世界 (5347)-元富-虎尾券商分點個股進出

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
118.5
漲跌
▼3.0
漲幅
-2.47%
成交量
12,243張
產業
上櫃半導體類股
1094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－元富-虎尾券商分點個股進出

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

元富-虎尾券商分點個股進出
元富-虎尾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
2024/06/24	0	0.00	0	120.50	121.50	0	17,530	0.00%
2024/06/21	3	122.50	0.1	122.78	122.50	2.9	17,539	0.02%
2024/06/20	7	126.64	0.1	127.00	126.50	6.9	17,736	0.04%
2024/06/19	1.1	123.38	5.1	124.13	127.00	-4	17,780	-0.02%
2024/06/18	2	116.01	10.1	119.76	121.50	-8.1	18,085	-0.04%
2024/06/17	1	112.00	1	112.50	111.00	0	18,598	0.00%
2024/06/14	4	110.13	2.4	110.40	110.00	1.6	18,850	0.01%
2024/06/13	3	116.51	2	119.50	114.50	1	18,851	0.01%
2024/06/12	1	109.55	3.1	111.66	115.50	-2.1	18,704	-0.01%
2024/06/11	1	110.00	2	110.50	112.50	-1	19,188	-0.01%
2024/06/07	1	107.52	5	109.20	111.00	-4	19,416	-0.02%
2024/06/06	17	102.41	10	104.88	105.50	7	18,899	0.04%
2024/06/04	0	0.00	3.1	105.73	103.00	-3.1	18,149	-0.02%
2024/06/03	4.1	103.09	12	100.96	103.50	-7.9	17,826	-0.04%
2024/05/31	0	106.00	0.5	106.00	107.50	-0.5	17,224	0.00%
2024/05/30	2.4	104.79	2	105.75	106.50	0.4	16,598	0.00%
2024/05/29	2	105.75	2.1	104.96	101.00	-0.1	16,069	0.00%
2024/05/28	0	0.00	0	100.00	99.90	0	15,609	0.00%
2024/05/27	0	102.00	0.4	101.50	101.00	-0.4	15,556	0.00%
2024/05/24	0	0.00	1.5	99.86	100.50	-1.5	15,545	-0.01%
2024/05/23	0	102.00	11	101.00	101.00	-11	15,493	-0.07%
2024/05/22	13	103.13	2.3	101.85	101.00	10.7	15,393	0.07%
2024/05/21	0	0.00	0.1	97.90	98.90	-0.1	15,219	0.00%
2024/05/20	0	98.50	0	0.00	98.90	0	15,157	0.00%
2024/05/17	1	97.10	4	97.45	98.20	-3	15,014	-0.02%
2024/05/16	1	95.50	5.1	95.49	96.00	-4.1	14,829	-0.03%
2024/05/09	1	89.00	0	0.00	89.10	1	14,594	0.01%
2024/05/08	0	0.00	8	91.51	91.00	-8	14,585	-0.05%
2024/05/07	1.3	92.24	2	92.90	93.20	-0.8	14,477	-0.01%
2024/05/06	1	91.70	6	91.92	92.10	-5	14,391	-0.03%
2024/05/03	1	92.60	6	92.50	92.80	-5	14,275	-0.04%
2024/05/02	8	92.36	13.4	92.57	93.90	-5.4	14,054	-0.04%
2024/04/30	3	86.53	14	86.21	86.00	-11	13,191	-0.08%
2024/04/29	8	85.46	8	86.05	88.60	0	13,068	0.00%
2024/04/25	3	83.93	0	0.00	83.30	3	13,003	0.02%
2024/04/24	10.5	84.52	4	84.23	85.40	6.5	13,050	0.05%
2024/04/23	2	82.20	1	82.00	82.30	1	12,963	0.01%
2024/04/22	1	80.10	0	0.00	81.20	1	12,978	0.01%
2024/04/19	3.2	82.03	5	81.80	81.20	-1.8	12,842	-0.01%
2024/04/18	0	0.00	3	86.03	86.30	-3	12,613	-0.02%
2024/04/17	0	0.00	8	84.35	84.70	-8	12,497	-0.06%
2024/04/16	1.2	82.53	2	84.40	83.10	-0.8	12,400	-0.01%
2024/04/15	3.7	84.72	0	0.00	84.90	3.7	12,279	0.03%
2024/04/12	6	87.78	1.1	88.37	87.70	4.9	12,146	0.04%
2024/04/11	0	0.00	1	87.30	88.00	-1	12,086	-0.01%
2024/04/10	0.1	87.00	1	87.20	86.90	-0.9	11,971	-0.01%
2024/04/09	10.5	86.93	2	87.10	87.10	8.5	11,937	0.07%
2024/04/02	5	86.00	5	85.50	84.80	0	11,948	0.00%
2024/03/29	0	0.00	2	85.10	85.50	-2	12,083	-0.02%
2024/03/28	2	84.80	0	0.00	84.80	2	11,766	0.02%
2024/03/27	2	84.80	5	86.00	86.20	-3	11,713	-0.03%
2024/03/26	1	85.20	4	86.00	85.10	-3	11,645	-0.03%
2024/03/25	4	86.25	16.8	86.66	86.30	-12.8	11,427	-0.11%
2024/03/22	6.3	87.66	4.1	87.92	87.90	2.3	11,365	0.02%
2024/03/21	2	90.29	1	90.10	89.80	1	10,946	0.01%
2024/03/20	5	89.50	24.2	89.82	89.70	-19.2	10,714	-0.18%
2024/03/19	11.2	87.81	39.3	86.95	90.80	-28.1	10,121	-0.28%
2024/03/18	26	85.19	14.1	85.08	84.80	11.9	9,386	0.13%
2024/03/15	27	83.91	4	84.02	83.90	23	9,116	0.25%
2024/03/14	0.3	82.40	3	82.79	82.40	-2.7	8,838	-0.03%
2024/03/13	36	84.22	67	84.10	82.70	-31	8,627	-0.36%
2024/03/12	18	80.86	9.2	79.73	81.20	8.8	7,739	0.11%
2024/03/11	1	73.60	4	73.90	73.90	-3	7,115	-0.04%
2024/03/08	3	74.30	10	76.14	74.20	-7	7,449	-0.09%
2024/03/07	3	73.30	0	0.00	73.10	3	7,395	0.04%
2024/03/06	1	72.40	0	0.00	72.80	1	7,738	0.01%
2024/03/04	0	0.00	19	73.19	73.50	-19	8,703	-0.22%
2024/03/01	4	72.80	5.1	72.84	72.60	-1.1	9,179	-0.01%
2024/02/29	5	71.60	0	0.00	72.20	5	9,902	0.05%
2024/02/27	1	72.00	0	0.00	72.00	1	10,878	0.01%
2024/02/26	3	72.53	2	72.20	72.20	1	11,785	0.01%
2024/02/23	1	73.70	0	0.00	72.90	1	12,337	0.01%
2024/02/22	8	74.00	1	74.00	73.80	7	12,910	0.05%
2024/02/21	1	73.60	0	0.00	73.50	1	13,364	0.01%
2024/02/20	1	74.30	0	0.00	74.30	1	13,533	0.01%
2024/02/19	0	0.00	1	74.80	75.30	-1	13,646	-0.01%
2024/02/16	1	74.20	0.1	74.90	74.80	0.9	13,746	0.01%
2024/02/15	0.1	73.40	0	0.00	73.90	0.1	13,852	0.00%
2024/02/05	0	0.00	7	73.01	73.50	-7	13,811	-0.05%
2024/02/02	1	72.80	5	72.64	72.60	-4	13,767	-0.03%
2024/02/01	2.3	72.54	0	0.00	72.50	2.3	14,010	0.02%
2024/01/31	5	73.08	2.1	73.90	73.50	2.9	14,280	0.02%
2024/01/30	1.3	73.74	0	0.00	73.10	1.3	14,228	0.01%
2024/01/29	1	73.80	4	74.48	74.70	-3	14,265	-0.02%
2024/01/26	2	74.90	2	75.40	74.80	0	14,319	0.00%
2024/01/25	12	76.17	0	0.00	76.30	12	14,328	0.08%
2024/01/23	0	0.00	2.1	74.68	74.90	-2.1	14,351	-0.01%
2024/01/22	3.2	73.78	0	0.00	73.50	3.2	14,345	0.02%
2024/01/19	2	74.75	5.2	74.80	74.40	-3.2	14,281	-0.02%
2024/01/18	6.4	72.77	2	72.80	72.70	4.4	14,140	0.03%
2024/01/17	4.2	73.76	2	73.70	73.90	2.2	14,076	0.02%
2024/01/16	7.3	76.23	3	75.30	76.00	4.3	13,957	0.03%
2024/01/15	1	77.50	2	77.80	77.80	-1	13,883	-0.01%
2024/01/12	7.1	77.96	0	0.00	77.50	7.1	13,946	0.05%
2024/01/11	1	79.20	0	0.00	79.40	1	13,921	0.01%
2024/01/10	0	0.00	0	79.10	79.10	0	14,007	0.00%
2024/01/09	0	78.80	0	0.00	78.60	0	14,064	0.00%
2024/01/08	0	0.00	2	79.30	78.10	-2	14,142	-0.01%
2024/01/05	2.1	78.62	0	0.00	78.60	2.1	14,333	0.01%
2024/01/03	15.2	78.04	1	78.50	78.30	14.2	14,488	0.10%
2024/01/02	3.2	80.29	1	81.80	79.70	2.2	14,447	0.02%
2023/12/29	0	81.20	2	81.40	81.50	-2	14,443	-0.01%
2023/12/28	0	0.00	7	80.90	81.10	-7	14,403	-0.05%
2023/12/27	8.3	80.22	19	79.96	81.00	-10.7	14,295	-0.07%
2023/12/26	0	0.00	1	78.30	78.50	-1	14,049	-0.01%
2023/12/22	3	77.67	1	78.30	78.20	2	14,148	0.01%
2023/12/21	1	77.40	0	0.00	77.40	1	14,130	0.01%
2023/12/20	2.3	77.87	2	78.10	78.20	0.3	14,140	0.00%
2023/12/19	7.7	76.95	13	76.85	77.20	-5.3	14,108	-0.04%
2023/12/18	6.1	78.49	1	78.90	78.90	5.1	13,998	0.04%
2023/12/15	0	0.00	5	80.30	79.80	-5	13,984	-0.04%
2023/12/14	5	79.60	5	80.00	80.00	0	13,921	0.00%
2023/12/13	2	79.15	4	79.70	79.40	-2	13,861	-0.01%
2023/12/12	3	79.00	1	79.30	79.60	2	13,775	0.01%
2023/12/11	4.1	78.31	1	78.70	78.60	3.1	13,729	0.02%
2023/12/08	0	78.60	3	78.67	78.70	-3	13,717	-0.02%
2023/12/07	13	78.05	2	78.40	77.70	11	13,677	0.08%
2023/12/06	2	77.60	2	77.65	77.50	0	13,573	0.00%
2023/12/05	16	78.82	0	0.00	77.80	16	13,430	0.12%
2023/12/04	3	81.33	13	81.01	80.90	-10	13,054	-0.08%
2023/12/01	4.1	78.54	5	78.92	78.90	-0.9	12,759	-0.01%
2023/11/30	7	80.29	13	80.52	79.80	-6	12,367	-0.05%
2023/11/29	7	80.40	13	80.58	79.50	-6	11,940	-0.05%
2023/11/28	23	80.07	545	80.19	79.10	-522	11,527	-4.53%	大賣/鉅額交易
2023/11/27	28.6	81.58	12.2	80.48	79.70	16.4	11,025	0.15%
2023/11/24	540	86.79	18.4	86.92	85.50	521.6	10,300	5.06%	大買/鉅額交易
2023/11/23	117.1	84.05	465.3	83.62	83.40	-348.2	9,265	-3.76%	大買/大賣/鉅額交易
2023/11/22	308	81.35	36.1	79.98	81.10	271.9	8,342	3.26%	大買/鉅額交易
2023/11/21	131	80.49	15.5	79.30	78.70	115.5	7,853	1.47%	大買/鉅額交易
2023/11/20	13	77.91	57.1	76.56	78.00	-44	7,333	-0.60%
2023/11/17	10	73.00	12.2	73.93	73.80	-2.2	6,902	-0.03%
2023/11/16	2	71.90	15	72.15	72.90	-13	6,770	-0.19%
2023/11/15	12	71.49	1	71.50	71.60	11	6,740	0.16%
2023/11/10	6	68.05	2	68.10	68.10	4	6,522	0.06%
2023/11/09	4.5	67.92	0	0.00	67.50	4.5	6,437	0.07%
2023/11/08	7	69.04	2	69.70	69.70	5	6,160	0.08%
2023/11/07	1	73.30	0	0.00	72.70	1	5,856	0.02%
2023/11/06	2	73.20	1	73.60	73.10	1	5,914	0.02%
2023/11/03	2	71.35	2	71.85	72.20	0	5,838	0.00%
2023/11/02	2	72.35	3	72.90	72.90	-1	5,827	-0.02%
2023/10/30	1	70.50	1	70.50	70.40	0	5,916	0.00%
2023/10/27	0	0.00	2	72.50	71.80	-2	5,922	-0.03%
2023/10/26	13	72.31	2	71.65	71.30	11	5,970	0.18%
2023/10/25	5	72.86	15	73.82	74.40	-10	5,918	-0.17%
2023/10/24	12	73.53	10	74.00	72.80	2	5,896	0.03%
2023/10/23	7	73.50	9	73.89	73.00	-2	5,894	-0.03%
2023/10/20	12	73.52	10	74.00	73.60	2	5,910	0.03%
2023/10/19	10	73.50	11	74.05	74.50	-1	5,914	-0.02%
2023/10/18	22	74.03	20	74.50	74.00	2	5,959	0.03%
2023/10/17	8	74.74	2	75.10	74.50	6	5,934	0.10%
2023/10/16	4	74.15	3	73.34	72.70	1	5,903	0.02%
2023/10/13	14.1	75.46	16	75.89	75.40	-1.9	5,828	-0.03%
2023/10/12	2.3	74.02	4.5	73.21	74.20	-2.2	5,629	-0.04%
2023/10/06	1	70.90	0	0.00	70.70	1	5,485	0.02%
2023/10/05	1	70.70	2	71.90	71.90	-1	5,494	-0.02%
2023/10/04	0	0.00	4	69.70	70.00	-4	5,403	-0.07%
2023/10/03	0	0.00	1	69.40	69.10	-1	5,410	-0.02%
2023/10/02	1	68.80	0	0.00	69.10	1	5,492	0.02%
2023/09/28	1	68.10	1	68.40	68.00	0	5,533	0.00%
2023/09/27	1	67.30	1	68.00	67.80	0	5,594	0.00%
2023/09/26	1.2	68.55	0	0.00	68.00	1.2	5,588	0.02%
2023/09/22	19	68.60	0	0.00	69.00	19	5,638	0.34%
2023/09/20	1	70.00	1	69.40	69.30	0	5,655	0.00%
2023/09/19	0	0.00	0	70.70	70.40	0	5,661	0.00%
2023/09/18	0	0.00	0.2	71.40	71.20	-0.2	5,684	0.00%
2023/09/15	0	0.00	2	72.00	72.00	-2	5,699	-0.04%
2023/09/14	2	71.70	0	0.00	71.80	2	5,719	0.04%
2023/09/13	2	71.25	8	71.28	71.40	-6	5,692	-0.11%
2023/09/12	4	70.55	0	0.00	71.30	4	5,705	0.07%
2023/09/11	0.1	69.10	0	0.00	68.90	0.1	5,652	0.00%
2023/09/08	0.1	69.50	0	0.00	69.20	0.1	5,650	0.00%
2023/09/07	3	70.33	1	69.90	69.90	2	5,671	0.04%
2023/09/06	2	70.40	2	70.30	70.30	0	5,635	0.00%
2023/09/05	1	70.40	1	70.30	70.50	0	5,616	0.00%
2023/09/04	1	70.60	0	0.00	70.80	1	5,597	0.02%
2023/09/01	1	69.90	0	0.00	69.60	1	5,535	0.02%
2023/08/30	2	69.00	0	0.00	69.20	2	5,435	0.04%
2023/08/29	2	68.25	0	0.00	68.50	2	5,443	0.04%
2023/08/25	1.1	67.06	0	0.00	67.80	1.1	5,384	0.02%
2023/08/24	1	69.00	1	69.30	68.80	0	5,302	0.00%
2023/08/23	1	68.10	8	68.40	68.40	-7	5,261	-0.13%
2023/08/22	2	68.40	7	68.40	68.50	-5	5,304	-0.09%
2023/08/21	3.1	69.12	1	68.70	68.70	2.1	5,228	0.04%
2023/08/17	0	0.00	2	71.30	71.30	-2	4,993	-0.04%
2023/08/16	2	71.10	10	71.30	71.20	-8	4,970	-0.16%
2023/08/15	0	0.00	1	71.80	71.80	-1	4,949	-0.02%
2023/08/14	0.1	72.16	10	72.20	72.00	-9.9	4,985	-0.20%
2023/08/11	1.4	72.96	0	0.00	72.60	1.4	4,947	0.03%
2023/08/10	1	73.69	1	74.00	74.00	0	4,956	0.00%
2023/08/09	1	75.00	0	0.00	74.30	1	4,846	0.02%
2023/08/08	17	75.12	0	0.00	74.60	17	4,848	0.35%
2023/08/04	1	75.30	4	75.58	75.50	-3	4,756	-0.06%
2023/08/02	13.2	76.23	0	76.20	75.70	13.2	4,685	0.28%
2023/07/31	1	77.50	3	76.83	77.30	-2	4,481	-0.04%
2023/07/28	2	77.40	1	77.40	77.20	1	4,496	0.02%
2023/07/26	1.1	76.52	1	76.70	75.60	0.1	4,515	0.00%
2023/07/25	2	77.15	1	76.90	77.00	1	4,505	0.02%
2023/07/24	0	0.00	1	77.40	77.60	-1	4,472	-0.02%
2023/07/21	9.2	78.38	0	0.00	78.00	9.2	4,464	0.21%
2023/07/20	0	0.00	5	80.00	80.20	-5	4,399	-0.11%
2023/07/19	10	80.30	12	81.35	80.00	-2	4,371	-0.05%
2023/07/18	0	0.00	0.2	81.20	80.80	-0.2	4,387	0.00%
2023/07/17	5	81.80	0	0.00	81.30	5	4,426	0.11%
2023/07/13	0.3	79.70	0.2	80.00	79.70	0.1	4,465	0.00%
2023/07/12	1.2	80.23	0	0.00	80.00	1.2	4,442	0.03%
2023/07/11	0.2	81.40	0	0.00	81.60	0.2	4,422	0.00%
2023/07/10	1.4	80.81	2	80.70	80.00	-0.6	4,428	-0.01%
2023/07/07	1.7	81.35	0	0.00	80.50	1.7	4,407	0.04%
2023/07/06	1.1	82.99	0	0.00	83.50	1.1	4,317	0.03%
2023/07/05	0.2	84.50	0	0.00	83.70	0.2	4,229	0.00%
2023/07/04	10	88.20	1	88.40	88.30	9	4,126	0.22%
2023/07/03	9.1	88.32	0	0.00	87.70	9.1	4,090	0.22%
2023/06/30	0	87.30	0	0.00	88.00	0	4,064	0.00%
2023/06/28	1.5	86.87	0	0.00	86.20	1.5	4,087	0.04%
2023/06/21	3	88.50	1	89.10	88.20	2	4,186	0.05%
2023/06/20	0.5	88.73	1	88.20	88.10	-0.5	4,293	-0.01%
2023/06/19	3	89.93	0	0.00	89.30	3	4,273	0.07%
2023/06/16	0.6	91.62	0	0.00	90.30	0.6	4,285	0.01%
2023/06/15	5	93.16	0	0.00	92.90	5	4,260	0.12%
2023/06/13	2.3	93.03	0	0.00	92.50	2.3	4,360	0.05%
2023/06/12	5	93.10	0	0.00	93.00	5	4,330	0.12%
2023/06/08	0.2	93.00	0	0.00	93.00	0.2	4,341	0.00%
2023/06/07	0	0.00	6.6	94.05	94.80	-6.6	4,381	-0.15%
2023/06/06	0.4	91.35	0	0.00	91.30	0.4	4,377	0.01%
2023/06/05	0	0.00	0.2	92.70	92.70	-0.2	4,373	0.00%
2023/06/02	0.2	91.15	0	0.00	91.90	0.2	4,363	0.01%
2023/06/01	5.1	91.60	5	92.10	91.60	0.1	4,368	0.00%
2023/05/31	5	93.10	0	0.00	92.90	5	4,405	0.11%
2023/05/30	0	0.00	0.4	93.69	93.80	-0.4	4,393	-0.01%
2023/05/29	0	0.00	17	94.88	94.10	-17	4,419	-0.38%
2023/05/26	45	92.84	28	93.27	92.80	17	4,503	0.38%
2023/05/23	1	89.90	0	0.00	90.00	1	4,803	0.02%
2023/05/19	0.1	90.30	0	0.00	89.80	0.1	4,853	0.00%
2023/05/17	0.1	90.10	0	0.00	90.20	0.1	5,066	0.00%
2023/05/11	0	0.00	5	89.80	90.00	-5	5,359	-0.09%
2023/05/10	5	88.90	0	0.00	89.20	5	5,463	0.09%
2023/05/09	0.1	89.80	0	0.00	90.00	0.1	5,507	0.00%
2023/05/08	0	0.00	0.1	89.80	89.80	-0.1	5,594	0.00%
2023/05/02	5	85.60	5	86.20	87.50	0	6,204	0.00%
2023/04/28	0	87.20	0	0.00	86.70	0	6,490	0.00%
2023/04/27	0.2	86.20	0	0.00	85.60	0.2	6,575	0.00%
2023/04/26	0.2	85.20	0	0.00	85.50	0.2	6,624	0.00%
2023/04/25	0.2	88.00	0	0.00	87.00	0.2	6,709	0.00%
2023/04/21	0.1	90.70	1	90.20	90.20	-1	6,869	-0.01%
2023/04/20	0.2	90.94	0	0.00	90.30	0.2	6,978	0.00%
2023/04/19	1.3	91.18	0	0.00	90.90	1.3	7,214	0.02%
2023/04/18	3	92.87	0	0.00	92.10	3	7,596	0.04%
2023/04/17	2.2	93.66	1	93.60	93.80	1.2	7,735	0.02%
2023/04/13	1	93.80	2	94.00	94.00	-1	7,704	-0.01%
2023/04/12	1	94.30	0	0.00	94.30	1	7,684	0.01%
2023/04/11	0	0.00	1	95.10	94.90	-1	7,706	-0.01%
2023/04/10	1	94.90	0	0.00	94.60	1	7,762	0.01%
2023/04/07	0	0.00	2	96.55	95.70	-2	7,768	-0.03%
2023/04/06	0	0.00	1	96.60	95.90	-1	7,777	-0.01%
2023/03/30	1	97.20	0	0.00	97.50	1	7,815	0.01%
2023/03/28	0	0.00	0.1	98.60	98.90	-0.1	7,825	0.00%
2023/03/27	0.1	99.70	0	98.50	99.00	0.1	7,922	0.00%
2023/03/23	0	97.90	5.1	97.00	98.00	-5.1	7,842	-0.06%
2023/03/22	10	95.00	7	95.06	94.20	3	7,774	0.04%
2023/03/17	0	0.00	12.5	94.53	95.90	-12.5	7,928	-0.16%
2023/03/16	0.1	91.90	13	91.78	91.80	-13	7,841	-0.17%
2023/03/15	1.1	92.12	1	92.80	91.50	0.1	7,893	0.00%
2023/03/13	0	0.00	3	90.97	92.50	-3	7,947	-0.04%
2023/03/10	7.1	92.18	4.4	91.29	91.70	2.7	7,997	0.03%
2023/03/09	10.1	95.19	0	0.00	93.90	10.1	8,118	0.12%
2023/03/08	1.1	94.55	0	0.00	94.80	1.1	8,138	0.01%
2023/03/07	12.2	94.05	9	94.49	94.40	3.2	8,131	0.04%
2023/03/06	0	0.00	2	93.70	94.30	-2	8,136	-0.02%
2023/03/03	1	91.60	0	0.00	91.60	1	8,105	0.01%
2023/03/02	2	91.90	2	92.80	92.60	0	8,090	0.00%
2023/03/01	2	90.40	4	92.35	93.40	-2	8,175	-0.02%
2023/02/24	17	94.16	10	95.00	92.50	7	8,181	0.09%
2023/02/23	0	92.50	2	92.50	93.40	-2	8,204	-0.02%
2023/02/22	6.1	90.83	5	91.10	91.70	1.1	8,356	0.01%
2023/02/21	3.1	95.34	21	94.96	95.00	-17.9	8,345	-0.22%
2023/02/16	1	92.40	1	93.70	92.70	0	8,847	0.00%
2023/02/15	25.1	93.91	0	0.00	92.40	25.1	9,097	0.28%
2023/02/14	0	97.10	23	97.55	97.20	-23	9,016	-0.25%
2023/02/13	21	96.40	1	96.00	96.80	20	9,109	0.22%
2023/02/10	0	0.00	22.1	98.50	98.70	-22.1	9,040	-0.24%
2023/02/09	4	96.10	0.2	95.70	95.50	3.8	8,938	0.04%
2023/02/08	1	96.10	13	96.96	95.70	-12	8,956	-0.13%
2023/02/07	1	94.80	1	95.30	95.30	0	8,863	0.00%
2023/02/06	1.2	94.43	0	0.00	93.60	1.2	9,066	0.01%
2023/02/03	0	0.00	1	96.50	96.60	-1	9,038	-0.01%
2023/02/02	21	97.70	10.1	98.90	96.80	10.9	9,008	0.12%
2023/02/01	13	97.62	42.1	97.54	97.20	-29.1	8,912	-0.33%
2023/01/31	10.2	98.85	4	99.15	99.70	6.2	8,795	0.07%
2023/01/30	56	99.63	10.1	100.20	101.00	45.9	8,464	0.54%
2023/01/17	1.2	91.90	21	91.90	92.00	-19.8	8,194	-0.24%
2023/01/13	1	91.70	1	90.80	88.20	0	8,124	0.00%
2023/01/12	22	91.00	27	88.46	90.00	-5	8,014	-0.06%
2023/01/11	20	92.10	40	92.63	92.60	-20	7,883	-0.25%
2023/01/10	50.2	93.07	30	93.40	91.70	20.2	7,836	0.26%
2023/01/09	60	91.67	36	92.33	93.40	24	7,676	0.31%
2023/01/06	1	90.70	4.2	90.59	90.80	-3.2	7,420	-0.04%
2023/01/05	20	83.95	30	84.53	84.80	-10	6,972	-0.14%
2023/01/03	2	79.90	12	78.38	80.00	-10	6,966	-0.14%
2022/12/30	2	78.10	0	0.00	77.50	2	6,966	0.03%
2022/12/29	1	76.10	1	78.30	77.80	0	6,994	0.00%
2022/12/27	0	0.00	0.2	81.00	81.10	-0.2	6,983	0.00%
2022/12/26	20	80.80	20	80.70	80.40	0	6,977	0.00%
2022/12/23	10	81.40	0.7	81.50	81.50	9.3	7,006	0.13%
2022/12/21	0	0.00	1	82.00	82.00	-1	7,042	-0.01%
2022/12/19	0	0.00	6	84.23	84.60	-6	7,070	-0.08%
2022/12/16	10	81.10	10	82.00	82.30	0	6,965	0.00%
2022/12/15	3	82.90	0	0.00	82.90	3	6,970	0.04%
2022/12/14	1	82.90	0	0.00	83.50	1	7,154	0.01%
2022/12/13	1	86.40	0	0.00	83.80	1	7,106	0.01%
2022/12/12	0	0.00	11	82.43	83.90	-11	7,001	-0.16%
2022/12/09	20	82.85	25	83.30	83.20	-5	6,948	-0.07%
2022/12/08	20	82.95	20	83.40	82.90	0	6,914	0.00%
2022/12/07	20	83.80	20	84.20	83.30	0	6,902	0.00%
2022/12/06	23	85.30	23	85.70	84.80	0	6,881	0.00%
2022/12/05	60	86.92	40	87.33	86.50	20	6,886	0.29%
2022/12/02	70	86.80	80	87.20	86.80	-10	6,936	-0.14%
2022/12/01	3	84.90	6	85.98	87.10	-3	6,920	-0.04%
2022/11/30	13	82.27	11	82.68	82.30	2	6,787	0.03%
2022/11/24	0	0.00	3	83.60	84.40	-3	6,781	-0.04%
2022/11/23	40	85.23	20	86.20	83.20	20	6,779	0.30%
2022/11/22	0	0.00	30	83.09	83.50	-30	6,750	-0.44%
2022/11/21	20	87.39	10	88.10	83.70	10	6,762	0.15%
2022/11/18	20	91.55	1	88.30	88.10	19	6,627	0.29%
2022/11/17	12	86.08	10	86.00	90.70	2	6,483	0.03%
2022/11/16	21	86.68	24.2	87.59	87.20	-3.2	6,395	-0.05%
2022/11/15	4	84.35	8	85.00	85.50	-4	6,169	-0.06%
2022/11/14	13.2	80.28	13	81.35	80.80	0.2	5,930	0.00%
2022/11/11	20	79.55	34	80.73	80.90	-14	5,877	-0.24%
2022/11/10	1	73.10	3.7	73.12	74.10	-2.7	5,629	-0.05%
2022/11/09	10	69.90	13	70.52	73.00	-3	5,590	-0.05%
2022/11/08	5.1	68.31	6	68.52	69.10	-0.9	5,547	-0.02%
2022/11/07	20	65.70	23	66.14	67.50	-3	5,611	-0.05%
2022/11/04	10	64.40	10	65.00	65.30	0	5,641	0.00%
2022/11/03	3	65.20	0	0.00	65.10	3	5,632	0.05%
2022/11/02	23	64.68	21	65.55	66.00	2	5,664	0.04%
2022/11/01	1	67.70	0	0.00	68.10	1	5,487	0.02%
2022/10/31	1	65.10	2	66.35	66.40	-1	5,609	-0.02%
2022/10/28	0.2	64.70	0	0.00	64.10	0.2	5,730	0.00%
2022/10/27	2	64.60	6	63.60	64.80	-4	5,940	-0.07%
2022/10/26	5.1	62.20	0	0.00	61.90	5.1	6,062	0.08%
2022/10/25	1.2	62.70	0	0.00	62.60	1.2	6,094	0.02%
2022/10/24	2.2	65.92	1	66.00	64.80	1.2	6,098	0.02%
2022/10/21	7	64.81	12	64.81	63.50	-5	6,095	-0.08%
2022/10/19	5	63.00	5	64.10	62.70	0	6,039	0.00%
2022/10/18	8	62.99	0	0.00	63.00	8	6,072	0.13%
2022/10/14	1	62.60	2	63.65	63.50	-1	6,156	-0.02%
2022/10/13	1	61.10	1	60.60	60.30	0	6,187	0.00%
2022/10/12	4	59.90	7	59.96	60.30	-3	6,178	-0.05%
2022/10/11	3	61.57	0	0.00	61.00	3	6,153	0.05%
2022/10/07	2	67.10	0	0.00	66.80	2	6,176	0.03%
2022/10/05	1	68.20	4.1	68.40	68.50	-3.1	6,257	-0.05%
2022/10/04	1.1	67.49	0	0.00	67.30	1.1	6,284	0.02%
2022/09/28	1	63.52	0	0.00	63.30	1	6,594	0.02%
2022/09/26	2	64.50	0	0.00	64.40	2	6,777	0.03%
2022/09/23	1	67.60	1	68.30	68.00	0	6,817	0.00%
2022/09/22	2.2	68.39	0	0.00	68.00	2.2	6,930	0.03%
2022/09/21	1	69.10	2	69.80	69.80	-1	6,932	-0.01%
2022/09/15	1	75.40	2	75.15	75.40	-1	6,849	-0.01%
2022/09/12	1	75.40	2	75.80	75.00	-1	6,943	-0.01%
2022/09/08	1	72.00	12	74.15	74.00	-11	6,996	-0.16%
2022/09/07	5	70.10	5	70.90	71.80	0	6,988	0.00%
2022/09/06	0	0.00	1	73.10	71.80	-1	6,980	-0.01%
2022/09/05	1.1	70.67	0	0.00	71.50	1.1	7,060	0.02%
2022/09/02	0.1	72.60	0	0.00	72.00	0.1	7,206	0.00%
2022/09/01	2	72.50	0	0.00	72.50	2	7,189	0.03%
2022/08/31	1	72.90	0	0.00	74.40	1	7,156	0.01%
2022/08/30	5.2	73.01	10	72.80	73.30	-4.8	7,145	-0.07%
2022/08/29	16	73.14	0	0.00	73.20	16	7,129	0.22%
2022/08/26	1	76.50	34.2	76.72	76.60	-33.2	7,096	-0.47%
2022/08/24	21	75.22	20.2	76.00	75.20	0.8	7,171	0.01%
2022/08/23	20	74.75	10	75.30	74.20	10	7,223	0.14%
2022/08/22	1	74.10	0	0.00	74.10	1	7,228	0.01%
2022/08/19	16	75.41	0	0.00	75.00	16	7,267	0.22%
2022/08/18	7.1	75.84	0	0.00	76.00	7.1	7,292	0.10%
2022/08/17	1	77.50	4	76.98	77.20	-3	7,294	-0.04%
2022/08/16	7	76.94	0	0.00	76.20	7	7,369	0.09%
2022/08/15	6	77.47	7	78.43	78.20	-1	7,379	-0.01%
2022/08/12	1	76.60	1	76.00	76.60	0	7,295	0.00%
2022/08/11	5	73.80	1	74.20	73.90	4	7,205	0.06%
2022/08/10	1	70.60	0	0.00	70.40	1	7,157	0.01%
2022/08/09	1	71.70	0	0.00	72.00	1	7,132	0.01%
2022/08/08	1	75.10	0	0.00	73.40	1	7,087	0.01%
2022/08/05	1	74.50	1	76.00	74.90	0	7,031	0.00%
2022/08/04	0.2	73.20	26	72.33	73.00	-25.8	6,886	-0.37%
2022/08/03	1.2	69.65	6	70.62	69.70	-4.8	6,740	-0.07%
2022/08/02	10.1	67.51	0	0.00	68.20	10.1	6,575	0.15%
2022/08/01	0.1	71.60	0	0.00	70.70	0.1	6,525	0.00%
2022/07/29	0.5	72.70	0	0.00	72.00	0.5	6,510	0.01%
2022/07/27	5	70.80	0	0.00	72.10	5	6,491	0.08%
2022/07/26	3.1	70.90	2	70.90	71.00	1.1	6,483	0.02%
2022/07/25	6	73.38	0	0.00	72.80	6	6,465	0.09%
2022/07/22	5	76.60	0	0.00	75.20	5	6,496	0.08%
2022/07/21	0	0.00	11	75.03	75.90	-11	6,501	-0.17%
2022/07/20	12	74.20	12	74.93	73.50	0	6,451	0.00%
2022/07/18	10	73.30	0	0.00	73.00	10	6,453	0.15%
2022/07/15	3	73.50	6	72.97	73.10	-3	6,416	-0.05%
2022/07/14	2	70.00	33	69.78	70.90	-31	6,348	-0.49%
2022/07/12	30	67.90	0.2	68.00	67.90	29.8	6,267	0.48%
2022/07/11	1	71.00	0	0.00	71.30	1	6,257	0.02%
2022/07/08	1.2	72.13	71	73.01	71.80	-69.8	6,256	-1.12%
2022/07/07	71	69.86	28	67.78	69.70	43	6,167	0.70%
2022/07/06	1.1	66.42	0	0.00	65.30	1.1	6,078	0.02%
2022/07/05	10	69.30	20	70.40	69.10	-10	6,028	-0.17%
2022/07/04	0	0.00	21	67.28	67.50	-21	5,980	-0.35%
2022/07/01	2.1	74.59	1	74.40	73.30	1.1	5,839	0.02%
2022/06/30	1	77.40	0	0.00	76.80	1	5,892	0.02%
2022/06/29	0.1	80.80	0	0.00	79.90	0.1	5,768	0.00%
2022/06/28	0.1	83.70	0	0.00	82.80	0.1	5,701	0.00%
2022/06/27	0	0.00	1.1	85.55	85.00	-1.1	5,706	-0.02%
2022/06/24	1	84.00	1	84.50	83.10	0	5,673	0.00%
2022/06/23	0.1	83.60	0	0.00	83.00	0.1	5,631	0.00%
2022/06/22	1.2	85.12	0	0.00	83.70	1.2	5,546	0.02%
2022/06/21	2	89.45	0	0.00	89.40	2	5,431	0.04%
2022/06/16	0	93.70	0	0.00	93.00	0	5,242	0.00%
2022/06/15	1	95.20	0	0.00	95.50	1	5,177	0.02%
2022/06/14	0	0.00	1	94.10	96.50	-1	5,245	-0.02%
2022/06/13	9.1	96.78	0	0.00	95.60	9.1	5,217	0.17%
2022/06/10	3	101.67	3	102.17	101.50	0	5,137	0.00%
2022/06/09	3	102.00	3	102.50	102.00	0	5,134	0.00%
2022/06/07	1.2	101.17	1	101.50	101.50	0.2	5,202	0.00%
2022/06/02	1.1	101.97	0	0.00	101.00	1.1	5,241	0.02%
2022/06/01	2	104.00	0	0.00	103.50	2	5,270	0.04%
2022/05/30	0	0.00	4	102.38	103.50	-4	5,156	-0.08%
2022/05/26	3	98.27	0	0.00	97.40	3	5,127	0.06%
2022/05/24	2	100.50	1	100.50	99.80	1	5,092	0.02%
2022/05/17	0	0.00	3	105.50	107.00	-3	4,887	-0.06%
2022/05/12	0	0.00	2.1	101.00	101.00	-2.1	5,143	-0.04%
2022/05/11	0	0.00	0.1	103.00	102.00	-0.1	5,200	0.00%
2022/05/10	2	97.95	5	97.90	101.00	-3	5,295	-0.06%
2022/05/09	7.1	102.17	2	99.90	99.50	5.1	5,337	0.10%
2022/05/06	0	0.00	1	107.50	107.50	-1	5,360	-0.02%
2022/05/04	1	105.00	1	105.00	105.50	0	5,627	0.00%
2022/05/03	2	103.50	0	0.00	104.00	2	5,655	0.04%
2022/04/28	5	103.00	6	101.17	103.50	-1	5,771	-0.02%
2022/04/27	1.1	97.11	1	98.40	98.50	0.1	5,692	0.00%
2022/04/25	2	101.50	2	101.50	103.00	0	5,679	0.00%
2022/04/22	2	106.75	0	0.00	106.00	2	5,704	0.04%
2022/04/19	1	108.50	1	109.50	108.00	0	5,852	0.00%
2022/04/15	0.1	109.00	2	107.50	108.00	-1.9	5,999	-0.03%
2022/04/13	0.1	114.00	1	115.50	114.00	-0.9	6,015	-0.01%
2022/04/12	0.1	111.50	2	112.50	112.50	-1.9	6,048	-0.03%
2022/04/11	1.1	113.56	0	0.00	114.00	1.1	6,074	0.02%
2022/04/08	2	115.75	0	0.00	116.50	2	6,153	0.03%
2022/04/06	0.1	116.50	0	0.00	118.00	0.1	6,035	0.00%
2022/04/01	3	122.50	0	0.00	122.00	3	5,870	0.05%
2022/03/30	1	125.00	1	125.00	124.00	0	5,856	0.00%
2022/03/25	5	122.00	0	0.00	122.00	5	5,861	0.09%
2022/03/23	0	125.00	0	0.00	125.00	0	5,889	0.00%
2022/03/22	1	122.50	0	0.00	123.50	1	5,916	0.02%
2022/03/15	1	117.50	0	0.00	116.50	1	6,112	0.02%
2022/03/10	2.1	125.00	0	0.00	124.00	2.1	6,202	0.03%
2022/03/08	0	0.00	1	121.50	121.00	-1	6,490	-0.02%
2022/03/07	0.1	121.00	0	0.00	123.50	0.1	6,505	0.00%
2022/03/04	1	127.00	0	0.00	127.00	1	6,506	0.02%
2022/03/03	3	133.83	0	0.00	132.50	3	6,442	0.05%
2022/03/02	0	0.00	11	130.95	133.50	-11	6,430	-0.17%
2022/02/25	20	124.00	21	125.50	125.50	-1	6,344	-0.02%
2022/02/23	0.1	125.00	0	0.00	124.50	0.1	6,327	0.00%
2022/02/22	1	124.00	1	124.50	126.50	0	6,402	0.00%
2022/02/21	10.1	126.50	0	0.00	126.50	10.1	6,396	0.16%
2022/02/17	2.1	129.02	0	0.00	129.00	2.1	6,487	0.03%
2022/02/16	6	130.75	5	129.50	129.50	1	6,529	0.02%
2022/02/14	3	125.17	2	124.00	124.00	1	6,467	0.02%
2022/02/11	6	128.92	6	130.25	131.50	0	6,450	0.00%
2022/02/10	6	128.67	6	130.17	130.50	0	6,657	0.00%
2022/02/07	1.2	124.46	1	124.50	123.50	0.2	6,906	0.00%
2022/01/26	32.1	131.10	32	131.55	130.50	0.1	7,198	0.00%
2022/01/25	20	138.58	20	138.55	139.00	0	7,862	0.00%
2022/01/21	2.1	136.48	2	138.50	138.00	0.1	8,056	0.00%
2022/01/18	1	141.50	0	0.00	141.50	1	8,424	0.01%
2022/01/14	6.1	138.99	0	0.00	139.00	6.1	8,543	0.07%
2022/01/13	35	139.97	1	138.50	139.00	34	8,517	0.40%
2022/01/12	0	0.00	34	143.00	142.00	-34	8,556	-0.40%
2022/01/11	34.1	140.00	0	0.00	139.50	34.1	8,566	0.40%
2022/01/10	0	0.00	34	142.29	143.00	-34	8,543	-0.40%
2022/01/07	2	142.50	0	0.00	142.50	2	8,724	0.02%
2022/01/05	3	148.17	0	0.00	148.50	3	8,905	0.03%
2022/01/04	0.6	151.00	0	0.00	150.50	0.6	8,975	0.01%
2022/01/03	20	156.25	0	0.00	151.50	20	9,042	0.22%
2021/12/30	10.1	158.00	0.1	158.50	158.00	10	9,138	0.11%
2021/12/29	10	158.00	10	160.00	159.50	0	9,316	0.00%
2021/12/27	0	157.50	10	159.00	157.50	-10	9,682	-0.10%
2021/12/24	10	156.00	10	157.50	156.00	0	9,819	0.00%
2021/12/23	10.2	156.02	0	0.00	155.50	10.2	9,998	0.10%
2021/12/22	0	0.00	0.5	157.50	158.00	-0.5	10,209	0.00%
2021/12/17	21	153.14	40	155.50	155.50	-19	10,487	-0.18%
2021/12/16	0.1	155.00	0	0.00	155.50	0.1	10,670	0.00%
2021/12/14	0	0.00	0	151.50	152.00	0	11,065	0.00%
2021/12/13	10	150.00	0	0.00	150.00	10	11,234	0.09%
2021/12/10	0.5	153.50	0	0.00	153.50	0.5	11,331	0.00%
2021/12/09	6	152.92	0	0.00	153.50	6	11,675	0.05%
2021/12/08	4	160.50	3.1	164.58	159.00	0.9	12,110	0.01%
2021/12/07	5	161.50	3	162.50	162.00	2	12,681	0.02%
2021/12/06	0	164.50	0	0.00	165.00	0	12,952	0.00%
2021/12/02	36	163.72	75	161.80	165.00	-39	13,767	-0.28%
2021/11/29	0	0.00	1	148.00	149.50	-1	14,783	-0.01%
2021/11/26	10	150.00	0	0.00	148.00	10	14,896	0.07%
2021/11/24	5.1	150.54	0	0.00	151.00	5.1	15,122	0.03%
2021/11/23	25	154.90	0	0.00	153.50	25	15,266	0.16%
2021/11/22	0	0.00	15	159.50	159.50	-15	15,438	-0.10%
2021/11/19	15	157.50	0	0.00	156.00	15	15,753	0.10%
2021/11/18	1	156.00	0	0.00	156.00	1	15,866	0.01%
2021/11/17	20	153.50	40	154.50	154.50	-20	16,082	-0.12%
2021/11/16	20	150.38	0.3	151.50	151.00	19.8	16,201	0.12%
2021/11/15	0	0.00	1	153.50	153.50	-1	16,248	-0.01%
2021/11/11	1	152.50	1	154.50	153.00	0	16,472	0.00%
2021/11/10	10	151.50	10	153.50	154.00	0	16,671	0.00%
2021/11/09	2	157.00	17	156.97	155.50	-15	16,820	-0.09%
2021/11/08	5	145.00	9	148.94	150.50	-4	16,970	-0.02%
2021/11/05	3	145.00	13	145.69	144.50	-10	17,155	-0.06%
2021/11/04	24	144.44	2	143.00	143.50	22	17,580	0.13%
2021/11/03	8	152.44	1	151.50	151.50	7	17,469	0.04%
2021/11/02	9	158.67	17	158.82	158.00	-8	17,754	-0.05%
2021/11/01	0	0.00	11	148.09	148.50	-11	17,649	-0.06%
2021/10/29	1	143.00	1.5	144.00	144.50	-0.5	17,622	0.00%
2021/10/28	8	145.69	2	143.00	143.00	6	17,507	0.03%
2021/10/27	1	145.50	6	146.00	149.00	-5	17,344	-0.03%
2021/10/26	5.5	143.08	6	144.50	143.50	-0.5	17,224	0.00%
2021/10/25	5	138.50	5	140.50	141.00	0	17,090	0.00%
2021/10/22	2	140.50	1	143.00	143.50	1	17,034	0.01%
2021/10/21	2	144.75	1	146.50	143.00	1	16,896	0.01%
2021/10/20	7	146.93	5	148.00	146.50	2	16,829	0.01%
2021/10/19	1	145.50	9	143.72	145.50	-8	16,704	-0.05%
2021/10/15	0.1	147.00	1	144.50	144.00	-0.9	16,585	-0.01%
2021/10/14	1.1	140.64	2	141.25	140.50	-0.9	16,358	-0.01%
2021/10/13	2	140.75	3	140.67	138.00	-1	16,360	-0.01%
2021/10/12	7.1	141.44	6	142.92	141.00	1.1	16,162	0.01%
2021/10/08	2	148.75	1	151.00	147.00	1	16,055	0.01%
2021/10/07	3	150.33	1	149.50	150.00	2	15,897	0.01%
2021/10/06	5	149.00	7	150.21	149.00	-2	15,732	-0.01%
2021/10/04	0	147.00	1	144.50	144.00	-1	15,271	-0.01%
2021/10/01	5	145.51	5	147.00	149.00	0	15,191	0.00%
2021/09/30	0	0.00	10	150.25	151.50	-10	15,062	-0.07%
2021/09/29	11	147.09	0	0.00	144.50	11	14,878	0.07%
2021/09/28	5	153.00	5	155.00	155.50	0	14,638	0.00%
2021/09/27	8	155.94	5	157.00	154.50	3	14,562	0.02%
2021/09/24	0	0.00	1	155.50	157.50	-1	14,499	-0.01%
2021/09/23	0.1	153.50	0.1	152.00	152.00	0	14,371	0.00%
2021/09/22	4	154.50	1	154.00	154.00	3	14,150	0.02%
2021/09/16	3.1	157.03	1.1	157.14	157.00	2	13,727	0.01%
2021/09/15	2	157.50	4	158.75	158.50	-2	13,534	-0.01%
2021/09/14	12.1	162.82	8	162.38	160.00	4.1	13,350	0.03%
2021/09/13	22.1	164.81	2	164.00	162.00	20.1	13,011	0.15%
2021/09/10	2.1	173.17	19	170.42	173.50	-16.9	12,479	-0.14%
2021/09/09	1	162.00	2	159.75	164.00	-1	11,860	-0.01%
2021/09/08	28	160.04	6.2	160.35	158.00	21.8	11,556	0.19%
2021/09/07	15.1	164.87	28	165.95	171.50	-12.9	11,313	-0.11%
2021/09/06	20.1	167.24	22	166.34	165.00	-2	10,853	-0.02%
2021/09/03	17.1	155.84	37	159.46	158.50	-19.9	10,229	-0.19%
2021/09/02	27.1	155.86	10	154.80	153.00	17.1	9,846	0.17%
2021/09/01	7	149.50	7.3	150.91	151.00	-0.3	9,499	0.00%
2021/08/27	8	148.63	9	149.61	148.50	-1	9,135	-0.01%
2021/08/26	1.1	147.86	0.2	147.50	144.00	0.9	8,977	0.01%
2021/08/25	9.3	147.40	10.2	151.34	145.50	-0.9	8,809	-0.01%
2021/08/24	7.2	143.10	6	143.50	142.50	1.2	8,417	0.01%
2021/08/20	2	133.50	2	130.50	131.50	0	8,078	0.00%
2021/08/19	0.1	137.50	0	0.00	136.00	0.1	8,033	0.00%
2021/08/18	0.1	133.50	0	0.00	137.00	0.1	7,956	0.00%
2021/08/16	5	134.90	4	136.50	137.50	1	7,663	0.01%
2021/08/13	0	0.00	1	141.00	141.50	-1	7,476	-0.01%
2021/08/12	2	149.00	3	151.17	145.00	-1	7,264	-0.01%
2021/08/11	8	144.25	10	144.05	144.00	-2	6,871	-0.03%
2021/08/10	7	147.64	7	149.29	146.50	0	6,610	0.00%
2021/08/09	0	0.00	201	143.01	143.00	-201	6,104	-3.29%	大賣/鉅額交易
2021/08/06	220.1	147.33	16	146.94	143.00	204.1	6,073	3.36%	大買/鉅額交易
2021/08/05	210	140.51	216	144.59	146.50	-6	5,508	-0.11%	大買/大賣/
2021/08/02	0.1	117.00	1	119.50	120.00	-0.9	4,890	-0.02%
2021/07/29	0	0.00	1.2	113.87	113.50	-1.2	5,004	-0.02%
2021/07/28	1	111.00	0	0.00	111.50	1	5,217	0.02%
2021/07/22	0.1	117.50	0	0.00	117.00	0.1	5,492	0.00%
2021/07/20	0.1	113.50	1	114.00	114.00	-0.9	5,603	-0.02%
2021/07/19	2	111.50	0	0.00	113.00	2	5,590	0.04%
2021/07/15	1	119.50	1	120.50	120.00	0	5,554	0.00%
2021/07/13	0	0.00	1	120.50	119.00	-1	5,563	-0.02%
2021/07/08	2	116.25	0	0.00	115.00	2	5,758	0.03%
2021/07/06	1	116.50	0	0.00	115.50	1	5,958	0.02%
2021/06/28	1	115.50	0	0.00	116.00	1	6,417	0.02%
2021/06/25	0	118.00	0	0.00	117.50	0	6,458	0.00%
2021/06/23	0	0.00	0.1	118.00	120.50	-0.1	6,502	0.00%
2021/06/21	1	119.50	0.5	119.00	121.00	0.5	6,606	0.01%
2021/06/18	0	0.00	3	124.67	122.00	-3	6,651	-0.05%
2021/06/16	3	124.50	0	0.00	121.50	3	6,721	0.04%
2021/06/15	0.1	122.50	1	123.50	124.00	-0.9	6,686	-0.01%
2021/05/28	0.5	117.00	0	0.00	117.00	0.5	8,124	0.01%
2021/05/26	1	113.50	1	112.50	113.00	0	8,165	0.00%
2021/05/25	0	0.00	1	109.00	112.50	-1	8,145	-0.01%
2021/05/21	0	0.00	11	108.95	109.00	-11	8,204	-0.13%
2021/05/20	10	105.50	0	0.00	105.50	10	8,217	0.12%
2021/05/12	0	0.00	6	103.67	101.50	-6	8,514	-0.07%
2021/05/06	0	0.00	1	115.00	112.50	-1	8,587	-0.01%
2021/05/05	3	113.17	0	0.00	110.50	3	8,498	0.04%
2021/05/04	0	0.00	1	111.50	116.00	-1	8,429	-0.01%
2021/05/03	0	0.00	0.4	115.00	115.00	-0.4	8,682	0.00%
2021/04/29	2	119.00	0.5	119.00	119.50	1.5	8,761	0.02%
2021/04/28	0	0.00	4	119.38	120.00	-4	8,781	-0.05%
2021/04/26	3	119.67	4	118.88	118.50	-1	8,923	-0.01%
2021/04/20	0	0.00	0.1	115.00	115.00	-0.1	9,224	0.00%
2021/04/16	0	0.00	0	116.50	116.50	0	9,284	0.00%
2021/04/14	1	113.00	0	0.00	113.00	1	9,305	0.01%
2021/04/12	0	0.00	1	115.00	116.00	-1	9,214	-0.01%
2021/04/09	1	115.50	2	116.00	116.50	-1	9,116	-0.01%
2021/04/08	0	112.00	2	112.50	112.50	-2	8,994	-0.02%
2021/04/06	1	111.50	1	111.50	112.00	0	8,939	0.00%
2021/04/01	3	110.00	1	110.00	110.00	2	8,882	0.02%
2021/03/31	1	108.00	0	0.00	108.00	1	8,830	0.01%
2021/03/30	2	109.25	0	0.00	110.00	2	8,746	0.02%
2021/03/25	1	105.50	1	106.00	106.00	0	8,666	0.00%
2021/03/19	0	107.00	0	0.00	108.00	0	8,674	0.00%
2021/03/18	0	0.00	1	109.00	109.00	-1	8,613	-0.01%
2021/03/16	0	0.00	1	108.50	108.50	-1	8,584	-0.01%
2021/03/15	2	106.25	0	0.00	106.00	2	8,767	0.02%
2021/03/12	0	0.00	2	106.50	106.50	-2	9,054	-0.02%
2021/03/11	2	99.95	0	0.00	102.00	2	9,045	0.02%
2021/03/10	1	102.00	1	100.50	100.50	0	8,877	0.00%
2021/03/09	1.1	100.04	1	101.00	102.50	0.1	8,724	0.00%
2021/03/05	1	105.50	0	0.00	106.00	1	8,532	0.01%
2021/03/04	2	108.00	0	0.00	108.50	2	8,465	0.02%
2021/03/02	5	115.30	0	0.00	115.00	5	8,190	0.06%
2021/02/26	4	118.25	0	0.00	116.00	4	8,162	0.05%
2021/02/25	0	0.00	1	123.50	122.50	-1	8,089	-0.01%
2021/02/23	3	122.00	1	122.00	122.00	2	8,511	0.02%
2021/02/19	0	124.00	0.1	125.50	124.50	-0.1	8,413	0.00%
2021/02/18	2.1	123.52	0	0.00	123.50	2.1	8,373	0.03%
2021/02/04	2.1	127.98	0	0.00	126.50	2.1	8,143	0.03%
2021/02/03	3	125.17	12	125.50	127.00	-9	8,047	-0.11%
2021/01/29	1	115.00	0	0.00	112.00	1	7,766	0.01%
2021/01/28	3	118.50	2	117.50	117.00	1	7,864	0.01%
2021/01/27	1	124.50	0	0.00	122.50	1	7,762	0.01%
2021/01/26	2	126.75	5	129.50	123.00	-3	7,665	-0.04%
2021/01/25	16	128.50	15	128.63	129.50	1	7,524	0.01%
2021/01/22	2	121.00	6	123.50	123.00	-4	7,177	-0.06%
2021/01/21	0	0.00	4	122.00	120.00	-4	7,023	-0.06%
2021/01/20	0	0.00	1	119.00	120.00	-1	6,918	-0.01%
2021/01/19	1	117.50	0	0.00	118.50	1	6,791	0.01%
2021/01/18	4	115.25	1	114.50	116.50	3	6,711	0.04%
2021/01/15	0	0.00	1	117.00	117.50	-1	6,677	-0.01%
2021/01/14	0	0.00	6	120.50	122.00	-6	6,525	-0.09%
2021/01/13	1	122.50	1	121.50	124.00	0	6,448	0.00%
2021/01/11	1	118.00	0	0.00	118.00	1	6,198	0.02%
2021/01/08	11	117.86	7	114.14	116.00	4	6,139	0.07%
2021/01/07	2	114.00	1.5	112.83	116.00	0.5	6,030	0.01%
2021/01/05	1	113.00	0	0.00	114.00	1	6,040	0.02%
2020/12/31	4	115.00	2	116.00	116.00	2	6,241	0.03%
2020/12/29	0	0.00	2	115.00	114.00	-2	6,249	-0.03%
2020/12/28	0	0.00	1	117.00	118.00	-1	6,298	-0.02%
2020/12/21	0	0.00	0.1	113.02	115.50	-0.1	6,899	0.00%
2020/12/17	4	116.63	3	114.50	115.00	1	6,863	0.01%
2020/12/15	2	112.50	3	111.67	112.50	-1	6,713	-0.01%
2020/12/11	2	116.00	2	113.75	116.00	0	6,635	0.00%
2020/12/10	5	118.50	4	118.63	117.50	1	6,563	0.02%
2020/12/09	15.1	127.19	16	124.16	123.50	-1	6,475	-0.01%
2020/12/08	12	120.79	4	120.63	125.50	8	6,235	0.13%
2020/12/07	10	112.85	6	112.92	114.50	4	5,911	0.07%
2020/12/04	0	0.00	1	108.00	109.00	-1	5,764	-0.02%
2020/12/01	1.1	104.50	0	0.00	107.00	1.1	5,917	0.02%
2020/11/30	1	107.50	0	0.00	105.00	1	5,993	0.02%
2020/11/24	1	108.00	0	0.00	105.50	1	5,976	0.02%
2020/11/23	11	109.91	10	105.50	108.00	1	5,890	0.02%
2020/11/20	0	0.00	7	101.57	105.00	-7	5,579	-0.13%
2020/11/16	0	0.00	1	97.80	98.50	-1	5,723	-0.02%
2020/11/10	11	99.55	8	99.05	98.30	3	5,774	0.05%
2020/11/09	6	102.25	7	102.14	103.00	-1	5,794	-0.02%
2020/11/06	0	0.00	2	100.50	100.50	-2	5,810	-0.03%
2020/11/05	4	99.25	13	99.96	100.00	-9	5,873	-0.15%
2020/10/26	0	0.00	3	95.27	95.40	-3	6,777	-0.04%
2020/10/23	1	95.10	0	0.00	95.40	1	6,931	0.01%
2020/10/21	1	97.80	1	98.00	97.10	0	7,886	0.00%
2020/10/12	0	0.00	2	97.60	99.00	-2	8,854	-0.02%
2020/10/08	2	98.05	2	99.15	98.50	0	8,817	0.00%
2020/10/06	1	96.60	1	96.70	96.70	0	8,709	0.00%
2020/10/05	2	96.20	1	95.70	95.30	1	8,729	0.01%
2020/09/30	2	96.40	12	96.29	96.10	-10	8,722	-0.11%
2020/09/29	9	99.33	49	99.27	95.00	-40	8,693	-0.46%
2020/09/28	51	97.10	8	97.30	97.80	43	8,607	0.50%
2020/09/09	0	0.00	1	96.10	96.20	-1	8,636	-0.01%
2020/09/08	1	97.20	2	96.70	96.00	-1	8,629	-0.01%
2020/09/07	6	101.08	3	99.17	96.50	3	8,619	0.03%
2020/09/04	1	93.80	1	93.80	93.80	0	8,487	0.00%
2020/09/03	1	96.30	1	96.00	96.00	0	8,459	0.00%
2020/09/02	1	93.90	0	0.00	94.60	1	8,345	0.01%
2020/08/31	1	93.50	2	93.70	93.50	-1	8,317	-0.01%
2020/08/27	4	94.18	4	93.40	93.30	0	8,141	0.00%
2020/08/25	3	94.33	3	94.20	94.40	0	8,088	0.00%
2020/08/24	1	90.90	1	91.90	91.90	0	8,028	0.00%
2020/08/21	1	88.50	0	0.00	88.30	1	7,952	0.01%
2020/08/20	6	84.88	2	84.20	84.80	4	7,882	0.05%
2020/08/18	0	0.00	4	89.98	89.60	-4	7,794	-0.05%
2020/08/17	2	90.80	0	0.00	90.30	2	7,790	0.03%
2020/08/13	2	91.50	5.2	90.42	91.40	-3.2	7,764	-0.04%
2020/08/12	2	87.95	2	88.05	88.20	0	7,641	0.00%
2020/08/11	2	90.30	2	89.40	89.90	0	7,618	0.00%
2020/08/10	1	87.20	2	87.45	87.20	-1	7,603	-0.01%
2020/08/07	3	89.57	1	89.70	89.70	2	7,614	0.03%
2020/08/06	6	94.35	7	93.60	92.10	-1	7,480	-0.01%
2020/08/03	3	93.50	1	94.00	93.20	2	6,925	0.03%
2020/07/31	2	95.85	2	96.05	95.20	0	6,880	0.00%
2020/07/30	6	96.35	1	98.30	95.10	5	6,820	0.07%
2020/07/29	3	94.73	5	94.88	95.20	-2	6,724	-0.03%
2020/07/28	10	96.07	5	97.10	95.50	5	6,632	0.08%
2020/07/27	23	94.30	15	94.41	93.90	8	6,091	0.13%
2020/07/24	0	0.00	2	89.40	89.00	-2	5,776	-0.03%
2020/07/23	16	92.66	10	92.30	91.30	6	5,658	0.11%
2020/07/22	1	89.20	2	87.60	90.70	-1	5,280	-0.02%
2020/07/17	1	84.60	0	0.00	81.20	1	5,099	0.02%
2020/07/08	0	0.00	1	83.00	81.50	-1	5,184	-0.02%
2020/07/07	2	81.25	1	86.00	81.90	1	5,238	0.02%
2020/06/30	4	78.35	3	77.80	77.80	1	5,157	0.02%
2020/06/29	0	0.00	1	77.80	77.50	-1	5,212	-0.02%
2020/06/24	1	78.90	0	0.00	78.30	1	5,290	0.02%
2020/06/22	1	78.30	1	78.10	78.30	0	5,525	0.00%
2020/06/15	0.1	75.50	0	0.00	76.00	0.1	6,083	0.00%
2020/06/11	0	0.00	2	78.50	77.20	-2	6,109	-0.03%
2020/06/09	1	76.10	0	0.00	75.80	1	6,181	0.02%
2020/06/02	0	0.00	4	73.70	73.20	-4	6,435	-0.06%
2020/05/27	0	0.00	3	71.70	71.40	-3	6,474	-0.05%
2020/05/18	2	68.40	0	0.00	67.60	2	6,734	0.03%
2020/05/15	7	70.49	2	70.00	70.10	5	6,724	0.07%
2020/05/14	3	74.10	1	72.50	71.70	2	6,681	0.03%
2020/05/11	0	0.00	3	70.50	70.20	-3	6,516	-0.05%
2020/05/06	0	0.00	4	69.68	69.30	-4	6,582	-0.06%
2020/05/04	5	68.60	5	70.06	69.50	0	6,636	0.00%
2020/04/30	0	0.00	4	69.50	69.90	-4	6,624	-0.06%
2020/04/29	4	68.10	1	67.90	68.60	3	6,573	0.05%
2020/04/28	3	67.53	2	68.10	68.40	1	6,512	0.02%
2020/04/27	4	67.48	10	67.85	67.60	-6	6,581	-0.09%
2020/04/24	15	66.57	0	0.00	66.80	15	6,522	0.23%
2020/04/22	2	66.80	0	0.00	67.50	2	6,486	0.03%
2020/04/20	0	0.00	2	68.20	68.00	-2	6,663	-0.03%
2020/04/17	0	0.00	5	69.30	68.20	-5	6,683	-0.07%
2020/04/16	10	67.00	12	67.68	67.70	-2	6,616	-0.03%
2020/04/15	7	67.19	14	67.98	68.00	-7	6,543	-0.11%
2020/04/14	2	65.50	1	64.00	65.50	1	6,409	0.02%
2020/04/13	0	0.00	1	63.20	63.00	-1	6,323	-0.02%
2020/04/10	2	62.75	5	62.42	62.90	-3	6,302	-0.05%
2020/04/09	7	62.09	10	61.68	62.40	-3	6,216	-0.05%
2020/04/08	10	61.52	0	0.00	61.60	10	6,163	0.16%
2020/04/07	4	60.50	4	60.10	61.20	0	6,065	0.00%
2020/04/01	5	59.00	0	0.00	58.90	5	6,190	0.08%
2020/03/31	4	58.63	0	0.00	59.30	4	6,153	0.07%
2020/03/30	7	58.56	1	58.40	58.60	6	6,083	0.10%
2020/03/27	5	60.16	4	60.35	60.50	1	5,973	0.02%
2020/03/26	4	57.65	3	58.83	59.00	1	5,822	0.02%
2020/03/25	2	59.35	0	0.00	59.00	2	5,718	0.03%
2020/03/23	2	56.05	0	0.00	55.00	2	5,687	0.04%
2020/03/20	1	58.90	0	0.00	58.90	1	5,750	0.02%
2020/03/16	1	68.60	0	0.00	67.00	1	5,852	0.02%
2020/03/11	0	0.00	1	71.80	71.80	-1	6,038	-0.02%
2020/03/02	1	73.80	1	74.00	74.00	0	6,891	0.00%
2020/02/27	1	74.10	4	74.10	74.20	-3	7,119	-0.04%
2020/02/25	1	75.30	1	75.00	75.30	0	7,200	0.00%
2020/02/24	4	74.50	0	0.00	74.00	4	7,139	0.06%
2020/02/13	1	79.60	1	78.80	78.80	0	6,802	0.00%
2020/02/12	1	77.50	1	78.60	78.50	0	6,766	0.00%
2020/02/07	0	0.00	1	78.00	77.70	-1	6,662	-0.02%
2020/02/04	2	76.45	1	77.30	76.80	1	6,692	0.01%
2020/01/16	0	0.00	1	80.10	80.10	-1	6,522	-0.02%
2020/01/14	1	80.50	5	82.02	83.10	-4	6,389	-0.06%
2020/01/13	0	0.00	1	79.00	79.80	-1	6,228	-0.02%
2020/01/10	1	77.90	0	0.00	77.50	1	6,176	0.02%
2020/01/03	2	79.55	0	0.00	78.00	2	6,122	0.03%
2019/12/31	0	0.00	1	79.70	79.30	-1	6,019	-0.02%
2019/12/30	5	80.50	10	81.11	80.20	-5	6,024	-0.08%
2019/12/27	22	80.06	25	80.14	80.00	-3	5,985	-0.05%
2019/12/26	5	77.50	5	78.30	78.10	0	5,767	0.00%
2019/12/25	5	77.30	7	77.07	78.30	-2	5,805	-0.03%
2019/12/24	2	76.70	0	0.00	76.40	2	5,900	0.03%
2019/12/19	2	78.60	0	0.00	77.70	2	5,892	0.03%
2019/12/18	30	78.60	35	79.77	78.70	-5	5,851	-0.09%
2019/12/17	2	77.60	0	0.00	78.60	2	5,747	0.03%
2019/12/16	0.3	77.30	0	0.00	77.30	0.3	5,662	0.01%
2019/12/13	6	77.33	5	76.78	77.00	1	5,630	0.02%
2019/12/12	6	77.42	3	76.60	77.00	3	5,505	0.05%
2019/12/11	2	76.35	1	77.40	77.40	1	5,432	0.02%
2019/12/10	37	75.95	35	76.85	76.00	2	5,289	0.04%
2019/12/09	29	76.92	25	78.00	76.70	4	5,178	0.08%
2019/12/06	35	78.17	32	80.38	77.90	3	5,055	0.06%
2019/12/05	38	79.74	41	81.13	79.60	-3	4,882	-0.06%
2019/12/04	63	77.95	63	77.20	76.20	0	4,564	0.00%
2019/12/03	3	73.10	0	0.00	73.10	3	4,170	0.07%
2019/11/27	1	72.50	4	71.88	71.10	-3	4,140	-0.07%
2019/11/25	0	0.00	10	69.14	68.80	-10	3,784	-0.26%
2019/11/22	0	0.00	2	67.70	68.00	-2	3,686	-0.05%
2019/11/19	0	0.00	2	65.80	66.50	-2	3,552	-0.06%
2019/11/18	2	66.30	0	0.00	66.30	2	3,548	0.06%
2019/10/23	0	0.00	1	62.60	62.60	-1	3,661	-0.03%
2019/10/17	0	0.00	1	64.40	64.30	-1	3,946	-0.03%
2019/10/08	0	0.00	4	62.38	62.40	-4	3,911	-0.10%
2019/10/04	1	61.30	0	0.00	60.90	1	3,892	0.03%
2019/10/01	3	61.97	1	62.20	62.00	2	3,890	0.05%
2019/09/27	0	0.00	2	64.50	62.70	-2	3,858	-0.05%
2019/09/25	2	65.60	0	66.20	66.20	2	3,860	0.05%
2019/09/23	2	67.00	0	0.00	67.60	2	3,934	0.05%
2019/09/20	1	67.70	0	0.00	68.00	1	3,998	0.03%
2019/09/19	1	68.80	0	0.00	68.20	1	4,038	0.02%
2019/09/03	1	65.40	1	64.50	64.50	0	3,948	0.00%
2019/08/30	0	0.00	2	63.55	64.00	-2	3,876	-0.05%
2019/08/29	1	62.50	0	0.00	62.70	1	3,871	0.03%
2019/08/28	1	63.40	3	63.43	63.40	-2	3,887	-0.05%
2019/08/26	1	62.20	0	0.00	62.80	1	3,942	0.03%
2019/08/23	2	62.05	0	0.00	62.40	2	4,003	0.05%
2019/08/16	0	0.00	1	62.20	62.70	-1	4,230	-0.02%
2019/08/14	2	62.10	2	61.80	61.50	0	4,382	0.00%
2019/08/08	1	62.80	1	61.50	61.50	0	4,529	0.00%
2019/08/02	0	0.00	1	62.20	64.00	-1	4,565	-0.02%
2019/08/01	0	0.00	1	62.80	62.50	-1	4,563	-0.02%
2019/07/24	1	64.50	1	64.50	64.50	0	4,772	0.00%
2019/07/23	2	64.50	3	64.43	64.50	-1	4,776	-0.02%
2019/07/18	1	61.90	0	0.00	61.50	1	4,680	0.02%
2019/07/04	1	62.50	0	0.00	61.20	1	5,038	0.02%
2019/06/25	0	0.00	0.9	64.90	65.20	-0.9	4,965	-0.02%
2019/06/21	1	64.20	1	64.70	64.20	0	4,979	0.00%
2019/06/12	1	60.00	0	0.00	60.50	1	5,218	0.02%
2019/06/03	1	59.70	1	59.10	59.70	0	5,298	0.00%
2019/05/31	0	0.00	5	57.30	60.30	-5	5,348	-0.09%
2019/05/30	6	57.53	2	57.40	57.00	4	5,346	0.07%
2019/05/23	1	60.50	0	0.00	60.80	1	5,526	0.02%
2019/05/22	1	61.30	1	61.10	60.70	0	5,571	0.00%
2019/05/17	1	63.00	1	62.90	63.00	0	5,733	0.00%
2019/05/16	1	63.70	1	64.00	63.70	0	5,831	0.00%
2019/05/15	0	0.00	1	64.20	64.20	-1	6,056	-0.02%
2019/05/13	1	64.50	1	64.80	64.50	0	6,279	0.00%
2019/05/10	1	64.80	0	0.00	64.00	1	6,442	0.02%
2019/05/08	1	66.50	1	66.00	66.00	0	6,569	0.00%
2019/05/07	2	66.30	0	0.00	66.20	2	6,688	0.03%
2019/05/06	2	64.10	3	64.93	64.60	-1	6,704	-0.01%
2019/05/03	2	65.10	1	65.20	65.00	1	6,627	0.02%
2019/05/02	2	65.90	0	0.00	65.70	2	6,505	0.03%
2019/04/18	1	68.90	0	0.00	69.20	1	6,541	0.02%
2019/04/08	0	0.00	2	69.40	69.50	-2	6,545	-0.03%
2019/04/03	0	0.00	2	68.60	68.80	-2	6,523	-0.03%
2019/04/02	1	68.00	1	68.40	68.40	0	6,494	0.00%
2019/04/01	4	67.23	0	0.00	67.00	4	6,446	0.06%
2019/03/28	2	65.50	0	0.00	65.20	2	6,393	0.03%
2019/03/22	1	67.30	1.1	67.72	68.20	-0.1	6,318	0.00%
2019/03/21	1	66.20	0	0.00	66.50	1	6,247	0.02%
2019/03/19	0	0.00	1	65.80	65.50	-1	6,237	-0.02%
2019/03/18	0	0.00	5	65.56	65.40	-5	6,202	-0.08%
2019/03/15	3	65.80	1	67.10	65.80	2	6,164	0.03%
2019/03/14	2	66.35	2	66.90	66.50	0	6,176	0.00%
2019/03/13	3	66.30	2	66.90	66.50	1	6,209	0.02%
2019/03/12	2	65.80	0	0.00	66.30	2	6,251	0.03%
2019/03/04	8	70.48	0	0.00	70.00	8	6,218	0.13%
2019/02/26	2	69.10	11	68.52	68.20	-9	6,113	-0.15%
2019/02/25	2	66.00	4	66.35	66.00	-2	5,938	-0.03%
2019/02/22	1	65.60	1	65.30	65.60	0	5,926	0.00%
2019/02/21	4	66.10	4	66.95	66.10	0	5,890	0.00%
2019/02/20	4	65.95	2	66.20	66.00	2	5,869	0.03%
2019/02/19	8	65.83	3	66.70	66.90	5	5,805	0.09%
2019/02/18	7	69.24	6	68.37	67.40	1	5,713	0.02%
2019/02/15	5	66.52	1	66.10	65.50	4	5,557	0.07%
2019/02/14	2	64.90	2	65.35	66.10	0	5,437	0.00%
2019/02/13	3	63.40	3	63.00	62.70	0	5,202	0.00%
2019/02/12	0	0.00	1	63.70	63.50	-1	5,100	-0.02%
2019/01/28	0	0.00	1	64.50	64.50	-1	4,741	-0.02%
2019/01/25	0	0.00	5	62.74	63.00	-5	4,686	-0.11%
2019/01/23	0	0.00	1	60.50	61.70	-1	4,929	-0.02%
2019/01/22	0	0.00	2	61.25	61.00	-2	4,966	-0.04%
2019/01/18	1	59.50	0	0.00	60.00	1	5,143	0.02%
2019/01/17	3	58.30	0	0.00	57.70	3	5,214	0.06%
2019/01/15	1	57.50	10	58.02	58.00	-9	5,279	-0.17%
2019/01/14	4	55.70	0	0.00	55.70	4	5,131	0.08%
2019/01/11	1	56.40	0	0.00	56.30	1	5,087	0.02%
2019/01/10	4	56.70	0	0.00	56.30	4	5,053	0.08%
2019/01/09	0	0.00	1	58.30	58.00	-1	5,009	-0.02%
2019/01/07	0	0.00	6	58.42	58.50	-6	4,998	-0.12%
2019/01/04	7	57.41	0	0.00	57.40	7	5,013	0.14%
2019/01/03	2	60.30	0	0.00	59.60	2	5,023	0.04%
2019/01/02	0	0.00	1	61.70	63.00	-1	5,061	-0.02%
2018/12/28	1	59.30	0	0.00	59.50	1	5,037	0.02%
2018/12/27	0	0.00	1	61.00	60.70	-1	5,078	-0.02%
2018/12/26	1	60.40	0	0.00	60.30	1	5,124	0.02%
2018/12/20	1	63.80	0	0.00	62.50	1	5,219	0.02%
2018/12/18	0	0.00	1	63.50	63.70	-1	5,148	-0.02%
2018/12/14	1	60.40	1	61.60	61.00	0	5,237	0.00%
2018/12/12	0	0.00	1	59.90	61.60	-1	5,281	-0.02%
2018/12/07	2	58.50	2	58.40	58.10	0	5,459	0.00%
2018/12/06	2	59.45	0	0.00	58.10	2	5,453	0.04%
2018/12/05	1	64.30	0	0.00	62.80	1	5,449	0.02%
2018/11/29	1	66.00	1	64.50	64.40	0	5,512	0.00%
2018/11/27	1	60.30	1	61.60	61.80	0	5,388	0.00%
2018/11/21	0	0.00	1	61.30	61.40	-1	5,619	-0.02%
2018/11/19	6	62.67	5	62.00	60.10	1	5,745	0.02%
2018/11/16	0	0.00	4	62.60	62.80	-4	5,717	-0.07%
2018/11/08	0	0.00	2	62.75	62.30	-2	5,771	-0.03%
2018/11/07	2	61.10	0	0.00	62.30	2	5,774	0.03%
2018/11/06	1	62.30	1	60.90	62.20	0	5,779	0.00%
2018/10/31	6	55.32	6	55.33	57.00	0	6,033	0.00%
2018/10/09	2	60.20	0	0.00	60.00	2	5,686	0.04%
2018/10/05	2	61.50	0	0.00	62.80	2	5,535	0.04%
2018/09/26	1	68.10	1	68.50	68.50	0	5,465	0.00%
2018/09/17	1	66.40	1	66.70	66.10	0	5,447	0.00%
2018/09/14	1	66.10	0	0.00	66.10	1	5,407	0.02%
2018/09/13	0	0.00	3	62.10	63.30	-3	5,329	-0.06%
2018/09/12	3	61.93	0	0.00	61.70	3	5,295	0.06%
2018/09/07	1	70.90	2	69.80	69.70	-1	5,265	-0.02%
2018/09/05	1	72.80	0	0.00	72.40	1	5,544	0.02%
2018/09/03	0	0.00	1	73.50	73.40	-1	5,657	-0.02%
2018/08/31	2	74.90	2	74.45	74.50	0	5,622	0.00%
2018/08/30	3	73.73	3	74.13	73.60	0	5,551	0.00%
2018/08/29	1	74.90	0	0.00	75.50	1	5,472	0.02%
2018/08/28	1	75.30	0	0.00	76.00	1	5,378	0.02%
2018/08/16	0	0.00	1	74.10	75.00	-1	5,361	-0.02%
2018/08/14	1	76.70	0	0.00	76.70	1	5,289	0.02%
2018/08/13	4	78.70	1	77.00	76.90	3	5,262	0.06%
2018/08/10	0	0.00	1	83.00	82.30	-1	5,200	-0.02%
2018/08/09	1	80.50	8	81.63	81.50	-7	5,075	-0.14%
2018/08/08	11	81.73	3	79.87	83.10	8	4,918	0.16%
2018/08/06	4	78.10	2	78.35	75.40	2	4,659	0.04%
2018/08/03	1	75.40	0	0.00	77.00	1	4,591	0.02%
2018/07/25	1	73.80	2	73.60	76.50	-1	4,318	-0.02%
2018/07/24	2	73.60	0	0.00	73.70	2	4,246	0.05%
2018/07/23	0	0.00	3	72.30	70.10	-3	4,160	-0.07%
2018/07/18	3	70.03	3	69.63	69.00	0	4,088	0.00%
2018/07/17	0	0.00	1	69.40	69.10	-1	3,991	-0.03%
2018/07/09	1	66.10	1	66.50	68.00	0	3,927	0.00%
2018/07/06	1	65.70	1	64.50	64.50	0	3,900	0.00%
2018/07/05	1	65.90	1	66.00	66.00	0	3,880	0.00%
2018/07/03	1	69.30	1	69.00	69.00	0	3,887	0.00%
2018/07/02	1	69.30	2	69.60	69.80	-1	3,864	-0.03%
2018/06/29	2	68.25	2	69.05	69.80	0	3,866	0.00%
2018/06/28	3	68.23	2	68.40	68.20	1	3,921	0.03%
2018/06/27	1	69.60	1	69.30	69.30	0	4,082	0.00%
2018/06/26	2	70.15	2	70.50	70.00	0	4,039	0.00%
2018/06/21	1	67.20	0	0.00	68.10	1	4,062	0.02%
2018/06/20	1	65.90	2	66.65	66.70	-1	4,031	-0.02%
2018/06/19	3	66.90	4	66.35	66.00	-1	3,962	-0.03%
2018/06/15	1	69.70	1	69.30	69.30	0	3,885	0.00%
2018/06/14	2	69.70	2	69.85	70.00	0	3,758	0.00%
2018/06/13	2	70.40	9	71.47	70.40	-7	3,608	-0.19%
2018/06/12	1	67.70	1	68.80	67.20	0	3,365	0.00%
2018/06/11	3	70.27	2	69.60	69.70	1	3,296	0.03%
2018/06/07	0	0.00	0.1	66.40	66.80	-0.1	3,177	0.00%
2018/06/06	1	66.00	0	0.00	65.70	1	3,178	0.03%
2018/06/05	0	0.00	1	65.00	65.00	-1	3,172	-0.03%
2018/06/01	5	66.92	1	67.40	65.10	4	3,180	0.13%
2018/05/29	3	64.57	3	64.93	66.00	0	3,012	0.00%
2018/05/28	1	64.50	3	64.97	64.80	-2	3,006	-0.07%
2018/05/24	1	64.00	1	63.50	63.50	0	3,001	0.00%
2018/05/22	1	63.70	1	63.50	63.50	0	2,973	0.00%
2018/05/10	1	61.00	1	62.00	63.40	0	3,234	0.00%
2018/05/08	0	0.00	1	60.50	60.40	-1	3,295	-0.03%
2018/05/07	1	59.90	1	60.30	59.80	0	3,299	0.00%
2018/05/04	2	59.85	0	0.00	59.60	2	3,305	0.06%
2018/04/25	1	59.20	0	0.00	60.90	1	3,416	0.03%
2018/04/18	1	64.10	1	64.20	64.20	0	3,716	0.00%
2018/04/09	0	0.00	4	63.63	63.50	-4	3,787	-0.11%
2018/04/03	1	64.20	1	64.50	64.40	0	3,800	0.00%
2018/04/02	0	0.00	2.1	66.31	65.10	-2.1	3,775	-0.06%
2018/03/31	3	66.30	0	0.00	67.00	3	3,746	0.08%
2018/03/30	5	65.96	5	66.68	66.90	0	3,619	0.00%
2018/03/29	1	64.30	1	63.50	63.50	0	3,427	0.00%
2018/03/28	2	64.40	2	64.40	64.10	0	3,421	0.00%
2018/03/27	2	63.85	17	65.00	64.70	-15	3,391	-0.44%
2018/03/23	0	0.00	1	62.90	62.00	-1	3,321	-0.03%
2018/03/22	1	65.00	1	64.60	64.60	0	3,301	0.00%
2018/03/19	1	64.10	0	0.00	64.40	1	3,389	0.03%
2018/03/08	1	64.00	1	63.80	63.80	0	3,727	0.00%
2018/03/06	1	62.40	1	63.20	62.50	0	3,753	0.00%
2018/03/05	1	61.30	1	61.00	61.00	0	3,814	0.00%
2018/03/02	2	60.10	0	0.00	60.50	2	3,843	0.05%
2018/03/01	1	61.00	1	61.20	61.20	0	3,863	0.00%
2018/02/23	1	63.50	1	63.80	63.70	0	3,984	0.00%
2018/02/12	1	64.30	1	62.90	62.90	0	4,408	0.00%
2018/02/09	1	60.90	1	62.10	64.10	0	4,425	0.00%
2018/02/06	16	60.41	1	61.70	60.20	15	4,368	0.34%
2018/02/02	1	64.90	1	65.70	65.00	0	4,326	0.00%
2018/02/01	1	65.10	1	64.60	64.60	0	4,342	0.00%
2018/01/31	1	63.30	1	64.40	65.80	0	4,468	0.00%
2018/01/29	1	64.80	1	64.40	64.40	0	4,390	0.00%
2018/01/24	1	65.90	0	0.00	66.00	1	4,275	0.02%
2018/01/19	0	0.00	2	68.00	68.10	-2	4,250	-0.05%
2018/01/17	2	66.90	23	66.75	68.00	-21	4,085	-0.51%
2018/01/16	11	62.95	1	64.30	64.30	10	3,856	0.26%
2018/01/15	10	62.95	0	0.00	62.70	10	3,776	0.26%
2018/01/04	1	64.30	2	65.90	66.00	-1	3,654	-0.03%
2018/01/03	1	63.70	1	64.00	64.00	0	3,609	0.00%
2018/01/02	1	63.50	0	0.00	63.00	1	3,575	0.03%