	14,142	0.01%
2024/01/05	1	78.60	0.1	79.40	78.60	1	14,333	0.01%
2024/01/04	0.1	78.40	0	0.00	78.50	0.1	14,439	0.00%
2024/01/03	2.2	78.23	0	0.00	78.30	2.2	14,488	0.01%
2024/01/02	1	80.30	2	81.10	79.70	-1	14,447	-0.01%
2023/12/29	0	0.00	5	81.20	81.50	-5	14,443	-0.03%
2023/12/28	6.1	80.87	6.1	80.77	81.10	0	14,403	0.00%
2023/12/27	12.2	80.14	3.3	80.50	81.00	9	14,295	0.06%
2023/12/25	1	78.00	0	0.00	78.00	1	14,090	0.01%
2023/12/21	0.1	77.50	0	0.00	77.40	0.1	14,130	0.00%
2023/12/20	1	77.50	0	0.00	78.20	1	14,140	0.01%
2023/12/19	8.1	76.93	4	77.10	77.20	4.1	14,108	0.03%
2023/12/18	2.1	79.39	0	0.00	78.90	2.1	13,998	0.01%
2023/12/15	0.1	79.70	0	0.00	79.80	0.1	13,984	0.00%
2023/12/14	2	79.65	4	79.70	80.00	-2	13,921	-0.01%
2023/12/13	7	79.43	0	0.00	79.40	7	13,861	0.05%
2023/12/12	0	0.00	8	79.51	79.60	-8	13,775	-0.06%
2023/12/11	2	78.30	0	0.00	78.60	2	13,729	0.01%
2023/12/08	0	0.00	4	78.70	78.70	-4	13,717	-0.03%
2023/12/07	2	78.55	5	78.80	77.70	-3	13,677	-0.02%
2023/12/06	3.3	77.64	0	0.00	77.50	3.3	13,573	0.02%
2023/12/05	22.2	78.31	1	79.90	77.80	21.2	13,430	0.16%
2023/12/04	2	81.10	6	80.32	80.90	-4	13,054	-0.03%
2023/12/01	9.2	78.62	12	79.00	78.90	-2.8	12,759	-0.02%
2023/11/30	15	80.14	10	80.70	79.80	5	12,367	0.04%
2023/11/29	30.1	80.64	10	80.80	79.50	20.1	11,940	0.17%
2023/11/28	15	80.22	5	80.90	79.10	10	11,527	0.09%
2023/11/27	3.5	82.84	14	82.81	79.70	-10.5	11,025	-0.10%
2023/11/24	4	86.13	9.2	87.13	85.50	-5.2	10,300	-0.05%
2023/11/23	10.1	83.81	10	84.23	83.40	0.1	9,265	0.00%
2023/11/22	3	79.90	3.3	81.07	81.10	-0.2	8,342	0.00%
2023/11/21	1	80.70	0.3	79.75	78.70	0.8	7,853	0.01%
2023/11/20	7	77.33	8.6	77.41	78.00	-1.6	7,333	-0.02%
2023/11/17	0	0.00	2	73.45	73.80	-2	6,902	-0.03%
2023/11/16	1	72.40	3.5	72.41	72.90	-2.5	6,770	-0.04%
2023/11/15	8	71.60	0	0.00	71.60	8	6,740	0.12%
2023/11/14	1.1	71.00	1.1	70.47	71.20	-0.1	6,718	0.00%
2023/11/13	1	68.80	0	0.00	68.90	1	6,563	0.02%
2023/11/10	0.2	68.10	1	68.30	68.10	-0.9	6,522	-0.01%
2023/11/09	6.7	68.20	1	67.60	67.50	5.7	6,437	0.09%
2023/11/08	2.5	69.01	4.1	69.38	69.70	-1.6	6,160	-0.03%
2023/11/07	0.1	72.80	0	0.00	72.70	0.1	5,856	0.00%
2023/11/06	3	73.20	10	73.19	73.10	-7	5,914	-0.12%
2023/11/03	0.1	72.00	0	0.00	72.20	0.1	5,838	0.00%
2023/10/30	2	71.00	0	0.00	70.40	2	5,916	0.03%
2023/10/27	0.4	71.90	0	0.00	71.80	0.4	5,922	0.01%
2023/10/26	0.1	72.60	0	0.00	71.30	0.1	5,970	0.00%
2023/10/24	0	0.00	3	73.23	72.80	-3	5,896	-0.05%
2023/10/16	5.1	73.78	1	74.30	72.70	4.1	5,903	0.07%
2023/10/13	6	76.43	1.3	75.13	75.40	4.8	5,828	0.08%
2023/10/12	0	0.00	1.4	72.46	74.20	-1.4	5,629	-0.02%
2023/10/11	0.2	70.88	0.3	70.95	70.80	-0.1	5,533	0.00%
2023/10/06	5.1	70.94	0	0.00	70.70	5.1	5,485	0.09%
2023/10/05	5.3	71.69	0.1	72.00	71.90	5.1	5,494	0.09%
2023/10/04	0	0.00	2	70.00	70.00	-2	5,403	-0.04%
2023/09/28	0.4	68.60	0	0.00	68.00	0.4	5,533	0.01%
2023/09/27	1.1	67.52	1	68.00	67.80	0.1	5,594	0.00%
2023/09/26	1.2	68.39	0	0.00	68.00	1.2	5,588	0.02%
2023/09/22	1.1	68.46	0	0.00	69.00	1.1	5,638	0.02%
2023/09/20	1.1	69.53	0	0.00	69.30	1.1	5,655	0.02%
2023/09/19	2.1	70.56	0	0.00	70.40	2.1	5,661	0.04%
2023/09/15	0.2	72.00	1	72.00	72.00	-0.8	5,699	-0.01%
2023/09/14	1	71.80	1	71.60	71.80	0	5,719	0.00%
2023/09/13	0	0.00	0.1	72.00	71.40	-0.1	5,692	0.00%
2023/09/12	2	70.30	0	0.00	71.30	2	5,705	0.04%
2023/09/11	0.1	69.10	0	0.00	68.90	0.1	5,652	0.00%
2023/09/08	5.1	69.14	0	0.00	69.20	5.1	5,650	0.09%
2023/09/05	5.1	70.22	0	0.00	70.50	5.1	5,616	0.09%
2023/09/04	0	0.00	0.1	71.00	70.80	-0.1	5,597	0.00%
2023/09/01	2	69.80	0.1	70.00	69.60	1.9	5,535	0.03%
2023/08/31	0.1	69.00	0	0.00	68.30	0.1	5,478	0.00%
2023/08/29	0.1	68.40	0	0.00	68.50	0.1	5,443	0.00%
2023/08/28	0	0.00	0.3	68.50	68.30	-0.3	5,436	0.00%
2023/08/25	3.4	67.41	0.2	67.80	67.80	3.2	5,384	0.06%
2023/08/24	1.3	69.37	1	69.40	68.80	0.3	5,302	0.00%
2023/08/23	1	68.50	0	0.00	68.40	1	5,261	0.02%
2023/08/22	0.2	68.75	0	0.00	68.50	0.2	5,304	0.00%
2023/08/18	0.1	70.80	1	70.80	70.40	-1	5,102	-0.02%
2023/08/17	1	71.20	0	0.00	71.30	1	4,993	0.02%
2023/08/16	0.1	71.60	0	0.00	71.20	0.1	4,970	0.00%
2023/08/15	0.1	72.35	0	0.00	71.80	0.1	4,949	0.00%
2023/08/14	0.1	72.10	0	0.00	72.00	0.1	4,985	0.00%
2023/08/11	0.1	73.20	0	0.00	72.60	0.1	4,947	0.00%
2023/08/09	0	0.00	0.1	75.00	74.30	-0.1	4,846	0.00%
2023/08/08	2.1	75.25	1	75.40	74.60	1.1	4,848	0.02%
2023/08/07	0	75.51	0	0.00	75.80	0	4,785	0.00%
2023/08/04	0.1	76.00	0	0.00	75.50	0.1	4,756	0.00%
2023/08/02	4.3	76.17	1	76.00	75.70	3.3	4,685	0.07%
2023/08/01	1	78.40	1.3	78.82	78.40	-0.3	4,539	-0.01%
2023/07/31	2	77.15	0	0.00	77.30	2	4,481	0.04%
2023/07/28	3.1	77.20	0	0.00	77.20	3.1	4,496	0.07%
2023/07/27	0.1	76.90	0	0.00	76.70	0.1	4,521	0.00%
2023/07/26	2.1	76.16	2	75.80	75.60	0.1	4,515	0.00%
2023/07/25	2.1	77.11	2	77.15	77.00	0.1	4,505	0.00%
2023/07/24	1.2	77.08	0	0.00	77.60	1.2	4,472	0.03%
2023/07/21	1.4	77.65	3	78.20	78.00	-1.6	4,464	-0.04%
2023/07/20	1	79.83	0	0.00	80.20	1	4,399	0.02%
2023/07/19	0.2	80.61	0	0.00	80.00	0.2	4,371	0.00%
2023/07/17	0	0.00	0.1	82.00	81.30	-0.1	4,426	0.00%
2023/07/14	2.2	81.55	0	0.00	80.80	2.2	4,500	0.05%
2023/07/13	1	79.70	15	79.30	79.70	-14	4,465	-0.31%
2023/07/12	0.3	80.41	0	0.00	80.00	0.3	4,442	0.01%
2023/07/11	0.1	81.10	0	0.00	81.60	0.1	4,422	0.00%
2023/07/10	4	80.00	0	0.00	80.00	4	4,428	0.09%
2023/07/07	2.2	81.20	0	0.00	80.50	2.2	4,407	0.05%
2023/07/06	20.2	83.38	0	0.00	83.50	20.2	4,317	0.47%
2023/07/05	0.4	84.54	0	0.00	83.70	0.4	4,229	0.01%
2023/07/04	4.2	87.93	0.2	88.33	88.30	4	4,126	0.10%
2023/07/03	3	88.13	0	0.00	87.70	3	4,090	0.07%
2023/06/30	0.1	88.12	0	0.00	88.00	0.1	4,064	0.00%
2023/06/29	0.1	86.70	0	0.00	86.10	0.1	4,041	0.00%
2023/06/28	1.1	86.91	0	0.00	86.20	1.1	4,087	0.03%
2023/06/27	1	86.80	2	87.50	87.00	-1	4,096	-0.02%
2023/06/26	1.5	87.47	0	0.00	87.00	1.5	4,165	0.04%
2023/06/21	0.1	88.90	0	0.00	88.20	0.1	4,186	0.00%
2023/06/20	0.7	89.23	0	0.00	88.10	0.7	4,293	0.02%
2023/06/19	0.7	89.88	0	0.00	89.30	0.7	4,273	0.02%
2023/06/16	2.4	91.63	0	0.00	90.30	2.4	4,285	0.06%
2023/06/15	2.3	92.91	0	0.00	92.90	2.3	4,260	0.05%
2023/06/13	5	92.62	2	94.00	92.50	3	4,360	0.07%
2023/06/12	2	93.15	1	93.60	93.00	1	4,330	0.02%
2023/06/09	0.1	93.40	1.1	93.80	93.40	-1	4,346	-0.02%
2023/06/08	1	93.00	0	0.00	93.00	1	4,341	0.02%
2023/06/07	0.1	94.60	5.3	94.37	94.80	-5.3	4,381	-0.12%
2023/06/06	1.1	91.90	3	91.00	91.30	-1.9	4,377	-0.04%
2023/06/05	0	0.00	3	92.90	92.70	-3	4,373	-0.07%
2023/06/02	2.1	91.12	1	91.70	91.90	1.1	4,363	0.03%
2023/06/01	0.3	92.00	0	0.00	91.60	0.3	4,368	0.01%
2023/05/31	1.3	92.95	0	0.00	92.90	1.3	4,405	0.03%
2023/05/30	1	93.30	1	94.10	93.80	0	4,393	0.00%
2023/05/29	0	0.00	2.1	94.84	94.10	-2.1	4,419	-0.05%
2023/05/26	0	0.00	2.3	93.72	92.80	-2.3	4,503	-0.05%
2023/05/23	3	90.10	0	0.00	90.00	3	4,803	0.06%
2023/05/19	1	89.90	1	90.70	89.80	0	4,853	0.00%
2023/05/17	1	90.20	1	90.90	90.20	0	5,066	0.00%
2023/05/16	3.1	90.64	1	91.00	90.30	2.1	5,100	0.04%
2023/05/11	0	0.00	2	89.80	90.00	-2	5,359	-0.04%
2023/05/10	1.1	89.76	0	0.00	89.20	1.1	5,463	0.02%
2023/05/09	0	0.00	1	89.90	90.00	-1	5,507	-0.02%
2023/05/08	1.1	89.82	0	0.00	89.80	1.1	5,594	0.02%
2023/05/04	0	0.00	1	89.00	89.30	-1	5,810	-0.02%
2023/05/03	0.2	88.20	0	0.00	88.20	0.2	5,880	0.00%
2023/04/28	0.1	87.00	0	0.00	86.70	0.1	6,490	0.00%
2023/04/26	0.4	85.58	0	0.00	85.50	0.4	6,624	0.01%
2023/04/25	1	87.00	0	0.00	87.00	1	6,709	0.01%
2023/04/24	1.1	89.01	0	0.00	88.90	1.1	6,824	0.02%
2023/04/21	2.1	89.98	0	0.00	90.20	2.1	6,869	0.03%
2023/04/20	1.2	91.00	0	0.00	90.30	1.2	6,978	0.02%
2023/04/19	0.2	92.32	2	91.80	90.90	-1.8	7,214	-0.02%
2023/04/18	0.2	93.05	1	92.80	92.10	-0.8	7,596	-0.01%
2023/04/17	2.3	93.68	0	0.00	93.80	2.3	7,735	0.03%
2023/04/14	1.1	94.22	2	94.85	94.60	-1	7,735	-0.01%
2023/04/13	0.1	94.40	0	0.00	94.00	0.1	7,704	0.00%
2023/04/12	2.3	94.18	0	0.00	94.30	2.3	7,684	0.03%
2023/04/11	1.2	94.86	0	0.00	94.90	1.2	7,706	0.02%
2023/04/10	0.4	95.16	0	0.00	94.60	0.4	7,762	0.01%
2023/04/07	1.1	95.71	0	96.50	95.70	1.1	7,768	0.01%
2023/03/30	0	0.00	1	97.40	97.50	-1	7,815	-0.01%
2023/03/29	2.3	96.99	7	96.21	96.00	-4.8	7,814	-0.06%
2023/03/28	1	99.00	0	0.00	98.90	1	7,825	0.01%
2023/03/27	0.1	98.50	5.2	100.04	99.00	-5.2	7,922	-0.07%
2023/03/24	1	99.40	1.1	98.23	98.50	-0.1	7,889	0.00%
2023/03/23	2	97.35	1.7	96.99	98.00	0.3	7,842	0.00%
2023/03/22	0	0.00	0.1	95.20	94.20	-0.1	7,774	0.00%
2023/03/21	0.1	93.70	1.1	93.48	93.70	-1	7,849	-0.01%
2023/03/20	4	95.15	0.5	95.20	94.60	3.5	7,920	0.04%
2023/03/17	1	95.40	0.6	95.13	95.90	0.4	7,928	0.01%
2023/03/10	0.6	91.88	0	0.00	91.70	0.6	7,997	0.01%
2023/03/09	0	0.00	0.1	95.60	93.90	-0.1	8,118	0.00%
2023/03/07	0	0.00	2.2	94.60	94.40	-2.2	8,131	-0.03%
2023/03/06	0	0.00	2.2	94.01	94.30	-2.2	8,136	-0.03%
2023/03/03	1	91.70	0.1	94.00	91.60	0.9	8,105	0.01%
2023/03/02	1.1	92.41	0	0.00	92.60	1.1	8,090	0.01%
2023/03/01	0.3	91.13	0	0.00	93.40	0.3	8,175	0.00%
2023/02/24	3.2	94.59	3.2	94.75	92.50	0	8,181	0.00%
2023/02/23	0	0.00	7.1	93.08	93.40	-7.1	8,204	-0.09%
2023/02/22	10.7	90.68	2	91.10	91.70	8.7	8,356	0.10%
2023/02/21	3.1	94.64	2.3	94.68	95.00	0.8	8,345	0.01%
2023/02/20	0.2	93.00	0	0.00	93.50	0.2	8,479	0.00%
2023/02/17	0.5	91.68	0	0.00	92.40	0.5	8,752	0.01%
2023/02/16	0	0.00	1	93.10	92.70	-1	8,847	-0.01%
2023/02/15	6.8	94.25	1	93.10	92.40	5.8	9,097	0.06%
2023/02/14	1	96.90	0	0.00	97.20	1	9,016	0.01%
2023/02/13	2.2	95.76	3	97.43	96.80	-0.8	9,109	-0.01%
2023/02/10	1.1	98.40	3.3	97.60	98.70	-2.3	9,040	-0.02%
2023/02/09	3.1	95.00	3	95.63	95.50	0.1	8,938	0.00%
2023/02/08	0	0.00	0.2	97.40	95.70	-0.2	8,956	0.00%
2023/02/07	2	94.70	10	94.10	95.30	-8	8,863	-0.09%
2023/02/06	0.4	94.75	1.6	94.40	93.60	-1.2	9,066	-0.01%
2023/02/03	2.1	96.64	0	0.00	96.60	2.1	9,038	0.02%
2023/02/02	1	98.20	2	97.95	96.80	-1	9,008	-0.01%
2023/02/01	3.6	98.49	0.1	99.20	97.20	3.5	8,912	0.04%
2023/01/31	9.9	97.90	6	97.77	99.70	3.9	8,795	0.04%
2023/01/30	0	100.50	6.8	99.70	101.00	-6.7	8,464	-0.08%
2023/01/17	1.6	92.00	0.1	91.20	92.00	1.5	8,194	0.02%
2023/01/13	4.1	88.69	0.1	91.30	88.20	4	8,124	0.05%
2023/01/12	2.1	88.19	4	89.40	90.00	-1.9	8,014	-0.02%
2023/01/11	0	0.00	2	92.00	92.60	-2	7,883	-0.03%
2023/01/10	1	91.40	4	92.15	91.70	-3	7,836	-0.04%
2023/01/09	1.2	92.52	3	92.63	93.40	-1.8	7,676	-0.02%
2023/01/06	1	89.51	3.6	90.13	90.80	-2.6	7,420	-0.03%
2023/01/05	3	85.13	4.1	84.63	84.80	-1.1	6,972	-0.02%
2023/01/04	2	79.70	2	79.90	80.50	0	6,909	0.00%
2023/01/03	0.1	79.08	0	0.00	80.00	0.1	6,966	0.00%
2022/12/28	1.1	78.19	0	0.00	77.80	1.1	7,004	0.02%
2022/12/26	0.5	81.35	0	0.00	80.40	0.5	6,977	0.01%
2022/12/23	0	0.00	0.1	86.00	81.50	-0.1	7,006	0.00%
2022/12/22	1.1	84.14	1	83.30	82.90	0.1	7,051	0.00%
2022/12/21	0.1	82.20	0	0.00	82.00	0.1	7,042	0.00%
2022/12/20	0.1	81.90	0	0.00	81.30	0.1	7,064	0.00%
2022/12/19	0	85.50	0.1	84.50	84.60	-0.1	7,070	0.00%
2022/12/16	2.2	82.75	6	81.20	82.30	-3.8	6,965	-0.06%
2022/12/14	0.1	83.20	0	0.00	83.50	0.1	7,154	0.00%
2022/12/13	1	85.31	1.2	86.32	83.80	-0.2	7,106	0.00%
2022/12/12	1.2	82.83	1.1	83.62	83.90	0.1	7,001	0.00%
2022/12/09	1	82.60	1	83.30	83.20	0	6,948	0.00%
2022/12/08	0.1	83.00	1	83.30	82.90	-0.9	6,914	-0.01%
2022/12/07	0.2	84.25	1	84.20	83.30	-0.8	6,902	-0.01%
2022/12/06	6	85.27	0	0.00	84.80	6	6,881	0.09%
2022/12/02	3	86.80	0	0.00	86.80	3	6,936	0.04%
2022/12/01	0	0.00	2.2	86.06	87.10	-2.2	6,920	-0.03%
2022/11/30	0.3	82.82	0	0.00	82.30	0.3	6,787	0.00%
2022/11/24	0	0.00	2	83.80	84.40	-2	6,781	-0.03%
2022/11/23	1	86.20	2	85.60	83.20	-1	6,779	-0.01%
2022/11/22	3	83.53	1	83.60	83.50	2	6,750	0.03%
2022/11/21	0.5	85.78	2	87.20	83.70	-1.5	6,762	-0.02%
2022/11/18	8	89.91	10	89.01	88.10	-2	6,627	-0.03%
2022/11/17	0	0.00	0.3	90.70	90.70	-0.3	6,483	0.00%
2022/11/16	5	86.08	7.1	86.22	87.20	-2.1	6,395	-0.03%
2022/11/15	5	85.02	3.1	84.90	85.50	1.9	6,169	0.03%
2022/11/14	1	80.70	1	80.00	80.80	0	5,930	0.00%
2022/11/11	2	80.10	3.2	80.03	80.90	-1.2	5,877	-0.02%
2022/11/10	1	73.01	2	74.05	74.10	-1	5,629	-0.02%
2022/11/09	4	70.28	8	71.96	73.00	-4	5,590	-0.07%
2022/11/08	4	69.10	0	0.00	69.10	4	5,547	0.07%
2022/11/07	0	0.00	3	67.13	67.50	-3	5,611	-0.05%
2022/11/04	1	64.80	1	65.40	65.30	0	5,641	0.00%
2022/11/03	3	65.23	1	65.30	65.10	2	5,632	0.04%
2022/11/02	2	64.65	2	65.80	66.00	0	5,664	0.00%
2022/10/31	1	66.30	0	0.00	66.40	1	5,609	0.02%
2022/10/27	0	0.00	1	62.80	64.80	-1	5,940	-0.02%
2022/10/26	1	61.90	0	0.00	61.90	1	6,062	0.02%
2022/10/21	5	64.80	0	0.00	63.50	5	6,095	0.08%
2022/10/19	0	0.00	1	64.00	62.70	-1	6,039	-0.02%
2022/10/18	1	62.80	0	0.00	63.00	1	6,072	0.02%
2022/10/17	1	62.10	1	62.40	63.70	0	6,099	0.00%
2022/10/14	1	63.10	2	63.40	63.50	-1	6,156	-0.02%
2022/10/12	1	59.80	0	0.00	60.30	1	6,178	0.02%
2022/10/11	0.2	62.30	5	62.30	61.00	-4.9	6,153	-0.08%
2022/10/06	1	68.00	1	68.50	68.80	0	6,221	0.00%
2022/10/05	5	68.80	1	69.40	68.50	4	6,257	0.06%
2022/09/29	0	0.00	1	64.40	63.50	-1	6,543	-0.02%
2022/09/28	0	0.00	3	64.07	63.30	-3	6,594	-0.05%
2022/09/26	2	65.60	1	64.80	64.40	1	6,777	0.01%
2022/09/23	0	0.00	1	67.70	68.00	-1	6,817	-0.01%
2022/09/22	0	0.00	1	68.20	68.00	-1	6,930	-0.01%
2022/09/21	6.2	69.38	8	69.43	69.80	-1.9	6,932	-0.03%
2022/09/20	2	72.20	0	0.00	72.20	2	6,749	0.03%
2022/09/19	1	72.90	0	0.00	72.50	1	6,756	0.01%
2022/09/14	0	0.00	7	73.77	73.80	-7	6,947	-0.10%
2022/09/13	8.1	75.39	0	0.00	75.50	8.1	6,951	0.12%
2022/09/12	9	75.11	0.1	75.50	75.00	8.9	6,943	0.13%
2022/09/08	1	74.10	1.2	74.19	74.00	-0.2	6,996	0.00%
2022/09/06	0.1	72.00	0	0.00	71.80	0.1	6,980	0.00%
2022/09/05	0.2	70.90	1	70.50	71.50	-0.9	7,060	-0.01%
2022/09/01	0	0.00	1	72.70	72.50	-1	7,189	-0.01%
2022/08/31	0.1	72.50	1	73.80	74.40	-0.9	7,156	-0.01%
2022/08/29	1	72.70	0	0.00	73.20	1	7,129	0.01%
2022/08/26	0.1	77.00	0	0.00	76.60	0.1	7,096	0.00%
2022/08/24	0	0.00	3.3	75.55	75.20	-3.3	7,171	-0.05%
2022/08/23	1	74.00	0	0.00	74.20	1	7,223	0.01%
2022/08/22	0.1	74.70	0	0.00	74.10	0.1	7,228	0.00%
2022/08/19	1	75.60	0	0.00	75.00	1	7,267	0.01%
2022/08/18	1	75.90	2	75.90	76.00	-1	7,292	-0.01%
2022/08/16	1	77.50	0	0.00	76.20	1	7,369	0.01%
2022/08/15	4	78.35	5.1	78.14	78.20	-1.1	7,379	-0.01%
2022/08/12	0	0.00	4.3	75.15	76.60	-4.3	7,295	-0.06%
2022/08/11	1	73.90	0	0.00	73.90	1	7,205	0.01%
2022/08/10	2.4	70.53	2	70.60	70.40	0.4	7,157	0.01%
2022/08/09	3.5	72.03	0	0.00	72.00	3.5	7,132	0.05%
2022/08/08	1	73.60	0	0.00	73.40	1	7,087	0.01%
2022/08/05	3.1	75.19	3	74.93	74.90	0.1	7,031	0.00%
2022/08/04	1	73.80	1.1	72.49	73.00	-0.1	6,886	0.00%
2022/08/03	2	69.01	0.1	69.10	69.70	2	6,740	0.03%
2022/08/02	5.2	67.92	1.1	67.95	68.20	4.1	6,575	0.06%
2022/08/01	0.3	71.52	0	0.00	70.70	0.3	6,525	0.00%
2022/07/29	0.1	72.20	0	0.00	72.00	0.1	6,510	0.00%
2022/07/28	0	0.00	1	72.50	72.10	-1	6,509	-0.02%
2022/07/27	1	70.30	0	0.00	72.10	1	6,491	0.02%
2022/07/22	2.4	76.43	1	74.90	75.20	1.4	6,496	0.02%
2022/07/21	2	75.60	0	0.00	75.90	2	6,501	0.03%
2022/07/20	0	0.00	2	75.20	73.50	-2	6,451	-0.03%
2022/07/15	2	73.15	1	73.30	73.10	1	6,416	0.02%
2022/07/13	1	69.20	0	0.00	68.90	1	6,320	0.02%
2022/07/12	0.2	67.85	0	0.00	67.90	0.2	6,267	0.00%
2022/07/11	1	72.10	2	72.60	71.30	-1	6,257	-0.02%
2022/07/08	1	71.80	0	0.00	71.80	1	6,256	0.02%
2022/07/07	0	0.00	0.9	67.10	69.70	-0.9	6,167	-0.01%
2022/07/06	0.1	66.68	0.2	66.60	65.30	-0.1	6,078	0.00%
2022/07/05	1.1	69.47	0.4	68.69	69.10	0.7	6,028	0.01%
2022/07/04	0	0.00	0.1	67.70	67.50	-0.1	5,980	0.00%
2022/07/01	1.1	76.05	6	75.32	73.30	-4.9	5,839	-0.08%
2022/06/30	0.1	77.40	0	0.00	76.80	0.1	5,892	0.00%
2022/06/29	0.3	81.53	0	0.00	79.90	0.3	5,768	0.00%
2022/06/28	1.2	82.68	0	0.00	82.80	1.2	5,701	0.02%
2022/06/24	0	0.00	4	83.70	83.10	-4	5,673	-0.07%
2022/06/22	6.3	85.53	8	84.46	83.70	-1.8	5,546	-0.03%
2022/06/21	2	89.40	0	0.00	89.40	2	5,431	0.04%
2022/06/20	0.1	90.30	2	90.40	89.10	-1.9	5,392	-0.04%
2022/06/17	0.3	91.09	0	0.00	90.60	0.3	5,349	0.01%
2022/06/16	2.3	94.30	4	96.90	93.00	-1.7	5,242	-0.03%
2022/06/15	0.2	96.19	0.3	97.00	95.50	-0.1	5,177	0.00%
2022/06/14	2.4	94.16	0	0.00	96.50	2.4	5,245	0.04%
2022/06/13	11.1	96.37	2	96.40	95.60	9.1	5,217	0.17%
2022/06/10	1	101.50	1	102.00	101.50	0	5,137	0.00%
2022/06/09	1	102.50	0	0.00	102.00	1	5,134	0.02%
2022/06/06	1	101.00	3	102.83	102.50	-2	5,222	-0.04%
2022/06/02	1	100.50	0	0.00	101.00	1	5,241	0.02%
2022/06/01	2	104.50	0	0.00	103.50	2	5,270	0.04%
2022/05/31	0	0.00	3.3	105.85	107.00	-3.3	5,238	-0.06%
2022/05/30	0	0.00	3.5	102.68	103.50	-3.5	5,156	-0.07%
2022/05/27	1	98.30	5	98.92	98.20	-4	5,112	-0.08%
2022/05/26	7.3	98.17	0	0.00	97.40	7.3	5,127	0.14%
2022/05/25	0.3	100.00	1	100.00	101.00	-0.8	5,078	-0.01%
2022/05/24	11.5	102.68	0	0.00	99.80	11.5	5,092	0.23%
2022/05/23	2	107.25	2	108.50	106.50	0	4,966	0.00%
2022/05/20	1	104.50	1	107.00	107.50	0	4,925	0.00%
2022/05/19	1	106.50	2	107.25	106.50	-1	4,918	-0.02%
2022/05/18	2	107.00	1	108.00	107.50	1	4,905	0.02%
2022/05/16	0	0.00	1.3	106.40	104.50	-1.3	4,925	-0.03%
2022/05/13	0	0.00	5	104.00	104.00	-5	5,057	-0.10%
2022/05/12	1	100.00	3	102.00	101.00	-2	5,143	-0.04%
2022/05/11	0	0.00	0.3	103.00	102.00	-0.3	5,200	0.00%
2022/05/10	1.3	99.40	1	100.00	101.00	0.3	5,295	0.00%
2022/05/09	12.3	102.34	3	99.90	99.50	9.3	5,337	0.17%
2022/05/06	1.1	103.86	1	104.50	107.50	0.1	5,360	0.00%
2022/05/05	3	106.00	2	106.50	107.50	1	5,477	0.02%
2022/05/04	1	104.50	1.3	105.20	105.50	-0.3	5,627	0.00%
2022/05/03	2.3	102.33	4	102.88	104.00	-1.8	5,655	-0.03%
2022/04/29	2	106.98	0.3	106.50	105.50	1.8	5,680	0.03%
2022/04/28	1	100.00	5.2	104.08	103.50	-4.2	5,771	-0.07%
2022/04/27	1.3	97.89	1	96.20	98.50	0.3	5,692	0.01%
2022/04/26	1	102.50	1	102.50	102.00	0	5,651	0.00%
2022/04/25	2.3	101.84	1	101.00	103.00	1.3	5,679	0.02%
2022/04/22	2.3	106.22	2	106.00	106.00	0.3	5,704	0.00%
2022/04/21	1	108.00	1	109.00	109.00	0	5,748	0.00%
2022/04/20	0	0.00	2	110.00	109.00	-2	5,791	-0.03%
2022/04/19	0	0.00	1.3	108.10	108.00	-1.3	5,852	-0.02%
2022/04/18	1	108.50	1	108.00	108.00	0	5,931	0.00%
2022/04/15	4.7	109.51	1	108.00	108.00	3.7	5,999	0.06%
2022/04/14	3	112.00	1	113.00	112.00	2	6,000	0.03%
2022/04/13	3	114.33	2.3	115.00	114.00	0.8	6,015	0.01%
2022/04/12	0.3	111.50	0.1	112.50	112.50	0.2	6,048	0.00%
2022/04/11	0.4	114.81	0	0.00	114.00	0.4	6,074	0.01%
2022/04/08	1.3	116.09	0	0.00	116.50	1.3	6,153	0.02%
2022/04/07	2.1	117.52	7	117.64	117.00	-4.9	6,111	-0.08%
2022/04/06	5.3	115.69	2	116.50	118.00	3.3	6,035	0.05%
2022/04/01	0	0.00	1	121.50	122.00	-1	5,870	-0.02%
2022/03/30	6	124.58	0.3	124.00	124.00	5.8	5,856	0.10%
2022/03/28	1.3	119.50	1	121.00	120.50	0.3	5,875	0.00%
2022/03/25	0	0.00	1	123.00	122.00	-1	5,861	-0.02%
2022/03/24	1.1	121.11	0	0.00	122.00	1.1	5,851	0.02%
2022/03/21	2	123.75	1	125.00	124.00	1	5,961	0.02%
2022/03/18	0.1	123.50	1	123.00	124.00	-1	6,003	-0.02%
2022/03/17	0	0.00	1	123.00	123.00	-1	6,109	-0.02%
2022/03/16	0	0.00	3	116.00	115.00	-3	6,054	-0.05%
2022/03/15	4	118.38	2	117.25	116.50	2	6,112	0.03%
2022/03/14	0.3	124.00	1	124.50	123.50	-0.8	6,127	-0.01%
2022/03/11	1	123.50	0	0.00	124.50	1	6,176	0.02%
2022/03/10	3	124.83	0	0.00	124.00	3	6,202	0.05%
2022/03/09	1	122.00	1	123.00	122.00	0	6,295	0.00%
2022/03/08	5	121.50	11	120.64	121.00	-6	6,490	-0.09%
2022/03/07	1	122.00	7	123.86	123.50	-6	6,505	-0.09%
2022/03/04	7.5	127.97	2	128.25	127.00	5.5	6,506	0.08%
2022/03/03	8	133.06	7	132.57	132.50	1	6,442	0.02%
2022/03/02	2.1	130.49	0.3	133.00	133.50	1.8	6,430	0.03%
2022/03/01	1	126.50	0.3	130.00	130.00	0.8	6,379	0.01%
2022/02/25	1	124.00	1	124.50	125.50	0	6,344	0.00%
2022/02/24	5	125.00	1	125.50	125.00	4	6,354	0.06%
2022/02/22	1.1	124.58	1	125.00	126.50	0.1	6,402	0.00%
2022/02/21	1.3	126.60	6	126.50	126.50	-4.8	6,396	-0.07%
2022/02/18	0.2	127.50	0	0.00	128.00	0.2	6,436	0.00%
2022/02/17	1	129.00	14	129.00	129.00	-13	6,487	-0.20%
2022/02/16	0.1	129.50	0	0.00	129.50	0.1	6,529	0.00%
2022/02/15	6	128.67	3.3	129.54	127.00	2.8	6,571	0.04%
2022/02/14	3.3	125.62	0	0.00	124.00	3.3	6,467	0.05%
2022/02/10	1	127.51	1.3	130.00	130.50	-0.2	6,657	0.00%
2022/02/09	0	126.00	0.3	127.00	127.50	-0.2	6,697	0.00%
2022/02/08	1	124.00	0	0.00	123.50	1	6,783	0.01%
2022/02/07	14.8	124.31	3	123.83	123.50	11.8	6,906	0.17%
2022/01/26	6.5	132.50	0	0.00	130.50	6.5	7,198	0.09%
2022/01/25	0.2	138.50	0.2	139.00	139.00	-0.1	7,862	0.00%
2022/01/24	0.3	136.00	0	139.00	137.50	0.2	7,934	0.00%
2022/01/21	1.4	135.74	3.3	138.85	138.00	-1.8	8,056	-0.02%
2022/01/20	0	0.00	0.1	142.00	140.50	-0.1	8,134	0.00%
2022/01/19	1.3	139.00	0	0.00	138.50	1.3	8,317	0.02%
2022/01/17	1.1	140.19	0.3	142.00	140.50	0.9	8,472	0.01%
2022/01/14	3.3	137.58	4	139.63	139.00	-0.8	8,543	-0.01%
2022/01/13	1.5	140.00	0	0.00	139.00	1.5	8,517	0.02%
2022/01/12	0.1	141.50	0	0.00	142.00	0.1	8,556	0.00%
2022/01/11	0	0.00	10	141.00	139.50	-10	8,566	-0.12%
2022/01/10	29	144.50	0	0.00	143.00	29	8,543	0.34%
2022/01/07	1	145.00	45	142.76	142.50	-44	8,724	-0.50%
2022/01/06	5.4	145.99	1	146.50	147.00	4.4	8,756	0.05%
2022/01/05	3	148.67	0	0.00	148.50	3	8,905	0.03%
2022/01/04	4	151.38	0	0.00	150.50	4	8,975	0.04%
2022/01/03	3.2	152.35	0	0.00	151.50	3.2	9,042	0.03%
2021/12/29	0	0.00	5	159.50	159.50	-5	9,316	-0.05%
2021/12/27	0	0.00	2	159.00	157.50	-2	9,682	-0.02%
2021/12/24	0.1	157.50	0	0.00	156.00	0.1	9,819	0.00%
2021/12/22	0.1	157.50	0.3	157.00	158.00	-0.2	10,209	0.00%
2021/12/16	0	0.00	0.3	155.00	155.50	-0.3	10,670	0.00%
2021/12/14	0	0.00	3	150.83	152.00	-3	11,065	-0.03%
2021/12/13	2.3	149.89	0	0.00	150.00	2.3	11,234	0.02%
2021/12/10	1	154.50	0	0.00	153.50	1	11,331	0.01%
2021/12/09	3.6	153.18	1	153.00	153.50	2.6	11,675	0.02%
2021/12/08	1.3	159.58	0	0.00	159.00	1.3	12,110	0.01%
2021/12/07	16	163.00	1	162.50	162.00	15	12,681	0.12%
2021/12/06	16	161.66	19	163.55	165.00	-3	12,952	-0.02%
2021/12/03	22	163.32	1	163.50	164.00	21	13,313	0.16%
2021/12/02	7	161.07	18.9	162.87	165.00	-11.9	13,767	-0.09%
2021/12/01	10	156.00	3.7	156.74	157.50	6.3	14,155	0.04%
2021/11/30	1	152.00	0.1	154.00	155.00	0.9	14,518	0.01%
2021/11/29	1	150.00	4	149.13	149.50	-3	14,783	-0.02%
2021/11/26	0.3	150.00	2	149.25	148.00	-1.8	14,896	-0.01%
2021/11/25	3	152.17	0	0.00	151.50	3	14,949	0.02%
2021/11/24	1.3	150.80	0	0.00	151.00	1.3	15,122	0.01%
2021/11/23	1.3	154.40	0	0.00	153.50	1.3	15,266	0.01%
2021/11/22	0	0.00	1	157.50	159.50	-1	15,438	-0.01%
2021/11/19	2.2	156.91	2.3	159.11	156.00	-0.1	15,753	0.00%
2021/11/18	1	156.00	0.3	156.00	156.00	0.8	15,866	0.00%
2021/11/17	1	155.50	2	154.75	154.50	-1	16,082	-0.01%
2021/11/16	1.3	152.00	1.1	152.33	151.00	0.1	16,201	0.00%
2021/11/15	3	154.33	0.7	155.50	153.50	2.3	16,248	0.01%
2021/11/12	0	0.00	0.1	156.50	154.00	-0.1	16,476	0.00%
2021/11/11	2.1	151.62	1	151.50	153.00	1.1	16,472	0.01%
2021/11/10	1.3	151.88	11	151.27	154.00	-9.7	16,671	-0.06%
2021/11/09	0	0.00	2.8	158.46	155.50	-2.8	16,820	-0.02%
2021/11/08	11	146.82	2.7	147.43	150.50	8.3	16,970	0.05%
2021/11/05	1	146.50	3	147.17	144.50	-2	17,155	-0.01%
2021/11/04	4.8	147.14	5	144.50	143.50	-0.2	17,580	0.00%
2021/11/03	8.4	153.19	7	152.50	151.50	1.4	17,469	0.01%
2021/11/02	16.1	158.85	33.9	160.04	158.00	-17.8	17,754	-0.10%
2021/11/01	1	146.50	5.2	148.42	148.50	-4.2	17,649	-0.02%
2021/10/29	1.2	142.00	1	142.50	144.50	0.2	17,622	0.00%
2021/10/28	2	144.26	1	150.27	143.00	1	17,507	0.01%
2021/10/27	2	143.50	3.2	145.69	149.00	-1.2	17,344	-0.01%
2021/10/26	3	141.68	1	142.50	143.50	2	17,224	0.01%
2021/10/25	4	139.63	2	140.50	141.00	2	17,090	0.01%
2021/10/22	0.2	142.00	0	0.00	143.50	0.2	17,034	0.00%
2021/10/21	3	146.17	2	143.25	143.00	1	16,896	0.01%
2021/10/20	2.1	148.24	4	147.75	146.50	-1.9	16,829	-0.01%
2021/10/19	1	144.00	2.2	143.27	145.50	-1.2	16,704	-0.01%
2021/10/18	3.2	140.75	4	144.12	140.50	-0.8	16,617	0.00%
2021/10/15	14	146.00	4.4	145.02	144.00	9.6	16,585	0.06%
2021/10/14	2	142.00	2	140.00	140.50	0	16,358	0.00%
2021/10/13	2.2	137.55	16	138.56	138.00	-13.8	16,360	-0.08%
2021/10/12	2.2	143.35	0	0.00	141.00	2.2	16,162	0.01%
2021/10/08	5.2	148.02	0	0.00	147.00	5.2	16,055	0.03%
2021/10/07	3	150.67	1.2	150.83	150.00	1.8	15,897	0.01%
2021/10/06	0	0.00	11	147.18	149.00	-11	15,732	-0.07%
2021/10/05	5	145.10	2	138.50	145.50	3	15,557	0.02%
2021/10/04	1.2	147.55	2.2	145.00	144.00	-1	15,271	-0.01%
2021/10/01	7.2	147.39	2	148.50	149.00	5.2	15,191	0.03%
2021/09/30	0	0.00	9.2	147.93	151.50	-9.2	15,062	-0.06%
2021/09/29	17.9	147.71	12	146.33	144.50	5.9	14,878	0.04%
2021/09/28	2	152.00	5.1	153.59	155.50	-3.1	14,638	-0.02%
2021/09/27	5	154.81	9	156.06	154.50	-4	14,562	-0.03%
2021/09/24	6.1	156.30	8	156.25	157.50	-1.9	14,499	-0.01%
2021/09/23	5.2	153.23	4.2	155.14	152.00	1	14,371	0.01%
2021/09/22	9.2	153.52	10	153.45	154.00	-0.8	14,150	-0.01%
2021/09/17	2	158.52	7	160.00	162.00	-5	13,947	-0.04%
2021/09/16	25	157.78	10	157.25	157.00	15	13,727	0.11%
2021/09/15	15.2	157.80	8.1	158.37	158.50	7.2	13,534	0.05%
2021/09/14	16.3	161.79	14	161.50	160.00	2.2	13,350	0.02%
2021/09/13	36.1	167.54	8.3	164.82	162.00	27.8	13,011	0.21%
2021/09/10	22.1	169.22	16.4	172.52	173.50	5.6	12,479	0.05%
2021/09/09	4	161.13	4.2	161.40	164.00	-0.2	11,860	0.00%
2021/09/08	8.6	163.80	6	161.00	158.00	2.6	11,556	0.02%
2021/09/07	11	167.59	12.4	167.56	171.50	-1.4	11,313	-0.01%
2021/09/06	20.4	167.39	19	167.39	165.00	1.4	10,853	0.01%
2021/09/03	7	160.21	4	159.27	158.50	3	10,229	0.03%
2021/09/02	6	153.75	4	157.00	153.00	2	9,846	0.02%
2021/09/01	1	149.52	4	150.75	151.00	-3	9,499	-0.03%
2021/08/31	0	146.70	1	147.50	148.00	-1	9,384	-0.01%
2021/08/30	1	147.50	0	0.00	149.00	1	9,304	0.01%
2021/08/27	2	147.75	4.1	147.94	148.50	-2.1	9,135	-0.02%
2021/08/26	7	146.16	11	147.95	144.00	-4	8,977	-0.04%
2021/08/25	17	148.73	6.1	147.35	145.50	11	8,809	0.12%
2021/08/24	3	141.33	7	142.57	142.50	-4	8,417	-0.05%
2021/08/23	5.1	140.12	2	140.25	138.50	3.1	8,223	0.04%
2021/08/20	0	0.00	0.1	131.00	131.50	-0.1	8,078	0.00%
2021/08/19	0.1	137.00	3.1	137.31	136.00	-3	8,033	-0.04%
2021/08/18	7	135.21	4.2	136.22	137.00	2.9	7,956	0.04%
2021/08/17	2.2	135.07	0	0.00	136.50	2.2	7,737	0.03%
2021/08/16	0	0.00	3	136.01	137.50	-3	7,663	-0.04%
2021/08/13	9	142.72	12.5	140.84	141.50	-3.5	7,476	-0.05%
2021/08/12	17.6	148.00	16	148.28	145.00	1.6	7,264	0.02%
2021/08/11	8	145.88	6	143.75	144.00	2	6,871	0.03%
2021/08/10	8	151.69	11	148.41	146.50	-3	6,610	-0.05%
2021/08/09	1	146.50	3	143.50	143.00	-2	6,104	-0.03%
2021/08/06	27	147.78	22	148.61	143.00	5	6,073	0.08%
2021/08/05	6	141.33	18.1	145.39	146.50	-12.1	5,508	-0.22%
2021/08/04	0	0.00	5.1	132.33	133.50	-5.1	4,873	-0.11%
2021/08/03	1	117.52	5	120.91	121.50	-4	4,888	-0.08%
2021/08/02	15	120.00	5	118.50	120.00	10	4,890	0.20%
2021/07/30	1	115.00	1	117.50	115.50	0	4,889	0.00%
2021/07/27	0	0.00	5.1	113.12	113.50	-5.1	5,298	-0.10%
2021/07/23	1	115.00	0	0.00	114.00	1	5,447	0.02%
2021/07/21	0	115.00	3	116.00	116.50	-3	5,530	-0.05%
2021/07/20	0	113.50	0	0.00	114.00	0	5,603	0.00%
2021/07/19	2	113.75	0	0.00	113.00	2	5,590	0.04%
2021/07/16	2	116.75	0	0.00	117.50	2	5,552	0.04%
2021/07/15	0	120.00	1	120.00	120.00	-1	5,554	-0.02%
2021/07/14	1	117.50	0	0.00	118.50	1	5,539	0.02%
2021/07/13	1	118.51	3	119.33	119.00	-2	5,563	-0.04%
2021/07/12	5.1	115.50	0	0.00	116.00	5.1	5,611	0.09%
2021/07/08	1	115.00	1	117.50	115.00	0	5,758	0.00%
2021/07/07	1	115.00	0	0.00	116.50	1	5,808	0.02%
2021/07/01	1.1	117.52	0	0.00	116.00	1.1	6,250	0.02%
2021/06/30	0	0.00	1	119.99	118.00	-1	6,327	-0.02%
2021/06/28	0	0.00	0	116.38	116.00	0	6,417	0.00%
2021/06/24	1	117.50	0	0.00	118.00	1	6,472	0.02%
2021/06/23	0	0.00	1	120.00	120.50	-1	6,502	-0.02%
2021/06/22	6	117.50	0	0.00	118.00	6	6,580	0.09%
2021/06/21	1	120.00	4	118.88	121.00	-3	6,606	-0.05%
2021/06/18	0	123.40	1	124.50	122.00	-1	6,651	-0.01%
2021/06/17	1	120.04	1.2	122.87	123.50	-0.1	6,636	0.00%
2021/06/16	5.2	124.43	1	125.97	121.50	4.1	6,721	0.06%
2021/06/15	1.1	123.78	12.1	123.29	124.00	-10.9	6,686	-0.16%
2021/06/11	1	117.03	0	117.50	117.50	1	6,690	0.02%
2021/06/10	0.1	116.33	21	117.97	116.00	-20.9	6,782	-0.31%
2021/06/09	1	112.51	1	115.00	114.00	0	6,813	0.00%
2021/06/08	0	115.28	1	115.00	114.50	-1	6,997	-0.01%
2021/06/07	1	112.50	0	0.00	113.50	1	7,198	0.01%
2021/06/02	2	116.25	2	116.75	116.00	0	7,656	0.00%
2021/06/01	1	117.50	0	0.00	117.50	1	7,776	0.01%
2021/05/31	0	0.00	0.2	117.00	118.00	-0.2	7,947	0.00%
2021/05/28	0	0.00	1	119.00	117.00	-1	8,124	-0.01%
2021/05/27	0	0.00	1	115.00	116.50	-1	8,110	-0.01%
2021/05/25	0.1	112.00	6	111.75	112.50	-6	8,145	-0.07%
2021/05/24	0.1	108.50	0	0.00	108.00	0.1	8,137	0.00%
2021/05/21	0	0.00	1	109.00	109.00	-1	8,204	-0.01%
2021/05/18	1	108.50	0	0.00	108.50	1	8,350	0.01%
2021/05/17	0	0.00	1	105.00	104.50	-1	8,383	-0.01%
2021/05/14	2	107.50	0	0.00	105.50	2	8,318	0.02%
2021/05/13	0.1	106.00	3.1	110.40	110.00	-3	8,342	-0.04%
2021/05/12	0	0.00	4.7	103.96	101.50	-4.7	8,514	-0.06%
2021/05/11	0.2	109.50	0	0.00	109.50	0.2	8,481	0.00%
2021/05/10	1	115.00	0	0.00	114.50	1	8,426	0.01%
2021/05/06	1	115.00	1	117.50	112.50	0	8,587	0.00%
2021/05/05	4.1	113.49	2	118.50	110.50	2.1	8,498	0.02%
2021/05/04	0	0.00	0.1	111.00	116.00	-0.1	8,429	0.00%
2021/05/03	2	116.25	2	118.00	115.00	0	8,682	0.00%
2021/04/29	0	0.00	1	119.50	119.50	-1	8,761	-0.01%
2021/04/28	1	117.50	2	120.00	120.00	-1	8,781	-0.01%
2021/04/27	3	119.00	1	120.00	119.50	2	8,896	0.02%
2021/04/26	1	117.50	8	119.25	118.50	-7	8,923	-0.08%
2021/04/23	1	115.50	6	115.67	116.50	-5	8,894	-0.06%
2021/04/22	0	0.00	1.3	113.39	113.50	-1.3	9,041	-0.01%
2021/04/21	1	112.50	0	0.00	113.50	1	9,049	0.01%
2021/04/20	2	115.00	1	115.00	115.00	1	9,224	0.01%
2021/04/19	1.1	115.06	0	0.00	116.00	1.1	9,243	0.01%
2021/04/16	1.3	116.79	3.1	116.50	116.50	-1.8	9,284	-0.02%
2021/04/15	1	112.00	0	0.00	114.00	1	9,303	0.01%
2021/04/14	2	113.75	0.1	114.50	113.00	1.9	9,305	0.02%
2021/04/13	2.2	116.92	3	117.83	116.50	-0.8	9,261	-0.01%
2021/04/12	3.5	116.07	1	120.00	116.00	2.5	9,214	0.03%
2021/04/09	2.1	115.01	2	116.25	116.50	0.1	9,116	0.00%
2021/04/08	1	112.00	1	112.50	112.50	0	8,994	0.00%
2021/04/07	2	110.00	4	110.00	111.00	-2	8,990	-0.02%
2021/04/06	2	111.50	3	111.83	112.00	-1	8,939	-0.01%
2021/04/01	2	110.25	0	0.00	110.00	2	8,882	0.02%
2021/03/31	0.2	108.33	0	0.00	108.00	0.2	8,830	0.00%
2021/03/30	0	0.00	2	109.25	110.00	-2	8,746	-0.02%
2021/03/25	0	0.00	1	105.50	106.00	-1	8,666	-0.01%
2021/03/23	1	109.00	0	0.00	108.50	1	8,634	0.01%
2021/03/19	2	107.50	0	0.00	108.00	2	8,674	0.02%
2021/03/18	0.1	109.00	3	108.67	109.00	-2.9	8,613	-0.03%
2021/03/17	0	0.00	2	109.25	106.00	-2	8,614	-0.02%
2021/03/16	1	108.00	4	108.13	108.50	-3	8,584	-0.03%
2021/03/15	3.1	106.16	0	0.00	106.00	3.1	8,767	0.03%
2021/03/12	6	106.00	2	106.25	106.50	4	9,054	0.04%
2021/03/11	1	100.50	1	100.00	102.00	0	9,045	0.00%
2021/03/10	4	100.63	0	0.00	100.50	4	8,877	0.05%
2021/03/09	12	100.38	1	99.90	102.50	11	8,724	0.13%
2021/03/05	0.1	106.00	1	105.00	106.00	-0.9	8,532	-0.01%
2021/03/04	1	110.00	0	0.00	108.50	1	8,465	0.01%
2021/03/03	3	111.50	0	0.00	112.50	3	8,319	0.04%
2021/03/02	2	115.50	0	0.00	115.00	2	8,190	0.02%
2021/02/26	4.1	118.00	0	0.00	116.00	4.1	8,162	0.05%
2021/02/24	1.1	120.09	1	123.00	122.00	0.1	8,444	0.00%
2021/02/23	6	122.00	0	0.00	122.00	6	8,511	0.07%
2021/02/22	1	124.00	0	0.00	125.50	1	8,435	0.01%
2021/02/19	1	124.50	0	0.00	124.50	1	8,413	0.01%
2021/02/18	2.1	123.79	0.2	124.00	123.50	1.9	8,373	0.02%
2021/02/17	1.1	126.95	0	0.00	126.50	1.1	8,278	0.01%
2021/02/05	1	127.50	2	127.50	126.00	-1	8,186	-0.01%
2021/02/04	3	127.00	8	126.88	126.50	-5	8,143	-0.06%
2021/02/03	5.2	125.43	4	124.63	127.00	1.2	8,047	0.01%
2021/02/02	1	118.00	1	119.00	118.00	0	7,806	0.00%
2021/02/01	3	114.67	0	0.00	115.00	3	7,775	0.04%
2021/01/29	2	116.50	2	114.50	112.00	0	7,766	0.00%
2021/01/28	4	118.25	1	121.50	117.00	3	7,864	0.04%
2021/01/27	1	122.50	1	122.50	122.50	0	7,762	0.00%
2021/01/26	4	124.88	4	125.50	123.00	0	7,665	0.00%
2021/01/25	11.2	128.81	18	128.03	129.50	-6.8	7,524	-0.09%
2021/01/21	13	120.12	0	0.00	120.00	13	7,023	0.19%
2021/01/20	0	0.00	9	120.44	120.00	-9	6,918	-0.13%
2021/01/19	0.3	118.50	6	118.58	118.50	-5.8	6,791	-0.08%
2021/01/18	0	0.00	30	116.00	116.50	-30	6,711	-0.45%
2021/01/15	44.1	118.50	4	123.75	117.50	40.1	6,677	0.60%
2021/01/14	1	120.00	1	121.50	122.00	0	6,525	0.00%
2021/01/13	7	123.14	7	119.50	124.00	0	6,448	0.00%
2021/01/12	3	117.50	4	119.50	117.00	-1	6,247	-0.02%
2021/01/11	1	118.50	2	117.75	118.00	-1	6,198	-0.02%
2021/01/08	4	117.00	6	118.50	116.00	-2	6,139	-0.03%
2021/01/07	1	116.00	3	114.33	116.00	-2	6,030	-0.03%
2021/01/06	2	115.00	1	113.00	113.00	1	6,036	0.02%
2021/01/05	1	112.50	0	0.00	114.00	1	6,040	0.02%
2020/12/31	4	115.00	1	115.50	116.00	3	6,241	0.05%
2020/12/30	1	112.50	2.1	113.52	113.50	-1.1	6,217	-0.02%
2020/12/29	2	117.50	1	116.50	114.00	1	6,249	0.02%
2020/12/28	2	116.25	0	0.00	118.00	2	6,298	0.03%
2020/12/25	0	0.00	5	114.80	115.00	-5	6,405	-0.08%
2020/12/17	0	0.00	1	116.00	115.00	-1	6,863	-0.01%
2020/12/16	0	0.00	1	115.00	112.50	-1	6,773	-0.01%
2020/12/15	3	111.00	0	0.00	112.50	3	6,713	0.04%
2020/12/11	4	113.50	5	112.80	116.00	-1	6,635	-0.02%
2020/12/10	14	117.18	0	0.00	117.50	14	6,563	0.21%
2020/12/09	12.1	125.29	6	127.17	123.50	6.1	6,475	0.09%
2020/12/08	7.5	123.40	7	122.21	125.50	0.5	6,235	0.01%
2020/12/07	6	113.92	9	113.50	114.50	-3	5,911	-0.05%
2020/12/03	1	107.50	1	110.00	108.50	0	5,755	0.00%
2020/12/02	0	0.00	2	107.75	109.00	-2	5,925	-0.03%
2020/11/30	5	106.00	0.8	108.00	105.00	4.2	5,993	0.07%
2020/11/27	1	105.00	4	107.13	107.00	-3	5,923	-0.05%
2020/11/26	2	104.75	0	0.00	105.00	2	5,935	0.03%
2020/11/25	3.5	106.00	1	107.50	106.50	2.5	6,016	0.04%
2020/11/24	2	105.25	0	0.00	105.50	2	5,976	0.03%
2020/11/23	4	109.50	7	110.50	108.00	-3	5,890	-0.05%
2020/11/20	0	0.00	7	102.00	105.00	-7	5,579	-0.13%
2020/11/11	2	98.00	0	0.00	98.00	2	5,755	0.03%
2020/11/10	2.2	99.66	0	0.00	98.30	2.2	5,774	0.04%
2020/11/09	0	0.00	1	102.50	103.00	-1	5,794	-0.02%
2020/11/06	2	100.25	0	0.00	100.50	2	5,810	0.03%
2020/11/05	1	99.90	22	99.86	100.00	-21	5,873	-0.36%
2020/11/03	0.5	93.90	0	0.00	93.90	0.5	5,943	0.01%
2020/11/02	0	0.00	1	91.90	93.60	-1	6,338	-0.02%
2020/10/29	0	0.00	1	94.40	94.20	-1	6,545	-0.02%
2020/10/28	0	0.00	11	94.16	95.10	-11	6,606	-0.17%
2020/10/26	3	95.33	21	95.37	95.40	-18	6,777	-0.27%
2020/10/23	7	95.14	4.5	95.16	95.40	2.5	6,931	0.04%
2020/10/22	12	96.84	0	0.00	96.20	12	7,492	0.16%
2020/10/21	3	97.50	10	99.00	97.10	-7	7,886	-0.09%
2020/10/19	1	97.80	0	0.00	97.10	1	8,531	0.01%
2020/10/16	5	97.40	1	98.40	98.20	4	8,724	0.05%
2020/10/15	7	98.14	0	0.00	98.50	7	8,772	0.08%
2020/10/14	0	0.00	4	99.85	99.40	-4	8,800	-0.05%
2020/10/13	0	0.00	1	98.98	98.50	-1	8,855	-0.01%
2020/10/12	2	98.30	2	98.60	99.00	0	8,854	0.00%
2020/10/08	12	99.13	7	98.90	98.50	5	8,817	0.06%
2020/10/07	0	0.00	1	96.40	96.50	-1	8,698	-0.01%
2020/10/06	0	0.00	3	96.00	96.70	-3	8,709	-0.03%
2020/10/05	2	95.45	1	97.70	95.30	1	8,729	0.01%
2020/09/30	7	93.09	6	96.20	96.10	1	8,722	0.01%
2020/09/29	4	97.10	13	96.07	95.00	-9	8,693	-0.10%
2020/09/28	6	97.25	6	96.53	97.80	0	8,607	0.00%
2020/09/24	1	90.90	0	0.00	90.80	1	8,630	0.01%
2020/09/22	1	92.71	11	93.13	92.70	-10	8,722	-0.11%
2020/09/21	0	0.00	1	93.40	93.50	-1	8,745	-0.01%
2020/09/18	2	95.30	0	0.00	95.40	2	8,776	0.02%
2020/09/17	36	95.66	42	95.48	95.60	-6	8,775	-0.07%
2020/09/15	3	96.87	1	96.50	96.00	2	8,783	0.02%
2020/09/14	1	97.20	1	97.60	97.90	0	8,745	0.00%
2020/09/11	1	95.80	1.1	96.94	97.40	-0.1	8,687	0.00%
2020/09/10	2	97.95	1	96.70	97.30	1	8,638	0.01%
2020/09/09	2	94.65	0	0.00	96.20	2	8,636	0.02%
2020/09/07	1.2	97.58	5	98.22	96.50	-3.8	8,619	-0.04%
2020/09/04	3	93.80	1	93.90	93.80	2	8,487	0.02%
2020/09/03	0	0.00	3	95.63	96.00	-3	8,459	-0.04%
2020/09/02	1	94.60	6	94.20	94.60	-5	8,345	-0.06%
2020/09/01	1	92.70	0	0.00	93.10	1	8,348	0.01%
2020/08/31	3	95.07	1	93.70	93.50	2	8,317	0.02%
2020/08/28	2.2	93.42	1	93.60	93.90	1.2	8,160	0.01%
2020/08/27	0.2	93.30	0	0.00	93.30	0.2	8,141	0.00%
2020/08/26	37	94.21	2	94.50	93.70	35	8,112	0.43%
2020/08/25	3	94.40	2	94.00	94.40	1	8,088	0.01%
2020/08/24	2	92.00	5	91.16	91.90	-3	8,028	-0.04%
2020/08/21	0	0.00	1	87.90	88.30	-1	7,952	-0.01%
2020/08/20	3	87.67	0	0.00	84.80	3	7,882	0.04%
2020/08/19	0	0.00	3	90.90	89.50	-3	7,851	-0.04%
2020/08/17	1	90.80	0	0.00	90.30	1	7,790	0.01%
2020/08/14	1	90.80	5	91.46	91.50	-4	7,809	-0.05%
2020/08/13	5	89.78	1	90.00	91.40	4	7,764	0.05%
2020/08/12	1	87.30	1	87.50	88.20	0	7,641	0.00%
2020/08/11	1	90.60	1	89.30	89.90	0	7,618	0.00%
2020/08/10	2	87.75	50	87.32	87.20	-48	7,603	-0.63%
2020/08/07	12	89.29	94	89.47	89.70	-82	7,614	-1.08%
2020/08/06	68	95.51	10	93.86	92.10	58	7,480	0.78%
2020/08/05	7	94.86	87	96.94	97.70	-80	7,132	-1.12%
2020/08/04	11	93.23	109	93.30	93.10	-98	6,992	-1.40%	大賣/
2020/08/03	3	93.30	6	93.40	93.20	-3	6,925	-0.04%
2020/07/31	37	96.14	10	95.46	95.20	27	6,880	0.39%
2020/07/30	40	96.95	3	96.90	95.10	37	6,820	0.54%
2020/07/29	13	95.81	3	94.40	95.20	10	6,724	0.15%
2020/07/28	32	97.17	7	100.20	95.50	25	6,632	0.38%
2020/07/27	121	95.66	12	95.76	93.90	109	6,091	1.79%	大買/鉅額交易
2020/07/24	27	91.06	8	91.05	89.00	19	5,776	0.33%
2020/07/23	59	94.85	8	94.53	91.30	51	5,658	0.90%
2020/07/22	3	86.83	1	90.70	90.70	2	5,280	0.04%
2020/07/21	0.1	82.50	0.2	82.50	82.50	-0.1	5,158	0.00%
2020/07/17	0	0.00	0.1	81.20	81.20	-0.1	5,099	0.00%
2020/07/16	0	0.00	0.4	82.80	83.00	-0.4	5,024	-0.01%
2020/07/15	5	82.78	0	0.00	82.30	5	5,011	0.10%
2020/07/14	1.1	82.78	1	83.20	82.60	0.1	5,031	0.00%
2020/07/13	0	0.00	1	83.20	82.30	-1	5,060	-0.02%
2020/07/10	2	81.85	0	0.00	82.00	2	5,176	0.04%
2020/07/09	1	80.31	1	81.00	81.00	0	5,203	0.00%
2020/07/08	2	82.00	0	0.00	81.50	2	5,184	0.04%
2020/07/03	0	0.00	1	79.60	80.90	-1	5,215	-0.02%
2020/07/01	0	0.00	1	78.40	78.60	-1	5,144	-0.02%
2020/06/30	0	77.80	0	0.00	77.80	0	5,157	0.00%
2020/06/29	1	79.40	0	0.00	77.50	1	5,212	0.02%
2020/06/24	1	78.40	3	78.90	78.30	-2	5,290	-0.04%
2020/06/23	1	77.70	1	78.80	77.90	0	5,423	0.00%
2020/06/22	0	0.00	2	78.45	78.30	-2	5,525	-0.04%
2020/06/19	0	0.00	1	77.00	77.00	-1	5,594	-0.02%
2020/06/16	0	0.00	1	77.10	77.00	-1	6,005	-0.02%
2020/06/12	5	75.78	0	0.00	75.70	5	6,087	0.08%
2020/06/11	0	77.00	7	78.87	77.20	-7	6,109	-0.11%
2020/06/10	5	76.70	0	0.00	77.20	5	6,099	0.08%
2020/06/09	0	0.00	6	76.28	75.80	-6	6,181	-0.10%
2020/06/08	0	0.00	1	75.80	75.80	-1	6,305	-0.02%
2020/06/05	1	73.90	1	74.90	74.40	0	6,300	0.00%
2020/06/04	0.1	73.60	0	0.00	73.60	0.1	6,361	0.00%
2020/05/29	0	0.00	8	72.04	73.50	-8	6,453	-0.12%
2020/05/28	0	0.00	10	72.04	71.60	-10	6,447	-0.16%
2020/05/26	0	0.00	4	71.60	71.20	-4	6,514	-0.06%
2020/05/25	1	71.40	1	71.40	71.50	0	6,524	0.00%
2020/05/22	0	0.00	1	69.50	69.50	-1	6,581	-0.02%
2020/05/20	3	68.20	2	69.10	68.40	1	6,756	0.01%
2020/05/19	2	68.30	0	0.00	68.50	2	6,748	0.03%
2020/05/18	1	68.30	0	0.00	67.60	1	6,734	0.01%
2020/05/15	4	70.80	1	71.00	70.10	3	6,724	0.04%
2020/05/14	1	72.10	2	73.85	71.70	-1	6,681	-0.01%
2020/05/13	1	72.80	3	71.97	72.80	-2	6,547	-0.03%
2020/05/08	1	70.40	2	71.20	70.40	-1	6,544	-0.02%
2020/05/07	11	70.00	3	70.00	69.80	8	6,537	0.12%
2020/05/06	2	69.70	1	69.40	69.30	1	6,582	0.02%
2020/05/05	4	69.80	0	0.00	69.30	4	6,624	0.06%
2020/05/04	1	67.30	1	68.80	69.50	0	6,636	0.00%
2020/04/30	8	69.46	1	69.70	69.90	7	6,624	0.11%
2020/04/29	5	68.24	0	0.00	68.60	5	6,573	0.08%
2020/04/28	1	67.90	0	0.00	68.40	1	6,512	0.02%
2020/04/27	0	0.00	10	67.50	67.60	-10	6,581	-0.15%
2020/04/22	0	0.00	1	66.00	67.50	-1	6,486	-0.02%
2020/04/20	3	67.50	0	0.00	68.00	3	6,663	0.05%
2020/04/17	2	69.15	2	69.30	68.20	0	6,683	0.00%
2020/04/16	5	68.30	0	0.00	67.70	5	6,616	0.08%
2020/04/15	0.3	68.00	5	66.84	68.00	-4.7	6,543	-0.07%
2020/04/13	0	0.00	2	63.40	63.00	-2	6,323	-0.03%
2020/04/10	8	63.09	1	62.80	62.90	7	6,302	0.11%
2020/04/08	10	61.20	10	60.50	61.60	0	6,163	0.00%
2020/04/07	2	60.60	0	0.00	61.20	2	6,065	0.03%
2020/04/06	0.3	59.80	0	0.00	59.50	0.3	6,009	0.01%
2020/03/27	0	0.00	3	60.67	60.50	-3	5,973	-0.05%
2020/03/26	1	57.50	0	0.00	59.00	1	5,822	0.02%
2020/03/20	0	0.00	2	59.15	58.90	-2	5,750	-0.03%
2020/03/19	1	57.60	0	0.00	57.60	1	5,614	0.02%
2020/03/18	0	0.00	1	64.60	64.00	-1	5,639	-0.02%
2020/03/17	1	65.50	0	0.00	65.00	1	5,724	0.02%
2020/03/16	2	69.15	3	69.40	67.00	-1	5,852	-0.02%
2020/03/13	2	67.00	0	0.00	70.00	2	5,922	0.03%
2020/03/12	0	0.00	2	70.05	71.40	-2	5,974	-0.03%
2020/03/10	1	72.50	0	0.00	72.00	1	6,380	0.02%
2020/03/06	0	0.00	1	75.00	74.50	-1	6,781	-0.01%
2020/03/03	0	0.00	5	75.74	75.10	-5	6,861	-0.07%
2020/03/02	2	73.60	0	0.00	74.00	2	6,891	0.03%
2020/02/27	1.3	74.04	1	74.00	74.20	0.3	7,119	0.00%
2020/02/26	1.1	74.17	0	0.00	74.90	1.1	7,176	0.02%
2020/02/25	1.3	73.88	0	0.00	75.30	1.3	7,200	0.02%
2020/02/24	20	74.52	16	74.00	74.00	4	7,139	0.06%
2020/02/17	2	78.10	1	79.00	78.30	1	6,895	0.01%
2020/02/14	0	0.00	2	79.00	79.00	-2	6,821	-0.03%
2020/02/13	0	0.00	1	79.50	78.80	-1	6,802	-0.01%
2020/02/11	2	77.20	0	0.00	77.00	2	6,714	0.03%
2020/02/10	1	77.40	0	0.00	76.90	1	6,668	0.01%
2020/02/07	3	78.03	1	77.60	77.70	2	6,662	0.03%
2020/02/06	0	0.00	1	78.00	78.90	-1	6,644	-0.02%
2020/02/05	1	76.90	0	0.00	76.50	1	6,663	0.02%
2020/02/03	1	74.50	3	74.50	74.50	-2	6,676	-0.03%
2020/01/30	1.3	76.36	0	0.00	75.00	1.3	6,642	0.02%
2020/01/20	2	80.00	0	0.00	79.30	2	6,534	0.03%
2020/01/17	1	80.30	0	0.00	79.60	1	6,488	0.02%
2020/01/15	3	82.23	0	0.00	81.00	3	6,483	0.05%
2020/01/14	3	82.00	6	82.28	83.10	-3	6,389	-0.05%
2020/01/10	1	77.50	0	0.00	77.50	1	6,176	0.02%
2020/01/08	0	0.00	1	76.50	76.80	-1	6,204	-0.02%
2020/01/06	1	77.50	0	0.00	77.50	1	6,168	0.02%
2019/12/31	1.3	79.48	1	79.30	79.30	0.3	6,019	0.00%
2019/12/30	0	0.00	1	80.60	80.20	-1	6,024	-0.02%
2019/12/27	8	80.56	7	81.13	80.00	1	5,985	0.02%
2019/12/25	1	78.70	4	78.03	78.30	-3	5,805	-0.05%
2019/12/24	1	77.00	0	0.00	76.40	1	5,900	0.02%
2019/12/20	1	77.30	0	0.00	77.20	1	5,915	0.02%
2019/12/19	2	77.65	0	0.00	77.70	2	5,892	0.03%
2019/12/18	0	0.00	1	79.30	78.70	-1	5,851	-0.02%
2019/12/17	4	77.28	6	78.00	78.60	-2	5,747	-0.03%
2019/12/16	4	77.35	3	77.83	77.30	1	5,662	0.02%
2019/12/13	2	77.50	3	77.00	77.00	-1	5,630	-0.02%
2019/12/12	4	77.35	1	77.80	77.00	3	5,505	0.05%
2019/12/11	6	76.05	0	0.00	77.40	6	5,432	0.11%
2019/12/10	3	76.87	3	75.90	76.00	0	5,289	0.00%
2019/12/06	3	78.90	1	79.40	77.90	2	5,055	0.04%
2019/12/05	7	81.29	5	81.00	79.60	2	4,882	0.04%
2019/12/04	14	77.37	12	76.57	76.20	2	4,564	0.04%
2019/12/03	10	73.02	8	73.03	73.10	2	4,170	0.05%
2019/11/28	1	72.50	0	0.00	72.40	1	4,183	0.02%
2019/11/26	1	72.20	2	71.15	72.00	-1	4,053	-0.02%
2019/11/25	1	68.40	0	0.00	68.80	1	3,784	0.03%
2019/11/22	0	0.00	2	67.80	68.00	-2	3,686	-0.05%
2019/11/21	0	0.00	1	66.70	66.70	-1	3,627	-0.03%
2019/11/18	2	66.10	0	0.00	66.30	2	3,548	0.06%
2019/11/08	0	0.00	1	65.20	64.90	-1	3,567	-0.03%
2019/11/01	1	64.00	0	0.00	65.20	1	3,511	0.03%
2019/10/25	2	64.70	0	0.00	64.30	2	3,649	0.05%
2019/10/23	0	0.00	3	63.00	62.60	-3	3,661	-0.08%
2019/10/22	0	63.50	0	0.00	63.50	0	3,697	0.00%
2019/10/21	1	62.80	0	0.00	63.30	1	3,844	0.03%
2019/10/16	3	64.77	0	0.00	64.60	3	3,945	0.08%
2019/10/09	0	0.00	1	61.60	61.70	-1	3,912	-0.03%
2019/10/08	1	62.40	0	0.00	62.40	1	3,911	0.03%
2019/10/07	1	61.70	1	61.30	61.20	0	3,894	0.00%
2019/10/04	3	60.90	0	0.00	60.90	3	3,892	0.08%
2019/10/01	0	0.00	3	62.00	62.00	-3	3,890	-0.08%
2019/09/24	0	0.00	2	67.00	66.80	-2	3,866	-0.05%
2019/09/23	1	66.70	0	0.00	67.60	1	3,934	0.03%
2019/09/19	0	0.00	1	69.30	68.20	-1	4,038	-0.02%
2019/09/18	0	0.00	8	68.06	68.60	-8	4,064	-0.20%
2019/09/09	3	66.07	3	66.60	65.80	0	3,870	0.00%
2019/09/04	0	0.00	1	65.20	65.10	-1	3,918	-0.03%
2019/08/02	3	63.10	3	63.60	64.00	0	4,565	0.00%
2019/08/01	1	62.80	2	62.45	62.50	-1	4,563	-0.02%
2019/07/29	0	0.00	3	64.20	64.50	-3	4,572	-0.07%
2019/07/26	0	0.00	1	64.00	64.00	-1	4,691	-0.02%
2019/07/24	2	64.60	2	64.65	64.50	0	4,772	0.00%
2019/07/23	1	64.50	2	64.55	64.50	-1	4,776	-0.02%
2019/07/22	1	63.10	1	63.00	63.10	0	4,709	0.00%
2019/07/19	1	62.80	5	62.40	62.00	-4	4,718	-0.08%
2019/07/16	6	62.65	0	0.00	62.70	6	4,712	0.13%
2019/07/12	1	61.60	0	0.00	61.20	1	4,903	0.02%
2019/06/27	1	66.00	1	64.90	66.00	0	4,979	0.00%
2019/06/26	2	64.90	0	0.00	65.00	2	4,944	0.04%
2019/06/13	0	0.00	1	59.90	61.00	-1	5,189	-0.02%
2019/06/11	1	60.10	10	59.90	60.00	-9	5,190	-0.17%
2019/06/05	10	59.70	10	60.00	59.70	0	5,255	0.00%
2019/06/04	10	59.00	0	0.00	59.00	10	5,295	0.19%
2019/05/31	0	0.00	11	59.40	60.30	-11	5,348	-0.21%
2019/05/30	1	58.40	0	0.00	57.00	1	5,346	0.02%
2019/05/29	1	57.50	0	0.00	57.50	1	5,375	0.02%
2019/05/24	0	0.00	1	60.10	60.20	-1	5,510	-0.02%
2019/05/22	1	61.30	0	0.00	60.70	1	5,571	0.02%
2019/05/13	2	64.60	0	0.00	64.50	2	6,279	0.03%
2019/05/03	2	65.25	0	0.00	65.00	2	6,627	0.03%
2019/05/02	3	66.13	1	66.20	65.70	2	6,505	0.03%
2019/04/26	11	68.29	0	0.00	68.00	11	6,423	0.17%
2019/04/02	0	0.00	3	67.90	68.40	-3	6,494	-0.05%
2019/04/01	0	0.00	5	67.20	67.00	-5	6,446	-0.08%
2019/03/29	1	65.80	1	66.20	66.50	0	6,393	0.00%
2019/03/26	3	67.60	0	0.00	67.90	3	6,378	0.05%
2019/03/25	0	0.00	1	68.00	68.10	-1	6,398	-0.02%
2019/03/21	0	0.00	10	66.40	66.50	-10	6,247	-0.16%
2019/03/19	5	65.70	0	0.00	65.50	5	6,237	0.08%
2019/03/15	10	65.90	1	66.70	65.80	9	6,164	0.15%
2019/03/14	1	66.90	0	0.00	66.50	1	6,176	0.02%
2019/03/12	1	66.50	2	66.25	66.30	-1	6,251	-0.02%
2019/03/11	3	65.77	0	0.00	65.50	3	6,188	0.05%
2019/03/07	0	0.00	1	69.80	68.50	-1	6,139	-0.02%
2019/03/06	0	0.00	1	70.10	70.20	-1	6,188	-0.02%
2019/03/05	0	0.00	1	70.10	70.20	-1	6,260	-0.02%
2019/03/04	1	69.70	1	70.00	70.00	0	6,218	0.00%
2019/02/27	1	68.50	0	0.00	69.30	1	6,111	0.02%
2019/02/26	0	0.00	2	68.60	68.20	-2	6,113	-0.03%
2019/02/21	1	67.00	0	0.00	66.10	1	5,890	0.02%
2019/02/20	0	0.00	5	67.10	66.00	-5	5,869	-0.09%
2019/02/19	1	66.50	0	0.00	66.90	1	5,805	0.02%
2019/02/18	6	67.80	11	68.66	67.40	-5	5,713	-0.09%
2019/02/15	2	66.45	2	66.75	65.50	0	5,557	0.00%
2019/02/14	7	65.46	5	65.50	66.10	2	5,437	0.04%
2019/02/13	0	0.00	2	63.65	62.70	-2	5,202	-0.04%
2019/02/11	1	64.10	0	0.00	65.10	1	5,035	0.02%
2019/01/30	1	65.60	1	66.80	66.60	0	4,912	0.00%
2019/01/29	10	64.75	5	64.90	64.40	5	4,837	0.10%
2019/01/25	0	0.00	0.1	62.70	63.00	-0.1	4,686	0.00%
2019/01/07	1	58.50	0	0.00	58.50	1	4,998	0.02%
2019/01/04	0	0.00	1	57.10	57.40	-1	5,013	-0.02%
2019/01/03	1	60.30	0	0.00	59.60	1	5,023	0.02%
2018/12/19	1	63.90	0	0.00	64.00	1	5,204	0.02%
2018/12/07	1	58.70	0	0.00	58.10	1	5,459	0.02%
2018/11/15	0	0.00	1	60.30	62.30	-1	5,751	-0.02%
2018/11/14	2	60.70	1	60.70	59.90	1	5,766	0.02%
2018/11/13	1	58.00	0	0.00	60.40	1	5,754	0.02%
2018/11/02	1	61.60	0	0.00	60.90	1	5,955	0.02%
2018/10/26	0	0.00	2	51.40	49.90	-2	5,844	-0.03%
2018/10/24	1	55.50	1	53.80	55.00	0	5,665	0.00%
2018/10/22	1	58.30	0	0.00	58.40	1	5,632	0.02%
2018/10/05	1	63.30	0	0.00	62.80	1	5,535	0.02%
2018/10/01	0	0.00	0.2	68.20	68.10	-0.2	5,481	0.00%
2018/09/18	4	64.60	0	0.00	64.00	4	5,493	0.07%
2018/09/12	0	0.00	1	61.50	61.70	-1	5,295	-0.02%
2018/09/11	8	65.51	5	64.50	64.70	3	5,282	0.06%
2018/09/10	0	0.00	3	64.70	64.70	-3	5,271	-0.06%
2018/08/31	1	74.90	0	0.00	74.50	1	5,622	0.02%
2018/08/28	0	0.00	1	76.20	76.00	-1	5,378	-0.02%
2018/08/27	0	0.00	1	71.00	74.00	-1	5,327	-0.02%
2018/08/22	1	74.10	0	0.00	74.10	1	5,362	0.02%
2018/08/21	0	0.00	1	75.10	76.20	-1	5,358	-0.02%
2018/08/20	2	73.60	0	0.00	73.00	2	5,379	0.04%
2018/08/17	0	0.00	1	76.00	75.10	-1	5,358	-0.02%
2018/08/16	1	74.30	1	75.40	75.00	0	5,361	0.00%
2018/08/13	2	77.15	0	0.00	76.90	2	5,262	0.04%
2018/08/10	11	83.13	10	82.90	82.30	1	5,200	0.02%
2018/08/09	2	81.20	2	81.10	81.50	0	5,075	0.00%
2018/08/08	6	79.37	5	80.10	83.10	1	4,918	0.02%
2018/08/07	7	77.36	7	76.41	76.50	0	4,710	0.00%
2018/08/06	30	77.53	30	75.40	75.40	0	4,659	0.00%
2018/08/03	2	76.90	3	75.97	77.00	-1	4,591	-0.02%
2018/07/31	0	0.00	8	77.23	78.00	-8	4,434	-0.18%
2018/07/30	5	76.00	21	77.10	77.20	-16	4,391	-0.36%
2018/07/25	5	75.60	11	75.95	76.50	-6	4,318	-0.14%
2018/07/24	2	72.00	10	73.55	73.70	-8	4,246	-0.19%
2018/07/18	1	68.80	0	0.00	69.00	1	4,088	0.02%
2018/07/16	0	0.00	6	69.75	69.50	-6	4,021	-0.15%
2018/07/13	0	0.00	3	68.60	68.70	-3	4,022	-0.07%
2018/07/05	1	65.50	1	66.10	66.00	0	3,880	0.00%
2018/06/29	0	0.00	6	69.00	69.80	-6	3,866	-0.16%
2018/06/27	2	69.45	1	69.20	69.30	1	4,082	0.02%
2018/06/25	0	0.00	5	69.10	69.00	-5	4,044	-0.12%
2018/06/22	0	0.00	5	68.48	68.50	-5	4,093	-0.12%
2018/06/21	5	67.50	5	67.80	68.10	0	4,062	0.00%
2018/06/15	0	0.00	3	69.00	69.30	-3	3,885	-0.08%
2018/06/14	2	69.50	2	70.00	70.00	0	3,758	0.00%
2018/06/13	3	70.60	8	70.81	70.40	-5	3,608	-0.14%
2018/06/12	2	68.69	0	0.00	67.20	2	3,365	0.06%
2018/06/11	1	70.10	5	68.40	69.70	-4	3,296	-0.12%
2018/06/08	0	0.00	6	66.62	66.60	-6	3,177	-0.19%
2018/06/07	0	0.00	2	66.20	66.80	-2	3,177	-0.06%
2018/06/06	0	0.00	7	65.83	65.70	-7	3,178	-0.22%
2018/05/29	0	0.00	2	65.90	66.00	-2	3,012	-0.07%
2018/05/28	1	63.50	0	0.00	64.80	1	3,006	0.03%
2018/05/24	0	0.00	1	63.80	63.50	-1	3,001	-0.03%
2018/05/03	1.1	59.93	0	0.00	60.90	1.1	3,306	0.03%
2018/04/30	0.1	60.40	0	0.00	60.40	0.1	3,317	0.00%
2018/04/27	1	60.50	0	0.00	60.30	1	3,345	0.03%
2018/04/26	1	61.20	0	0.00	59.50	1	3,361	0.03%
2018/04/24	0	0.00	1	60.90	60.60	-1	3,501	-0.03%
2018/04/20	3	63.00	0	0.00	62.80	3	3,776	0.08%
2018/04/16	0	0.00	1	63.00	63.20	-1	3,706	-0.03%
2018/04/12	10	64.30	0	0.00	64.00	10	3,727	0.27%
2018/04/09	20	64.10	0	0.00	63.50	20	3,787	0.53%
2018/04/03	40	64.43	0	0.00	64.40	40	3,800	1.05%
2018/04/02	1	66.90	0	0.00	65.10	1	3,775	0.03%
2018/03/31	1	67.40	0	0.00	67.00	1	3,746	0.03%
2018/03/30	4	66.55	21	66.97	66.90	-17	3,619	-0.47%
2018/03/29	2	63.70	0	0.00	63.50	2	3,427	0.06%
2018/03/28	3	64.37	0	0.00	64.10	3	3,421	0.09%
2018/03/26	0.1	62.00	0	0.00	62.00	0.1	3,316	0.00%
2018/03/23	1	62.20	0	0.00	62.00	1	3,321	0.03%
2018/03/15	0	0.00	1	63.80	63.90	-1	3,428	-0.03%
2018/03/12	7	64.49	6	64.20	64.10	1	3,642	0.03%
2018/03/08	2	64.00	0	0.00	63.80	2	3,727	0.05%
2018/03/05	0	61.00	0	0.00	61.00	0	3,814	0.00%
2018/03/02	1	60.40	0	0.00	60.50	1	3,843	0.03%
2018/02/26	1	62.90	0	0.00	63.00	1	3,867	0.03%
2018/02/23	13	63.00	0	0.00	63.70	13	3,984	0.33%
2018/02/12	1	62.90	0	0.00	62.90	1	4,408	0.02%
2018/02/09	0	0.00	1	64.00	64.10	-1	4,425	-0.02%
2018/02/08	1	61.60	0	0.00	61.60	1	4,361	0.02%
2018/02/06	2	60.29	0	0.00	60.20	2	4,368	0.05%
2018/02/05	0	63.50	0	0.00	63.50	0	4,307	0.00%
2018/02/02	2	65.50	0	0.00	65.00	2	4,326	0.05%
2018/01/31	0	0.00	1	65.90	65.80	-1	4,468	-0.02%
2018/01/29	0	0.00	18	64.30	64.40	-18	4,390	-0.41%
2018/01/26	1	62.70	0	0.00	63.70	1	4,362	0.02%
2018/01/23	0	0.00	1	67.50	66.00	-1	4,269	-0.02%
2018/01/19	2	68.20	2	68.00	68.10	0	4,250	0.00%
2018/01/18	0.2	67.20	1	68.00	67.60	-0.9	4,189	-0.02%
2018/01/17	0	0.00	10	67.50	68.00	-10	4,085	-0.24%
2018/01/16	16	63.93	0	0.00	64.30	16	3,856	0.41%
2018/01/09	0	64.30	0	0.00	64.80	0	3,728	0.00%
2018/01/05	1	66.48	1	64.80	64.80	0	3,703	0.00%
2018/01/04	1	67.00	1	65.60	66.00	0	3,654	0.00%
2018/01/03	3	63.50	10	63.50	64.00	-7	3,609	-0.19%