世界 (5347)-台新-新莊券商分點個股進出

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
97.0
漲跌
▲6.3
漲幅
+6.95%
成交量
20,390張
產業
上櫃半導體類股
1109人加入追蹤

立即追蹤
本地時間:13:35(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－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/12/17	16	93.25	19	96.35	97.00	-3	8,657	-0.03%
2024/12/16	57	91.54	10	90.70	90.70	47	8,517	0.55%
2024/12/13	10	92.00	10	92.30	92.30	0	8,509	0.00%
2024/12/12	11.2	91.91	11	92.65	92.60	0.2	8,640	0.00%
2024/12/11	11	92.07	10.1	90.81	90.80	0.9	8,701	0.01%
2024/12/10	10	93.36	12.5	92.81	92.70	-2.5	8,799	-0.03%
2024/12/09	13	93.10	10	92.80	92.80	3	8,984	0.03%
2024/12/05	11	93.11	10	93.30	93.30	1	9,159	0.01%
2024/12/04	10.1	91.31	13	93.38	93.60	-2.9	9,230	-0.03%
2024/12/03	11	90.89	11	90.95	91.00	0	9,306	0.00%
2024/12/02	12	89.62	12	89.63	89.60	0	9,352	0.00%
2024/11/29	11.3	88.05	12	89.50	89.50	-0.7	9,436	-0.01%
2024/11/28	11	89.30	12	88.20	88.20	-1	9,424	-0.01%
2024/11/27	11	90.00	11	89.50	89.50	0	9,357	0.00%
2024/11/26	11	90.00	11	90.00	90.00	0	9,320	0.00%
2024/11/25	11.2	92.07	10	90.00	90.00	1.2	9,317	0.01%
2024/11/22	10	91.92	12	92.16	92.10	-2	9,219	-0.02%
2024/11/21	12	89.98	12	91.67	91.70	0	9,147	0.00%
2024/11/20	3	90.20	1	91.50	89.90	2	8,959	0.02%
2024/11/19	13	91.68	14	90.84	90.70	-1	8,852	-0.01%
2024/11/18	10	91.10	18	91.81	91.10	-8	8,790	-0.09%
2024/11/15	11	90.72	11	91.05	90.90	0	8,861	0.00%
2024/11/14	11.2	91.90	10	89.90	89.90	1.2	8,850	0.01%
2024/11/13	12.2	92.80	10	92.40	92.40	2.2	8,770	0.02%
2024/11/12	10.3	92.83	11	94.06	94.20	-0.7	8,737	-0.01%
2024/11/11	11	94.54	10	93.80	93.80	1	8,691	0.01%
2024/11/08	10	95.20	12	94.35	94.30	-2	8,717	-0.02%
2024/11/07	10	92.70	10	94.30	94.30	0	8,757	0.00%
2024/11/06	11.3	93.56	10	92.40	92.40	1.3	8,783	0.01%
2024/11/05	10	93.44	9	93.60	93.60	1	8,768	0.01%
2024/11/04	11.1	94.12	11	93.35	93.20	0.1	8,997	0.00%
2024/11/01	50.5	91.79	53.5	92.64	95.00	-3.1	9,208	-0.03%
2024/10/30	0	0.00	1	96.30	96.50	-1	8,943	-0.01%
2024/10/29	1	97.60	1	97.80	97.10	0	9,011	0.00%
2024/10/28	1.1	98.12	0	0.00	98.60	1.1	9,166	0.01%
2024/10/25	0	0.00	1	99.40	99.00	-1	9,393	-0.01%
2024/10/24	2	98.35	0	0.00	97.90	2	9,448	0.02%
2024/10/23	10.1	98.44	4	98.40	98.00	6.1	9,627	0.06%
2024/10/22	0.2	99.37	1	98.50	99.00	-0.9	9,674	-0.01%
2024/10/21	12	99.15	12	100.50	100.50	0	9,799	0.00%
2024/10/18	20.7	101.83	14	99.26	98.20	6.7	9,847	0.07%
2024/10/17	9	103.00	12	103.00	103.00	-3	9,782	-0.03%
2024/10/16	7.1	100.94	5	101.40	101.00	2.1	9,932	0.02%
2024/10/15	9.1	101.51	13	102.15	102.00	-3.9	10,101	-0.04%
2024/10/14	12	101.88	10	101.45	101.50	2	10,168	0.02%
2024/10/11	11	104.50	9	102.00	102.00	2	10,511	0.02%
2024/10/09	18	103.61	11	102.86	102.50	7	10,472	0.07%
2024/10/08	11	100.00	11	101.50	101.50	0	10,506	0.00%
2024/10/07	12	100.38	9	100.50	100.50	3	10,687	0.03%
2024/10/04	10	103.25	10	100.00	100.00	0	10,844	0.00%
2024/10/01	9	102.00	24	102.92	105.00	-15	11,201	-0.13%
2024/09/30	9	104.00	9	103.50	103.50	0	11,804	0.00%
2024/09/27	11	105.18	9	103.00	103.00	2	12,324	0.02%
2024/09/26	12	107.33	14	105.18	105.00	-2	13,056	-0.02%
2024/09/25	11	107.77	9	106.50	106.50	2	13,804	0.01%
2024/09/24	10	107.45	10	107.00	107.00	0	14,237	0.00%
2024/09/23	10	107.65	10	108.15	108.00	0	14,284	0.00%
2024/09/20	9	107.00	9	106.50	106.50	0	14,258	0.00%
2024/09/19	11	105.77	13	107.38	107.00	-2	14,191	-0.01%
2024/09/18	9	106.83	10	102.30	101.00	-1	14,142	-0.01%
2024/09/16	9	105.00	11	107.05	106.50	-2	14,239	-0.01%
2024/09/13	14	105.75	26	104.81	105.00	-12	14,473	-0.08%
2024/09/12	11	109.68	11	106.91	106.00	0	14,673	0.00%
2024/09/11	15	107.77	13	109.35	109.00	2	14,867	0.01%
2024/09/10	11	113.32	9	107.61	107.50	2	14,845	0.01%
2024/09/09	10	115.50	8	113.63	113.50	2	15,000	0.01%
2024/09/06	8	118.50	8	118.00	118.00	0	15,265	0.00%
2024/09/05	11	120.32	10	118.80	118.50	1	15,716	0.01%
2024/09/04	9.2	115.51	10.5	121.91	121.00	-1.3	16,108	-0.01%
2024/09/03	14	123.18	15	122.60	120.50	-1	16,461	-0.01%
2024/09/02	16	124.25	19	124.84	125.00	-3	17,478	-0.02%
2024/08/30	8.1	121.50	8	123.00	123.00	0.1	17,792	0.00%
2024/08/29	8	121.00	8	122.00	122.00	0	18,353	0.00%
2024/08/28	8	122.00	9	121.61	121.50	-1	18,992	-0.01%
2024/08/26	9	121.44	8	119.00	119.00	1	20,056	0.00%
2024/08/23	34	119.26	14.1	121.36	122.00	19.9	20,164	0.10%
2024/08/22	15	119.63	12	118.67	118.50	3	20,209	0.01%
2024/08/21	15	121.07	11	119.00	119.00	4	20,275	0.02%
2024/08/20	29	126.36	18.3	127.70	124.50	10.7	20,283	0.05%
2024/08/19	17.3	123.17	20.6	126.03	126.00	-3.3	20,286	-0.02%
2024/08/16	12	119.21	10	119.55	119.50	2	20,113	0.01%
2024/08/15	8	120.00	8	117.00	117.00	0	20,196	0.00%
2024/08/14	8	120.50	9	119.11	119.00	-1	20,398	0.00%
2024/08/13	8	121.00	8	119.50	119.50	0	20,659	0.00%
2024/08/12	15	120.07	17	120.85	120.50	-2	20,703	-0.01%
2024/08/09	11	119.91	15	118.83	118.50	-4	20,649	-0.02%
2024/08/08	8	116.75	9	117.06	117.00	-1	20,653	0.00%
2024/08/07	12	119.17	12	118.75	119.00	0	20,713	0.00%
2024/08/06	34	116.28	37	117.78	119.00	-3	20,653	-0.01%
2024/08/05	91	111.72	96	111.32	117.50	-5	20,534	-0.02%
2024/08/02	1	117.00	0	0.00	117.50	1	20,317	0.00%
2024/08/01	21	119.07	33	119.11	118.00	-12	20,323	-0.06%
2024/07/31	12	115.42	13	115.96	116.50	-1	20,485	0.00%
2024/07/30	24	112.58	19	116.58	120.00	5	21,139	0.02%
2024/07/29	8	114.50	8	114.50	114.50	0	21,089	0.00%
2024/07/26	10	109.65	11	112.14	112.50	-1	21,301	0.00%
2024/07/23	18	115.83	20	115.73	115.50	-2	21,139	-0.01%
2024/07/22	3	117.67	1	118.00	115.50	2	21,076	0.01%
2024/07/19	12	117.96	10	118.75	118.50	2	21,110	0.01%
2024/07/18	11	117.14	13	119.27	120.50	-2	21,011	-0.01%
2024/07/17	8	119.50	9.8	120.77	121.00	-1.8	20,969	-0.01%
2024/07/16	10.5	121.21	12	119.21	119.50	-1.5	21,091	-0.01%
2024/07/15	11.1	121.23	12	122.08	122.50	-0.9	20,989	0.00%
2024/07/12	16.4	119.26	10	120.90	121.50	6.4	20,982	0.03%
2024/07/11	9	123.00	8	122.50	122.50	1	20,766	0.00%
2024/07/10	21.2	123.96	8	122.00	122.00	13.2	20,855	0.06%
2024/07/09	11.2	124.79	13	123.81	123.00	-1.8	20,792	-0.01%
2024/07/08	24	123.79	17	123.03	123.00	7	20,678	0.03%
2024/07/05	21.8	124.40	22	125.82	124.50	-0.2	20,500	0.00%
2024/07/04	23.3	123.11	14	120.75	120.50	9.3	20,178	0.05%
2024/07/03	33.1	138.18	23.1	132.23	131.00	10	19,570	0.05%
2024/07/02	34.2	142.15	33.9	142.25	142.00	0.4	19,054	0.00%
2024/07/01	11.5	136.50	186	135.83	142.00	-174.5	18,310	-0.95%	大賣/鉅額交易
2024/06/28	127	127.87	34.6	127.50	129.50	92.4	17,611	0.52%	大買/
2024/06/27	9.1	118.89	9	117.89	118.00	0.1	17,410	0.00%
2024/06/26	8	120.38	8	121.50	121.50	0	17,396	0.00%
2024/06/25	2	118.50	1	120.00	118.50	1	17,422	0.01%
2024/06/24	9	119.33	8	121.50	121.50	1	17,530	0.01%
2024/06/21	9.2	123.00	9	122.44	122.50	0.2	17,539	0.00%
2024/06/20	1	129.00	0	0.00	126.50	1	17,736	0.01%
2024/06/19	13	124.23	23	125.20	127.00	-10	17,780	-0.06%
2024/06/18	29	118.40	28	120.36	121.50	1	18,085	0.01%
2024/06/17	16	111.38	16	111.22	111.00	0	18,598	0.00%
2024/06/14	19	112.15	9	110.11	110.00	10	18,850	0.05%
2024/06/13	14	117.25	15.2	115.81	114.50	-1.2	18,851	-0.01%
2024/06/12	3	111.00	7	112.07	115.50	-4	18,704	-0.02%
2024/06/11	13	109.00	20.5	110.29	112.50	-7.5	19,188	-0.04%
2024/06/07	15	108.27	34	110.09	111.00	-19	19,416	-0.10%
2024/06/06	35.2	103.13	34	105.97	105.50	1.2	18,899	0.01%
2024/06/04	1.2	102.33	102	102.51	103.00	-100.8	18,149	-0.56%	大賣/
2024/06/03	120	103.69	12.1	103.27	103.50	107.9	17,826	0.61%	大買/鉅額交易
2024/05/31	11	106.23	17	107.24	107.50	-6	17,224	-0.03%
2024/05/30	14	104.36	50	105.30	106.50	-36	16,598	-0.22%
2024/05/29	122.1	105.04	87.1	106.58	101.00	35	16,069	0.22%	大買/
2024/05/28	12.5	101.46	10	99.91	99.90	2.5	15,609	0.02%
2024/05/27	11	101.00	9	101.00	101.00	2	15,556	0.01%
2024/05/24	12.5	99.94	10	100.80	100.50	2.5	15,545	0.02%
2024/05/23	10	101.55	11	101.27	101.00	-1	15,493	-0.01%
2024/05/22	14	100.43	14	101.04	101.00	0	15,393	0.00%
2024/05/21	10	99.50	10	98.90	98.90	0	15,219	0.00%
2024/05/20	13.6	98.56	11.1	98.82	98.90	2.5	15,157	0.02%
2024/05/17	14	96.97	17.1	98.01	98.20	-3.1	15,014	-0.02%
2024/05/16	17.6	94.11	19.3	96.05	96.00	-1.7	14,829	-0.01%
2024/05/15	10	93.20	19	92.15	92.10	-9	14,586	-0.06%
2024/05/14	10	92.00	10	92.10	92.10	0	14,614	0.00%
2024/05/13	10	92.00	10.3	92.85	92.90	-0.3	14,693	0.00%
2024/05/10	11	89.70	41	90.61	92.00	-30	14,685	-0.20%
2024/05/09	13	90.39	14	89.21	89.10	-1	14,594	-0.01%
2024/05/08	11	91.75	13	91.03	91.00	-2	14,585	-0.01%
2024/05/07	10	92.20	12.2	93.16	93.20	-2.2	14,477	-0.02%
2024/05/06	12	92.37	11	92.11	92.10	1	14,391	0.01%
2024/05/03	4	93.45	106	92.42	92.80	-102	14,275	-0.71%	大賣/鉅額交易
2024/05/02	116.1	92.93	31.7	92.60	93.90	84.4	14,054	0.60%	大買/
2024/04/30	21.6	86.58	19.4	86.21	86.00	2.3	13,191	0.02%
2024/04/29	12.5	85.21	19.2	88.18	88.60	-6.7	13,068	-0.05%
2024/04/26	13	83.88	12.4	83.15	83.00	0.6	12,848	0.00%
2024/04/25	1	83.30	0.3	84.20	83.30	0.7	13,003	0.01%
2024/04/24	13	82.78	16.3	85.15	85.40	-3.3	13,050	-0.03%
2024/04/23	12	81.90	13	82.23	82.30	-1	12,963	-0.01%
2024/04/22	14.1	80.78	14	81.12	81.20	0.1	12,978	0.00%
2024/04/19	15.5	82.65	17.5	81.01	81.20	-2	12,842	-0.02%
2024/04/18	11	85.60	11	86.25	86.30	0	12,613	0.00%
2024/04/17	12	83.56	13.1	84.77	84.70	-1.1	12,497	-0.01%
2024/04/16	13	83.48	16	83.26	83.10	-3	12,400	-0.02%
2024/04/15	12	85.82	11.1	84.91	84.90	0.9	12,279	0.01%
2024/04/12	14	88.39	14	87.82	87.70	0	12,146	0.00%
2024/04/11	12.1	86.60	13	87.95	88.00	-0.9	12,086	-0.01%
2024/04/10	12	87.96	12	86.87	86.90	0	11,971	0.00%
2024/04/09	14	86.57	13	87.17	87.10	1	11,937	0.01%
2024/04/08	13	84.99	13	86.04	86.10	0	11,879	0.00%
2024/04/03	9	83.98	9.1	85.03	85.00	-0.1	11,878	0.00%
2024/04/02	12.3	84.93	11	84.80	84.80	1.3	11,948	0.01%
2024/04/01	11.1	85.57	12	84.65	84.60	-0.9	12,193	-0.01%
2024/03/29	12	85.00	36	84.41	85.50	-24	12,083	-0.20%
2024/03/28	14	86.09	15.1	85.09	84.80	-1.1	11,766	-0.01%
2024/03/27	10	85.48	10.2	86.19	86.20	-0.2	11,713	0.00%
2024/03/26	17.1	86.46	16	85.37	85.10	1.1	11,645	0.01%
2024/03/25	29.1	86.23	18.3	86.38	86.30	10.8	11,427	0.09%
2024/03/22	4	87.60	8.2	87.88	87.90	-4.2	11,365	-0.04%
2024/03/21	33	90.06	35.1	90.01	89.80	-2.1	10,946	-0.02%
2024/03/20	57	90.32	285.8	88.45	89.70	-228.8	10,714	-2.14%	大賣/鉅額交易
2024/03/19	119.5	89.89	14.6	89.32	90.80	104.9	10,121	1.04%	大買/鉅額交易
2024/03/18	9.2	85.57	10	85.36	84.80	-0.8	9,386	-0.01%
2024/03/15	135	83.96	7	83.36	83.90	128	9,116	1.40%	大買/鉅額交易
2024/03/14	7	82.37	6.1	82.51	82.40	0.9	8,838	0.01%
2024/03/13	39	83.80	201	84.33	82.70	-162	8,627	-1.88%	大賣/鉅額交易
2024/03/12	266	78.66	137.2	80.85	81.20	128.8	7,739	1.66%	大買/大賣/鉅額交易
2024/03/11	1	73.50	0	0.00	73.90	1	7,115	0.01%
2024/03/08	6	74.60	15.2	74.42	74.20	-9.2	7,449	-0.12%
2024/03/07	20	72.95	3	73.30	73.10	17	7,395	0.23%
2024/03/06	2.5	72.38	1	72.60	72.80	1.5	7,738	0.02%
2024/03/05	0.8	73.10	3	73.10	72.60	-2.3	8,252	-0.03%
2024/03/04	12	73.48	1	73.50	73.50	11	8,703	0.13%
2024/03/01	0	0.00	0.5	72.70	72.60	-0.5	9,179	-0.01%
2024/02/29	3.1	71.94	0	0.00	72.20	3.1	9,902	0.03%
2024/02/27	2	72.40	0.5	72.90	72.00	1.5	10,878	0.01%
2024/02/26	6	72.62	0.4	73.00	72.20	5.6	11,785	0.05%
2024/02/23	5	73.60	16	73.02	72.90	-11	12,337	-0.09%
2024/02/22	2.3	73.86	0	0.00	73.80	2.3	12,910	0.02%
2024/02/21	71	73.70	0	0.00	73.50	71	13,364	0.53%
2024/02/16	0	0.00	5	74.46	74.80	-5	13,746	-0.04%
2024/02/15	1	74.20	2	74.70	73.90	-1	13,852	-0.01%
2024/02/05	9	72.54	3	73.13	73.50	6	13,811	0.04%
2024/02/02	3.2	72.95	9	73.41	72.60	-5.8	13,767	-0.04%
2024/02/01	1	72.70	0	0.00	72.50	1	14,010	0.01%
2024/01/31	3	73.20	0	0.00	73.50	3	14,280	0.02%
2024/01/30	4	73.80	0	0.00	73.10	4	14,228	0.03%
2024/01/26	2	75.40	0	0.00	74.80	2	14,319	0.01%
2024/01/25	0.2	76.00	3	75.77	76.30	-2.8	14,328	-0.02%
2024/01/24	1.2	74.67	0	0.00	75.00	1.2	14,305	0.01%
2024/01/23	1.1	74.99	1	74.70	74.90	0.1	14,351	0.00%
2024/01/22	25.4	74.33	13	73.34	73.50	12.4	14,345	0.09%
2024/01/19	2.1	74.47	1	75.20	74.40	1.1	14,281	0.01%
2024/01/18	2	72.65	2	72.55	72.70	0	14,140	0.00%
2024/01/17	3	73.70	2	73.85	73.90	1	14,076	0.01%
2024/01/16	8.3	75.88	1	76.00	76.00	7.3	13,957	0.05%
2024/01/15	0.3	77.80	0	0.00	77.80	0.3	13,883	0.00%
2024/01/12	1.1	77.93	0	0.00	77.50	1.1	13,946	0.01%
2024/01/11	0.1	79.00	0	0.00	79.40	0.1	13,921	0.00%
2024/01/10	0	0.00	1	78.90	79.10	-1	14,007	-0.01%
2024/01/09	0	0.00	1	78.70	78.60	-1	14,064	-0.01%
2024/01/08	2.1	78.34	1	78.80	78.10	1.1	14,142	0.01%
2024/01/05	1	78.60	1	79.40	78.60	0	14,333	0.00%
2024/01/03	1.1	78.50	0	0.00	78.30	1.1	14,488	0.01%
2024/01/02	2	80.45	0	0.00	79.70	2	14,447	0.01%
2023/12/29	1	80.90	4	80.93	81.50	-3	14,443	-0.02%
2023/12/28	0	0.00	7	80.91	81.10	-7	14,403	-0.05%
2023/12/27	4	80.00	9	80.42	81.00	-5	14,295	-0.03%
2023/12/26	0	0.00	5	78.20	78.50	-5	14,049	-0.04%
2023/12/21	3.1	77.86	3	77.40	77.40	0.1	14,130	0.00%
2023/12/20	0	0.00	7	77.81	78.20	-7	14,140	-0.05%
2023/12/19	6.4	77.02	1	77.10	77.20	5.4	14,108	0.04%
2023/12/18	0	0.00	16	78.64	78.90	-16	13,998	-0.11%
2023/12/15	11.1	79.83	2	79.70	79.80	9.1	13,984	0.06%
2023/12/14	3	79.90	2	79.70	80.00	1	13,921	0.01%
2023/12/13	6.3	79.65	1	80.40	79.40	5.3	13,861	0.04%
2023/12/12	3	79.40	4	79.30	79.60	-1	13,775	-0.01%
2023/12/11	11.2	78.54	5	78.58	78.60	6.2	13,729	0.04%
2023/12/08	18.1	78.59	4	78.85	78.70	14.1	13,717	0.10%
2023/12/07	7.2	77.93	5	78.70	77.70	2.2	13,677	0.02%
2023/12/06	6.2	78.00	5	78.62	77.50	1.2	13,573	0.01%
2023/12/05	8.6	78.61	1	77.80	77.80	7.6	13,430	0.06%
2023/12/04	1.2	80.97	7	80.84	80.90	-5.9	13,054	-0.04%
2023/12/01	7.4	78.97	5	78.78	78.90	2.4	12,759	0.02%
2023/11/30	7.2	80.46	2	79.80	79.80	5.2	12,367	0.04%
2023/11/29	7	80.37	6	80.85	79.50	1	11,940	0.01%
2023/11/28	31	80.14	25	80.09	79.10	6	11,527	0.05%
2023/11/27	24	82.09	7	81.24	79.70	17	11,025	0.15%
2023/11/24	33	86.34	32	86.63	85.50	1	10,300	0.01%
2023/11/23	42.2	84.45	21	84.58	83.40	21.2	9,265	0.23%
2023/11/22	18	79.79	35.3	80.46	81.10	-17.3	8,342	-0.21%
2023/11/21	47	80.23	50.1	79.77	78.70	-3.1	7,853	-0.04%
2023/11/20	7	76.93	9	77.61	78.00	-2	7,333	-0.03%
2023/11/17	0	0.00	1	73.00	73.80	-1	6,902	-0.01%
2023/11/16	1	72.20	93.4	72.00	72.90	-92.4	6,770	-1.36%
2023/11/15	0	0.00	4	71.30	71.60	-4	6,740	-0.06%
2023/11/14	0	0.00	15	69.93	71.20	-15	6,718	-0.22%
2023/11/13	12.1	68.60	4	68.80	68.90	8.1	6,563	0.12%
2023/11/10	1	68.00	1	68.10	68.10	0	6,522	0.00%
2023/11/09	21	68.17	2	67.70	67.50	19	6,437	0.30%
2023/11/08	37	69.18	14.1	69.57	69.70	22.9	6,160	0.37%
2023/11/07	2	72.60	1	73.40	72.70	1	5,856	0.02%
2023/11/06	0	0.00	5	73.32	73.10	-5	5,914	-0.08%
2023/11/03	5	72.14	1	72.20	72.20	4	5,838	0.07%
2023/11/02	2	72.40	1	72.90	72.90	1	5,827	0.02%
2023/11/01	0	0.00	1	71.10	71.60	-1	5,822	-0.02%
2023/10/31	1	70.60	0	0.00	70.10	1	5,846	0.02%
2023/10/30	1	70.40	1	70.90	70.40	0	5,916	0.00%
2023/10/27	1	71.70	2	72.20	71.80	-1	5,922	-0.02%
2023/10/26	6	72.25	1	72.20	71.30	5	5,970	0.08%
2023/10/25	3	73.17	3	73.80	74.40	0	5,918	0.00%
2023/10/24	9	73.01	2	73.95	72.80	7	5,896	0.12%
2023/10/23	5	73.68	3	74.07	73.00	2	5,894	0.03%
2023/10/20	1.1	73.59	0	0.00	73.60	1.1	5,910	0.02%
2023/10/19	0	0.00	3	73.97	74.50	-3	5,914	-0.05%
2023/10/18	2	73.80	2.9	74.13	74.00	-0.9	5,959	-0.01%
2023/10/17	16	74.38	3	75.00	74.50	13	5,934	0.22%
2023/10/16	9	73.12	5	72.84	72.70	4	5,903	0.07%
2023/10/13	5	76.50	5.1	75.55	75.40	-0.1	5,828	0.00%
2023/10/12	2	72.70	4	72.73	74.20	-2	5,629	-0.04%
2023/10/11	33	71.22	1	71.49	70.80	32	5,533	0.58%
2023/10/06	0	0.00	7	71.03	70.70	-7	5,485	-0.13%
2023/10/05	12	70.85	2	71.00	71.90	10	5,494	0.18%
2023/10/04	2	69.45	4	69.70	70.00	-2	5,403	-0.04%
2023/10/03	0.1	68.90	0.1	68.95	69.10	0.1	5,410	0.00%
2023/10/02	0	0.00	5	69.00	69.10	-5	5,492	-0.09%
2023/09/28	0	0.00	0.1	68.40	68.00	-0.1	5,533	0.00%
2023/09/27	2	67.40	0	0.00	67.80	2	5,594	0.04%
2023/09/26	5	68.36	0	0.00	68.00	5	5,588	0.09%
2023/09/25	1	68.80	1	69.50	69.50	0	5,608	0.00%
2023/09/22	3.1	68.57	4	69.00	69.00	-1	5,638	-0.02%
2023/09/21	0.1	69.90	0	0.00	69.60	0.1	5,642	0.00%
2023/09/20	4	69.93	0	0.00	69.30	4	5,655	0.07%
2023/09/19	0.2	70.67	0	0.00	70.40	0.2	5,661	0.00%
2023/09/18	3	71.40	1	71.40	71.20	2	5,684	0.04%
2023/09/15	2	71.90	3	72.03	72.00	-1	5,699	-0.02%
2023/09/14	2	71.80	1	71.80	71.80	1	5,719	0.02%
2023/09/13	7	71.81	0	0.00	71.40	7	5,692	0.12%
2023/09/12	1	69.80	1	71.30	71.30	0	5,705	0.00%
2023/09/11	2	68.80	32	68.80	68.90	-30	5,652	-0.53%
2023/09/08	0.1	69.60	4	69.30	69.20	-3.9	5,650	-0.07%
2023/09/07	6.1	70.27	0	0.00	69.90	6.1	5,671	0.11%
2023/09/06	0	0.00	2	70.30	70.30	-2	5,635	-0.04%
2023/09/05	1.1	70.03	1	70.20	70.50	0.1	5,616	0.00%
2023/09/04	1.5	71.33	0	0.00	70.80	1.5	5,597	0.03%
2023/09/01	2.1	69.46	3	69.80	69.60	-0.9	5,535	-0.02%
2023/08/31	4	68.83	0	0.00	68.30	4	5,478	0.07%
2023/08/30	6	69.00	3	68.90	69.20	3	5,435	0.06%
2023/08/28	1	68.40	1	69.60	68.30	0	5,436	0.00%
2023/08/24	4	69.15	0	0.00	68.80	4	5,302	0.08%
2023/08/23	0	0.00	1	68.60	68.40	-1	5,261	-0.02%
2023/08/22	3	68.43	0	0.00	68.50	3	5,304	0.06%
2023/08/21	5	68.98	0	0.00	68.70	5	5,228	0.10%
2023/08/18	2	70.60	0	0.00	70.40	2	5,102	0.04%
2023/08/17	2	70.95	0	0.00	71.30	2	4,993	0.04%
2023/08/16	1	71.30	2	71.20	71.20	-1	4,970	-0.02%
2023/08/15	2	72.10	0	0.00	71.80	2	4,949	0.04%
2023/08/14	5	72.22	0	0.00	72.00	5	4,985	0.10%
2023/08/11	3	73.10	0	0.00	72.60	3	4,947	0.06%
2023/08/10	2	73.60	1	73.80	74.00	1	4,956	0.02%
2023/08/09	1	74.40	4	74.35	74.30	-3	4,846	-0.06%
2023/08/08	2.1	75.50	0	0.00	74.60	2.1	4,848	0.04%
2023/08/07	0	0.00	6	75.50	75.80	-6	4,785	-0.13%
2023/08/04	5	75.60	2	75.60	75.50	3	4,756	0.06%
2023/08/02	32	76.86	15	77.80	75.70	17	4,685	0.36%
2023/08/01	12.5	78.44	4	78.40	78.40	8.5	4,539	0.19%
2023/07/28	1	77.00	1	77.60	77.20	0	4,496	0.00%
2023/07/27	3	76.33	1	76.80	76.70	2	4,521	0.04%
2023/07/26	10.1	75.93	0	0.00	75.60	10.1	4,515	0.22%
2023/07/25	4	77.08	0	0.00	77.00	4	4,505	0.09%
2023/07/24	5	77.26	14	77.29	77.60	-9	4,472	-0.20%
2023/07/21	8	77.80	9	78.40	78.00	-1	4,464	-0.02%
2023/07/19	2	80.25	0	0.00	80.00	2	4,371	0.05%
2023/07/18	5	81.40	18	81.18	80.80	-13	4,387	-0.30%
2023/07/17	16	81.44	10	81.69	81.30	6	4,426	0.14%
2023/07/14	25	81.28	7	81.63	80.80	18	4,500	0.40%
2023/07/13	4	79.70	1	79.80	79.70	3	4,465	0.07%
2023/07/12	4	80.08	0	0.00	80.00	4	4,442	0.09%
2023/07/11	0	0.00	1	81.60	81.60	-1	4,422	-0.02%
2023/07/10	1	80.00	0	0.00	80.00	1	4,428	0.02%
2023/07/07	3.1	81.26	0	0.00	80.50	3.1	4,407	0.07%
2023/07/06	5	82.42	2.1	83.13	83.50	2.9	4,317	0.07%
2023/07/05	7.1	84.15	0	0.00	83.70	7.1	4,229	0.17%
2023/07/04	0	0.00	1	88.30	88.30	-1	4,126	-0.02%
2023/07/03	2	87.90	0	0.00	87.70	2	4,090	0.05%
2023/06/30	2	88.00	7	87.97	88.00	-5	4,064	-0.12%
2023/06/29	0	86.70	0	0.00	86.10	0	4,041	0.00%
2023/06/28	3	86.87	0	0.00	86.20	3	4,087	0.07%
2023/06/27	5	87.22	2	87.85	87.00	3	4,096	0.07%
2023/06/26	4	87.53	0	0.00	87.00	4	4,165	0.10%
2023/06/21	5	88.36	5	88.94	88.20	0	4,186	0.00%
2023/06/20	8	88.43	22	88.50	88.10	-14	4,293	-0.33%
2023/06/19	0	89.90	0	0.00	89.30	0	4,273	0.00%
2023/06/16	0	92.00	0	0.00	90.30	0	4,285	0.00%
2023/06/08	1	93.30	0	0.00	93.00	1	4,341	0.02%
2023/06/07	1	94.00	3	94.27	94.80	-2	4,381	-0.05%
2023/06/06	0	0.00	1	91.10	91.30	-1	4,377	-0.02%
2023/06/05	0	0.00	0	92.50	92.70	0	4,373	0.00%
2023/06/02	23	91.67	0	0.00	91.90	23	4,363	0.53%
2023/05/29	3	94.67	1	95.00	94.10	2	4,419	0.05%
2023/05/26	1	93.70	0	0.00	92.80	1	4,503	0.02%
2023/05/18	0	0.00	10	91.30	90.80	-10	4,914	-0.20%
2023/05/17	0	0.00	2	90.10	90.20	-2	5,066	-0.04%
2023/05/16	2	90.70	0	0.00	90.30	2	5,100	0.04%
2023/05/12	0	0.00	1	90.00	90.00	-1	5,345	-0.02%
2023/05/11	0	0.00	1	89.80	90.00	-1	5,359	-0.02%
2023/05/09	5	89.80	0	0.00	90.00	5	5,507	0.09%
2023/05/08	5	89.60	0	0.00	89.80	5	5,594	0.09%
2023/05/05	1	89.70	1	89.60	89.70	0	5,685	0.00%
2023/05/04	1	87.90	4	89.20	89.30	-3	5,810	-0.05%
2023/05/03	2	88.35	3	89.20	88.20	-1	5,880	-0.02%
2023/05/02	0	0.00	1	87.30	87.50	-1	6,204	-0.02%
2023/04/28	2	86.85	1	87.80	86.70	1	6,490	0.02%
2023/04/27	0	0.00	1	86.30	85.60	-1	6,575	-0.02%
2023/04/26	2	85.95	0	0.00	85.50	2	6,624	0.03%
2023/04/25	3	87.93	1	89.80	87.00	2	6,709	0.03%
2023/04/24	2	89.05	1	89.90	88.90	1	6,824	0.01%
2023/04/21	1	89.90	1	91.70	90.20	0	6,869	0.00%
2023/04/20	2	90.40	1	91.30	90.30	1	6,978	0.01%
2023/04/19	3	91.07	0	0.00	90.90	3	7,214	0.04%
2023/04/11	0	0.00	0.3	95.00	94.90	-0.3	7,706	0.00%
2023/04/10	1	94.60	0	0.00	94.60	1	7,762	0.01%
2023/04/07	0	0.00	0	97.00	95.70	0	7,768	0.00%
2023/03/30	2	97.40	2	97.35	97.50	0	7,815	0.00%
2023/03/29	1	99.00	1	96.00	96.00	0	7,814	0.00%
2023/03/24	13	99.00	13	98.10	98.50	0	7,889	0.00%
2023/03/23	0	0.00	6	97.67	98.00	-6	7,842	-0.08%
2023/03/20	1	94.60	0	0.00	94.60	1	7,920	0.01%
2023/03/17	0	0.00	3	95.20	95.90	-3	7,928	-0.04%
2023/03/14	1	91.00	0	0.00	91.00	1	7,937	0.01%
2023/03/10	1	92.40	0	0.00	91.70	1	7,997	0.01%
2023/03/09	1	93.90	0	0.00	93.90	1	8,118	0.01%
2023/03/07	2	93.50	3	94.50	94.40	-1	8,131	-0.01%
2023/03/06	1	92.80	1	94.30	94.30	0	8,136	0.00%
2023/02/24	2	93.30	21	94.17	92.50	-19	8,181	-0.23%
2023/02/23	0	0.00	4	93.48	93.40	-4	8,204	-0.05%
2023/02/22	3	91.13	3	91.57	91.70	0	8,356	0.00%
2023/02/20	1	92.90	2	93.45	93.50	-1	8,479	-0.01%
2023/02/16	3	93.10	0	0.00	92.70	3	8,847	0.03%
2023/02/15	9	93.68	1	95.70	92.40	8	9,097	0.09%
2023/02/13	1	96.00	1	97.50	96.80	0	9,109	0.00%
2023/02/08	1	97.50	1	97.30	95.70	0	8,956	0.00%
2023/02/03	3	95.80	0	0.00	96.60	3	9,038	0.03%
2023/02/02	0.3	98.00	2	98.60	96.80	-1.8	9,008	-0.02%
2023/02/01	22.3	100.15	1	99.40	97.20	21.3	8,912	0.24%
2023/01/31	2	96.35	3	99.40	99.70	-1	8,795	-0.01%
2023/01/30	0	0.00	1	99.70	101.00	-1	8,464	-0.01%
2023/01/17	0	0.00	5.1	91.87	92.00	-5.1	8,194	-0.06%
2023/01/16	1	89.40	1.1	88.57	89.30	-0.1	8,114	0.00%
2023/01/12	10	90.23	8	89.86	90.00	2	8,014	0.02%
2023/01/11	2	92.20	4	92.00	92.60	-2	7,883	-0.03%
2023/01/10	2.1	92.20	0	0.00	91.70	2.1	7,836	0.03%
2023/01/09	9	91.54	6	92.20	93.40	3	7,676	0.04%
2023/01/06	10	89.45	12	90.72	90.80	-2	7,420	-0.03%
2023/01/03	0	0.00	2	78.95	80.00	-2	6,966	-0.03%
2022/12/29	2	76.85	2	78.00	77.80	0	6,994	0.00%
2022/12/28	1	79.20	0	0.00	77.80	1	7,004	0.01%
2022/12/22	3	83.03	3	84.20	82.90	0	7,051	0.00%
2022/12/21	3	81.97	1	82.90	82.00	2	7,042	0.03%
2022/12/20	0	0.00	1	82.30	81.30	-1	7,064	-0.01%
2022/12/14	4	83.90	2	83.20	83.50	2	7,154	0.03%
2022/12/09	0	0.00	3	83.00	83.20	-3	6,948	-0.04%
2022/12/08	2	83.00	0	0.00	82.90	2	6,914	0.03%
2022/12/07	0	0.00	4	83.30	83.30	-4	6,902	-0.06%
2022/12/06	0	0.00	3	85.23	84.80	-3	6,881	-0.04%
2022/12/05	4	87.00	6	87.62	86.50	-2	6,886	-0.03%
2022/12/02	0	0.00	0.5	87.12	86.80	-0.5	6,936	-0.01%
2022/12/01	12	86.07	10.5	86.60	87.10	1.5	6,920	0.02%
2022/11/30	3	82.60	0.1	82.50	82.30	2.9	6,787	0.04%
2022/11/29	2	83.70	0	0.00	83.30	2	6,734	0.03%
2022/11/25	4	84.10	4	84.60	83.90	0	6,770	0.00%
2022/11/24	1	83.90	1	84.00	84.40	0	6,781	0.00%
2022/11/23	0	0.00	12	85.83	83.20	-12	6,779	-0.18%
2022/11/22	0	0.00	2	83.50	83.50	-2	6,750	-0.03%
2022/11/21	15	85.53	2.6	85.25	83.70	12.5	6,762	0.18%
2022/11/18	5	91.32	19.5	88.09	88.10	-14.5	6,627	-0.22%
2022/11/17	1	85.90	6	87.72	90.70	-5	6,483	-0.08%
2022/11/16	28	86.81	31	87.07	87.20	-3	6,395	-0.05%
2022/11/15	15	85.12	7	85.73	85.50	8	6,169	0.13%
2022/11/14	2	80.60	3	81.50	80.80	-1	5,930	-0.02%
2022/11/11	0	0.00	2	80.90	80.90	-2	5,877	-0.03%
2022/11/10	0	0.00	1	73.90	74.10	-1	5,629	-0.02%
2022/11/09	0	0.00	5	72.64	73.00	-5	5,590	-0.09%
2022/11/08	0.1	69.10	2	68.90	69.10	-1.9	5,547	-0.03%
2022/11/07	0	0.00	1	67.00	67.50	-1	5,611	-0.02%
2022/11/04	1	64.80	0	0.00	65.30	1	5,641	0.02%
2022/11/03	4	64.90	4	65.15	65.10	0	5,632	0.00%
2022/11/02	2	64.80	2	66.25	66.00	0	5,664	0.00%
2022/11/01	0	0.00	1	68.00	68.10	-1	5,487	-0.02%
2022/10/26	3	61.93	2	61.85	61.90	1	6,062	0.02%
2022/10/21	17	64.56	15	64.12	63.50	2	6,095	0.03%
2022/10/19	0	0.00	1	63.10	62.70	-1	6,039	-0.02%
2022/10/18	2	63.90	1	64.10	63.00	1	6,072	0.02%
2022/10/17	0	0.00	1	62.20	63.70	-1	6,099	-0.02%
2022/10/13	1	60.60	1	60.30	60.30	0	6,187	0.00%
2022/10/11	1	62.50	1	62.80	61.00	0	6,153	0.00%
2022/10/05	0	0.00	2	68.90	68.50	-2	6,257	-0.03%
2022/09/30	1	64.60	4	63.06	65.00	-3	6,420	-0.05%
2022/09/28	5	64.80	12	63.88	63.30	-7	6,594	-0.11%
2022/09/27	6	64.68	0	0.00	65.00	6	6,635	0.09%
2022/09/26	0	0.00	10	66.50	64.40	-10	6,777	-0.15%
2022/09/23	1	67.60	20	67.60	68.00	-19	6,817	-0.28%
2022/09/22	12	68.48	0	0.00	68.00	12	6,930	0.17%
2022/09/21	23	69.12	0	0.00	69.80	23	6,932	0.33%
2022/09/20	2	72.50	0	0.00	72.20	2	6,749	0.03%
2022/09/16	2	73.90	0	0.00	73.10	2	6,796	0.03%
2022/09/15	0	0.00	3	75.50	75.40	-3	6,849	-0.04%
2022/09/14	3	73.57	0	0.00	73.80	3	6,947	0.04%
2022/09/13	0	0.00	4	75.60	75.50	-4	6,951	-0.06%
2022/09/12	2	76.20	4.1	75.83	75.00	-2.1	6,943	-0.03%
2022/09/08	4.1	73.97	1	73.50	74.00	3.1	6,996	0.04%
2022/09/06	4	72.43	3	72.73	71.80	1	6,980	0.01%
2022/09/05	1	71.00	0	0.00	71.50	1	7,060	0.01%
2022/08/30	3	73.17	0	0.00	73.30	3	7,145	0.04%
2022/08/29	4	72.85	0	0.00	73.20	4	7,129	0.06%
2022/08/26	41	76.89	32	76.61	76.60	9	7,096	0.13%
2022/08/25	0	0.00	4	75.05	75.00	-4	7,080	-0.06%
2022/08/22	0	0.00	0.1	74.50	74.10	-0.1	7,228	0.00%
2022/08/19	2	75.35	0	0.00	75.00	2	7,267	0.03%
2022/08/18	2	75.90	0.4	76.03	76.00	1.6	7,292	0.02%
2022/08/17	1	77.60	3	76.40	77.20	-2	7,294	-0.03%
2022/08/16	2	77.35	12	77.21	76.20	-10	7,369	-0.14%
2022/08/15	17	78.36	16	77.81	78.20	1	7,379	0.01%
2022/08/12	0	0.00	2	76.25	76.60	-2	7,295	-0.03%
2022/08/11	3	73.80	1	73.20	73.90	2	7,205	0.03%
2022/08/09	7	72.19	0.2	72.40	72.00	6.9	7,132	0.10%
2022/08/08	12.2	74.11	7	73.64	73.40	5.2	7,087	0.07%
2022/08/05	9.5	75.17	6	75.53	74.90	3.5	7,031	0.05%
2022/08/04	4	70.85	7	71.89	73.00	-3	6,886	-0.04%
2022/08/03	0	0.00	2	69.35	69.70	-2	6,740	-0.03%
2022/08/02	4.2	67.58	1	67.40	68.20	3.2	6,575	0.05%
2022/07/29	1.1	72.30	1	72.70	72.00	0.1	6,510	0.00%
2022/07/28	0.1	71.80	0	0.00	72.10	0.1	6,509	0.00%
2022/07/27	1	70.50	0	0.00	72.10	1	6,491	0.02%
2022/07/26	1	70.70	1	71.20	71.00	0	6,483	0.00%
2022/07/22	0	0.00	0.3	76.00	75.20	-0.3	6,496	0.00%
2022/07/21	0	0.00	1	75.10	75.90	-1	6,501	-0.02%
2022/07/20	1.1	74.72	5	74.46	73.50	-3.9	6,451	-0.06%
2022/07/15	3	71.47	5.2	72.40	73.10	-2.2	6,416	-0.03%
2022/07/14	1	70.10	0	0.00	70.90	1	6,348	0.02%
2022/07/13	5	69.10	0	0.00	68.90	5	6,320	0.08%
2022/07/12	1	67.00	1	67.50	67.90	0	6,267	0.00%
2022/07/11	1	71.80	1	71.70	71.30	0	6,257	0.00%
2022/07/08	1	70.90	1	71.20	71.80	0	6,256	0.00%
2022/07/07	2.5	68.40	2	69.35	69.70	0.5	6,167	0.01%
2022/07/06	1	66.20	0	0.00	65.30	1	6,078	0.02%
2022/07/05	1	69.30	0	0.00	69.10	1	6,028	0.02%
2022/07/01	1	75.90	0	0.00	73.30	1	5,839	0.02%
2022/06/30	1.1	76.64	0	0.00	76.80	1.1	5,892	0.02%
2022/06/29	9	80.28	8	80.95	79.90	1	5,768	0.02%
2022/06/28	2	83.65	0	0.00	82.80	2	5,701	0.04%
2022/06/27	1	85.20	2	85.45	85.00	-1	5,706	-0.02%
2022/06/24	1	83.50	0	0.00	83.10	1	5,673	0.02%
2022/06/23	1	83.00	0	0.00	83.00	1	5,631	0.02%
2022/06/22	1	88.20	0	0.00	83.70	1	5,546	0.02%
2022/06/15	0.1	96.50	0	0.00	95.50	0.1	5,177	0.00%
2022/06/14	1	95.40	0	0.00	96.50	1	5,245	0.02%
2022/06/13	2	96.45	0	0.00	95.60	2	5,217	0.04%
2022/06/10	1	102.00	0	0.00	101.50	1	5,137	0.02%
2022/06/01	2	103.75	1	105.00	103.50	1	5,270	0.02%
2022/05/31	0	0.00	2	105.50	107.00	-2	5,238	-0.04%
2022/05/30	0	0.00	1	102.50	103.50	-1	5,156	-0.02%
2022/05/26	2	99.20	0	0.00	97.40	2	5,127	0.04%
2022/05/25	0	0.00	1	101.00	101.00	-1	5,078	-0.02%
2022/05/24	6	101.55	2	100.00	99.80	4	5,092	0.08%
2022/05/18	2	107.25	1	107.50	107.50	1	4,905	0.02%
2022/05/17	1	105.50	1	106.50	107.00	0	4,887	0.00%
2022/05/13	1	103.50	20	104.00	104.00	-19	5,057	-0.38%
2022/05/11	19	102.00	1	103.00	102.00	18	5,200	0.35%
2022/05/10	1	96.80	1	97.00	101.00	0	5,295	0.00%
2022/05/09	1.1	100.05	0	0.00	99.50	1.1	5,337	0.02%
2022/05/05	0	0.00	1	107.50	107.50	-1	5,477	-0.02%
2022/04/29	1	105.50	1	107.00	105.50	0	5,680	0.00%
2022/04/28	3	102.77	2	103.75	103.50	1	5,771	0.02%
2022/04/25	0	101.50	0	0.00	103.00	0	5,679	0.00%
2022/04/22	2	105.75	0	0.00	106.00	2	5,704	0.04%
2022/04/21	0	0.00	1	108.00	109.00	-1	5,748	-0.02%
2022/04/20	1.1	109.02	0	0.00	109.00	1.1	5,791	0.02%
2022/04/15	0.1	111.00	24	108.88	108.00	-23.9	5,999	-0.40%
2022/04/13	0	0.00	1	116.50	114.00	-1	6,015	-0.02%
2022/04/12	1.1	111.55	3	112.67	112.50	-1.9	6,048	-0.03%
2022/04/08	1	116.00	0	0.00	116.50	1	6,153	0.02%
2022/04/07	1	118.00	0	0.00	117.00	1	6,111	0.02%
2022/04/06	2.1	115.00	0	0.00	118.00	2.1	6,035	0.03%
2022/03/31	3	124.50	3	124.33	124.50	0	5,845	0.00%
2022/03/28	1	119.50	0	0.00	120.50	1	5,875	0.02%
2022/03/22	1	122.50	0	0.00	123.50	1	5,916	0.02%
2022/03/17	1	120.50	1	123.00	123.00	0	6,109	0.00%
2022/03/16	3	117.00	2	120.00	115.00	1	6,054	0.02%
2022/03/15	4	119.50	2	116.00	116.50	2	6,112	0.03%
2022/03/14	1	125.00	0	0.00	123.50	1	6,127	0.02%
2022/03/11	2	124.50	2	124.00	124.50	0	6,176	0.00%
2022/03/10	2	124.25	1	126.00	124.00	1	6,202	0.02%
2022/03/07	27	121.30	15	123.47	123.50	12	6,505	0.18%
2022/03/04	5	126.50	4	126.88	127.00	1	6,506	0.02%
2022/03/03	2	133.25	8	132.81	132.50	-6	6,442	-0.09%
2022/03/02	8	131.06	2.1	131.73	133.50	6	6,430	0.09%
2022/03/01	5	126.50	0	0.00	130.00	5	6,379	0.08%
2022/02/24	0	124.00	0	0.00	125.00	0	6,354	0.00%
2022/02/23	1	124.51	0	0.00	124.50	1	6,327	0.02%
2022/02/21	0	0.00	0	127.00	126.50	0	6,396	0.00%
2022/02/17	3	128.50	0	0.00	129.00	3	6,487	0.05%
2022/02/16	1	131.00	1	130.00	129.50	0	6,529	0.00%
2022/02/15	3	125.50	3	127.50	127.00	0	6,571	0.00%
2022/02/14	5.6	125.55	0	0.00	124.00	5.6	6,467	0.09%
2022/02/11	0.1	130.25	0	0.00	131.50	0.1	6,450	0.00%
2022/02/10	1	129.50	0	0.00	130.50	1	6,657	0.02%
2022/02/09	1	125.00	0	0.00	127.50	1	6,697	0.01%
2022/02/08	1	124.00	2	122.50	123.50	-1	6,783	-0.01%
2022/02/07	1	127.00	0	0.00	123.50	1	6,906	0.01%
2022/01/26	1	129.00	1	131.00	130.50	0	7,198	0.00%
2022/01/25	1	136.50	0	0.00	139.00	1	7,862	0.01%
2022/01/20	0	0.00	0.1	139.00	140.50	-0.1	8,134	0.00%
2022/01/18	3	141.50	0	0.00	141.50	3	8,424	0.04%
2022/01/17	0.1	141.50	0	0.00	140.50	0.1	8,472	0.00%
2022/01/13	0	139.50	0	0.00	139.00	0	8,517	0.00%
2022/01/11	0	140.50	0	0.00	139.50	0	8,566	0.00%
2022/01/07	3	144.00	0	0.00	142.50	3	8,724	0.03%
2022/01/06	1	145.50	0	0.00	147.00	1	8,756	0.01%
2022/01/05	1	149.99	0	148.50	148.50	1	8,905	0.01%
2022/01/04	1	150.50	0	0.00	150.50	1	8,975	0.01%
2022/01/03	3	153.00	0	0.00	151.50	3	9,042	0.03%
2021/12/27	0	0.00	1	157.00	157.50	-1	9,682	-0.01%
2021/12/23	1	155.50	0	0.00	155.50	1	9,998	0.01%
2021/12/22	0	0.00	0	157.50	158.00	0	10,209	0.00%
2021/12/20	0	0.00	3	154.50	154.50	-3	10,347	-0.03%
2021/12/17	0	0.00	2	156.00	155.50	-2	10,487	-0.02%
2021/12/13	2	151.00	0	0.00	150.00	2	11,234	0.02%
2021/12/06	0	0.00	3	161.67	165.00	-3	12,952	-0.02%
2021/12/03	0	0.00	1	163.50	164.00	-1	13,313	-0.01%
2021/12/02	6	163.75	6	162.17	165.00	0	13,767	0.00%
2021/12/01	0	0.00	1	155.00	157.50	-1	14,155	-0.01%
2021/11/30	2	153.00	4	154.38	155.00	-2	14,518	-0.01%
2021/11/29	2	149.75	3	146.33	149.50	-1	14,783	-0.01%
2021/11/26	1	149.50	120	148.75	148.00	-119	14,896	-0.80%	大賣/鉅額交易
2021/11/25	1	152.50	0	0.00	151.50	1	14,949	0.01%
2021/11/24	21	151.45	1	151.00	151.00	20	15,122	0.13%
2021/11/23	4	154.88	3	155.33	153.50	1	15,266	0.01%
2021/11/22	2	158.50	3	159.33	159.50	-1	15,438	-0.01%
2021/11/19	0	0.00	38.1	155.87	156.00	-38.1	15,753	-0.24%
2021/11/18	72	155.50	0	0.00	156.00	72	15,866	0.45%
2021/11/17	0	0.00	1	152.50	154.50	-1	16,082	-0.01%
2021/11/16	1	151.00	2	152.00	151.00	-1	16,201	-0.01%
2021/11/15	1.1	155.50	0	0.00	153.50	1.1	16,248	0.01%
2021/11/12	1	156.00	2	154.75	154.00	-1	16,476	-0.01%
2021/11/11	21	153.38	22	153.11	153.00	-1	16,472	-0.01%
2021/11/10	3	152.17	5	152.40	154.00	-2	16,671	-0.01%
2021/11/09	9	157.00	6	156.58	155.50	3	16,820	0.02%
2021/11/08	2	150.25	4	149.25	150.50	-2	16,970	-0.01%
2021/11/05	17	145.62	2	147.00	144.50	15	17,155	0.09%
2021/11/04	37	148.99	9	147.94	143.50	28	17,580	0.16%
2021/11/03	28	152.54	10	152.50	151.50	18	17,469	0.10%
2021/11/02	75	157.97	67	161.64	158.00	8	17,754	0.05%
2021/11/01	0	0.00	2	147.25	148.50	-2	17,649	-0.01%
2021/10/29	2	141.50	7	141.71	144.50	-5	17,622	-0.03%
2021/10/28	7	146.43	1	147.50	143.00	6	17,507	0.03%
2021/10/27	2	147.25	1	144.50	149.00	1	17,344	0.01%
2021/10/26	2	143.50	2	143.00	143.50	0	17,224	0.00%
2021/10/25	2	140.75	0	0.00	141.00	2	17,090	0.01%
2021/10/22	2	140.00	5	143.00	143.50	-3	17,034	-0.02%
2021/10/21	8	145.75	8	143.56	143.00	0	16,896	0.00%
2021/10/19	0	0.00	3	145.50	145.50	-3	16,704	-0.02%
2021/10/15	5	145.00	2	145.50	144.00	3	16,585	0.02%
2021/10/12	1	141.50	1	142.00	141.00	0	16,162	0.00%
2021/10/08	2	152.25	0	0.00	147.00	2	16,055	0.01%
2021/10/07	6	150.08	6	150.33	150.00	0	15,897	0.00%
2021/10/06	1	146.50	5	149.70	149.00	-4	15,732	-0.03%
2021/10/05	0	0.00	2	146.00	145.50	-2	15,557	-0.01%
2021/10/04	1	144.00	1	144.00	144.00	0	15,271	0.00%
2021/10/01	0	0.00	1	147.00	149.00	-1	15,191	-0.01%
2021/09/30	3	149.17	3	148.83	151.50	0	15,062	0.00%
2021/09/29	7	145.43	3	144.17	144.50	4	14,878	0.03%
2021/09/28	1	154.50	1	155.50	155.50	0	14,638	0.00%
2021/09/27	3	156.83	1	154.50	154.50	2	14,562	0.01%
2021/09/24	0	0.00	7	155.43	157.50	-7	14,499	-0.05%
2021/09/23	7	153.29	4	152.25	152.00	3	14,371	0.02%
2021/09/22	3	154.67	10	153.00	154.00	-7	14,150	-0.05%
2021/09/17	11	158.95	3	156.83	162.00	8	13,947	0.06%
2021/09/16	10	158.55	8	158.19	157.00	2	13,727	0.01%
2021/09/15	94	156.99	95	159.87	158.50	-1	13,534	-0.01%
2021/09/14	115	161.53	114	162.99	160.00	1	13,350	0.01%	大買/大賣/
2021/09/13	107	173.86	109	165.80	162.00	-2	13,011	-0.02%	大買/大賣/
2021/09/10	36	169.58	32.2	172.74	173.50	3.9	12,479	0.03%
2021/09/09	9	159.44	10	161.20	164.00	-1	11,860	-0.01%
2021/09/08	6.2	163.46	6	157.00	158.00	0.2	11,556	0.00%
2021/09/07	17	167.18	16	166.16	171.50	1	11,313	0.01%
2021/09/06	8	169.13	10	165.15	165.00	-2	10,853	-0.02%
2021/09/03	9	159.67	3	157.83	158.50	6	10,229	0.06%
2021/09/02	4	152.63	6	153.25	153.00	-2	9,846	-0.02%
2021/09/01	3	150.17	5	150.80	151.00	-2	9,499	-0.02%
2021/08/31	14	145.43	14	146.50	148.00	0	9,384	0.00%
2021/08/30	13	148.46	14	148.32	149.00	-1	9,304	-0.01%
2021/08/27	1	145.00	2.1	148.52	148.50	-1.1	9,135	-0.01%
2021/08/26	1	145.00	1	148.00	144.00	0	8,977	0.00%
2021/08/25	22	148.95	37	146.39	145.50	-15	8,809	-0.17%
2021/08/24	2	142.75	2	144.25	142.50	0	8,417	0.00%
2021/08/23	3	140.17	0	0.00	138.50	3	8,223	0.04%
2021/08/19	0	0.00	0.3	137.00	136.00	-0.3	8,033	0.00%
2021/08/18	3.3	133.45	2	135.75	137.00	1.3	7,956	0.02%
2021/08/16	12	137.50	14	137.71	137.50	-2	7,663	-0.03%
2021/08/13	9	143.17	9.5	141.37	141.50	-0.5	7,476	-0.01%
2021/08/12	11	149.55	9	150.83	145.00	2	7,264	0.03%
2021/08/11	20	145.63	20	147.68	144.00	0	6,871	0.00%
2021/08/10	7.1	151.04	7	151.29	146.50	0.1	6,610	0.00%
2021/08/09	4	145.13	4.1	142.76	143.00	-0.1	6,104	0.00%
2021/08/06	70	148.94	50	144.69	143.00	20	6,073	0.33%
2021/08/05	27.1	141.43	197.1	144.73	146.50	-170	5,508	-3.09%	大賣/鉅額交易
2021/08/04	0	0.00	2	133.50	133.50	-2	4,873	-0.04%
2021/08/03	0.1	119.50	0	0.00	121.50	0.1	4,888	0.00%
2021/08/02	0	0.00	1.1	118.50	120.00	-1.1	4,890	-0.02%
2021/07/27	20	114.00	0	0.00	113.50	20	5,298	0.38%
2021/07/23	1	116.00	0	0.00	114.00	1	5,447	0.02%
2021/07/16	1	116.50	0	118.00	117.50	1	5,552	0.02%
2021/07/15	0	0.00	60	120.00	120.00	-60	5,554	-1.08%
2021/07/14	0	0.00	1	118.50	118.50	-1	5,539	-0.02%
2021/07/06	1	118.00	0	0.00	115.50	1	5,958	0.02%
2021/06/30	0	0.00	10	118.00	118.00	-10	6,327	-0.16%
2021/06/23	0	0.00	2	120.50	120.50	-2	6,502	-0.03%
2021/06/21	2	119.50	0	0.00	121.00	2	6,606	0.03%
2021/06/18	0	0.00	1	124.00	122.00	-1	6,651	-0.02%
2021/06/17	0	0.00	0.1	123.00	123.50	-0.1	6,636	0.00%
2021/06/16	1	123.00	3	122.00	121.50	-2	6,721	-0.03%
2021/06/15	3	125.00	2	121.00	124.00	1	6,686	0.01%
2021/06/10	2	115.00	8	117.00	116.00	-6	6,782	-0.09%
2021/06/08	2	114.75	0	0.00	114.50	2	6,997	0.03%
2021/06/02	0	0.00	0.2	115.00	116.00	-0.2	7,656	0.00%
2021/05/26	1	113.00	0	0.00	113.00	1	8,165	0.01%
2021/05/25	1	112.50	0	0.00	112.50	1	8,145	0.01%
2021/05/21	0	0.00	1	107.50	109.00	-1	8,204	-0.01%
2021/05/19	1	106.00	0	0.00	106.50	1	8,269	0.01%
2021/05/17	2	102.75	3	103.83	104.50	-1	8,383	-0.01%
2021/05/13	0	0.00	2	110.25	110.00	-2	8,342	-0.02%
2021/05/12	2	98.70	3	101.67	101.50	-1	8,514	-0.01%
2021/05/11	1	110.00	4	110.88	109.50	-3	8,481	-0.04%
2021/05/06	0.1	115.00	1	111.50	112.50	-0.9	8,587	-0.01%
2021/05/05	0	0.00	0.1	116.00	110.50	-0.1	8,498	0.00%
2021/05/04	3	113.83	2	111.75	116.00	1	8,429	0.01%
2021/05/03	2	115.25	0	0.00	115.00	2	8,682	0.02%
2021/04/29	0	0.00	1	118.00	119.50	-1	8,761	-0.01%
2021/04/26	0	0.00	2	118.75	118.50	-2	8,923	-0.02%
2021/04/23	0	0.00	2	116.00	116.50	-2	8,894	-0.02%
2021/04/20	0.1	115.00	0	0.00	115.00	0.1	9,224	0.00%
2021/04/16	0	0.00	3	117.00	116.50	-3	9,284	-0.03%
2021/04/14	0	0.00	20.2	113.99	113.00	-20.2	9,305	-0.22%
2021/04/13	1	117.50	0	0.00	116.50	1	9,261	0.01%
2021/04/12	1	116.50	0	0.00	116.00	1	9,214	0.01%
2021/04/09	0	0.00	1	116.00	116.50	-1	9,116	-0.01%
2021/04/08	0	0.00	3	111.33	112.50	-3	8,994	-0.03%
2021/04/07	0.3	110.83	0	0.00	111.00	0.3	8,990	0.00%
2021/04/06	2	111.00	2	112.50	112.00	0	8,939	0.00%
2021/04/01	2	109.00	1	110.00	110.00	1	8,882	0.01%
2021/03/31	1.1	110.00	1	108.00	108.00	0.1	8,830	0.00%
2021/03/30	0	0.00	10	108.95	110.00	-10	8,746	-0.11%
2021/03/29	0	0.00	5	108.00	108.00	-5	8,695	-0.06%
2021/03/26	2	106.00	2	106.25	107.00	0	8,690	0.00%
2021/03/25	45	106.26	0	0.00	106.00	45	8,666	0.52%
2021/03/24	12	105.71	0	0.00	105.50	12	8,611	0.14%
2021/03/23	1	109.00	0	0.00	108.50	1	8,634	0.01%
2021/03/22	0	0.00	1	108.00	109.50	-1	8,623	-0.01%
2021/03/18	2	106.75	6	109.17	109.00	-4	8,613	-0.05%
2021/03/17	5	106.50	0	0.00	106.00	5	8,614	0.06%
2021/03/15	2	106.00	1	107.50	106.00	1	8,767	0.01%
2021/03/12	0.1	106.50	4	105.63	106.50	-3.9	9,054	-0.04%
2021/03/11	2	101.25	0	0.00	102.00	2	9,045	0.02%
2021/03/10	6	100.42	0	0.00	100.50	6	8,877	0.07%
2021/03/09	3	101.47	1	102.00	102.50	2	8,724	0.02%
2021/03/08	2	103.50	2	103.50	103.50	0	8,592	0.00%
2021/03/05	1	107.50	0	0.00	106.00	1	8,532	0.01%
2021/03/04	2	109.00	3	110.67	108.50	-1	8,465	-0.01%
2021/03/03	5.5	111.95	0	0.00	112.50	5.5	8,319	0.07%
2021/03/02	2	116.00	1	115.50	115.00	1	8,190	0.01%
2021/02/26	3	118.00	2	118.50	116.00	1	8,162	0.01%
2021/02/23	7.5	122.77	0	0.00	122.00	7.5	8,511	0.09%
2021/02/22	1	125.50	1	125.50	125.50	0	8,435	0.00%
2021/02/18	4	124.00	17	123.50	123.50	-13	8,373	-0.16%
2021/02/17	0	0.00	20	130.00	126.50	-20	8,278	-0.24%
2021/02/05	3	127.00	3	127.50	126.00	0	8,186	0.00%
2021/02/04	17	126.97	3	126.83	126.50	14	8,143	0.17%
2021/02/03	2	124.75	3	125.32	127.00	-1	8,047	-0.01%
2021/02/02	2	117.00	0	119.00	118.00	2	7,806	0.03%
2021/01/29	9	118.78	4.1	112.12	112.00	4.9	7,766	0.06%
2021/01/28	163	118.01	8	118.50	117.00	155	7,864	1.97%	大買/鉅額交易
2021/01/27	6.1	124.41	5	124.90	122.50	1.1	7,762	0.01%
2021/01/26	4	125.88	3.1	125.97	123.00	1	7,665	0.01%
2021/01/25	9	129.61	152	130.55	129.50	-143	7,524	-1.90%	大賣/鉅額交易
2021/01/22	0.2	122.75	3	122.50	123.00	-2.8	7,177	-0.04%
2021/01/21	2	122.50	2	122.00	120.00	0	7,023	0.00%
2021/01/20	0	0.00	1.1	120.05	120.00	-1.1	6,918	-0.02%
2021/01/19	1	119.00	0	0.00	118.50	1	6,791	0.01%
2021/01/15	2	124.50	5	120.10	117.50	-3	6,677	-0.04%
2021/01/14	3.1	120.21	3	121.83	122.00	0.1	6,525	0.00%
2021/01/13	5	122.70	7	122.21	124.00	-2	6,448	-0.03%
2021/01/12	5.1	118.97	1	118.50	117.00	4.1	6,247	0.07%
2021/01/11	0	0.00	1	117.00	118.00	-1	6,198	-0.02%
2021/01/08	0	0.00	21	117.71	116.00	-21	6,139	-0.34%
2021/01/07	2	113.50	0	0.00	116.00	2	6,030	0.03%
2021/01/06	0	0.00	5	114.40	113.00	-5	6,036	-0.08%
2021/01/04	13	113.88	0	0.00	114.00	13	6,119	0.21%
2020/12/31	6	116.42	0	0.00	116.00	6	6,241	0.10%
2020/12/30	1	113.00	0	0.00	113.50	1	6,217	0.02%
2020/12/29	40	117.15	5	115.00	114.00	35	6,249	0.56%
2020/12/28	1	114.50	0	0.00	118.00	1	6,298	0.02%
2020/12/24	13	115.42	0	0.00	114.50	13	6,624	0.20%
2020/12/21	0	0.00	1	114.00	115.50	-1	6,899	-0.01%
2020/12/17	1	117.50	0	0.00	115.00	1	6,863	0.01%
2020/12/15	0	112.00	0	0.00	112.50	0	6,713	0.00%
2020/12/11	0	0.00	2	112.50	116.00	-2	6,635	-0.03%
2020/12/10	4	118.00	2	118.00	117.50	2	6,563	0.03%
2020/12/09	8	125.81	25	126.10	123.50	-17	6,475	-0.26%
2020/12/08	13	119.69	12	122.54	125.50	1	6,235	0.02%
2020/12/07	2	113.00	38	112.49	114.50	-36	5,911	-0.61%
2020/12/04	18	108.75	1	108.00	109.00	17	5,764	0.29%
2020/12/03	0	0.00	2	109.00	108.50	-2	5,755	-0.03%
2020/12/02	0	0.00	3	108.67	109.00	-3	5,925	-0.05%
2020/12/01	1	107.00	10	104.00	107.00	-9	5,917	-0.15%
2020/11/30	5	106.60	0	0.00	105.00	5	5,993	0.08%
2020/11/26	4	104.75	9	105.28	105.00	-5	5,935	-0.08%
2020/11/25	6.1	106.51	1	106.50	106.50	5.1	6,016	0.08%
2020/11/24	6	108.67	0	0.00	105.50	6	5,976	0.10%
2020/11/23	43	110.24	11	109.00	108.00	32	5,890	0.54%
2020/11/20	0.2	103.75	3	101.00	105.00	-2.8	5,579	-0.05%
2020/11/19	2	98.65	0	0.00	99.00	2	5,559	0.04%
2020/11/17	0	0.00	2	98.70	99.00	-2	5,692	-0.04%
2020/11/16	0	0.00	3	97.57	98.50	-3	5,723	-0.05%
2020/11/13	2	96.40	0	0.00	96.10	2	5,757	0.03%
2020/11/12	1	97.30	0	0.00	97.60	1	5,754	0.02%
2020/11/10	1	99.30	0	0.00	98.30	1	5,774	0.02%
2020/11/09	2	103.75	1	103.00	103.00	1	5,794	0.02%
2020/11/05	2	99.60	6	100.07	100.00	-4	5,873	-0.07%
2020/11/04	0	0.00	1	94.00	96.20	-1	5,758	-0.02%
2020/11/02	1	93.00	1	93.20	93.60	0	6,338	0.00%
2020/10/22	1	96.50	0	0.00	96.20	1	7,492	0.01%
2020/10/20	0	0.00	2	98.30	98.50	-2	8,046	-0.02%
2020/10/19	1	97.40	0	0.00	97.10	1	8,531	0.01%
2020/10/16	1	97.80	1	98.40	98.20	0	8,724	0.00%
2020/10/12	0	0.00	0.1	99.00	99.00	-0.1	8,854	0.00%
2020/10/08	3	98.87	1	98.20	98.50	2	8,817	0.02%
2020/10/07	1	96.60	0	0.00	96.50	1	8,698	0.01%
2020/09/29	0	0.00	1	100.00	95.00	-1	8,693	-0.01%
2020/09/28	2.1	95.56	23	97.62	97.80	-20.9	8,607	-0.24%
2020/09/21	0	0.00	0.1	93.80	93.50	-0.1	8,745	0.00%
2020/09/17	1	95.50	0	0.00	95.60	1	8,775	0.01%
2020/09/16	0	95.70	0	0.00	95.60	0	8,794	0.00%
2020/09/07	1	100.50	2	99.60	96.50	-1	8,619	-0.01%
2020/09/03	0	0.00	16	95.44	96.00	-16	8,459	-0.19%
2020/08/31	0	0.00	2	96.10	93.50	-2	8,317	-0.02%
2020/08/28	0	0.00	1	93.70	93.90	-1	8,160	-0.01%
2020/08/27	1	93.70	6	94.33	93.30	-5	8,141	-0.06%
2020/08/26	0	0.00	3	94.03	93.70	-3	8,112	-0.04%
2020/08/25	7	94.17	0	0.00	94.40	7	8,088	0.09%
2020/08/24	3.1	91.74	1	92.30	91.90	2.1	8,028	0.03%
2020/08/21	2.1	88.17	0	0.00	88.30	2.1	7,952	0.03%
2020/08/20	0	0.00	1	84.60	84.80	-1	7,882	-0.01%
2020/08/19	3	90.47	3	90.33	89.50	0	7,851	0.00%
2020/08/18	0	0.00	2	90.00	89.60	-2	7,794	-0.03%
2020/08/17	5	90.64	3	90.50	90.30	2	7,790	0.03%
2020/08/12	1	87.50	3	87.60	88.20	-2	7,641	-0.03%
2020/08/11	0	0.00	2	89.75	89.90	-2	7,618	-0.03%
2020/08/10	1	87.20	0	0.00	87.20	1	7,603	0.01%
2020/08/07	5	90.64	3	89.13	89.70	2	7,614	0.03%
2020/08/06	15	93.87	4	93.00	92.10	11	7,480	0.15%
2020/08/05	0	0.00	2	96.15	97.70	-2	7,132	-0.03%
2020/08/04	3	92.97	0	0.00	93.10	3	6,992	0.04%
2020/08/03	2	93.75	0	0.00	93.20	2	6,925	0.03%
2020/07/31	6	96.12	11	96.74	95.20	-5	6,880	-0.07%
2020/07/30	0	0.00	2	96.55	95.10	-2	6,820	-0.03%
2020/07/29	0	0.00	4	93.58	95.20	-4	6,724	-0.06%
2020/07/28	16	98.08	10.5	96.31	95.50	5.5	6,632	0.08%
2020/07/27	25	93.87	15	94.63	93.90	10	6,091	0.16%
2020/07/24	15	90.90	2	91.40	89.00	13	5,776	0.23%
2020/07/23	26	93.96	2.5	91.70	91.30	23.5	5,658	0.42%
2020/07/22	2	88.60	0	0.00	90.70	2	5,280	0.04%
2020/07/21	0	0.00	1	83.70	82.50	-1	5,158	-0.02%
2020/07/10	0.5	82.00	0	0.00	82.00	0.5	5,176	0.01%
2020/07/07	1	81.90	0	0.00	81.90	1	5,238	0.02%
2020/07/03	0	0.00	4	80.83	80.90	-4	5,215	-0.08%
2020/06/29	0	0.00	3	78.93	77.50	-3	5,212	-0.06%
2020/06/24	0.5	78.10	0	0.00	78.30	0.5	5,290	0.01%
2020/06/16	0	0.00	9	77.00	77.00	-9	6,005	-0.15%
2020/06/12	2	75.60	0	0.00	75.70	2	6,087	0.03%
2020/06/11	0	0.00	2	78.60	77.20	-2	6,109	-0.03%
2020/06/10	0	0.00	1	76.60	77.20	-1	6,099	-0.02%
2020/06/08	1	75.40	1	75.50	75.80	0	6,305	0.00%
2020/05/29	0	0.00	1	73.50	73.50	-1	6,453	-0.02%
2020/05/26	0	0.00	2	71.80	71.20	-2	6,514	-0.03%
2020/05/25	0	0.00	2	70.40	71.50	-2	6,524	-0.03%
2020/05/21	1	68.90	0	0.00	69.90	1	6,735	0.01%
2020/05/19	1	68.20	0	0.00	68.50	1	6,748	0.01%
2020/05/18	1	68.00	0	0.00	67.60	1	6,734	0.01%
2020/05/15	2	71.05	0	0.00	70.10	2	6,724	0.03%
2020/05/14	9	74.06	8	74.09	71.70	1	6,681	0.01%
2020/05/13	1	72.30	4	71.68	72.80	-3	6,547	-0.05%
2020/05/12	2	70.10	3	70.90	70.80	-1	6,516	-0.02%
2020/05/08	2	70.85	0	0.00	70.40	2	6,544	0.03%
2020/05/07	0	0.00	2	70.15	69.80	-2	6,537	-0.03%
2020/05/06	1	69.30	0	0.00	69.30	1	6,582	0.02%
2020/05/04	2	69.55	0	0.00	69.50	2	6,636	0.03%
2020/04/30	10	69.27	2	69.50	69.90	8	6,624	0.12%
2020/04/29	0	0.00	1	68.40	68.60	-1	6,573	-0.02%
2020/04/28	2	67.95	7	68.04	68.40	-5	6,512	-0.08%
2020/04/27	2	67.70	1	68.40	67.60	1	6,581	0.02%
2020/04/24	1	66.90	4	66.60	66.80	-3	6,522	-0.05%
2020/04/23	2	67.30	1	68.00	67.30	1	6,469	0.02%
2020/04/21	1	67.40	1	67.40	66.50	0	6,537	0.00%
2020/04/20	1	68.00	4	68.13	68.00	-3	6,663	-0.05%
2020/04/17	12	69.85	3	69.50	68.20	9	6,683	0.13%
2020/04/16	1	67.60	2	68.45	67.70	-1	6,616	-0.02%
2020/04/15	4	67.60	1	67.20	68.00	3	6,543	0.05%
2020/04/14	1	63.90	0	0.00	65.50	1	6,409	0.02%
2020/04/13	2	62.75	5	63.00	63.00	-3	6,323	-0.05%
2020/04/10	4	62.73	2	62.95	62.90	2	6,302	0.03%
2020/04/09	1	61.60	1	61.90	62.40	0	6,216	0.00%
2020/04/08	1	61.00	1	61.60	61.60	0	6,163	0.00%
2020/04/07	6	60.97	2	61.05	61.20	4	6,065	0.07%
2020/04/06	1	58.70	1	59.30	59.50	0	6,009	0.00%
2020/04/01	1	58.60	1	58.70	58.90	0	6,190	0.00%
2020/03/31	1	58.30	1	58.90	59.30	0	6,153	0.00%
2020/03/30	2	58.40	2	58.95	58.60	0	6,083	0.00%
2020/03/26	1	57.70	1	58.40	59.00	0	5,822	0.00%
2020/03/24	1	56.90	1	57.30	56.70	0	5,656	0.00%
2020/03/23	1	55.50	0	0.00	55.00	1	5,687	0.02%
2020/03/20	1	58.60	1	59.70	58.90	0	5,750	0.00%
2020/03/13	0	0.00	1	67.00	70.00	-1	5,922	-0.02%
2020/03/09	1	73.10	0	0.00	72.90	1	6,726	0.01%
2020/02/26	2	74.60	1	74.90	74.90	1	7,176	0.01%
2020/02/25	1	73.90	2	75.00	75.30	-1	7,200	-0.01%
2020/02/24	2	74.65	0	0.00	74.00	2	7,139	0.03%
2020/02/21	0	0.00	1	78.10	78.40	-1	6,994	-0.01%
2020/02/20	1	77.50	1	78.50	77.70	0	6,922	0.00%
2020/02/18	1	77.90	0	0.00	77.90	1	6,943	0.01%
2020/02/14	0	0.00	11	78.80	79.00	-11	6,821	-0.16%
2020/02/12	0	0.00	1	78.50	78.50	-1	6,766	-0.01%
2020/02/07	1	77.80	0	0.00	77.70	1	6,662	0.02%
2020/02/06	0	0.00	1	78.90	78.90	-1	6,644	-0.02%
2020/02/05	0	0.00	2	76.40	76.50	-2	6,663	-0.03%
2020/02/04	2	77.40	1	77.00	76.80	1	6,692	0.01%
2020/01/31	1	74.70	0	0.00	75.20	1	6,658	0.02%
2020/01/30	1	74.80	4	76.80	75.00	-3	6,642	-0.05%
2020/01/17	2	80.10	0	0.00	79.60	2	6,488	0.03%
2020/01/16	6	80.18	0	0.00	80.10	6	6,522	0.09%
2020/01/15	0	0.00	1	81.80	81.00	-1	6,483	-0.02%
2020/01/14	1	83.00	0	0.00	83.10	1	6,389	0.02%
2020/01/13	0	0.00	4	79.40	79.80	-4	6,228	-0.06%
2020/01/06	1	77.40	0	0.00	77.50	1	6,168	0.02%
2020/01/03	3	78.30	0	0.00	78.00	3	6,122	0.05%
2019/12/30	0	0.00	3	81.00	80.20	-3	6,024	-0.05%
2019/12/27	2	80.60	0	0.00	80.00	2	5,985	0.03%
2019/12/26	0	0.00	2	78.40	78.10	-2	5,767	-0.03%
2019/12/25	0	0.00	2	76.80	78.30	-2	5,805	-0.03%
2019/12/24	1	77.00	0	0.00	76.40	1	5,900	0.02%
2019/12/20	1	77.80	1	77.60	77.20	0	5,915	0.00%
2019/12/19	1	77.80	0	0.00	77.70	1	5,892	0.02%
2019/12/18	3	79.50	1	78.70	78.70	2	5,851	0.03%
2019/12/17	1	77.40	1	77.50	78.60	0	5,747	0.00%
2019/12/13	0	0.00	4	77.00	77.00	-4	5,630	-0.07%
2019/12/10	1	76.70	0	0.00	76.00	1	5,289	0.02%
2019/12/09	0	0.00	1	77.00	76.70	-1	5,178	-0.02%
2019/12/05	9	80.82	5	80.76	79.60	4	4,882	0.08%
2019/12/04	1	75.90	1	75.10	76.20	0	4,564	0.00%
2019/12/03	0	0.00	1	73.50	73.10	-1	4,170	-0.02%
2019/12/02	0	0.00	2	70.00	70.70	-2	4,111	-0.05%
2019/11/28	2	73.20	0	0.00	72.40	2	4,183	0.05%
2019/11/26	0	0.00	1	70.90	72.00	-1	4,053	-0.02%
2019/11/25	0	0.00	1	69.50	68.80	-1	3,784	-0.03%
2019/11/01	0	0.00	4	64.30	65.20	-4	3,511	-0.11%
2019/10/28	18	65.00	1	65.20	65.00	17	3,626	0.47%
2019/10/25	14	64.70	0	0.00	64.30	14	3,649	0.38%
2019/10/24	0	0.00	1	64.00	64.70	-1	3,664	-0.03%
2019/10/23	24	62.80	0	0.00	62.60	24	3,661	0.66%
2019/10/18	1	63.20	1	64.00	63.00	0	3,868	0.00%
2019/10/17	0	0.00	1	64.40	64.30	-1	3,946	-0.03%
2019/10/16	4	64.70	4	65.30	64.60	0	3,945	0.00%
2019/10/09	1	61.90	0	0.00	61.70	1	3,912	0.03%
2019/10/08	1	62.80	0	0.00	62.40	1	3,911	0.03%
2019/10/07	1	61.00	0	0.00	61.20	1	3,894	0.03%
2019/10/04	1	61.00	0	0.00	60.90	1	3,892	0.03%
2019/10/01	1	61.80	0	0.00	62.00	1	3,890	0.03%
2019/09/27	5	63.42	0	0.00	62.70	5	3,858	0.13%
2019/09/06	0	0.00	4	65.90	66.10	-4	3,880	-0.10%
2019/09/05	0	0.00	1	65.00	64.90	-1	3,870	-0.03%
2019/09/03	1	65.00	3	65.00	64.50	-2	3,948	-0.05%
2019/08/20	0	0.00	1	62.00	61.90	-1	4,183	-0.02%
2019/08/16	1	62.40	1	61.60	62.70	0	4,230	0.00%
2019/08/15	2	60.60	0	0.00	60.90	2	4,243	0.05%
2019/08/14	1	61.50	0	0.00	61.50	1	4,382	0.02%
2019/08/06	1	59.80	0	0.00	62.20	1	4,561	0.02%
2019/07/25	0	0.00	1	64.40	64.40	-1	4,793	-0.02%
2019/07/24	2	65.20	7	64.54	64.50	-5	4,772	-0.10%
2019/07/23	1	64.50	5	64.40	64.50	-4	4,776	-0.08%
2019/07/22	1	62.90	0	0.00	63.10	1	4,709	0.02%
2019/07/19	4	62.70	0	0.00	62.00	4	4,718	0.08%
2019/07/17	2	61.30	2	60.70	61.40	0	4,725	0.00%
2019/07/16	2	62.80	0	0.00	62.70	2	4,712	0.04%
2019/07/12	0	0.00	1	61.70	61.20	-1	4,903	-0.02%
2019/07/10	0	0.00	1	61.40	61.00	-1	4,947	-0.02%
2019/07/09	1	60.50	1	60.80	60.80	0	4,973	0.00%
2019/07/08	1	60.30	0	0.00	60.30	1	4,976	0.02%
2019/07/05	5	61.00	0	0.00	60.30	5	5,037	0.10%
2019/07/04	1	61.30	2	62.20	61.20	-1	5,038	-0.02%
2019/07/03	2	64.50	0	0.00	64.60	2	5,088	0.04%
2019/06/28	0	0.00	1	66.40	65.20	-1	5,026	-0.02%
2019/06/27	0	0.00	1	65.00	66.00	-1	4,979	-0.02%
2019/06/26	1	63.70	0	0.00	65.00	1	4,944	0.02%
2019/05/07	0	0.00	1	65.80	66.20	-1	6,688	-0.01%
2019/05/03	1	65.10	0	0.00	65.00	1	6,627	0.02%
2019/04/19	0	0.00	1	70.70	69.20	-1	6,573	-0.02%
2019/04/18	0	0.00	11	68.92	69.20	-11	6,541	-0.17%
2019/04/09	1	68.20	0	0.00	67.70	1	6,621	0.02%
2019/04/03	1	68.40	5	68.40	68.80	-4	6,523	-0.06%
2019/04/02	5	68.30	0	0.00	68.40	5	6,494	0.08%
2019/04/01	0	0.00	1	67.50	67.00	-1	6,446	-0.02%
2019/03/29	0	0.00	2	66.25	66.50	-2	6,393	-0.03%
2019/03/28	3	65.57	1	66.10	65.20	2	6,393	0.03%
2019/03/26	1	67.40	2	67.70	67.90	-1	6,378	-0.02%
2019/03/25	0	0.00	8	67.75	68.10	-8	6,398	-0.13%
2019/03/22	14	68.05	23	67.57	68.20	-9	6,318	-0.14%
2019/03/21	11	66.42	0	0.00	66.50	11	6,247	0.18%
2019/03/20	17	66.96	19	66.23	65.50	-2	6,264	-0.03%
2019/03/19	2	66.20	1	65.80	65.50	1	6,237	0.02%
2019/03/15	0	0.00	2	66.40	65.80	-2	6,164	-0.03%
2019/03/14	1	66.20	4	66.30	66.50	-3	6,176	-0.05%
2019/03/13	6	66.70	0	0.00	66.50	6	6,209	0.10%
2019/03/12	2	66.80	2	65.80	66.30	0	6,251	0.00%
2019/03/11	7	66.23	0	0.00	65.50	7	6,188	0.11%
2019/03/08	5	67.04	0	0.00	66.80	5	6,157	0.08%
2019/03/05	0	0.00	10	70.10	70.20	-10	6,260	-0.16%
2019/03/04	16	70.63	6	69.40	70.00	10	6,218	0.16%
2019/02/27	2	68.10	4	68.00	69.30	-2	6,111	-0.03%
2019/02/26	5	67.00	3	68.77	68.20	2	6,113	0.03%
2019/02/25	2	65.90	1	66.20	66.00	1	5,938	0.02%
2019/02/22	1	65.20	0	0.00	65.60	1	5,926	0.02%
2019/02/21	5	66.40	1	67.30	66.10	4	5,890	0.07%
2019/02/20	1	65.90	1	67.40	66.00	0	5,869	0.00%
2019/02/19	2	66.10	0	0.00	66.90	2	5,805	0.03%
2019/02/18	2	69.00	6	68.10	67.40	-4	5,713	-0.07%
2019/02/15	3	67.40	2	66.80	65.50	1	5,557	0.02%
2019/02/14	16	65.65	14	64.98	66.10	2	5,437	0.04%
2019/02/13	4	63.15	2	62.90	62.70	2	5,202	0.04%
2019/02/12	0	0.00	2	64.40	63.50	-2	5,100	-0.04%
2019/02/11	0	0.00	2	65.10	65.10	-2	5,035	-0.04%
2019/01/30	4	65.20	2	66.00	66.60	2	4,912	0.04%
2019/01/29	2	64.50	0	0.00	64.40	2	4,837	0.04%
2019/01/28	0	0.00	1	64.70	64.50	-1	4,741	-0.02%
2019/01/25	2	63.00	1	63.00	63.00	1	4,686	0.02%
2019/01/16	1	58.50	2	58.80	58.50	-1	5,295	-0.02%
2019/01/11	2	56.80	1	57.00	56.30	1	5,087	0.02%
2019/01/10	11	57.29	8	56.78	56.30	3	5,053	0.06%
2019/01/09	9	58.10	5	57.84	58.00	4	5,009	0.08%
2019/01/08	8	57.85	14	57.95	57.50	-6	5,007	-0.12%
2019/01/07	10	59.00	0	0.00	58.50	10	4,998	0.20%
2019/01/04	0	0.00	10	57.32	57.40	-10	5,013	-0.20%
2018/12/28	1	60.50	0	0.00	59.50	1	5,037	0.02%
2018/12/24	2	62.35	2	62.50	62.10	0	5,128	0.00%
2018/12/14	0	0.00	2	62.00	61.00	-2	5,237	-0.04%
2018/12/13	1	61.30	0	0.00	61.30	1	5,236	0.02%
2018/12/12	2	61.00	2	61.20	61.60	0	5,281	0.00%
2018/12/10	1	58.50	0	0.00	57.60	1	5,414	0.02%
2018/12/05	0	0.00	2	62.80	62.80	-2	5,449	-0.04%
2018/12/03	3	68.27	1	69.10	69.00	2	5,532	0.04%
2018/11/29	0	0.00	1	65.70	64.40	-1	5,512	-0.02%
2018/11/28	1	64.00	0	0.00	64.80	1	5,469	0.02%
2018/11/27	1	60.30	1	60.60	61.80	0	5,388	0.00%
2018/11/23	1	60.70	1	60.40	60.40	0	5,525	0.00%
2018/11/21	0	0.00	1	61.00	61.40	-1	5,619	-0.02%
2018/11/20	1	60.30	0	0.00	60.30	1	5,657	0.02%
2018/11/06	1	61.60	1	61.70	62.20	0	5,779	0.00%
2018/11/02	0	0.00	2	59.70	60.90	-2	5,955	-0.03%
2018/11/01	0	0.00	2	58.50	59.30	-2	6,096	-0.03%
2018/10/31	6	57.23	4	57.85	57.00	2	6,033	0.03%
2018/10/30	2	51.90	2	51.00	52.90	0	5,892	0.00%
2018/10/23	1	57.10	0	0.00	56.30	1	5,639	0.02%
2018/10/22	1	58.10	6	58.10	58.40	-5	5,632	-0.09%
2018/10/19	4	58.75	0	0.00	59.70	4	5,642	0.07%
2018/10/17	2	59.90	0	0.00	59.80	2	5,735	0.03%
2018/09/21	1	67.40	1	68.70	70.30	0	5,532	0.00%
2018/09/19	11	65.70	0	0.00	65.10	11	5,457	0.20%
2018/09/17	0	0.00	2	66.60	66.10	-2	5,447	-0.04%
2018/09/14	2	66.10	0	0.00	66.10	2	5,407	0.04%
2018/09/12	1	63.50	1	62.90	61.70	0	5,295	0.00%
2018/09/11	2	65.15	2	65.60	64.70	0	5,282	0.00%
2018/09/10	60	65.45	0	0.00	64.70	60	5,271	1.14%
2018/09/06	0	0.00	2	70.80	70.10	-2	5,357	-0.04%
2018/08/30	1	73.00	1	73.50	73.60	0	5,551	0.00%
2018/08/29	4	77.18	3	75.37	75.50	1	5,472	0.02%
2018/08/28	2	75.80	1	76.20	76.00	1	5,378	0.02%
2018/08/24	0	0.00	2	70.80	70.80	-2	5,337	-0.04%
2018/08/21	0	0.00	1	75.90	76.20	-1	5,358	-0.02%
2018/08/20	1	75.30	0	0.00	73.00	1	5,379	0.02%
2018/08/16	0	0.00	1	75.40	75.00	-1	5,361	-0.02%
2018/08/15	1	74.10	0	0.00	74.10	1	5,321	0.02%
2018/08/10	2	83.50	0	0.00	82.30	2	5,200	0.04%
2018/08/08	0	0.00	2	77.90	83.10	-2	4,918	-0.04%
2018/08/07	3	76.00	1	76.50	76.50	2	4,710	0.04%
2018/08/06	0	0.00	5	77.20	75.40	-5	4,659	-0.11%
2018/08/03	5	75.46	0	0.00	77.00	5	4,591	0.11%
2018/07/23	1	69.90	1	70.10	70.10	0	4,160	0.00%
2018/07/20	1	70.90	21	71.18	70.50	-20	4,128	-0.48%
2018/07/19	1	69.80	11	70.44	70.90	-10	4,112	-0.24%
2018/07/18	0	0.00	15	71.60	69.00	-15	4,088	-0.37%
2018/07/13	0	0.00	1	67.90	68.70	-1	4,022	-0.02%
2018/07/12	31	66.96	1	66.10	67.80	30	4,041	0.74%
2018/07/11	1	67.10	0	0.00	67.00	1	4,009	0.02%
2018/07/10	14	67.94	14	67.60	68.30	0	3,965	0.00%
2018/07/04	1	68.50	3	68.90	69.00	-2	3,883	-0.05%
2018/07/03	2	68.10	6	67.87	69.00	-4	3,887	-0.10%
2018/07/02	1	68.90	1	69.70	69.80	0	3,864	0.00%
2018/06/29	1	68.10	1	68.90	69.80	0	3,866	0.00%
2018/06/28	1	67.90	5	68.28	68.20	-4	3,921	-0.10%
2018/06/26	4	69.90	0	0.00	70.00	4	4,039	0.10%
2018/06/25	5	68.86	6	67.50	69.00	-1	4,044	-0.02%
2018/06/22	1	66.40	1	67.00	68.50	0	4,093	0.00%
2018/06/21	0	0.00	6	66.60	68.10	-6	4,062	-0.15%
2018/06/20	12	66.23	4	64.50	66.70	8	4,031	0.20%
2018/06/19	1	67.70	4	67.08	66.00	-3	3,962	-0.08%
2018/06/15	2	69.35	7	69.66	69.30	-5	3,885	-0.13%
2018/06/14	1	69.30	1	69.90	70.00	0	3,758	0.00%
2018/06/13	12	70.90	6	71.57	70.40	6	3,608	0.17%
2018/06/12	2	68.05	11	67.81	67.20	-9	3,365	-0.27%
2018/06/11	11	70.01	24	70.60	69.70	-13	3,296	-0.39%
2018/06/05	1	64.10	1	64.50	65.00	0	3,172	0.00%
2018/06/04	1	64.60	5	64.60	64.90	-4	3,194	-0.13%
2018/06/01	9	67.38	5	67.50	65.10	4	3,180	0.13%
2018/05/29	0	0.00	1	66.00	66.00	-1	3,012	-0.03%
2018/05/28	2	63.90	1	63.90	64.80	1	3,006	0.03%
2018/05/25	1	63.00	1	63.60	63.70	0	2,996	0.00%
2018/05/23	1	62.50	1	62.00	62.00	0	2,982	0.00%
2018/05/21	1	62.40	1	62.30	62.30	0	2,995	0.00%
2018/05/17	1	62.30	1	61.40	61.40	0	3,105	0.00%
2018/05/16	1	62.10	1	62.80	62.70	0	3,146	0.00%
2018/05/15	1	62.40	1	63.00	62.40	0	3,198	0.00%
2018/05/11	1	62.60	1	63.40	63.30	0	3,223	0.00%
2018/05/10	1	60.70	1	61.50	63.40	0	3,234	0.00%
2018/04/26	35	61.30	0	0.00	59.50	35	3,361	1.04%
2018/04/25	1	59.00	1	60.10	60.90	0	3,416	0.00%
2018/04/24	0	0.00	2	60.50	60.60	-2	3,501	-0.06%
2018/04/23	1	62.40	3	62.77	62.90	-2	3,699	-0.05%
2018/04/19	4	64.70	5	64.00	64.80	-1	3,725	-0.03%
2018/04/18	5	64.30	0	0.00	64.20	5	3,716	0.13%
2018/04/16	0	0.00	1	63.80	63.20	-1	3,706	-0.03%
2018/04/13	1	63.70	1	63.40	63.40	0	3,719	0.00%
2018/04/11	1	64.00	8	63.86	64.00	-7	3,777	-0.19%
2018/04/10	0	0.00	1	64.30	64.30	-1	3,801	-0.03%
2018/04/09	2	63.75	3	63.60	63.50	-1	3,787	-0.03%
2018/03/30	10	66.73	1	66.80	66.90	9	3,619	0.25%
2018/03/27	1	65.20	0	0.00	64.70	1	3,391	0.03%
2018/03/22	0	0.00	2	64.70	64.60	-2	3,301	-0.06%
2018/03/08	0	0.00	3	63.60	63.80	-3	3,727	-0.08%
2018/03/02	2	60.60	0	0.00	60.50	2	3,843	0.05%
2018/02/23	3	63.60	0	0.00	63.70	3	3,984	0.08%
2018/02/05	0	0.00	2	63.40	63.50	-2	4,307	-0.05%
2018/02/02	2	65.00	0	0.00	65.00	2	4,326	0.05%
2018/01/31	0	0.00	2	65.00	65.80	-2	4,468	-0.04%
2018/01/29	0	0.00	2	63.90	64.40	-2	4,390	-0.05%
2018/01/26	4	63.35	0	0.00	63.70	4	4,362	0.09%
2018/01/18	2	67.40	5	67.94	67.60	-3	4,189	-0.07%
2018/01/17	8	66.89	5	67.50	68.00	3	4,085	0.07%
2018/01/16	2	64.55	2	64.25	64.30	0	3,856	0.00%
2018/01/10	0	0.00	4	64.80	62.80	-4	3,756	-0.11%
2018/01/05	4	65.00	0	0.00	64.80	4	3,703	0.11%
2018/01/02	2	62.70	0	0.00	63.00	2	3,575	0.06%