世界 (5347)-永豐金-台南券商分點個股進出

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

世界

(5347)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

世界 (5347)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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	8	106.07	5	106.70	107.50	3	17,224	0.02%
2024/05/30	4	104.63	11.1	103.02	106.50	-7.1	16,598	-0.04%
2024/05/29	21.2	103.87	68	104.72	101.00	-46.9	16,069	-0.29%
2024/05/28	4.2	100.24	1.3	100.12	99.90	2.8	15,609	0.02%
2024/05/27	3.3	102.15	3.1	101.98	101.00	0.2	15,556	0.00%
2024/05/24	4.2	100.87	6	101.33	100.50	-1.9	15,545	-0.01%
2024/05/23	2.9	100.97	2.2	101.95	101.00	0.7	15,493	0.00%
2024/05/22	12	101.46	26.6	101.98	101.00	-14.6	15,393	-0.09%
2024/05/21	5.1	98.27	6.3	98.16	98.90	-1.2	15,219	-0.01%
2024/05/20	7	98.73	9	98.44	98.90	-2	15,157	-0.01%
2024/05/17	13	97.19	25.8	97.49	98.20	-12.8	15,014	-0.09%
2024/05/16	11.9	95.67	19.5	95.65	96.00	-7.6	14,829	-0.05%
2024/05/15	6	92.88	12	92.93	92.10	-6	14,586	-0.04%
2024/05/14	4	92.47	0.3	92.30	92.10	3.7	14,614	0.03%
2024/05/13	3	91.90	2	91.75	92.90	1	14,693	0.01%
2024/05/10	2	91.05	3.3	90.73	92.00	-1.3	14,685	-0.01%
2024/05/09	5.1	89.56	17.1	89.50	89.10	-11.9	14,594	-0.08%
2024/05/08	16.1	91.54	10.5	91.28	91.00	5.6	14,585	0.04%
2024/05/07	2	92.30	49.1	92.88	93.20	-47.1	14,477	-0.33%
2024/05/06	6.1	91.97	8	92.79	92.10	-1.9	14,391	-0.01%
2024/05/03	24.1	92.57	19	91.74	92.80	5.1	14,275	0.04%
2024/05/02	13.1	92.66	59	92.46	93.90	-45.9	14,054	-0.33%
2024/04/30	56.1	86.53	1	88.50	86.00	55.1	13,191	0.42%
2024/04/29	19	87.88	90.8	88.42	88.60	-71.7	13,068	-0.55%
2024/04/26	0	0.00	14.9	83.84	83.00	-14.9	12,848	-0.12%
2024/04/24	1	84.90	8.2	84.27	85.40	-7.2	13,050	-0.06%
2024/04/23	3	82.00	14	81.74	82.30	-11	12,963	-0.09%
2024/04/22	15.1	80.50	0.6	81.40	81.20	14.5	12,978	0.11%
2024/04/19	73.2	82.88	65.3	82.36	81.20	7.9	12,842	0.06%
2024/04/18	2	85.35	7	84.46	86.30	-5	12,613	-0.04%
2024/04/17	1.1	84.11	1.1	84.89	84.70	0	12,497	0.00%
2024/04/16	3.4	83.20	17.1	83.05	83.10	-13.8	12,400	-0.11%
2024/04/15	8.1	85.23	11.1	85.16	84.90	-3	12,279	-0.02%
2024/04/12	4.2	87.93	5.1	88.06	87.70	-0.9	12,146	-0.01%
2024/04/11	3.2	86.85	0	0.00	88.00	3.2	12,086	0.03%
2024/04/10	13.1	86.91	1.1	87.28	86.90	11.9	11,971	0.10%
2024/04/09	5	87.42	10	87.38	87.10	-5	11,937	-0.04%
2024/04/08	1	84.60	5	85.70	86.10	-4	11,879	-0.03%
2024/04/03	4.1	84.09	4	85.25	85.00	0.1	11,878	0.00%
2024/04/02	6.2	85.06	3.1	85.50	84.80	3.1	11,948	0.03%
2024/04/01	3.3	84.91	0	0.00	84.60	3.3	12,193	0.03%
2024/03/29	5.2	84.40	7.1	85.95	85.50	-1.9	12,083	-0.02%
2024/03/28	5.6	85.79	8.1	85.59	84.80	-2.5	11,766	-0.02%
2024/03/27	5.4	85.10	7	85.37	86.20	-1.7	11,713	-0.01%
2024/03/26	22.6	84.63	12	85.57	85.10	10.6	11,645	0.09%
2024/03/25	16.3	86.46	32	87.15	86.30	-15.7	11,427	-0.14%
2024/03/22	39.7	88.19	16.6	87.94	87.90	23.1	11,365	0.20%
2024/03/21	23	90.13	24	90.20	89.80	-1	10,946	-0.01%
2024/03/20	67.5	89.90	45.1	89.81	89.70	22.4	10,714	0.21%
2024/03/19	48	88.12	80.6	88.93	90.80	-32.6	10,121	-0.32%
2024/03/18	9	85.02	20.9	85.17	84.80	-11.9	9,386	-0.13%
2024/03/15	28.2	83.47	12	83.33	83.90	16.2	9,116	0.18%
2024/03/14	11.6	82.55	23.3	82.71	82.40	-11.7	8,838	-0.13%
2024/03/13	29.6	83.63	46.3	83.94	82.70	-16.7	8,627	-0.19%
2024/03/12	20	78.82	34.9	79.09	81.20	-14.9	7,739	-0.19%
2024/03/11	5	73.40	24	73.70	73.90	-19	7,115	-0.27%
2024/03/08	24.1	74.61	27.5	74.63	74.20	-3.4	7,449	-0.05%
2024/03/07	6.2	72.99	0	0.00	73.10	6.2	7,395	0.08%
2024/03/06	1.1	72.22	1.2	72.42	72.80	-0.1	7,738	0.00%
2024/03/05	1	73.29	81	73.02	72.60	-80	8,252	-0.97%
2024/03/04	8	73.10	19	73.44	73.50	-11	8,703	-0.13%
2024/03/01	0	0.00	3	72.93	72.60	-3	9,179	-0.03%
2024/02/29	3.9	71.81	10.1	71.67	72.20	-6.2	9,902	-0.06%
2024/02/27	13	72.12	0	0.00	72.00	13	10,878	0.12%
2024/02/26	3.3	72.44	0	0.00	72.20	3.3	11,785	0.03%
2024/02/23	2.3	73.28	0	0.00	72.90	2.3	12,337	0.02%
2024/02/22	3	73.87	3	73.93	73.80	0	12,910	0.00%
2024/02/21	0.1	73.92	1	73.70	73.50	-0.9	13,364	-0.01%
2024/02/20	4	74.60	2.2	74.86	74.30	1.9	13,533	0.01%
2024/02/19	1	74.90	7.1	74.95	75.30	-6.1	13,646	-0.04%
2024/02/16	9	74.60	2	74.60	74.80	7	13,746	0.05%
2024/02/15	4	73.43	7.3	73.73	73.90	-3.3	13,852	-0.02%
2024/02/05	4.3	72.38	1	73.20	73.50	3.3	13,811	0.02%
2024/02/02	6	72.93	1	73.50	72.60	5	13,767	0.04%
2024/02/01	9.3	72.83	1	72.70	72.50	8.3	14,010	0.06%
2024/01/31	9	73.59	11	73.02	73.50	-2	14,280	-0.01%
2024/01/30	5.1	73.41	2	73.80	73.10	3.1	14,228	0.02%
2024/01/29	2.3	74.48	1	74.70	74.70	1.3	14,265	0.01%
2024/01/26	3	75.40	0	0.00	74.80	3	14,319	0.02%
2024/01/25	5	76.04	2	76.20	76.30	3	14,328	0.02%
2024/01/23	1.1	74.85	15	74.32	74.90	-13.9	14,351	-0.10%
2024/01/22	10	73.90	4.5	74.09	73.50	5.5	14,345	0.04%
2024/01/19	3.1	74.52	0.7	74.50	74.40	2.4	14,281	0.02%
2024/01/18	2.7	73.14	13	73.00	72.70	-10.4	14,140	-0.07%
2024/01/17	21.3	73.87	3	73.60	73.90	18.3	14,076	0.13%
2024/01/16	3.3	76.42	12	76.15	76.00	-8.7	13,957	-0.06%
2024/01/15	21.7	77.71	0	0.00	77.80	21.7	13,883	0.16%
2024/01/12	6.4	78.05	0	0.00	77.50	6.4	13,946	0.05%
2024/01/11	10.2	79.29	1.3	79.10	79.40	9	13,921	0.06%
2024/01/10	3	78.77	9	78.90	79.10	-6	14,007	-0.04%
2024/01/09	2	78.00	2	78.50	78.60	0	14,064	0.00%
2024/01/08	5.2	78.46	9	78.84	78.10	-3.8	14,142	-0.03%
2024/01/05	11	79.24	0	0.00	78.60	11	14,333	0.08%
2024/01/04	1	78.10	1	78.40	78.50	0	14,439	0.00%
2024/01/03	5.6	78.22	1	78.10	78.30	4.6	14,488	0.03%
2024/01/02	11	80.31	6	81.20	79.70	5	14,447	0.03%
2023/12/29	9.5	81.27	2.1	81.00	81.50	7.5	14,443	0.05%
2023/12/28	5	80.66	14	80.99	81.10	-9	14,403	-0.06%
2023/12/27	2.6	80.57	21	80.10	81.00	-18.4	14,295	-0.13%
2023/12/26	10.2	78.50	5	78.44	78.50	5.2	14,049	0.04%
2023/12/22	2	77.75	3	77.80	78.20	-1	14,148	-0.01%
2023/12/21	8.1	77.46	0	0.00	77.40	8.1	14,130	0.06%
2023/12/20	2.1	77.71	2.1	78.04	78.20	0	14,140	0.00%
2023/12/19	37.8	77.08	3.1	76.97	77.20	34.7	14,108	0.25%
2023/12/18	2.2	78.85	4.2	78.90	78.90	-2.1	13,998	-0.01%
2023/12/15	17.3	79.83	34	79.56	79.80	-16.7	13,984	-0.12%
2023/12/14	8.1	79.56	3	79.30	80.00	5.1	13,921	0.04%
2023/12/13	18.5	79.48	0	0.00	79.40	18.5	13,861	0.13%
2023/12/12	8	79.08	4	79.03	79.60	4	13,775	0.03%
2023/12/11	20.1	78.80	0	0.00	78.60	20.1	13,729	0.15%
2023/12/08	6	78.67	9	78.70	78.70	-3	13,717	-0.02%
2023/12/07	11.4	78.15	1	77.70	77.70	10.4	13,677	0.08%
2023/12/06	13.6	78.13	15	78.12	77.50	-1.4	13,573	-0.01%
2023/12/05	32.3	78.77	5	79.68	77.80	27.3	13,430	0.20%
2023/12/04	11	80.86	11.1	80.81	80.90	-0.1	13,054	0.00%
2023/12/01	28.4	78.85	6.1	79.02	78.90	22.3	12,759	0.17%
2023/11/30	9	80.22	6.1	80.85	79.80	2.9	12,367	0.02%
2023/11/29	14	80.24	3.1	80.49	79.50	11	11,940	0.09%
2023/11/28	44.1	80.13	25	80.63	79.10	19.1	11,527	0.17%
2023/11/27	67.6	81.57	30.3	81.74	79.70	37.3	11,025	0.34%
2023/11/24	35.1	86.31	33	86.71	85.50	2.1	10,300	0.02%
2023/11/23	20.3	84.09	63.4	84.62	83.40	-43.1	9,265	-0.47%
2023/11/22	3.2	80.11	71	80.08	81.10	-67.9	8,342	-0.81%
2023/11/21	15.2	79.17	86.5	79.88	78.70	-71.3	7,853	-0.91%
2023/11/20	41.3	77.43	30.4	77.38	78.00	10.9	7,333	0.15%
2023/11/17	1	73.00	1	73.80	73.80	0	6,902	0.00%
2023/11/16	8	71.80	0	0.00	72.90	8	6,770	0.12%
2023/11/15	6.1	71.30	1	71.30	71.60	5.1	6,740	0.08%
2023/11/14	1.2	69.78	3	70.30	71.20	-1.8	6,718	-0.03%
2023/11/13	1	68.70	0	0.00	68.90	1	6,563	0.02%
2023/11/10	16	67.81	4	68.00	68.10	12	6,522	0.18%
2023/11/09	28.5	67.88	4	67.98	67.50	24.5	6,437	0.38%
2023/11/08	15.1	69.19	4	69.75	69.70	11.1	6,160	0.18%
2023/11/07	1	72.90	0.4	73.20	72.70	0.7	5,856	0.01%
2023/11/06	2	72.70	2	73.10	73.10	0	5,914	0.00%
2023/11/03	1	72.19	4	71.75	72.20	-3	5,838	-0.05%
2023/11/02	0	0.00	1	73.00	72.90	-1	5,827	-0.02%
2023/11/01	1	71.60	0	0.00	71.60	1	5,822	0.02%
2023/10/31	10	70.52	6	70.15	70.10	4	5,846	0.07%
2023/10/30	5	71.16	2	70.30	70.40	3	5,916	0.05%
2023/10/27	1	71.90	0	0.00	71.80	1	5,922	0.02%
2023/10/26	8.1	72.18	1	71.70	71.30	7.1	5,970	0.12%
2023/10/25	3	73.00	3	73.47	74.40	0	5,918	0.00%
2023/10/24	4	73.58	2.1	74.33	72.80	1.9	5,896	0.03%
2023/10/23	0	73.70	1	73.20	73.00	-1	5,894	-0.02%
2023/10/20	6	73.55	4	74.05	73.60	2	5,910	0.03%
2023/10/19	3	74.03	1	73.80	74.50	2	5,914	0.03%
2023/10/18	9	73.82	5	74.30	74.00	4	5,959	0.07%
2023/10/17	2.1	74.51	4	74.68	74.50	-1.9	5,934	-0.03%
2023/10/16	7	73.75	5	73.48	72.70	2	5,903	0.03%
2023/10/13	16.1	74.78	28	75.83	75.40	-11.9	5,828	-0.20%
2023/10/12	1.1	73.96	6.2	73.62	74.20	-5.1	5,629	-0.09%
2023/10/11	0	71.00	1	71.10	70.80	-1	5,533	-0.02%
2023/10/06	6	71.00	1	71.20	70.70	5	5,485	0.09%
2023/10/05	0.1	70.71	4	71.70	71.90	-3.9	5,494	-0.07%
2023/10/04	0	0.00	1	69.40	70.00	-1	5,403	-0.02%
2023/10/03	3	69.10	0	0.00	69.10	3	5,410	0.06%
2023/10/02	0	69.00	0	0.00	69.10	0	5,492	0.00%
2023/09/28	1.2	68.04	0	0.00	68.00	1.2	5,533	0.02%
2023/09/27	2.2	67.52	0	0.00	67.80	2.2	5,594	0.04%
2023/09/26	10.1	68.45	0	0.00	68.00	10.1	5,588	0.18%
2023/09/25	0	0.00	1	69.80	69.50	-1	5,608	-0.02%
2023/09/22	7	68.94	6	69.10	69.00	1	5,638	0.02%
2023/09/21	1.1	69.33	1	69.50	69.60	0.1	5,642	0.00%
2023/09/20	1.1	69.69	0	0.00	69.30	1.1	5,655	0.02%
2023/09/19	0.1	70.50	0	0.00	70.40	0.1	5,661	0.00%
2023/09/18	2	71.45	6.1	71.27	71.20	-4	5,684	-0.07%
2023/09/15	0	71.93	3	71.97	72.00	-3	5,699	-0.05%
2023/09/14	7	71.80	0.4	72.00	71.80	6.6	5,719	0.12%
2023/09/13	5	71.72	3	71.53	71.40	2	5,692	0.04%
2023/09/12	1.1	70.97	0	0.00	71.30	1.1	5,705	0.02%
2023/09/11	3	69.10	1	68.80	68.90	2	5,652	0.04%
2023/09/08	1.2	69.34	2	69.30	69.20	-0.8	5,650	-0.01%
2023/09/07	2.1	70.13	7	70.50	69.90	-4.9	5,671	-0.09%
2023/09/06	2.1	70.46	0	0.00	70.30	2.1	5,635	0.04%
2023/09/05	11.1	70.14	1	70.50	70.50	10.1	5,616	0.18%
2023/09/04	12.2	70.27	7	70.83	70.80	5.2	5,597	0.09%
2023/09/01	3.4	69.50	3	69.73	69.60	0.4	5,535	0.01%
2023/08/31	0.5	68.93	0	0.00	68.30	0.5	5,478	0.01%
2023/08/30	2	69.35	2	69.00	69.20	0	5,435	0.00%
2023/08/28	4.1	68.40	1	69.60	68.30	3.1	5,436	0.06%
2023/08/25	3.3	67.72	0	0.00	67.80	3.3	5,384	0.06%
2023/08/24	16	68.81	13	69.27	68.80	3	5,302	0.06%
2023/08/23	15	68.17	1	68.50	68.40	14	5,261	0.27%
2023/08/22	0	68.40	0	0.00	68.50	0	5,304	0.00%
2023/08/21	5.3	69.23	0	0.00	68.70	5.3	5,228	0.10%
2023/08/18	3	70.84	1	70.80	70.40	2	5,102	0.04%
2023/08/17	2	70.90	1	71.30	71.30	1	4,993	0.02%
2023/08/16	1	71.00	20	71.30	71.20	-19	4,970	-0.38%
2023/08/15	6.1	72.63	0	0.00	71.80	6.1	4,949	0.12%
2023/08/14	5.1	72.01	0	0.00	72.00	5.1	4,985	0.10%
2023/08/11	5.1	73.08	47	73.60	72.60	-41.9	4,947	-0.85%
2023/08/10	1.2	73.65	1	73.30	74.00	0.2	4,956	0.00%
2023/08/09	1.1	74.52	0	0.00	74.30	1.1	4,846	0.02%
2023/08/08	1	75.31	20	75.50	74.60	-19	4,848	-0.39%
2023/08/07	0.5	75.96	0	0.00	75.80	0.5	4,785	0.01%
2023/08/04	5	75.70	1	75.50	75.50	4	4,756	0.08%
2023/08/02	6.3	76.05	2	76.00	75.70	4.3	4,685	0.09%
2023/08/01	1	78.41	0	0.00	78.40	1	4,539	0.02%
2023/07/31	1	76.61	0	0.00	77.30	1	4,481	0.02%
2023/07/28	1.1	77.22	0	0.00	77.20	1.1	4,496	0.02%
2023/07/27	0	76.90	0	0.00	76.70	0	4,521	0.00%
2023/07/26	11.1	76.50	1	76.30	75.60	10.1	4,515	0.22%
2023/07/25	20.1	76.88	1	76.70	77.00	19.1	4,505	0.42%
2023/07/24	2	77.50	2	77.06	77.60	0	4,472	0.00%
2023/07/21	21.2	77.48	0	0.00	78.00	21.2	4,464	0.47%
2023/07/20	7	79.71	12	80.23	80.20	-5	4,399	-0.11%
2023/07/18	4	81.35	4	81.50	80.80	0	4,387	0.00%
2023/07/17	11	81.28	0	0.00	81.30	11	4,426	0.25%
2023/07/14	10	80.98	0	0.00	80.80	10	4,500	0.22%
2023/07/13	0	79.80	0	0.00	79.70	0	4,465	0.00%
2023/07/12	8.3	80.09	0	0.00	80.00	8.3	4,442	0.19%
2023/07/11	0	81.50	1	81.20	81.60	-1	4,422	-0.02%
2023/07/10	2	80.55	2	80.95	80.00	0	4,428	0.00%
2023/07/07	32.3	80.58	0	0.00	80.50	32.3	4,407	0.73%
2023/07/06	29.1	82.46	1	83.50	83.50	28.1	4,317	0.65%
2023/07/05	43	84.13	1	84.40	83.70	42	4,229	0.99%
2023/07/04	13	87.71	2	88.10	88.30	11	4,126	0.27%
2023/07/03	53.1	88.32	8	89.30	87.70	45.1	4,090	1.10%
2023/06/30	20	87.15	1	86.90	88.00	19	4,064	0.47%
2023/06/29	11	86.22	0	0.00	86.10	11	4,041	0.27%
2023/06/28	34	86.65	0	0.00	86.20	34	4,087	0.83%
2023/06/27	6	87.09	0	0.00	87.00	6	4,096	0.15%
2023/06/26	3.1	87.08	0	0.00	87.00	3.1	4,165	0.07%
2023/06/21	3.3	89.13	0	0.00	88.20	3.3	4,186	0.08%
2023/06/20	5.1	88.66	0	0.00	88.10	5.1	4,293	0.12%
2023/06/19	2	89.55	1	89.50	89.30	1	4,273	0.02%
2023/06/16	31	90.49	2	90.60	90.30	29	4,285	0.68%
2023/06/15	2	93.10	3	92.93	92.90	-1	4,260	-0.02%
2023/06/14	4	93.30	2	93.30	92.90	2	4,374	0.05%
2023/06/13	0.2	93.70	0	93.80	92.50	0.2	4,360	0.00%
2023/06/12	12	93.97	9	93.16	93.00	3	4,330	0.07%
2023/06/09	1	93.99	0	0.00	93.40	1	4,346	0.02%
2023/06/08	1	93.02	0	0.00	93.00	1	4,341	0.02%
2023/06/07	1	94.20	2	94.45	94.80	-1	4,381	-0.02%
2023/06/06	4	91.60	0	92.00	91.30	4	4,377	0.09%
2023/06/05	1	92.00	2	93.00	92.70	-1	4,373	-0.02%
2023/06/02	1	91.10	0	0.00	91.90	1	4,363	0.02%
2023/06/01	3	91.83	0	0.00	91.60	3	4,368	0.07%
2023/05/31	3	93.00	0	0.00	92.90	3	4,405	0.07%
2023/05/30	3	93.33	9.5	93.39	93.80	-6.5	4,393	-0.15%
2023/05/29	1	94.20	8	94.96	94.10	-7	4,419	-0.16%
2023/05/26	12	93.07	4	93.58	92.80	8	4,503	0.18%
2023/05/25	1	90.30	0	0.00	90.40	1	4,492	0.02%
2023/05/24	1	90.10	0	0.00	90.20	1	4,683	0.02%
2023/05/23	1	90.00	1	90.30	90.00	0	4,803	0.00%
2023/05/22	3	89.73	0	0.00	89.50	3	4,825	0.06%
2023/05/17	0	90.00	0	0.00	90.20	0	5,066	0.00%
2023/05/16	0	0.00	5	90.68	90.30	-5	5,100	-0.10%
2023/05/15	0	0.00	1	89.60	90.00	-1	5,183	-0.02%
2023/05/10	0	89.80	0	0.00	89.20	0	5,463	0.00%
2023/05/04	0	0.00	0	89.00	89.30	0	5,810	0.00%
2023/05/03	2	88.30	2	89.40	88.20	0	5,880	0.00%
2023/05/02	1	85.50	1	85.60	87.50	0	6,204	0.00%
2023/04/27	5	86.06	0	0.00	85.60	5	6,575	0.08%
2023/04/26	1	85.80	0	0.00	85.50	1	6,624	0.02%
2023/04/25	12	88.88	0	0.00	87.00	12	6,709	0.18%
2023/04/24	3	89.79	1	89.00	88.90	2	6,824	0.03%
2023/04/20	2	90.60	0	0.00	90.30	2	6,978	0.03%
2023/04/19	1.4	91.64	0	0.00	90.90	1.4	7,214	0.02%
2023/04/17	10	93.81	0	0.00	93.80	10	7,735	0.13%
2023/04/13	4	94.00	0	0.00	94.00	4	7,704	0.05%
2023/04/12	3	94.33	0	0.00	94.30	3	7,684	0.04%
2023/04/10	0	95.08	1	94.90	94.60	-1	7,762	-0.01%
2023/04/07	7	96.24	0	0.00	95.70	7	7,768	0.09%
2023/04/06	1	96.40	1	96.30	95.90	0	7,777	0.00%
2023/03/31	0	0.00	2	97.20	96.90	-2	7,782	-0.03%
2023/03/30	0	0.00	0.5	97.30	97.50	-0.5	7,815	-0.01%
2023/03/29	2	96.90	1	98.10	96.00	1	7,814	0.01%
2023/03/28	1	99.00	3	99.23	98.90	-2	7,825	-0.03%
2023/03/27	1	100.50	6.1	99.73	99.00	-5.1	7,922	-0.06%
2023/03/24	0	0.00	13.2	98.69	98.50	-13.2	7,889	-0.17%
2023/03/23	5	97.52	3.4	97.83	98.00	1.6	7,842	0.02%
2023/03/22	0	0.00	2	95.20	94.20	-2	7,774	-0.03%
2023/03/21	9	94.47	2	94.30	93.70	7	7,849	0.09%
2023/03/20	2	95.45	0	0.00	94.60	2	7,920	0.03%
2023/03/17	1	95.60	11	95.76	95.90	-10	7,928	-0.13%
2023/03/16	0	0.00	3	92.00	91.80	-3	7,841	-0.04%
2023/03/15	1	92.10	1	92.90	91.50	0	7,893	0.00%
2023/03/14	0	0.00	2	91.70	91.00	-2	7,937	-0.03%
2023/03/13	1	91.00	1.2	91.96	92.50	-0.2	7,947	0.00%
2023/03/10	1	92.50	0.1	92.40	91.70	1	7,997	0.01%
2023/03/09	1.5	94.27	2	95.20	93.90	-0.5	8,118	-0.01%
2023/03/08	7.5	94.70	7	94.77	94.80	0.5	8,138	0.01%
2023/03/07	6	94.43	8	94.80	94.40	-2	8,131	-0.02%
2023/03/06	1	92.80	41	93.38	94.30	-40	8,136	-0.49%
2023/03/03	4.1	92.96	1	93.40	91.60	3.1	8,105	0.04%
2023/03/02	3.1	92.19	3	92.60	92.60	0.1	8,090	0.00%
2023/03/01	10	91.86	1	92.80	93.40	9	8,175	0.11%
2023/02/24	1	94.00	7	93.20	92.50	-6	8,181	-0.07%
2023/02/23	6.1	93.00	3	94.00	93.40	3.1	8,204	0.04%
2023/02/22	8.1	90.60	2	91.40	91.70	6.1	8,356	0.07%
2023/02/21	3.1	95.07	4.1	94.96	95.00	-1	8,345	-0.01%
2023/02/20	3	93.23	1	93.50	93.50	2	8,479	0.02%
2023/02/17	5	92.40	5	92.20	92.40	0	8,752	0.00%
2023/02/16	26.2	93.12	25	92.58	92.70	1.2	8,847	0.01%
2023/02/15	46.1	93.22	20	92.31	92.40	26.1	9,097	0.29%
2023/02/14	6	96.40	6	97.47	97.20	0	9,016	0.00%
2023/02/13	1	95.80	0	0.00	96.80	1	9,109	0.01%
2023/02/10	8	98.48	7	97.93	98.70	1	9,040	0.01%
2023/02/09	0	0.00	1	95.60	95.50	-1	8,938	-0.01%
2023/02/08	6	96.42	1	97.60	95.70	5	8,956	0.06%
2023/02/07	0	0.00	1	95.30	95.30	-1	8,863	-0.01%
2023/02/06	2.1	94.36	0	0.00	93.60	2.1	9,066	0.02%
2023/02/03	2	96.55	2	96.10	96.60	0	9,038	0.00%
2023/02/02	14	98.05	13	97.54	96.80	1	9,008	0.01%
2023/02/01	18	98.33	15	97.29	97.20	3	8,912	0.03%
2023/01/31	21	97.43	14	97.44	99.70	7	8,795	0.08%
2023/01/30	1	100.50	49.3	100.83	101.00	-48.3	8,464	-0.57%
2023/01/17	10	91.80	4	91.25	92.00	6	8,194	0.07%
2023/01/16	0.2	89.40	0	0.00	89.30	0.2	8,114	0.00%
2023/01/13	2	87.90	0	0.00	88.20	2	8,124	0.02%
2023/01/12	7	89.14	5	90.12	90.00	2	8,014	0.02%
2023/01/11	1	91.80	4	92.28	92.60	-3	7,883	-0.04%
2023/01/10	10	93.57	11	92.26	91.70	-1	7,836	-0.01%
2023/01/09	3	92.90	17	92.29	93.40	-14	7,676	-0.18%
2023/01/06	16	89.62	34	90.31	90.80	-18	7,420	-0.24%
2023/01/05	4	84.25	10	84.17	84.80	-6	6,972	-0.09%
2023/01/04	2	80.10	4	80.70	80.50	-2	6,909	-0.03%
2023/01/03	1	79.80	2	78.95	80.00	-1	6,966	-0.01%
2022/12/30	1	78.20	0	0.00	77.50	1	6,966	0.01%
2022/12/29	2	76.60	10	77.55	77.80	-8	6,994	-0.11%
2022/12/28	7	78.33	2	78.10	77.80	5	7,004	0.07%
2022/12/27	1	80.90	0	0.00	81.10	1	6,983	0.01%
2022/12/26	0	0.00	2	80.40	80.40	-2	6,977	-0.03%
2022/12/22	3	83.03	2	83.40	82.90	1	7,051	0.01%
2022/12/20	1	84.40	3	83.00	81.30	-2	7,064	-0.03%
2022/12/19	5	84.66	7	85.20	84.60	-2	7,070	-0.03%
2022/12/16	0	0.00	5	81.34	82.30	-5	6,965	-0.07%
2022/12/15	1	83.10	2	83.25	82.90	-1	6,970	-0.01%
2022/12/14	7	83.44	7	83.16	83.50	0	7,154	0.00%
2022/12/13	2	85.10	2	85.55	83.80	0	7,106	0.00%
2022/12/12	0	0.00	3	83.47	83.90	-3	7,001	-0.04%
2022/12/09	3	82.80	0	0.00	83.20	3	6,948	0.04%
2022/12/08	2	82.95	2.1	82.73	82.90	-0.1	6,914	0.00%
2022/12/07	8	84.81	5	83.96	83.30	3	6,902	0.04%
2022/12/06	1.5	85.57	0	0.00	84.80	1.5	6,881	0.02%
2022/12/05	5	87.02	6	87.70	86.50	-1	6,886	-0.01%
2022/12/02	3	86.97	1	87.50	86.80	2	6,936	0.03%
2022/12/01	11	86.77	5.1	86.40	87.10	6	6,920	0.09%
2022/11/30	1	82.00	0	0.00	82.30	1	6,787	0.01%
2022/11/29	0	0.00	0	83.70	83.30	0	6,734	0.00%
2022/11/28	5	83.54	3	83.43	83.50	2	6,752	0.03%
2022/11/25	1	83.80	0	0.00	83.90	1	6,770	0.01%
2022/11/24	4	83.75	3	83.97	84.40	1	6,781	0.01%
2022/11/23	1	85.50	2	84.55	83.20	-1	6,779	-0.01%
2022/11/22	3.1	82.91	1	84.00	83.50	2.1	6,750	0.03%
2022/11/21	8.2	85.33	4	85.28	83.70	4.2	6,762	0.06%
2022/11/18	26	90.54	8	89.95	88.10	18	6,627	0.27%
2022/11/17	5	85.98	7	88.50	90.70	-2	6,483	-0.03%
2022/11/16	12	86.93	22	87.05	87.20	-10	6,395	-0.16%
2022/11/15	7	84.60	15	85.03	85.50	-8	6,169	-0.13%
2022/11/14	15	80.77	6	81.33	80.80	9	5,930	0.15%
2022/11/11	3	79.20	11.1	79.71	80.90	-8.1	5,877	-0.14%
2022/11/10	1	73.70	1	74.00	74.10	0	5,629	0.00%
2022/11/09	2	72.94	5	71.95	73.00	-3	5,590	-0.05%
2022/11/08	4	68.78	5	68.92	69.10	-1	5,547	-0.02%
2022/11/07	0	0.00	3	66.80	67.50	-3	5,611	-0.05%
2022/11/04	1	64.90	1	65.30	65.30	0	5,641	0.00%
2022/11/03	3	65.17	2	65.10	65.10	1	5,632	0.02%
2022/11/02	9	64.77	5	64.56	66.00	4	5,664	0.07%
2022/11/01	1	68.00	4	67.88	68.10	-3	5,487	-0.05%
2022/10/31	0	0.00	12	65.58	66.40	-12	5,609	-0.21%
2022/10/28	0	0.00	4.1	64.77	64.10	-4.1	5,730	-0.07%
2022/10/27	1.1	64.87	22	63.83	64.80	-20.9	5,940	-0.35%
2022/10/26	3	62.40	8	62.64	61.90	-5	6,062	-0.08%
2022/10/25	1	63.71	100	63.70	62.60	-99	6,094	-1.62%
2022/10/24	52	65.03	3	65.90	64.80	49	6,098	0.80%
2022/10/21	56	63.70	5.4	64.25	63.50	50.6	6,095	0.83%
2022/10/20	2	61.55	2	61.70	62.40	0	6,036	0.00%
2022/10/19	1	63.40	1	63.80	62.70	0	6,039	0.00%
2022/10/17	0	0.00	3	62.03	63.70	-3	6,099	-0.05%
2022/10/14	1	63.00	2	63.20	63.50	-1	6,156	-0.02%
2022/10/13	2	60.30	3	61.60	60.30	-1	6,187	-0.02%
2022/10/12	4	60.30	2.8	60.66	60.30	1.2	6,178	0.02%
2022/10/11	8.1	62.13	1	62.00	61.00	7.1	6,153	0.12%
2022/10/06	0	0.00	1	68.60	68.80	-1	6,221	-0.02%
2022/10/04	1	67.50	4	67.35	67.30	-3	6,284	-0.05%
2022/10/03	0	65.30	1.9	64.96	65.10	-1.9	6,301	-0.03%
2022/09/30	2	63.60	13.1	64.61	65.00	-11.1	6,420	-0.17%
2022/09/29	1.1	63.55	1.1	64.43	63.50	0	6,543	0.00%
2022/09/28	15	63.93	1.2	64.34	63.30	13.8	6,594	0.21%
2022/09/27	2.1	64.90	8	65.19	65.00	-6	6,635	-0.09%
2022/09/26	4.1	65.66	2	66.05	64.40	2.1	6,777	0.03%
2022/09/23	3.1	67.70	1	67.90	68.00	2.1	6,817	0.03%
2022/09/22	5.3	68.09	0.1	68.60	68.00	5.2	6,930	0.07%
2022/09/21	11	69.47	45	69.35	69.80	-34	6,932	-0.49%
2022/09/20	0	0.00	6	72.40	72.20	-6	6,749	-0.09%
2022/09/19	1	72.50	0	0.00	72.50	1	6,756	0.01%
2022/09/16	2	73.96	1	74.50	73.10	1	6,796	0.02%
2022/09/15	0	0.00	1	74.20	75.40	-1	6,849	-0.01%
2022/09/14	2	73.40	0	0.00	73.80	2	6,947	0.03%
2022/09/13	0	75.50	1	75.40	75.50	-1	6,951	-0.01%
2022/09/12	21	74.90	3	75.37	75.00	18	6,943	0.26%
2022/09/08	0	0.00	2	74.35	74.00	-2	6,996	-0.03%
2022/09/07	0	0.00	2	71.20	71.80	-2	6,988	-0.03%
2022/09/06	0	0.00	4	72.20	71.80	-4	6,980	-0.06%
2022/09/05	2	70.80	0	0.00	71.50	2	7,060	0.03%
2022/09/01	1	72.70	40	72.95	72.50	-39	7,189	-0.54%
2022/08/30	1	73.40	0	0.00	73.30	1	7,145	0.01%
2022/08/29	2	73.45	0	0.00	73.20	2	7,129	0.03%
2022/08/26	0	0.00	2	76.40	76.60	-2	7,096	-0.03%
2022/08/25	1	74.83	1	75.10	75.00	0	7,080	0.00%
2022/08/24	0	0.00	6	75.67	75.20	-6	7,171	-0.08%
2022/08/23	1.1	74.50	0	74.50	74.20	1	7,223	0.01%
2022/08/22	2.1	74.60	9	74.02	74.10	-6.9	7,228	-0.10%
2022/08/19	21.1	75.34	0	0.00	75.00	21.1	7,267	0.29%
2022/08/18	24.1	75.76	1	75.91	76.00	23.1	7,292	0.32%
2022/08/17	11	76.62	0	0.00	77.20	11	7,294	0.15%
2022/08/16	27	76.81	1	77.20	76.20	26	7,369	0.35%
2022/08/15	14	78.00	9.2	78.09	78.20	4.8	7,379	0.07%
2022/08/12	5	76.70	9	75.56	76.60	-4	7,295	-0.05%
2022/08/11	3	73.63	6	73.72	73.90	-3	7,205	-0.04%
2022/08/10	4	70.38	0	0.00	70.40	4	7,157	0.06%
2022/08/09	25	72.07	10	72.60	72.00	15	7,132	0.21%
2022/08/08	0	74.30	2	73.80	73.40	-2	7,087	-0.03%
2022/08/05	8	75.09	15	74.95	74.90	-7	7,031	-0.10%
2022/08/04	14	72.24	42	72.21	73.00	-28	6,886	-0.41%
2022/08/03	17	69.84	13	70.22	69.70	4	6,740	0.06%
2022/08/02	22	68.06	7	67.91	68.20	15	6,575	0.23%
2022/08/01	9	70.93	5	71.44	70.70	4	6,525	0.06%
2022/07/29	3	72.40	3	72.60	72.00	0	6,510	0.00%
2022/07/28	1	71.30	1	72.60	72.10	0	6,509	0.00%
2022/07/27	0	0.00	0.1	72.00	72.10	-0.1	6,491	0.00%
2022/07/26	1	71.01	1	70.80	71.00	0	6,483	0.00%
2022/07/25	2.2	72.97	0	0.00	72.80	2.2	6,465	0.03%
2022/07/22	7	76.06	2	75.60	75.20	5	6,496	0.08%
2022/07/21	1	75.70	6	75.05	75.90	-5	6,501	-0.08%
2022/07/20	8	74.89	6	75.03	73.50	2	6,451	0.03%
2022/07/19	6	72.90	7	72.96	72.90	-1	6,424	-0.02%
2022/07/18	7.2	72.99	1	73.50	73.00	6.2	6,453	0.10%
2022/07/15	1	73.10	1	72.70	73.10	0	6,416	0.00%
2022/07/14	5	70.46	15	69.98	70.90	-10	6,348	-0.16%
2022/07/13	15	69.21	13	70.09	68.90	2	6,320	0.03%
2022/07/12	12	67.45	11	67.66	67.90	1	6,267	0.02%
2022/07/11	3	70.87	2.2	71.34	71.30	0.8	6,257	0.01%
2022/07/08	20.2	71.92	5	72.16	71.80	15.2	6,256	0.24%
2022/07/06	4	66.40	0	0.00	65.30	4	6,078	0.07%
2022/07/04	0	0.00	2	66.20	67.50	-2	5,980	-0.03%
2022/07/01	1	74.81	0	0.00	73.30	1	5,839	0.02%
2022/06/30	2	77.50	1	76.80	76.80	1	5,892	0.02%
2022/06/29	4	80.25	2	80.70	79.90	2	5,768	0.03%
2022/06/28	1	83.00	0.1	84.00	82.80	0.9	5,701	0.02%
2022/06/27	1	85.00	1	86.00	85.00	0	5,706	0.00%
2022/06/24	1.1	83.75	0	0.00	83.10	1.1	5,673	0.02%
2022/06/23	0	83.55	0	0.00	83.00	0	5,631	0.00%
2022/06/22	3	85.71	0	0.00	83.70	3	5,546	0.05%
2022/06/21	2	89.80	0	0.00	89.40	2	5,431	0.04%
2022/06/20	4	89.80	4	90.13	89.10	0	5,392	0.00%
2022/06/17	1	90.50	4.2	90.73	90.60	-3.2	5,349	-0.06%
2022/06/16	1.1	93.53	1	95.00	93.00	0.1	5,242	0.00%
2022/06/15	4	95.95	1	97.30	95.50	3	5,177	0.06%
2022/06/14	7	93.97	2	94.30	96.50	5	5,245	0.10%
2022/06/13	27.6	96.34	2	96.00	95.60	25.6	5,217	0.49%
2022/06/10	2	101.75	1	102.00	101.50	1	5,137	0.02%
2022/06/09	0	0.00	0.1	102.50	102.00	-0.1	5,134	0.00%
2022/06/08	1	102.50	0	0.00	103.00	1	5,149	0.02%
2022/06/07	1	101.00	0	0.00	101.50	1	5,202	0.02%
2022/06/06	0	0.00	2	103.00	102.50	-2	5,222	-0.04%
2022/06/02	12	101.54	0	0.00	101.00	12	5,241	0.23%
2022/06/01	9	103.83	4	106.00	103.50	5	5,270	0.09%
2022/05/31	0	0.00	5	105.50	107.00	-5	5,238	-0.10%
2022/05/30	1	101.00	5	102.00	103.50	-4	5,156	-0.08%
2022/05/27	4.2	98.41	2	98.35	98.20	2.2	5,112	0.04%
2022/05/26	6	98.95	0	0.00	97.40	6	5,127	0.12%
2022/05/25	1	99.30	1	100.00	101.00	0	5,078	0.00%
2022/05/24	14	101.25	1	99.80	99.80	13	5,092	0.26%
2022/05/23	0	106.50	0	0.00	106.50	0	4,966	0.00%
2022/05/19	1	103.50	2	105.50	106.50	-1	4,918	-0.02%
2022/05/18	0.1	108.50	0	0.00	107.50	0.1	4,905	0.00%
2022/05/17	0	0.00	1	105.50	107.00	-1	4,887	-0.02%
2022/05/16	1	104.00	1	105.00	104.50	0	4,925	0.00%
2022/05/13	0	0.00	9	104.06	104.00	-9	5,057	-0.18%
2022/05/12	1	100.00	1	102.00	101.00	0	5,143	0.00%
2022/05/11	1	101.50	4	102.25	102.00	-3	5,200	-0.06%
2022/05/10	3	98.00	0	0.00	101.00	3	5,295	0.06%
2022/05/09	34	100.04	1	99.50	99.50	33	5,337	0.62%
2022/05/06	0	0.00	3	106.33	107.50	-3	5,360	-0.06%
2022/05/05	0	0.00	0	106.50	107.50	0	5,477	0.00%
2022/05/04	0	105.00	11	105.95	105.50	-11	5,627	-0.20%
2022/05/03	13	102.96	1	103.50	104.00	12	5,655	0.21%
2022/04/29	1	107.50	1	105.00	105.50	0	5,680	0.00%
2022/04/27	6	97.74	1	98.30	98.50	5	5,692	0.09%
2022/04/26	2	104.00	1	102.00	102.00	1	5,651	0.02%
2022/04/25	1	101.04	11.3	102.18	103.00	-10.2	5,679	-0.18%
2022/04/22	2	106.50	0	0.00	106.00	2	5,704	0.04%
2022/04/21	1.1	108.05	1	109.50	109.00	0.1	5,748	0.00%
2022/04/20	0	0.00	1	109.50	109.00	-1	5,791	-0.02%
2022/04/19	1	108.50	0	0.00	108.00	1	5,852	0.02%
2022/04/18	0	0.00	1	107.00	108.00	-1	5,931	-0.02%
2022/04/15	5.1	107.97	2	108.00	108.00	3.1	5,999	0.05%
2022/04/14	1.3	112.23	0	0.00	112.00	1.3	6,000	0.02%
2022/04/13	1	116.00	0	0.00	114.00	1	6,015	0.02%
2022/04/12	5	111.61	1	113.50	112.50	4	6,048	0.07%
2022/04/11	5	113.80	1	113.00	114.00	4	6,074	0.07%
2022/04/08	0	116.00	1	116.00	116.50	-1	6,153	-0.02%
2022/04/07	2	119.00	1	118.00	117.00	1	6,111	0.02%
2022/04/06	52.2	116.77	52	118.17	118.00	0.2	6,035	0.00%
2022/04/01	1	120.50	2	121.50	122.00	-1	5,870	-0.02%
2022/03/31	0	124.50	0	0.00	124.50	0	5,845	0.00%
2022/03/30	1.2	123.64	1	125.00	124.00	0.2	5,856	0.00%
2022/03/29	1	121.50	2	121.50	121.00	-1	5,859	-0.02%
2022/03/28	1.1	119.05	2	119.50	120.50	-0.9	5,875	-0.02%
2022/03/25	1.1	122.05	0	0.00	122.00	1.1	5,861	0.02%
2022/03/24	1.1	121.60	1	122.50	122.00	0.1	5,851	0.00%
2022/03/23	3.1	124.18	0	0.00	125.00	3.1	5,889	0.05%
2022/03/22	0	0.00	1	124.00	123.50	-1	5,916	-0.02%
2022/03/21	0	0.00	1	125.00	124.00	-1	5,961	-0.02%
2022/03/18	0	0.00	1	123.00	124.00	-1	6,003	-0.02%
2022/03/17	0	0.00	5.1	122.97	123.00	-5.1	6,109	-0.08%
2022/03/16	3	116.67	2	115.50	115.00	1	6,054	0.02%
2022/03/15	8.2	117.53	1	116.50	116.50	7.2	6,112	0.12%
2022/03/10	3	124.83	1	124.00	124.00	2	6,202	0.03%
2022/03/08	2	120.25	0.5	121.50	121.00	1.5	6,490	0.02%
2022/03/07	0.2	122.50	0.1	122.50	123.50	0.1	6,505	0.00%
2022/03/04	4.4	126.65	3.1	126.69	127.00	1.3	6,506	0.02%
2022/03/03	1	133.00	1	134.50	132.50	0	6,442	0.00%
2022/03/02	1	132.00	2	131.50	133.50	-1	6,430	-0.02%
2022/03/01	0	0.00	5	128.00	130.00	-5	6,379	-0.08%
2022/02/25	6.2	124.93	0	0.00	125.50	6.2	6,344	0.10%
2022/02/24	3	122.33	2	124.75	125.00	1	6,354	0.02%
2022/02/23	1	124.50	0	0.00	124.50	1	6,327	0.02%
2022/02/22	1.1	124.50	2	125.00	126.50	-1	6,402	-0.01%
2022/02/21	0.1	127.00	0	127.00	126.50	0.1	6,396	0.00%
2022/02/18	2	129.00	0	0.00	128.00	2	6,436	0.03%
2022/02/17	0	0.00	1	129.00	129.00	-1	6,487	-0.02%
2022/02/16	0	0.00	3	130.00	129.50	-3	6,529	-0.05%
2022/02/15	2.2	125.19	1.1	128.77	127.00	1.1	6,571	0.02%
2022/02/14	6.3	124.41	1.3	125.80	124.00	5	6,467	0.08%
2022/02/11	4.1	131.12	2	130.25	131.50	2.1	6,450	0.03%
2022/02/10	2.1	128.60	1	129.00	130.50	1.1	6,657	0.02%
2022/02/09	0	0.00	1	127.50	127.50	-1	6,697	-0.01%
2022/02/08	2	123.50	1	124.00	123.50	1	6,783	0.01%
2022/02/07	6.1	124.58	1	126.00	123.50	5.1	6,906	0.07%
2022/01/26	5.1	130.71	2	131.50	130.50	3.1	7,198	0.04%
2022/01/25	1	136.00	5	138.60	139.00	-4	7,862	-0.05%
2022/01/24	1	136.50	0	0.00	137.50	1	7,934	0.01%
2022/01/21	4	136.12	2	139.00	138.00	2	8,056	0.02%
2022/01/19	3	138.17	2	138.75	138.50	1	8,317	0.01%
2022/01/18	1	141.50	0	0.00	141.50	1	8,424	0.01%
2022/01/17	2	140.25	2	140.25	140.50	0	8,472	0.00%
2022/01/14	2	136.25	6	138.00	139.00	-4	8,543	-0.05%
2022/01/13	3	139.17	0	0.00	139.00	3	8,517	0.04%
2022/01/12	2	141.00	1	142.00	142.00	1	8,556	0.01%
2022/01/11	3.1	140.34	1	141.50	139.50	2.1	8,566	0.02%
2022/01/10	25	141.94	21	141.81	143.00	4	8,543	0.05%
2022/01/07	4	142.63	12	144.71	142.50	-8	8,724	-0.09%
2022/01/06	7	145.50	1	146.00	147.00	6	8,756	0.07%
2022/01/05	5	148.50	0	0.00	148.50	5	8,905	0.06%
2022/01/04	14.1	151.15	5	152.00	150.50	9.1	8,975	0.10%
2022/01/03	12.1	152.00	0	0.00	151.50	12.1	9,042	0.13%
2021/12/29	0	0.00	3	159.83	159.50	-3	9,316	-0.03%
2021/12/28	12	159.25	11	159.55	160.00	1	9,597	0.01%
2021/12/27	0	0.00	1	159.00	157.50	-1	9,682	-0.01%
2021/12/24	0	0.00	1	157.00	156.00	-1	9,819	-0.01%
2021/12/23	1	156.00	0	0.00	155.50	1	9,998	0.01%
2021/12/22	0	0.00	2	157.50	158.00	-2	10,209	-0.02%
2021/12/20	0	0.00	1.4	155.64	154.50	-1.4	10,347	-0.01%
2021/12/17	0	0.00	3	154.50	155.50	-3	10,487	-0.03%
2021/12/15	0	0.00	1	152.50	154.00	-1	10,864	-0.01%
2021/12/14	1	151.50	3	151.00	152.00	-2	11,065	-0.02%
2021/12/13	4.2	149.94	0	0.00	150.00	4.2	11,234	0.04%
2021/12/10	1.1	154.04	1	153.50	153.50	0.1	11,331	0.00%
2021/12/09	4.1	153.04	5	153.60	153.50	-0.9	11,675	-0.01%
2021/12/08	5	161.30	5	163.00	159.00	0	12,110	0.00%
2021/12/07	1	162.00	0	0.00	162.00	1	12,681	0.01%
2021/12/06	0	0.00	1.2	162.28	165.00	-1.2	12,952	-0.01%
2021/12/03	10.2	164.14	8	164.00	164.00	2.2	13,313	0.02%
2021/12/02	17.1	163.94	7.5	163.73	165.00	9.6	13,767	0.07%
2021/12/01	1	156.00	4	157.00	157.50	-3	14,155	-0.02%
2021/11/30	3	152.33	8.2	153.70	155.00	-5.2	14,518	-0.04%
2021/11/29	2	149.50	12.4	148.20	149.50	-10.4	14,783	-0.07%
2021/11/26	3.2	149.00	0	0.00	148.00	3.2	14,896	0.02%
2021/11/25	2	152.00	5	152.90	151.50	-3	14,949	-0.02%
2021/11/24	5	151.60	3.5	151.86	151.00	1.5	15,122	0.01%
2021/11/23	5.5	154.64	0	0.00	153.50	5.5	15,266	0.04%
2021/11/22	0	0.00	10.1	159.55	159.50	-10.1	15,438	-0.07%
2021/11/19	11.5	158.04	1	159.00	156.00	10.5	15,753	0.07%
2021/11/18	2	154.00	2.2	156.00	156.00	-0.2	15,866	0.00%
2021/11/17	2.5	154.60	3	155.00	154.50	-0.5	16,082	0.00%
2021/11/16	2	151.00	3.3	150.79	151.00	-1.3	16,201	-0.01%
2021/11/15	4.1	154.49	5	154.80	153.50	-0.9	16,248	-0.01%
2021/11/12	3	153.17	12	156.04	154.00	-9	16,476	-0.05%
2021/11/11	4	154.99	5	153.30	153.00	-1	16,472	-0.01%
2021/11/10	13.2	152.08	8	152.25	154.00	5.2	16,671	0.03%
2021/11/09	5	157.20	18.1	157.10	155.50	-13.1	16,820	-0.08%
2021/11/08	2.1	149.24	21	149.00	150.50	-18.9	16,970	-0.11%
2021/11/05	28	146.70	19	146.37	144.50	9	17,155	0.05%
2021/11/04	13.8	145.67	18	150.19	143.50	-4.3	17,580	-0.02%
2021/11/03	45.7	153.54	16.1	152.10	151.50	29.7	17,469	0.17%
2021/11/02	27.4	160.09	44.5	159.46	158.00	-17.1	17,754	-0.10%
2021/11/01	2	146.00	4	148.25	148.50	-2	17,649	-0.01%
2021/10/29	2	142.25	3	143.00	144.50	-1	17,622	-0.01%
2021/10/28	13.2	147.00	5	144.80	143.00	8.2	17,507	0.05%
2021/10/27	17	147.47	2	149.25	149.00	15	17,344	0.09%
2021/10/26	1	141.50	3	143.83	143.50	-2	17,224	-0.01%
2021/10/25	2	140.00	2	141.00	141.00	0	17,090	0.00%
2021/10/22	7	141.43	3	142.00	143.50	4	17,034	0.02%
2021/10/21	1	147.00	2.2	144.95	143.00	-1.2	16,896	-0.01%
2021/10/20	8	146.81	3	146.83	146.50	5	16,829	0.03%
2021/10/19	1.2	143.00	2	144.75	145.50	-0.8	16,704	0.00%
2021/10/15	6	146.08	35.3	145.04	144.00	-29.3	16,585	-0.18%
2021/10/14	32	141.48	12	142.29	140.50	20	16,358	0.12%
2021/10/13	13.2	137.59	10	138.55	138.00	3.2	16,360	0.02%
2021/10/12	5.1	141.56	3	142.00	141.00	2.1	16,162	0.01%
2021/10/08	9	149.17	7	147.00	147.00	2	16,055	0.01%
2021/10/07	6	150.17	4	149.88	150.00	2	15,897	0.01%
2021/10/06	11	148.55	12.1	149.04	149.00	-1.1	15,732	-0.01%
2021/10/05	12.1	142.32	12	143.79	145.50	0.1	15,557	0.00%
2021/10/04	6.2	146.53	1	151.50	144.00	5.2	15,271	0.03%
2021/10/01	3	146.17	4	147.00	149.00	-1	15,191	-0.01%
2021/09/30	6	150.33	5	148.70	151.50	1	15,062	0.01%
2021/09/29	13.2	144.67	10	144.60	144.50	3.2	14,878	0.02%
2021/09/28	1	152.00	3.3	154.11	155.50	-2.3	14,638	-0.02%
2021/09/27	7	154.93	3	154.83	154.50	4	14,562	0.03%
2021/09/24	2	154.75	13	156.73	157.50	-11	14,499	-0.08%
2021/09/23	16	153.78	5	155.30	152.00	11	14,371	0.08%
2021/09/22	7.2	154.22	4	153.75	154.00	3.2	14,150	0.02%
2021/09/17	5	159.70	13.1	160.47	162.00	-8.1	13,947	-0.06%
2021/09/16	21	158.38	11	155.18	157.00	10	13,727	0.07%
2021/09/15	10	158.00	14	159.21	158.50	-4	13,534	-0.03%
2021/09/14	31.3	162.15	20	162.23	160.00	11.3	13,350	0.08%
2021/09/13	35.2	170.82	38	169.18	162.00	-2.8	13,011	-0.02%
2021/09/10	70	169.54	75	172.27	173.50	-5	12,479	-0.04%
2021/09/09	30	155.85	29	160.24	164.00	1	11,860	0.01%
2021/09/08	12	160.71	17	161.62	158.00	-5	11,556	-0.04%
2021/09/07	30	167.18	29	167.07	171.50	1	11,313	0.01%
2021/09/06	38	167.58	68	164.76	165.00	-30	10,853	-0.28%
2021/09/03	59	159.08	28.1	160.38	158.50	30.9	10,229	0.30%
2021/09/02	13	153.62	11	154.32	153.00	2	9,846	0.02%
2021/09/01	14	150.50	12	150.88	151.00	2	9,499	0.02%
2021/08/31	1.1	146.99	2	147.00	148.00	-0.9	9,384	-0.01%
2021/08/30	13	148.31	6	148.42	149.00	7	9,304	0.08%
2021/08/27	12	147.33	8.1	148.62	148.50	3.9	9,135	0.04%
2021/08/26	5	147.90	7	145.79	144.00	-2	8,977	-0.02%
2021/08/25	3.1	147.10	7.2	149.46	145.50	-4.1	8,809	-0.05%
2021/08/24	11	142.14	8	143.25	142.50	3	8,417	0.04%
2021/08/23	5.2	140.79	9	142.89	138.50	-3.8	8,223	-0.05%
2021/08/20	1.1	130.95	4	132.13	131.50	-3	8,078	-0.04%
2021/08/19	4	137.75	4	136.38	136.00	0	8,033	0.00%
2021/08/18	13	137.42	12	135.79	137.00	1	7,956	0.01%
2021/08/17	1	135.00	0.2	135.00	136.50	0.8	7,737	0.01%
2021/08/16	4	136.13	5	135.90	137.50	-1	7,663	-0.01%
2021/08/13	29.2	142.97	28	141.86	141.50	1.2	7,476	0.02%
2021/08/12	33	148.11	33.1	146.79	145.00	-0.1	7,264	0.00%
2021/08/11	31	145.63	24	144.75	144.00	7	6,871	0.10%
2021/08/10	92	149.54	95.8	150.63	146.50	-3.8	6,610	-0.06%
2021/08/09	4	143.38	2	142.50	143.00	2	6,104	0.03%
2021/08/06	61.6	146.88	61.1	144.48	143.00	0.5	6,073	0.01%
2021/08/05	48.3	141.99	79	142.15	146.50	-30.7	5,508	-0.56%
2021/08/04	0	0.00	5	133.10	133.50	-5	4,873	-0.10%
2021/08/03	5	121.00	4	120.88	121.50	1	4,888	0.02%
2021/08/02	0	0.00	1	119.00	120.00	-1	4,890	-0.02%
2021/07/30	3	114.83	7	116.00	115.50	-4	4,889	-0.08%
2021/07/29	2	113.75	6	113.92	113.50	-4	5,004	-0.08%
2021/07/28	2	110.75	0	0.00	111.50	2	5,217	0.04%
2021/07/26	1	114.00	0	0.00	114.50	1	5,364	0.02%
2021/07/23	2	114.51	1	117.00	114.00	1	5,447	0.02%
2021/07/22	0	0.00	2	117.25	117.00	-2	5,492	-0.04%
2021/07/21	1	115.50	6	116.67	116.50	-5	5,530	-0.09%
2021/07/20	0	0.00	1	113.00	114.00	-1	5,603	-0.02%
2021/07/19	10	112.50	1	113.00	113.00	9	5,590	0.16%
2021/07/16	3	116.67	0	0.00	117.50	3	5,552	0.05%
2021/07/15	1	118.00	2	120.00	120.00	-1	5,554	-0.02%
2021/07/13	1	119.00	11	119.73	119.00	-10	5,563	-0.18%
2021/07/09	5	113.60	0	0.00	113.50	5	5,656	0.09%
2021/07/08	1	114.00	0.1	116.50	115.00	1	5,758	0.02%
2021/07/07	2	115.00	0.1	116.50	116.50	1.9	5,808	0.03%
2021/07/05	2	118.50	3.1	118.66	118.00	-1.1	6,113	-0.02%
2021/07/02	2	115.75	1	118.00	117.50	1	6,157	0.02%
2021/07/01	3	117.67	0	0.00	116.00	3	6,250	0.05%
2021/06/30	1	117.00	3.1	118.34	118.00	-2.1	6,327	-0.03%
2021/06/28	2.1	116.05	0	0.00	116.00	2.1	6,417	0.03%
2021/06/25	1	118.00	1	118.50	117.50	0	6,458	0.00%
2021/06/24	3	117.50	0	0.00	118.00	3	6,472	0.05%
2021/06/22	3	118.17	4	117.50	118.00	-1	6,580	-0.01%
2021/06/21	4	119.38	2	118.01	121.00	2	6,606	0.03%
2021/06/18	2	122.50	1	123.00	122.00	1	6,651	0.02%
2021/06/17	2	122.25	1	123.50	123.50	1	6,636	0.02%
2021/06/16	6	124.41	6	122.75	121.50	0	6,721	0.00%
2021/06/15	4	122.75	12.1	123.69	124.00	-8.1	6,686	-0.12%
2021/06/10	0.1	116.50	5	116.90	116.00	-4.9	6,782	-0.07%
2021/06/09	0	0.00	2	114.25	114.00	-2	6,813	-0.03%
2021/06/04	0	0.00	0.1	113.50	114.00	-0.1	7,374	0.00%
2021/06/03	1	115.50	1	115.00	115.00	0	7,573	0.00%
2021/06/02	0	115.50	0	114.50	116.00	0	7,656	0.00%
2021/05/31	3	117.17	2	118.00	118.00	1	7,947	0.01%
2021/05/28	1.1	116.95	1	116.50	117.00	0.1	8,124	0.00%
2021/05/27	1	114.01	4	114.50	116.50	-3	8,110	-0.04%
2021/05/26	0	0.00	3	113.00	113.00	-3	8,165	-0.04%
2021/05/25	0	0.00	4	113.00	112.50	-4	8,145	-0.05%
2021/05/21	1	108.50	1	109.00	109.00	0	8,204	0.00%
2021/05/20	1	106.50	1	108.50	105.50	0	8,217	0.00%
2021/05/19	5	106.00	1	107.50	106.50	4	8,269	0.05%
2021/05/18	2	104.00	4	106.25	108.50	-2	8,350	-0.02%
2021/05/17	11	103.64	12	103.63	104.50	-1	8,383	-0.01%
2021/05/14	11	106.41	10	108.00	105.50	1	8,318	0.01%
2021/05/13	2	110.00	14.3	108.57	110.00	-12.3	8,342	-0.15%
2021/05/12	4	100.68	2.1	103.93	101.50	2	8,514	0.02%
2021/05/11	3	109.17	0	0.00	109.50	3	8,481	0.04%
2021/05/07	2	114.00	0	0.00	114.00	2	8,515	0.02%
2021/05/06	3	111.00	5	116.70	112.50	-2	8,587	-0.02%
2021/05/05	26	111.29	21	113.83	110.50	5	8,498	0.06%
2021/05/04	0	0.00	1	113.00	116.00	-1	8,429	-0.01%
2021/04/29	0	118.50	0	0.00	119.50	0	8,761	0.00%
2021/04/28	0	0.00	1	119.50	120.00	-1	8,781	-0.01%
2021/04/27	0	0.00	4	119.13	119.50	-4	8,896	-0.04%
2021/04/26	2	119.75	8	119.75	118.50	-6	8,923	-0.07%
2021/04/23	0	0.00	2	116.00	116.50	-2	8,894	-0.02%
2021/04/22	0	0.00	2	113.50	113.50	-2	9,041	-0.02%
2021/04/21	1	112.50	0	0.00	113.50	1	9,049	0.01%
2021/04/19	0	0.00	2	116.25	116.00	-2	9,243	-0.02%
2021/04/16	3	115.50	14.4	117.00	116.50	-11.4	9,284	-0.12%
2021/04/14	0	0.00	11	114.50	113.00	-11	9,305	-0.12%
2021/04/13	6	117.00	1	116.50	116.50	5	9,261	0.05%
2021/04/12	2	117.00	3	117.33	116.00	-1	9,214	-0.01%
2021/04/09	7	115.57	21	115.83	116.50	-14	9,116	-0.15%
2021/04/08	3	112.17	3	112.00	112.50	0	8,994	0.00%
2021/04/07	6	110.50	4	110.50	111.00	2	8,990	0.02%
2021/04/06	2.3	110.91	3	112.00	112.00	-0.7	8,939	-0.01%
2021/04/01	1	109.50	0	0.00	110.00	1	8,882	0.01%
2021/03/31	0	109.50	1	108.00	108.00	-1	8,830	-0.01%
2021/03/30	1	108.00	2	109.75	110.00	-1	8,746	-0.01%
2021/03/29	3	107.67	0	0.00	108.00	3	8,695	0.03%
2021/03/25	2	104.50	1	105.50	106.00	1	8,666	0.01%
2021/03/24	3	105.33	1	106.00	105.50	2	8,611	0.02%
2021/03/23	2	108.75	1	108.50	108.50	1	8,634	0.01%
2021/03/22	2	106.75	4	108.00	109.50	-2	8,623	-0.02%
2021/03/19	0	0.00	2	107.00	108.00	-2	8,674	-0.02%
2021/03/18	1	107.00	8	109.13	109.00	-7	8,613	-0.08%
2021/03/17	8	108.13	2	110.50	106.00	6	8,614	0.07%
2021/03/16	4	108.13	4	108.38	108.50	0	8,584	0.00%
2021/03/15	2	106.75	3	105.83	106.00	-1	8,767	-0.01%
2021/03/12	12	105.88	14	105.43	106.50	-2	9,054	-0.02%
2021/03/11	11.1	101.56	4.5	101.39	102.00	6.6	9,045	0.07%
2021/03/10	5	101.50	1	100.00	100.50	4	8,877	0.05%
2021/03/09	13	99.50	8	100.50	102.50	5	8,724	0.06%
2021/03/08	6	103.08	0	0.00	103.50	6	8,592	0.07%
2021/03/05	11	104.82	7	105.57	106.00	4	8,532	0.05%
2021/03/04	15.3	109.12	1	108.00	108.50	14.3	8,465	0.17%
2021/03/03	16.3	111.90	4	112.50	112.50	12.3	8,319	0.15%
2021/03/02	7	115.64	0	0.00	115.00	7	8,190	0.09%
2021/02/26	14	117.21	0	0.00	116.00	14	8,162	0.17%
2021/02/25	3	123.00	1	122.50	122.50	2	8,089	0.02%
2021/02/24	1	120.00	7	123.57	122.00	-6	8,444	-0.07%
2021/02/23	6	123.67	0	0.00	122.00	6	8,511	0.07%
2021/02/22	1.5	124.67	0	0.00	125.50	1.5	8,435	0.02%
2021/02/19	3	124.67	4	125.00	124.50	-1	8,413	-0.01%
2021/02/18	3	123.67	1	125.50	123.50	2	8,373	0.02%
2021/02/17	3	127.00	3	127.33	126.50	0	8,278	0.00%
2021/02/05	11	127.05	4	126.25	126.00	7	8,186	0.09%
2021/02/04	12	126.79	4	126.13	126.50	8	8,143	0.10%
2021/02/03	5	122.90	59.1	125.46	127.00	-54.1	8,047	-0.67%
2021/02/02	3	117.50	3.3	118.30	118.00	-0.3	7,806	0.00%
2021/02/01	2	113.50	6	112.58	115.00	-4	7,775	-0.05%
2021/01/29	8	116.00	12	116.58	112.00	-4	7,766	-0.05%
2021/01/28	11	118.09	0	118.50	117.00	11	7,864	0.14%
2021/01/27	5	125.00	12.1	125.53	122.50	-7.1	7,762	-0.09%
2021/01/26	128	131.00	128	126.51	123.00	0	7,665	0.00%	大買/大賣/
2021/01/25	43	126.91	29.1	127.00	129.50	13.9	7,524	0.18%
2021/01/22	12	122.96	5	123.30	123.00	7	7,177	0.10%
2021/01/21	1	122.00	1.3	120.14	120.00	-0.3	7,023	0.00%
2021/01/20	8	120.00	11	119.91	120.00	-3	6,918	-0.04%
2021/01/19	12	120.25	20	118.45	118.50	-8	6,791	-0.12%
2021/01/18	17.1	114.92	1.1	115.95	116.50	16.1	6,711	0.24%
2021/01/15	13.3	118.91	2	120.75	117.50	11.3	6,677	0.17%
2021/01/14	9	121.06	1	121.00	122.00	8	6,525	0.12%
2021/01/13	8	122.69	17	122.71	124.00	-9	6,448	-0.14%
2021/01/12	0	0.00	1	116.56	117.00	-1	6,247	-0.02%
2021/01/11	1	117.50	5	117.70	118.00	-4	6,198	-0.06%
2021/01/08	6	115.34	2	116.25	116.00	4	6,139	0.07%
2021/01/07	1	115.00	5	114.60	116.00	-4	6,030	-0.07%
2021/01/06	2	112.02	6	111.83	113.00	-4	6,036	-0.07%
2021/01/05	2	113.00	0	0.00	114.00	2	6,040	0.03%
2021/01/04	0	114.00	1	113.50	114.00	-1	6,119	-0.02%
2020/12/31	2	115.50	0	0.00	116.00	2	6,241	0.03%
2020/12/30	3	113.67	0	0.00	113.50	3	6,217	0.05%
2020/12/29	8	115.50	0	0.00	114.00	8	6,249	0.13%
2020/12/28	3	115.17	1	117.50	118.00	2	6,298	0.03%
2020/12/25	6	115.50	0	0.00	115.00	6	6,405	0.09%
2020/12/24	8	114.69	1	114.50	114.50	7	6,624	0.11%
2020/12/23	1	114.50	0	0.00	114.50	1	6,829	0.01%
2020/12/21	0	0.00	1	114.00	115.50	-1	6,899	-0.01%
2020/12/18	4	116.00	3	115.33	116.00	1	6,886	0.01%
2020/12/17	4	117.13	9	115.78	115.00	-5	6,863	-0.07%
2020/12/16	9	113.56	1	114.50	112.50	8	6,773	0.12%
2020/12/15	2	111.25	0	0.00	112.50	2	6,713	0.03%
2020/12/14	2	114.25	5.2	113.56	116.00	-3.2	6,632	-0.05%
2020/12/11	2.1	113.56	2	114.50	116.00	0.1	6,635	0.00%
2020/12/10	17	117.82	12	117.50	117.50	5	6,563	0.08%
2020/12/09	23.2	125.89	24	123.85	123.50	-0.9	6,475	-0.01%
2020/12/08	29.1	120.26	24	121.69	125.50	5.1	6,235	0.08%
2020/12/07	15.2	113.28	20	113.75	114.50	-4.8	5,911	-0.08%
2020/12/04	0	0.00	6	108.00	109.00	-6	5,764	-0.10%
2020/12/03	3.1	107.85	7	108.43	108.50	-4	5,755	-0.07%
2020/12/02	6	107.67	2	108.00	109.00	4	5,925	0.07%
2020/12/01	2	106.25	5	105.30	107.00	-3	5,917	-0.05%
2020/11/30	2	107.00	2	106.25	105.00	0	5,993	0.00%
2020/11/27	3	106.33	2	106.00	107.00	1	5,923	0.02%
2020/11/26	6	104.67	0	0.00	105.00	6	5,935	0.10%
2020/11/25	3	106.17	1	106.00	106.50	2	6,016	0.03%
2020/11/24	0	0.00	3.6	107.08	105.50	-3.6	5,976	-0.06%
2020/11/23	11	110.45	11	110.95	108.00	0	5,890	0.00%
2020/11/20	1	99.50	32.4	101.46	105.00	-31.4	5,579	-0.56%
2020/11/18	8	98.88	6	98.67	99.50	2	5,642	0.04%
2020/11/17	4	98.65	6	98.95	99.00	-2	5,692	-0.04%
2020/11/16	8	97.66	9	97.91	98.50	-1	5,723	-0.02%
2020/11/13	10	96.18	0	0.00	96.10	10	5,757	0.17%
2020/11/12	4	97.83	0	0.00	97.60	4	5,754	0.07%
2020/11/11	6	97.97	0	0.00	98.00	6	5,755	0.10%
2020/11/10	15	98.53	3.1	98.98	98.30	11.9	5,774	0.21%
2020/11/09	0	0.00	6	102.75	103.00	-6	5,794	-0.10%
2020/11/06	5	100.60	7	100.50	100.50	-2	5,810	-0.03%
2020/11/05	10	99.49	42	99.82	100.00	-32	5,873	-0.54%
2020/11/04	0	0.00	3	95.63	96.20	-3	5,758	-0.05%
2020/11/03	2	93.55	2	94.00	93.90	0	5,943	0.00%
2020/11/02	3	92.00	0	0.00	93.60	3	6,338	0.05%
2020/10/30	2	93.45	47	93.30	93.20	-45	6,478	-0.69%
2020/10/29	1	94.50	0	0.00	94.20	1	6,545	0.02%
2020/10/28	1	94.20	1	94.30	95.10	0	6,606	0.00%
2020/10/27	9	93.96	0	0.00	94.50	9	6,680	0.13%
2020/10/23	27	95.34	1	95.20	95.40	26	6,931	0.38%
2020/10/22	4	96.28	0	0.00	96.20	4	7,492	0.05%
2020/10/21	2	97.70	1	98.60	97.10	1	7,886	0.01%
2020/10/20	0	0.00	6	98.20	98.50	-6	8,046	-0.07%
2020/10/19	8	97.51	0	0.00	97.10	8	8,531	0.09%
2020/10/16	1	98.10	1	98.70	98.20	0	8,724	0.00%
2020/10/15	1	98.10	0	0.00	98.50	1	8,772	0.01%
2020/10/14	2	99.25	7	99.53	99.40	-5	8,800	-0.06%
2020/10/13	12	98.07	14	99.65	98.50	-2	8,855	-0.02%
2020/10/12	5	97.62	3	99.07	99.00	2	8,854	0.02%
2020/10/08	33	99.31	43	98.88	98.50	-10	8,817	-0.11%
2020/10/07	2	96.30	3	96.73	96.50	-1	8,698	-0.01%
2020/10/06	20	96.25	12	96.66	96.70	8	8,709	0.09%
2020/10/05	16	96.61	2	97.20	95.30	14	8,729	0.16%
2020/09/30	1	93.00	5	95.98	96.10	-4	8,722	-0.05%
2020/09/29	15	97.79	16	98.36	95.00	-1	8,693	-0.01%
2020/09/28	0	0.00	20	97.18	97.80	-20	8,607	-0.23%
2020/09/25	5	89.30	0	0.00	89.10	5	8,528	0.06%
2020/09/24	9	90.94	2	91.20	90.80	7	8,630	0.08%
2020/09/22	1	92.80	20	92.90	92.70	-19	8,722	-0.22%
2020/09/21	5	94.16	12	94.43	93.50	-7	8,745	-0.08%
2020/09/18	1	95.80	0	0.00	95.40	1	8,776	0.01%
2020/09/17	2	95.55	3	95.60	95.60	-1	8,775	-0.01%
2020/09/16	4	95.83	2	96.80	95.60	2	8,794	0.02%
2020/09/15	4	97.25	0	0.00	96.00	4	8,783	0.05%
2020/09/14	21	97.99	3	98.27	97.90	18	8,745	0.21%
2020/09/11	1	96.10	1	96.80	97.40	0	8,687	0.00%
2020/09/10	5	97.72	1	97.00	97.30	4	8,638	0.05%
2020/09/09	1	96.70	3	96.03	96.20	-2	8,636	-0.02%
2020/09/08	5	97.00	1	96.60	96.00	4	8,629	0.05%
2020/09/07	7	99.31	18	99.03	96.50	-11	8,619	-0.13%
2020/09/04	7	93.73	0	0.00	93.80	7	8,487	0.08%
2020/09/03	0	0.00	16	96.27	96.00	-16	8,459	-0.19%
2020/09/02	1	93.70	4	94.33	94.60	-3	8,345	-0.04%
2020/09/01	5	93.14	0	0.00	93.10	5	8,348	0.06%
2020/08/31	5	94.80	0	0.00	93.50	5	8,317	0.06%
2020/08/28	0	0.00	4	93.75	93.90	-4	8,160	-0.05%
2020/08/27	7	93.97	1	93.60	93.30	6	8,141	0.07%
2020/08/26	4	93.90	2	94.70	93.70	2	8,112	0.02%
2020/08/25	18	93.99	3	94.13	94.40	15	8,088	0.19%
2020/08/24	0	0.00	12	91.48	91.90	-12	8,028	-0.15%
2020/08/21	3	87.53	2	88.15	88.30	1	7,952	0.01%
2020/08/20	4	86.00	2	84.00	84.80	2	7,882	0.03%
2020/08/19	6	89.83	4	91.50	89.50	2	7,851	0.03%
2020/08/17	7	90.53	1	90.80	90.30	6	7,790	0.08%
2020/08/14	0	0.00	1	91.40	91.50	-1	7,809	-0.01%
2020/08/13	2	90.45	15	90.45	91.40	-13	7,764	-0.17%
2020/08/12	6	87.78	1	87.30	88.20	5	7,641	0.07%
2020/08/11	7	89.74	15	89.77	89.90	-8	7,618	-0.11%
2020/08/10	13	87.88	20	87.30	87.20	-7	7,603	-0.09%
2020/08/07	13	89.87	3	91.63	89.70	10	7,614	0.13%
2020/08/06	38	93.60	8	92.00	92.10	30	7,480	0.40%
2020/08/05	3	94.30	6	95.53	97.70	-3	7,132	-0.04%
2020/08/04	2	93.05	0	0.00	93.10	2	6,992	0.03%
2020/08/03	2	93.00	2	94.75	93.20	0	6,925	0.00%
2020/07/31	4	95.70	2	96.15	95.20	2	6,880	0.03%
2020/07/30	7	95.93	2	96.35	95.10	5	6,820	0.07%
2020/07/29	6	95.22	3	95.27	95.20	3	6,724	0.04%
2020/07/28	41	97.15	23	97.85	95.50	18	6,632	0.27%
2020/07/27	30	94.49	40	95.38	93.90	-10	6,091	-0.16%
2020/07/24	13	89.28	18	90.03	89.00	-5	5,776	-0.09%
2020/07/23	41	93.31	22	94.01	91.30	19	5,658	0.34%
2020/07/22	6	89.38	19	88.08	90.70	-13	5,280	-0.25%
2020/07/21	4	83.15	3	83.43	82.50	1	5,158	0.02%
2020/07/20	0	0.00	1	79.70	81.20	-1	5,127	-0.02%
2020/07/17	13	81.26	6	83.33	81.20	7	5,099	0.14%
2020/07/16	1	83.40	1	83.40	83.00	0	5,024	0.00%
2020/07/14	2	82.40	3	82.90	82.60	-1	5,031	-0.02%
2020/07/13	2	82.20	0	0.00	82.30	2	5,060	0.04%
2020/07/10	4	81.90	16	82.61	82.00	-12	5,176	-0.23%
2020/07/09	13	81.48	4	80.70	81.00	9	5,203	0.17%
2020/07/08	2	81.35	2	82.35	81.50	0	5,184	0.00%
2020/07/07	6	82.90	8	84.49	81.90	-2	5,238	-0.04%
2020/07/06	23	78.83	13	79.11	80.30	10	5,212	0.19%
2020/07/03	10	80.05	22	79.95	80.90	-12	5,215	-0.23%
2020/07/02	2	79.10	0	0.00	79.10	2	5,189	0.04%
2020/07/01	3	78.53	2	79.50	78.60	1	5,144	0.02%
2020/06/30	1	77.40	1	78.40	77.80	0	5,157	0.00%
2020/06/29	5	77.54	2	79.05	77.50	3	5,212	0.06%
2020/06/24	3	78.60	2	78.85	78.30	1	5,290	0.02%
2020/06/23	11	78.68	0	0.00	77.90	11	5,423	0.20%
2020/06/19	0	0.00	1	77.10	77.00	-1	5,594	-0.02%
2020/06/18	0	0.00	5	76.80	77.00	-5	5,675	-0.09%
2020/06/16	0	0.00	2	77.10	77.00	-2	6,005	-0.03%
2020/06/15	0	0.00	2	76.90	76.00	-2	6,083	-0.03%
2020/06/11	0	0.00	2	78.80	77.20	-2	6,109	-0.03%
2020/06/10	5	76.60	0	0.00	77.20	5	6,099	0.08%
2020/06/09	1	76.40	3	76.53	75.80	-2	6,181	-0.03%
2020/06/08	0	0.00	5.4	75.37	75.80	-5.4	6,305	-0.09%
2020/06/05	1	74.00	3	74.27	74.40	-2	6,300	-0.03%
2020/06/01	2	73.30	1	73.20	73.40	1	6,440	0.02%
2020/05/29	0	0.00	4	72.25	73.50	-4	6,453	-0.06%
2020/05/27	0	0.00	1	71.80	71.40	-1	6,474	-0.02%
2020/05/25	1	69.50	7	70.27	71.50	-6	6,524	-0.09%
2020/05/22	0	0.00	3	69.47	69.50	-3	6,581	-0.05%
2020/05/21	0	0.00	2	69.45	69.90	-2	6,735	-0.03%
2020/05/20	2	68.10	1	68.80	68.40	1	6,756	0.01%
2020/05/19	1	68.30	3	68.47	68.50	-2	6,748	-0.03%
2020/05/18	10	68.23	4	68.30	67.60	6	6,734	0.09%
2020/05/15	8	71.06	2	71.20	70.10	6	6,724	0.09%
2020/05/14	1	71.00	1	74.30	71.70	0	6,681	0.00%
2020/05/13	1	72.30	6	72.10	72.80	-5	6,547	-0.08%
2020/05/12	1	71.40	8	71.30	70.80	-7	6,516	-0.11%
2020/05/08	1	70.90	1	71.60	70.40	0	6,544	0.00%
2020/05/07	2	70.25	5	70.30	69.80	-3	6,537	-0.05%
2020/05/06	1	69.50	0	0.00	69.30	1	6,582	0.02%
2020/05/05	2	69.85	2	69.85	69.30	0	6,624	0.00%
2020/05/04	1	68.70	2	69.40	69.50	-1	6,636	-0.02%
2020/04/30	2	69.35	60	69.20	69.90	-58	6,624	-0.88%
2020/04/29	3	68.07	12	68.33	68.60	-9	6,573	-0.14%
2020/04/28	0	0.00	1	68.00	68.40	-1	6,512	-0.02%
2020/04/27	3	67.57	1	67.90	67.60	2	6,581	0.03%
2020/04/24	51	66.99	0	0.00	66.80	51	6,522	0.78%
2020/04/23	3	67.63	0	0.00	67.30	3	6,469	0.05%
2020/04/21	11	67.22	0	0.00	66.50	11	6,537	0.17%
2020/04/20	3	67.90	1	67.90	68.00	2	6,663	0.03%
2020/04/17	7	69.16	1	71.10	68.20	6	6,683	0.09%
2020/04/16	3	68.07	0	0.00	67.70	3	6,616	0.05%
2020/04/15	1	66.90	5	67.50	68.00	-4	6,543	-0.06%
2020/04/14	5	65.02	16	64.30	65.50	-11	6,409	-0.17%
2020/04/13	1	63.20	0	0.00	63.00	1	6,323	0.02%
2020/04/10	13	62.71	2	62.90	62.90	11	6,302	0.17%
2020/04/09	1	62.30	1	62.20	62.40	0	6,216	0.00%
2020/04/08	3	60.83	3	61.43	61.60	0	6,163	0.00%
2020/04/07	2	60.10	0	0.00	61.20	2	6,065	0.03%
2020/04/01	6	58.67	5	58.90	58.90	1	6,190	0.02%
2020/03/30	3	58.53	0	0.00	58.60	3	6,083	0.05%
2020/03/27	1.5	60.35	3	60.57	60.50	-1.6	5,973	-0.03%
2020/03/26	1	57.70	0	0.00	59.00	1	5,822	0.02%
2020/03/25	13	59.28	5	59.24	59.00	8	5,718	0.14%
2020/03/24	2	56.90	0	0.00	56.70	2	5,656	0.04%
2020/03/20	12	59.22	3	58.90	58.90	9	5,750	0.16%
2020/03/19	5	61.00	5	58.70	57.60	0	5,614	0.00%
2020/03/18	6	63.65	5	64.40	64.00	1	5,639	0.02%
2020/03/16	15	68.37	17	68.16	67.00	-2	5,852	-0.03%
2020/03/13	9	65.74	7	67.39	70.00	2	5,922	0.03%
2020/03/12	6	70.65	10	71.84	71.40	-4	5,974	-0.07%
2020/03/11	5	71.50	6	72.10	71.80	-1	6,038	-0.02%
2020/03/10	6	71.02	10	71.91	72.00	-4	6,380	-0.06%
2020/03/09	0	0.00	2	73.40	72.90	-2	6,726	-0.03%
2020/03/05	1	75.20	0	0.00	75.10	1	6,804	0.01%
2020/03/04	3	74.70	1	75.30	74.70	2	6,847	0.03%
2020/03/03	3	74.87	4	75.23	75.10	-1	6,861	-0.01%
2020/03/02	6	74.03	2	75.45	74.00	4	6,891	0.06%
2020/02/27	6	73.68	5	74.00	74.20	1	7,119	0.01%
2020/02/26	1	74.10	0	0.00	74.90	1	7,176	0.01%
2020/02/25	2	73.75	3	73.63	75.30	-1	7,200	-0.01%
2020/02/24	13	74.37	1	74.20	74.00	12	7,139	0.17%
2020/02/21	3	78.03	1	78.20	78.40	2	6,994	0.03%
2020/02/19	1	77.70	2	78.00	78.00	-1	6,909	-0.01%
2020/02/18	0	0.00	1	77.90	77.90	-1	6,943	-0.01%
2020/02/17	1	78.10	1	79.40	78.30	0	6,895	0.00%
2020/02/14	2	78.85	0	0.00	79.00	2	6,821	0.03%
2020/02/13	0	0.00	2	78.90	78.80	-2	6,802	-0.03%
2020/02/12	3	78.23	0	0.00	78.50	3	6,766	0.04%
2020/02/11	8	77.06	8	77.11	77.00	0	6,714	0.00%
2020/02/10	1	77.80	0	0.00	76.90	1	6,668	0.01%
2020/02/07	3	77.93	2	77.70	77.70	1	6,662	0.02%
2020/02/06	0	0.00	3	78.30	78.90	-3	6,644	-0.05%
2020/02/04	2	75.70	6	76.87	76.80	-4	6,692	-0.06%
2020/02/03	2	74.00	1	74.20	74.50	1	6,676	0.01%
2020/01/31	5	75.26	0	0.00	75.20	5	6,658	0.08%
2020/01/30	3	76.00	12	75.39	75.00	-9	6,642	-0.14%
2020/01/20	1	79.80	0	0.00	79.30	1	6,534	0.02%
2020/01/17	2	80.10	0	0.00	79.60	2	6,488	0.03%
2020/01/16	3	80.30	0	0.00	80.10	3	6,522	0.05%
2020/01/15	9	81.64	3	81.20	81.00	6	6,483	0.09%
2020/01/14	5	81.38	64	82.81	83.10	-59	6,389	-0.92%
2020/01/13	1	77.80	6	79.03	79.80	-5	6,228	-0.08%
2020/01/10	5	77.82	0	0.00	77.50	5	6,176	0.08%
2020/01/07	0	0.00	9	77.00	77.40	-9	6,196	-0.15%
2020/01/06	1	77.60	0	0.00	77.50	1	6,168	0.02%
2020/01/03	4	78.10	2	78.35	78.00	2	6,122	0.03%
2020/01/02	7	78.93	0	0.00	78.80	7	6,067	0.12%
2019/12/31	5	79.42	3	79.43	79.30	2	6,019	0.03%
2019/12/30	34	80.70	4	80.60	80.20	30	6,024	0.50%
2019/12/27	6	80.20	11	79.88	80.00	-5	5,985	-0.08%
2019/12/26	1	77.50	1	78.30	78.10	0	5,767	0.00%
2019/12/25	0	0.00	15	77.54	78.30	-15	5,805	-0.26%
2019/12/24	1	76.90	1	76.90	76.40	0	5,900	0.00%
2019/12/20	4	77.35	26	78.00	77.20	-22	5,915	-0.37%
2019/12/19	4	78.00	3	78.20	77.70	1	5,892	0.02%
2019/12/18	5	79.52	1	80.20	78.70	4	5,851	0.07%
2019/12/17	1	77.90	3	77.97	78.60	-2	5,747	-0.03%
2019/12/16	1	77.40	1	78.40	77.30	0	5,662	0.00%
2019/12/13	7	77.37	6	77.07	77.00	1	5,630	0.02%
2019/12/12	11	77.01	3	77.23	77.00	8	5,505	0.15%
2019/12/11	7	75.77	0	0.00	77.40	7	5,432	0.13%
2019/12/10	3	76.70	1	76.00	76.00	2	5,289	0.04%
2019/12/09	55	76.91	1	77.00	76.70	54	5,178	1.04%
2019/12/06	9	78.50	1	78.50	77.90	8	5,055	0.16%
2019/12/05	7	80.64	5	80.16	79.60	2	4,882	0.04%
2019/12/04	6	76.85	31	78.55	76.20	-25	4,564	-0.55%
2019/12/03	0	0.00	4	73.25	73.10	-4	4,170	-0.10%
2019/12/02	0	0.00	3	70.60	70.70	-3	4,111	-0.07%
2019/11/28	3	72.20	0	0.00	72.40	3	4,183	0.07%
2019/11/27	1	71.90	2	72.70	71.10	-1	4,140	-0.02%
2019/11/26	4	71.48	15	72.13	72.00	-11	4,053	-0.27%
2019/11/25	1	68.00	4	69.25	68.80	-3	3,784	-0.08%
2019/11/22	7	67.40	5.2	67.93	68.00	1.8	3,686	0.05%
2019/11/21	0	0.00	8	66.10	66.70	-8	3,627	-0.22%
2019/11/20	0	0.00	1	66.80	65.20	-1	3,592	-0.03%
2019/11/19	0	0.00	1	66.50	66.50	-1	3,552	-0.03%
2019/11/18	1	66.10	0	0.00	66.30	1	3,548	0.03%
2019/11/15	2	66.50	1	66.50	66.60	1	3,539	0.03%
2019/11/14	6	64.00	0	0.00	64.20	6	3,508	0.17%
2019/11/13	0	0.00	2	64.75	64.30	-2	3,532	-0.06%
2019/11/11	2	64.10	0	0.00	64.10	2	3,556	0.06%
2019/11/07	0	0.00	0.3	66.50	65.60	-0.3	3,560	-0.01%
2019/11/06	0	0.00	1	66.90	66.70	-1	3,561	-0.03%
2019/11/05	3	67.27	1	66.60	66.50	2	3,557	0.06%
2019/11/04	1	67.40	15	66.81	67.40	-14	3,522	-0.40%
2019/11/01	5	64.70	9	65.11	65.20	-4	3,511	-0.11%
2019/10/31	6	64.80	1	64.70	65.20	5	3,503	0.14%
2019/10/30	0	0.00	1	64.00	64.10	-1	3,493	-0.03%
2019/10/29	1	65.50	1	65.50	64.20	0	3,610	0.00%
2019/10/28	1	65.00	1	64.80	65.00	0	3,626	0.00%
2019/10/25	1	64.70	4	64.50	64.30	-3	3,649	-0.08%
2019/10/24	1	63.80	4	63.93	64.70	-3	3,664	-0.08%
2019/10/23	1	62.60	0	0.00	62.60	1	3,661	0.03%
2019/10/22	0	0.00	5	63.26	63.50	-5	3,697	-0.14%
2019/10/21	1	63.30	1	63.10	63.30	0	3,844	0.00%
2019/10/18	1	62.90	0	0.00	63.00	1	3,868	0.03%
2019/10/17	2	64.00	2	64.00	64.30	0	3,946	0.00%
2019/10/16	5	64.42	3	65.03	64.60	2	3,945	0.05%
2019/10/15	1	62.90	51	63.00	63.50	-50	3,920	-1.28%
2019/10/14	0	0.00	2	62.40	62.60	-2	3,937	-0.05%
2019/10/09	1	61.60	0	0.00	61.70	1	3,912	0.03%
2019/10/08	0	0.00	2	62.50	62.40	-2	3,911	-0.05%
2019/10/07	1	61.20	0	0.00	61.20	1	3,894	0.03%
2019/10/04	2	60.80	0	0.00	60.90	2	3,892	0.05%
2019/10/03	4	61.28	0	0.00	61.20	4	3,875	0.10%
2019/10/02	53	62.01	0	0.00	62.40	53	3,857	1.37%
2019/10/01	6	61.88	1	61.50	62.00	5	3,890	0.13%
2019/09/27	4	63.68	0	0.00	62.70	4	3,858	0.10%
2019/09/26	1	65.90	10	66.40	66.40	-9	3,817	-0.24%
2019/09/25	10	65.70	0	0.00	66.20	10	3,860	0.26%
2019/09/24	1	66.90	0	0.00	66.80	1	3,866	0.03%
2019/09/19	1	68.50	1	69.10	68.20	0	4,038	0.00%
2019/09/18	0	0.00	8	67.93	68.60	-8	4,064	-0.20%
2019/09/12	7	65.70	1	65.80	65.60	6	3,958	0.15%
2019/09/10	0	0.00	1	64.70	65.00	-1	3,922	-0.03%
2019/09/09	0	0.00	5	66.50	65.80	-5	3,870	-0.13%
2019/09/06	0	0.00	3.2	65.58	66.10	-3.2	3,880	-0.08%
2019/09/04	2	64.75	0	0.00	65.10	2	3,918	0.05%
2019/09/03	0	0.00	2	64.80	64.50	-2	3,948	-0.05%
2019/09/02	0	0.00	2	63.65	64.10	-2	3,851	-0.05%
2019/08/30	0	0.00	4	63.63	64.00	-4	3,876	-0.10%
2019/08/29	5	62.70	0	0.00	62.70	5	3,871	0.13%
2019/08/28	0	0.00	1	63.50	63.40	-1	3,887	-0.03%
2019/08/27	1	62.80	4	63.15	63.30	-3	3,890	-0.08%
2019/08/26	0	0.00	1	62.70	62.80	-1	3,942	-0.03%
2019/08/21	0	0.00	1.1	62.21	62.10	-1.1	4,141	-0.03%
2019/08/19	5	62.26	0	0.00	62.20	5	4,223	0.12%
2019/08/15	1	61.10	1	60.60	60.90	0	4,243	0.00%
2019/08/12	4	61.85	0	0.00	61.70	4	4,492	0.09%
2019/08/05	2.4	62.60	1	64.00	61.90	1.4	4,559	0.03%
2019/08/02	1	62.60	4	63.05	64.00	-3	4,565	-0.07%
2019/08/01	5	62.52	1	62.70	62.50	4	4,563	0.09%
2019/07/29	5	64.02	11	64.62	64.50	-6	4,572	-0.13%
2019/07/26	5	63.54	1	63.40	64.00	4	4,691	0.09%
2019/07/25	0	0.00	5	64.98	64.40	-5	4,793	-0.10%
2019/07/24	5	64.28	7	64.84	64.50	-2	4,772	-0.04%
2019/07/23	16	64.38	13	64.52	64.50	3	4,776	0.06%
2019/07/22	6	62.93	2	62.85	63.10	4	4,709	0.08%
2019/07/19	3	62.63	3	62.70	62.00	0	4,718	0.00%
2019/07/18	2	61.40	2	61.90	61.50	0	4,680	0.00%
2019/07/17	3	61.13	0	0.00	61.40	3	4,725	0.06%
2019/07/16	5	62.86	9	63.01	62.70	-4	4,712	-0.08%
2019/07/15	1	61.60	0	0.00	61.80	1	4,829	0.02%
2019/07/12	3	61.47	0	0.00	61.20	3	4,903	0.06%
2019/07/11	3	61.30	1	61.40	61.30	2	4,932	0.04%
2019/07/09	2	60.00	0	0.00	60.80	2	4,973	0.04%
2019/07/08	0	0.00	1	60.40	60.30	-1	4,976	-0.02%
2019/07/05	6	60.45	0	0.00	60.30	6	5,037	0.12%
2019/07/04	7	61.67	5	61.70	61.20	2	5,038	0.04%
2019/07/03	5	64.26	1	64.60	64.60	4	5,088	0.08%
2019/07/02	3	65.57	2	66.80	65.80	1	5,038	0.02%
2019/07/01	1	66.10	2	66.75	66.90	-1	5,027	-0.02%
2019/06/28	3	64.47	0	0.00	65.20	3	5,026	0.06%
2019/06/27	0	0.00	5	66.10	66.00	-5	4,979	-0.10%
2019/06/26	1	63.70	0	0.00	65.00	1	4,944	0.02%
2019/06/25	0	0.00	2	64.60	65.20	-2	4,965	-0.04%
2019/06/24	0	0.00	1	64.50	64.50	-1	4,934	-0.02%
2019/06/20	0	0.00	2	63.35	63.00	-2	5,040	-0.04%
2019/06/14	1	60.60	0	0.00	60.60	1	5,173	0.02%
2019/06/12	0	0.00	1	60.50	60.50	-1	5,218	-0.02%
2019/06/10	0	0.00	4	59.85	59.80	-4	5,145	-0.08%
2019/06/06	5	58.64	0	0.00	58.20	5	5,167	0.10%
2019/05/31	1	59.50	1	59.80	60.30	0	5,348	0.00%
2019/05/23	2	60.80	2	60.00	60.80	0	5,526	0.00%
2019/05/22	0	0.00	1	61.20	60.70	-1	5,571	-0.02%
2019/05/21	7	59.84	0	0.00	60.00	7	5,621	0.12%
2019/05/20	2	62.35	0	0.00	62.60	2	5,604	0.04%
2019/05/17	1	63.80	0	0.00	63.00	1	5,733	0.02%
2019/05/06	0	0.00	2	64.10	64.60	-2	6,704	-0.03%
2019/05/03	2	64.70	0	0.00	65.00	2	6,627	0.03%
2019/05/02	1	65.70	1	66.40	65.70	0	6,505	0.00%
2019/04/24	4	69.40	5	69.00	69.10	-1	6,368	-0.02%
2019/04/22	0	0.00	4	69.00	68.90	-4	6,531	-0.06%
2019/04/19	1	69.20	1	71.00	69.20	0	6,573	0.00%
2019/04/09	1	67.70	0	0.00	67.70	1	6,621	0.02%
2019/04/03	0	0.00	15	68.23	68.80	-15	6,523	-0.23%
2019/04/02	0	0.00	1	67.90	68.40	-1	6,494	-0.02%
2019/04/01	6	67.27	0	0.00	67.00	6	6,446	0.09%
2019/03/29	0	0.00	3	66.23	66.50	-3	6,393	-0.05%
2019/03/28	3	65.53	0	0.00	65.20	3	6,393	0.05%
2019/03/26	14	68.50	0	0.00	67.90	14	6,378	0.22%
2019/03/25	0	0.00	25	67.10	68.10	-25	6,398	-0.39%
2019/03/22	3	67.30	4	67.58	68.20	-1	6,318	-0.02%
2019/03/20	23	66.81	2	66.90	65.50	21	6,264	0.34%
2019/03/15	2	65.80	0	0.00	65.80	2	6,164	0.03%
2019/03/14	0	0.00	2	66.50	66.50	-2	6,176	-0.03%
2019/03/12	2	65.80	2	66.80	66.30	0	6,251	0.00%
2019/03/11	2	65.60	0	0.00	65.50	2	6,188	0.03%
2019/03/08	2	66.80	0	0.00	66.80	2	6,157	0.03%
2019/03/07	1	68.50	0	0.00	68.50	1	6,139	0.02%
2019/03/06	2	70.10	1	69.80	70.20	1	6,188	0.02%
2019/03/05	0	0.00	2	70.10	70.20	-2	6,260	-0.03%
2019/03/04	3	70.00	4	71.78	70.00	-1	6,218	-0.02%
2019/02/26	2	68.30	6	68.43	68.20	-4	6,113	-0.07%
2019/02/25	1	65.80	0	0.00	66.00	1	5,938	0.02%
2019/02/22	1	65.90	0	0.00	65.60	1	5,926	0.02%
2019/02/21	0	0.00	1	66.70	66.10	-1	5,890	-0.02%
2019/02/20	4	66.53	5	67.00	66.00	-1	5,869	-0.02%
2019/02/19	7	66.36	0	0.00	66.90	7	5,805	0.12%
2019/02/15	1	66.10	5	66.70	65.50	-4	5,557	-0.07%
2019/02/14	1	64.90	2	65.55	66.10	-1	5,437	-0.02%
2019/02/12	1	63.60	0	0.00	63.50	1	5,100	0.02%
2019/02/11	1	64.50	0	0.00	65.10	1	5,035	0.02%
2019/01/30	6	66.55	2	67.20	66.60	4	4,912	0.08%
2019/01/29	0	0.00	1	65.00	64.40	-1	4,837	-0.02%
2019/01/28	0	0.00	2	65.20	64.50	-2	4,741	-0.04%
2019/01/25	0	0.00	3	62.40	63.00	-3	4,686	-0.06%
2019/01/23	2	60.60	0	0.00	61.70	2	4,929	0.04%
2019/01/22	0	0.00	2	61.30	61.00	-2	4,966	-0.04%
2019/01/21	2	60.10	0	0.00	60.30	2	5,037	0.04%
2019/01/18	0	0.00	2	59.50	60.00	-2	5,143	-0.04%
2019/01/17	2	58.25	1	59.00	57.70	1	5,214	0.02%
2019/01/16	1	57.90	11	57.88	58.50	-10	5,295	-0.19%
2019/01/15	10	57.60	0	0.00	58.00	10	5,279	0.19%
2019/01/10	2	57.00	0	0.00	56.30	2	5,053	0.04%
2018/12/26	7	61.90	6	60.80	60.30	1	5,124	0.02%
2018/12/19	8	66.30	8	65.13	64.00	0	5,204	0.00%
2018/12/18	6	63.20	7	63.50	63.70	-1	5,148	-0.02%
2018/12/13	16	62.14	15	63.17	61.30	1	5,236	0.02%
2018/12/12	1	59.80	0	0.00	61.60	1	5,281	0.02%
2018/12/03	0	0.00	1	69.00	69.00	-1	5,532	-0.02%
2018/11/30	0	0.00	6	65.40	64.80	-6	5,518	-0.11%
2018/11/22	0	0.00	1	62.50	62.10	-1	5,587	-0.02%
2018/11/19	2	60.20	0	0.00	60.10	2	5,745	0.03%
2018/11/12	1	58.90	1	59.90	60.00	0	5,747	0.00%
2018/11/06	0	0.00	1	62.50	62.20	-1	5,779	-0.02%
2018/11/05	1	59.60	0	0.00	61.90	1	5,828	0.02%
2018/11/02	0	0.00	1	61.10	60.90	-1	5,955	-0.02%
2018/11/01	0	0.00	1	59.30	59.30	-1	6,096	-0.02%
2018/10/30	1	53.10	2	53.15	52.90	-1	5,892	-0.02%
2018/10/29	1	50.30	1	51.50	51.50	0	5,897	0.00%
2018/10/26	1	49.45	0	0.00	49.90	1	5,844	0.02%
2018/10/25	2	51.35	0	0.00	49.50	2	5,769	0.03%
2018/10/24	10	55.10	1	55.00	55.00	9	5,665	0.16%
2018/10/23	1	57.60	0	0.00	56.30	1	5,639	0.02%
2018/10/18	0	0.00	1	59.10	57.20	-1	5,681	-0.02%
2018/10/17	1	57.20	0	0.00	59.80	1	5,735	0.02%
2018/10/09	0	0.00	2	59.00	60.00	-2	5,686	-0.04%
2018/10/08	1	61.00	0	0.00	61.00	1	5,598	0.02%
2018/10/05	2	61.70	0	0.00	62.80	2	5,535	0.04%
2018/10/04	2	65.80	0	0.00	65.70	2	5,473	0.04%
2018/10/03	1	69.50	0	0.00	68.00	1	5,451	0.02%
2018/09/28	0	0.00	5	67.80	68.00	-5	5,512	-0.09%
2018/09/26	0	0.00	0	68.80	68.50	0	5,465	0.00%
2018/09/25	5	68.90	0	0.00	68.80	5	5,523	0.09%
2018/09/21	0	0.00	1	68.70	70.30	-1	5,532	-0.02%
2018/09/17	0	0.00	1	66.10	66.10	-1	5,447	-0.02%
2018/09/12	1	63.00	0	0.00	61.70	1	5,295	0.02%
2018/09/10	1	66.80	0	0.00	64.70	1	5,271	0.02%
2018/09/05	0	0.00	1	73.70	72.40	-1	5,544	-0.02%
2018/08/31	2	74.10	1	74.50	74.50	1	5,622	0.02%
2018/08/30	3	73.00	1	73.50	73.60	2	5,551	0.04%
2018/08/29	3	75.93	0	0.00	75.50	3	5,472	0.05%
2018/08/28	0	0.00	2	75.25	76.00	-2	5,378	-0.04%
2018/08/24	1	70.80	1	70.70	70.80	0	5,337	0.00%
2018/08/23	2	73.70	0	0.00	73.90	2	5,325	0.04%
2018/08/21	0	0.00	2	75.55	76.20	-2	5,358	-0.04%
2018/08/20	2	74.05	0	0.00	73.00	2	5,379	0.04%
2018/08/15	1	76.20	3	75.80	74.10	-2	5,321	-0.04%
2018/08/14	3	77.67	0	0.00	76.70	3	5,289	0.06%
2018/08/13	2	76.70	0	0.00	76.90	2	5,262	0.04%
2018/08/10	3	82.30	2	83.40	82.30	1	5,200	0.02%
2018/08/08	17	79.66	19	81.69	83.10	-2	4,918	-0.04%
2018/08/07	0	0.00	3	78.07	76.50	-3	4,710	-0.06%
2018/08/06	3	75.70	0	0.00	75.40	3	4,659	0.06%
2018/08/03	10	76.00	10	74.80	77.00	0	4,591	0.00%
2018/07/24	0	0.00	4	72.80	73.70	-4	4,246	-0.09%
2018/07/23	1	72.10	3	71.20	70.10	-2	4,160	-0.05%
2018/07/19	1	70.40	1	71.00	70.90	0	4,112	0.00%
2018/07/18	1	71.20	0	0.00	69.00	1	4,088	0.02%
2018/07/13	0	0.00	1	68.60	68.70	-1	4,022	-0.02%
2018/07/12	3	65.57	3	66.40	67.80	0	4,041	0.00%
2018/07/11	2	67.10	1	67.50	67.00	1	4,009	0.02%
2018/07/09	1	66.60	1	67.10	68.00	0	3,927	0.00%
2018/07/06	0	0.00	1	64.50	64.50	-1	3,900	-0.03%
2018/07/02	0	0.00	2	69.10	69.80	-2	3,864	-0.05%
2018/06/15	3	69.23	0	0.00	69.30	3	3,885	0.08%
2018/06/14	2	69.60	12	69.25	70.00	-10	3,758	-0.27%
2018/06/13	2	71.90	14	71.97	70.40	-12	3,608	-0.33%
2018/06/12	2	67.40	0	0.00	67.20	2	3,365	0.06%
2018/06/11	10	69.10	0	0.00	69.70	10	3,296	0.30%
2018/06/07	0	0.00	2	66.20	66.80	-2	3,177	-0.06%
2018/06/05	2	64.20	150	64.22	65.00	-148	3,172	-4.67%	大賣/鉅額交易
2018/06/01	150	67.16	0	0.00	65.10	150	3,180	4.72%	大買/鉅額交易
2018/05/31	0	0.00	2	65.75	65.60	-2	3,125	-0.06%
2018/05/30	1	64.60	1	66.00	64.50	0	3,035	0.00%
2018/05/29	0	0.00	1	65.80	66.00	-1	3,012	-0.03%
2018/05/28	1	65.20	0	0.00	64.80	1	3,006	0.03%
2018/04/18	0	0.00	0.6	63.90	64.20	-0.6	3,716	-0.02%
2018/04/17	0	0.00	1	63.50	63.50	-1	3,697	-0.03%
2018/04/02	8	65.71	6	66.27	65.10	2	3,775	0.05%
2018/03/31	25	68.12	26	67.24	67.00	-1	3,746	-0.03%
2018/03/30	21	67.21	10	66.50	66.90	11	3,619	0.30%
2018/03/09	0	0.00	1	63.90	64.00	-1	3,665	-0.03%
2018/02/05	1	63.10	0	0.00	63.50	1	4,307	0.02%
2018/01/10	0	0.00	0.1	63.00	62.80	-0.1	3,756	0.00%