世界 (5347)-凱基-中壢券商分點個股進出

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
91.0
漲跌
▲1.4
漲幅
+1.56%
成交量
6,372張
產業
上櫃半導體類股
1110人加入追蹤

立即追蹤
本地時間:14:30

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

世界 (5347)籌碼相關－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢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
2024/12/03	0	0.00	2	90.50	91.00	-2	9,306	-0.02%
2024/12/02	2	90.15	1	89.90	89.60	1	9,352	0.01%
2024/11/29	0	0.00	1	90.50	89.50	-1	9,436	-0.01%
2024/11/28	4	88.50	0	0.00	88.20	4	9,424	0.04%
2024/11/27	6	89.73	1	89.70	89.50	5	9,357	0.05%
2024/11/26	7.1	90.46	0	0.00	90.00	7.1	9,320	0.08%
2024/11/25	29.1	92.02	0	0.00	90.00	29.1	9,317	0.31%
2024/11/22	0	92.40	2	92.50	92.10	-2	9,219	-0.02%
2024/11/21	2	89.60	13	91.08	91.70	-11	9,147	-0.12%
2024/11/20	4.6	90.64	1	90.20	89.90	3.6	8,959	0.04%
2024/11/19	8	90.95	0	0.00	90.70	8	8,852	0.09%
2024/11/18	11	92.75	4	92.10	91.10	7	8,790	0.08%
2024/11/15	0	0.00	6	92.13	90.90	-6	8,861	-0.07%
2024/11/14	3.1	90.67	40	91.85	89.90	-36.9	8,850	-0.42%
2024/11/13	8	92.61	6	92.90	92.40	2	8,770	0.02%
2024/11/12	3	93.13	56	93.49	94.20	-53	8,737	-0.61%
2024/11/11	4	94.62	4	94.63	93.80	0	8,691	0.00%
2024/11/08	4	94.57	36	94.29	94.30	-32	8,717	-0.37%
2024/11/07	1.1	93.28	1.1	92.86	94.30	0.1	8,757	0.00%
2024/11/06	12.8	91.76	6	91.85	92.40	6.8	8,783	0.08%
2024/11/05	4.2	93.81	4.2	93.92	93.60	0	8,768	0.00%
2024/11/04	5	93.52	2.1	92.96	93.20	2.9	8,997	0.03%
2024/11/01	33.2	91.81	68.6	92.49	95.00	-35.3	9,208	-0.38%
2024/10/30	0	0.00	18.4	97.22	96.50	-18.4	8,943	-0.21%
2024/10/29	7	97.27	2	98.00	97.10	5	9,011	0.06%
2024/10/28	0	98.40	2.2	98.83	98.60	-2.2	9,166	-0.02%
2024/10/25	4.2	99.28	5.1	99.28	99.00	-0.9	9,393	-0.01%
2024/10/24	4	98.22	2	98.75	97.90	2	9,448	0.02%
2024/10/23	11	98.29	4	98.15	98.00	7	9,627	0.07%
2024/10/22	10.2	98.72	2	99.30	99.00	8.2	9,674	0.08%
2024/10/21	4.1	99.49	15	100.33	100.50	-10.9	9,799	-0.11%
2024/10/18	21.2	99.45	11	104.00	98.20	10.2	9,847	0.10%
2024/10/17	0.2	102.50	0	0.00	103.00	0.2	9,782	0.00%
2024/10/16	0	101.50	18.1	101.00	101.00	-18.1	9,932	-0.18%
2024/10/15	7.1	102.50	11	102.00	102.00	-3.9	10,101	-0.04%
2024/10/14	65	101.82	3.6	101.16	101.50	61.4	10,168	0.60%
2024/10/11	59	103.42	17	105.24	102.00	42	10,511	0.40%
2024/10/09	145	103.70	128.1	102.07	102.50	16.9	10,472	0.16%	大買/大賣/
2024/10/08	33.1	100.89	6	101.25	101.50	27.1	10,506	0.26%
2024/10/07	0.1	99.57	0	101.00	100.50	0	10,687	0.00%
2024/10/04	34	101.85	2	100.75	100.00	32	10,844	0.30%
2024/10/01	4	102.00	3	102.67	105.00	1	11,201	0.01%
2024/09/30	1.1	103.52	0	0.00	103.50	1.1	11,804	0.01%
2024/09/27	3	104.35	1	106.00	103.00	2	12,324	0.02%
2024/09/26	4	106.75	0	0.00	105.00	4	13,056	0.03%
2024/09/25	5	108.10	1	107.00	106.50	4	13,804	0.03%
2024/09/24	1	106.51	1	107.50	107.00	0	14,237	0.00%
2024/09/23	5	108.20	3	108.83	108.00	2	14,284	0.01%
2024/09/20	2	107.75	1	108.50	106.50	1	14,258	0.01%
2024/09/19	4	108.00	4	107.15	107.00	0	14,191	0.00%
2024/09/18	9	108.61	7	109.71	101.00	2	14,142	0.01%
2024/09/16	2	107.50	1	107.50	106.50	1	14,239	0.01%
2024/09/13	8.1	104.51	1	105.00	105.00	7.1	14,473	0.05%
2024/09/12	9.1	108.98	1	106.50	106.00	8.1	14,673	0.06%
2024/09/11	3	105.67	3	108.00	109.00	0	14,867	0.00%
2024/09/10	87.1	110.62	83	107.67	107.50	4.1	14,845	0.03%
2024/09/09	6	114.92	4	114.25	113.50	2	15,000	0.01%
2024/09/06	1	120.50	0.5	119.50	118.00	0.5	15,265	0.00%
2024/09/05	4	119.50	1	120.00	118.50	3	15,716	0.02%
2024/09/04	63	120.12	64	120.27	121.00	-1	16,108	-0.01%
2024/09/03	1.3	121.54	1	125.00	120.50	0.3	16,461	0.00%
2024/09/02	0.1	125.00	6.5	124.55	125.00	-6.4	17,478	-0.04%
2024/08/30	0.1	122.50	1.3	122.50	123.00	-1.2	17,792	-0.01%
2024/08/29	1.1	121.55	3	122.50	122.00	-1.9	18,353	-0.01%
2024/08/28	1.1	122.45	1	122.50	121.50	0.1	18,992	0.00%
2024/08/27	1	121.50	8	121.50	122.50	-7	19,596	-0.04%
2024/08/26	5	120.10	1.1	120.18	119.00	3.9	20,056	0.02%
2024/08/23	2	120.25	6	121.00	122.00	-4	20,164	-0.02%
2024/08/22	2.1	119.24	1	118.50	118.50	1.1	20,209	0.01%
2024/08/21	6	120.58	5	119.80	119.00	1	20,275	0.00%
2024/08/20	13.5	126.92	7	127.28	124.50	6.5	20,283	0.03%
2024/08/19	8	124.88	13	124.43	126.00	-5	20,286	-0.02%
2024/08/16	3	120.17	45	120.89	119.50	-42	20,113	-0.21%
2024/08/15	10	117.75	19	118.05	117.00	-9	20,196	-0.04%
2024/08/13	5	119.20	1	119.50	119.50	4	20,659	0.02%
2024/08/12	3	119.83	3	120.01	120.50	0	20,703	0.00%
2024/08/09	26	119.50	27	120.91	118.50	-1	20,649	0.00%
2024/08/08	3	117.33	3	117.17	117.00	0	20,653	0.00%
2024/08/07	16	119.31	20	119.05	119.00	-4	20,713	-0.02%
2024/08/06	47	117.62	46	118.08	119.00	1	20,653	0.00%
2024/08/05	58	112.66	63	112.94	117.50	-5	20,534	-0.02%
2024/08/02	62	116.00	61	115.31	117.50	1	20,317	0.00%
2024/08/01	32	118.98	35	119.86	118.00	-3	20,323	-0.01%
2024/07/31	46	113.85	38	114.58	116.50	8	20,485	0.04%
2024/07/30	10	111.95	15.2	113.84	120.00	-5.2	21,139	-0.02%
2024/07/29	3	114.67	7	113.86	114.50	-4	21,089	-0.02%
2024/07/26	4.2	110.25	3	111.33	112.50	1.2	21,301	0.01%
2024/07/23	2.1	115.23	1	115.50	115.50	1.1	21,139	0.00%
2024/07/22	18.1	116.64	10.3	117.39	115.50	7.8	21,076	0.04%
2024/07/19	6.2	117.58	12	118.33	118.50	-5.9	21,110	-0.03%
2024/07/18	11	118.86	20	120.15	120.50	-9	21,011	-0.04%
2024/07/17	11	119.91	28	120.20	121.00	-17	20,969	-0.08%
2024/07/16	15.1	119.01	6	118.67	119.50	9.1	21,091	0.04%
2024/07/15	3	120.51	5	120.90	122.50	-2	20,989	-0.01%
2024/07/12	25	118.68	17	118.61	121.50	8	20,982	0.04%
2024/07/11	12.1	122.92	4	122.75	122.50	8.1	20,766	0.04%
2024/07/10	19	122.89	5	123.10	122.00	14	20,855	0.07%
2024/07/09	43	125.00	36	124.01	123.00	7	20,792	0.03%
2024/07/08	52.1	123.36	44	123.09	123.00	8.1	20,678	0.04%
2024/07/05	22	126.36	6	125.25	124.50	16	20,500	0.08%
2024/07/04	45.1	124.21	24	121.94	120.50	21.1	20,178	0.10%
2024/07/03	14.1	136.49	12.2	131.88	131.00	1.8	19,570	0.01%
2024/07/02	27	145.07	20	142.42	142.00	7	19,054	0.04%
2024/07/01	23.1	137.83	45	139.82	142.00	-21.9	18,310	-0.12%
2024/06/28	13	121.23	24.9	123.81	129.50	-11.9	17,611	-0.07%
2024/06/27	23.2	117.85	13.1	117.40	118.00	10	17,410	0.06%
2024/06/26	3.1	121.00	6	121.08	121.50	-2.9	17,396	-0.02%
2024/06/25	7	119.29	4	119.25	118.50	3	17,422	0.02%
2024/06/24	5	121.30	2.1	119.79	121.50	2.9	17,530	0.02%
2024/06/21	7	122.64	4.2	122.72	122.50	2.9	17,539	0.02%
2024/06/20	15	126.87	13	126.62	126.50	2	17,736	0.01%
2024/06/19	27.2	124.78	22.2	124.74	127.00	5	17,780	0.03%
2024/06/18	9	119.33	30	119.13	121.50	-21	18,085	-0.12%
2024/06/17	12	111.71	6	111.83	111.00	6	18,598	0.03%
2024/06/14	19.1	111.23	16	110.47	110.00	3.1	18,850	0.02%
2024/06/13	38.1	118.09	44.4	117.85	114.50	-6.3	18,851	-0.03%
2024/06/12	9	111.11	18.3	113.58	115.50	-9.3	18,704	-0.05%
2024/06/11	4	109.50	44.3	111.47	112.50	-40.3	19,188	-0.21%
2024/06/07	18	109.00	9.5	109.27	111.00	8.5	19,416	0.04%
2024/06/06	33.6	104.30	40.1	103.40	105.50	-6.5	18,899	-0.03%
2024/06/04	6	102.83	4.7	104.43	103.00	1.3	18,149	0.01%
2024/06/03	12	102.21	11	102.55	103.50	1	17,826	0.01%
2024/05/31	13.3	106.94	8	106.94	107.50	5.3	17,224	0.03%
2024/05/30	13.1	102.52	12	104.25	106.50	1.1	16,598	0.01%
2024/05/29	10	103.37	14.2	102.92	101.00	-4.2	16,069	-0.03%
2024/05/28	7	100.71	8	100.19	99.90	-1	15,609	-0.01%
2024/05/27	2.1	102.02	3.1	103.50	101.00	-1	15,556	-0.01%
2024/05/24	1	101.00	5	101.16	100.50	-4	15,545	-0.03%
2024/05/23	7	100.79	13.3	101.00	101.00	-6.3	15,493	-0.04%
2024/05/22	3.2	101.25	36.1	101.57	101.00	-32.9	15,393	-0.21%
2024/05/21	6.1	98.58	6	99.45	98.90	0.1	15,219	0.00%
2024/05/20	7.6	98.58	8.5	98.71	98.90	-0.9	15,157	-0.01%
2024/05/17	2	97.15	22	97.45	98.20	-20	15,014	-0.13%
2024/05/16	10.2	95.57	32.3	95.16	96.00	-22.1	14,829	-0.15%
2024/05/15	1.2	92.24	12	92.89	92.10	-10.8	14,586	-0.07%
2024/05/14	7.1	92.19	12	92.17	92.10	-4.9	14,614	-0.03%
2024/05/13	18	91.77	23.1	90.77	92.90	-5.1	14,693	-0.03%
2024/05/10	0	0.00	15.2	90.88	92.00	-15.2	14,685	-0.10%
2024/05/09	1.2	89.42	2	89.55	89.10	-0.8	14,594	-0.01%
2024/05/08	15	91.67	6.7	91.13	91.00	8.3	14,585	0.06%
2024/05/07	1.1	92.83	18	93.00	93.20	-16.9	14,477	-0.12%
2024/05/06	11.3	92.11	16.5	91.96	92.10	-5.2	14,391	-0.04%
2024/05/03	13.1	92.44	26	92.61	92.80	-12.9	14,275	-0.09%
2024/05/02	18.7	92.42	77.2	92.45	93.90	-58.6	14,054	-0.42%
2024/04/30	23	86.72	16	86.31	86.00	7	13,191	0.05%
2024/04/29	18	88.11	30.1	87.64	88.60	-12.1	13,068	-0.09%
2024/04/26	1	83.00	0	0.00	83.00	1	12,848	0.01%
2024/04/25	2.2	83.69	0	0.00	83.30	2.2	13,003	0.02%
2024/04/24	2	84.85	6	85.22	85.40	-4	13,050	-0.03%
2024/04/23	0	82.00	4.1	82.15	82.30	-4.1	12,963	-0.03%
2024/04/22	2	80.50	2	80.90	81.20	0	12,978	0.00%
2024/04/19	26	82.03	2	81.86	81.20	24	12,842	0.19%
2024/04/18	19	85.63	6.1	85.14	86.30	13	12,613	0.10%
2024/04/17	15.1	84.75	2	84.15	84.70	13.1	12,497	0.10%
2024/04/16	4.5	83.09	10.1	83.69	83.10	-5.5	12,400	-0.04%
2024/04/15	13	84.96	9	85.59	84.90	4	12,279	0.03%
2024/04/12	7	88.21	11	87.74	87.70	-4	12,146	-0.03%
2024/04/11	2	87.35	6.1	87.53	88.00	-4.1	12,086	-0.03%
2024/04/10	3.1	87.45	7	87.11	86.90	-3.9	11,971	-0.03%
2024/04/09	14.2	87.42	10	87.09	87.10	4.2	11,937	0.03%
2024/04/08	8	86.01	4	85.40	86.10	4	11,879	0.03%
2024/04/03	7	84.80	12	84.82	85.00	-5	11,878	-0.04%
2024/04/02	3	85.33	5	85.36	84.80	-2	11,948	-0.02%
2024/04/01	2.1	84.87	2	85.10	84.60	0.1	12,193	0.00%
2024/03/29	4.2	85.59	15.1	85.03	85.50	-10.9	12,083	-0.09%
2024/03/28	1	86.00	0.1	85.60	84.80	0.9	11,766	0.01%
2024/03/27	8.1	85.75	4	85.60	86.20	4.1	11,713	0.04%
2024/03/26	17	84.91	10	87.00	85.10	7	11,645	0.06%
2024/03/25	11	86.38	31	86.32	86.30	-20	11,427	-0.18%
2024/03/22	21.1	88.88	16	87.48	87.90	5.1	11,365	0.04%
2024/03/21	7.1	90.15	23	90.22	89.80	-15.9	10,946	-0.14%
2024/03/20	33.3	90.81	92	89.91	89.70	-58.8	10,714	-0.55%
2024/03/19	22.1	89.55	70.2	89.99	90.80	-48.2	10,121	-0.48%
2024/03/18	24	85.12	23	85.09	84.80	1	9,386	0.01%
2024/03/15	19	83.49	57.2	83.57	83.90	-38.2	9,116	-0.42%
2024/03/14	45	82.44	37.2	82.35	82.40	7.9	8,838	0.09%
2024/03/13	79	83.77	66.1	84.02	82.70	12.9	8,627	0.15%
2024/03/12	17	78.83	42	79.21	81.20	-24.9	7,739	-0.32%
2024/03/11	5	73.60	15	73.57	73.90	-10	7,115	-0.14%
2024/03/08	41.4	75.07	29	74.55	74.20	12.4	7,449	0.17%
2024/03/07	1	73.30	6	73.23	73.10	-5	7,395	-0.07%
2024/03/06	0.3	72.53	2	72.30	72.80	-1.7	7,738	-0.02%
2024/03/05	1	72.60	3	72.93	72.60	-2	8,252	-0.02%
2024/03/04	15	73.32	4.1	73.23	73.50	10.9	8,703	0.13%
2024/03/01	6	72.75	5	72.80	72.60	1	9,179	0.01%
2024/02/29	7	71.57	3	71.60	72.20	4	9,902	0.04%
2024/02/27	8	72.63	0	0.00	72.00	8	10,878	0.07%
2024/02/26	11	72.68	8	72.83	72.20	3	11,785	0.03%
2024/02/23	12.2	73.13	34	73.34	72.90	-21.8	12,337	-0.18%
2024/02/22	8	73.98	2	74.00	73.80	6	12,910	0.05%
2024/02/21	2	73.55	0	0.00	73.50	2	13,364	0.01%
2024/02/20	0	0.00	8	74.68	74.30	-8	13,533	-0.06%
2024/02/19	1	75.00	3	74.90	75.30	-2	13,646	-0.01%
2024/02/16	10	74.23	8	74.25	74.80	2	13,746	0.01%
2024/02/15	5.1	74.22	8	74.16	73.90	-2.9	13,852	-0.02%
2024/02/05	9	72.84	25	72.89	73.50	-16	13,811	-0.12%
2024/02/02	6.1	73.15	5	73.42	72.60	1.1	13,767	0.01%
2024/02/01	7.1	72.73	0	0.00	72.50	7.1	14,010	0.05%
2024/01/31	5	73.22	6.4	73.86	73.50	-1.4	14,280	-0.01%
2024/01/30	5.1	73.43	2	73.35	73.10	3.1	14,228	0.02%
2024/01/29	5	74.14	2	74.20	74.70	3	14,265	0.02%
2024/01/26	2	75.35	7	75.44	74.80	-5	14,319	-0.03%
2024/01/25	2	75.55	3	76.00	76.30	-1	14,328	-0.01%
2024/01/24	2.1	75.00	11	74.95	75.00	-9	14,305	-0.06%
2024/01/23	5	74.30	4	74.05	74.90	1	14,351	0.01%
2024/01/22	10	74.13	11	73.85	73.50	-1	14,345	-0.01%
2024/01/19	21.1	74.75	4	74.85	74.40	17.1	14,281	0.12%
2024/01/18	7.1	72.70	3	72.63	72.70	4.1	14,140	0.03%
2024/01/17	7	73.70	4	73.68	73.90	3	14,076	0.02%
2024/01/16	16	75.94	4	75.63	76.00	12	13,957	0.09%
2024/01/15	2	77.75	0	0.00	77.80	2	13,883	0.01%
2024/01/12	15	77.89	2	77.85	77.50	13	13,946	0.09%
2024/01/11	2	78.90	0	0.00	79.40	2	13,921	0.01%
2024/01/10	6	78.73	8	79.00	79.10	-2	14,007	-0.01%
2024/01/09	3.1	78.63	7	78.61	78.60	-3.9	14,064	-0.03%
2024/01/08	8	78.80	1	78.60	78.10	7	14,142	0.05%
2024/01/05	1	79.30	3	79.00	78.60	-2	14,333	-0.01%
2024/01/04	3	78.30	8	78.49	78.50	-5	14,439	-0.03%
2024/01/03	5.1	78.34	4	78.30	78.30	1.1	14,488	0.01%
2024/01/02	9	80.12	6.1	81.20	79.70	2.9	14,447	0.02%
2023/12/29	9	81.40	3	81.20	81.50	6	14,443	0.04%
2023/12/28	9	80.99	4	81.05	81.10	5	14,403	0.03%
2023/12/27	10.4	79.89	8.2	80.03	81.00	2.2	14,295	0.02%
2023/12/26	0	78.40	0	0.00	78.50	0	14,049	0.00%
2023/12/25	1	78.00	0	0.00	78.00	1	14,090	0.01%
2023/12/22	0	0.00	0	78.00	78.20	0	14,148	0.00%
2023/12/21	2	77.45	0	0.00	77.40	2	14,130	0.01%
2023/12/20	1	77.91	4	77.75	78.20	-3	14,140	-0.02%
2023/12/19	9.1	76.87	2	77.20	77.20	7.1	14,108	0.05%
2023/12/18	2.1	78.62	7.8	78.84	78.90	-5.7	13,998	-0.04%
2023/12/15	5.1	79.50	9.2	79.85	79.80	-4.1	13,984	-0.03%
2023/12/14	5	79.76	16	79.63	80.00	-11	13,921	-0.08%
2023/12/13	8	79.45	7.1	79.60	79.40	1	13,861	0.01%
2023/12/12	20	79.01	7	79.29	79.60	13	13,775	0.09%
2023/12/11	4	78.60	1	78.80	78.60	3	13,729	0.02%
2023/12/08	2	78.60	1	79.00	78.70	1	13,717	0.01%
2023/12/07	13	78.37	21	78.14	77.70	-8	13,677	-0.06%
2023/12/06	16	77.91	3	78.47	77.50	13	13,573	0.10%
2023/12/05	58.2	78.23	5	79.18	77.80	53.2	13,430	0.40%
2023/12/04	5	81.10	9	81.03	80.90	-4	13,054	-0.03%
2023/12/01	39.1	78.63	7	78.66	78.90	32.1	12,759	0.25%
2023/11/30	24	80.31	10	80.34	79.80	14	12,367	0.11%
2023/11/29	48.1	80.27	5	80.80	79.50	43.1	11,940	0.36%
2023/11/28	43.4	80.18	3	80.20	79.10	40.4	11,527	0.35%
2023/11/27	55.2	81.84	8	80.50	79.70	47.2	11,025	0.43%
2023/11/24	59	86.31	50	86.66	85.50	9	10,300	0.09%
2023/11/23	29	83.84	38.1	83.88	83.40	-9.1	9,265	-0.10%
2023/11/22	13	80.27	35.2	80.92	81.10	-22.2	8,342	-0.27%
2023/11/21	20	79.42	36	79.68	78.70	-16	7,853	-0.20%
2023/11/20	7	77.77	19	77.42	78.00	-12	7,333	-0.16%
2023/11/17	1	73.00	4	73.05	73.80	-3	6,902	-0.04%
2023/11/16	0	0.00	1	72.10	72.90	-1	6,770	-0.01%
2023/11/15	5	71.30	3	71.50	71.60	2	6,740	0.03%
2023/11/14	0	0.00	9.3	70.46	71.20	-9.3	6,718	-0.14%
2023/11/13	11.1	68.89	1	68.60	68.90	10.1	6,563	0.15%
2023/11/10	3.4	67.73	3	68.03	68.10	0.4	6,522	0.01%
2023/11/09	24.1	68.17	2	67.55	67.50	22.1	6,437	0.34%
2023/11/08	5.2	68.85	1	69.10	69.70	4.2	6,160	0.07%
2023/11/07	0	0.00	4	73.28	72.70	-4	5,856	-0.07%
2023/11/06	1.1	73.10	1	73.40	73.10	0.1	5,914	0.00%
2023/11/03	2.1	71.70	0	0.00	72.20	2.1	5,838	0.04%
2023/11/02	0	0.00	1	72.60	72.90	-1	5,827	-0.02%
2023/11/01	1	71.50	1	71.20	71.60	0	5,822	0.00%
2023/10/31	5	70.30	2	69.90	70.10	3	5,846	0.05%
2023/10/30	1.1	70.95	4	70.35	70.40	-2.9	5,916	-0.05%
2023/10/27	0.1	72.10	0	0.00	71.80	0.1	5,922	0.00%
2023/10/26	2.1	71.71	10	72.24	71.30	-7.9	5,970	-0.13%
2023/10/25	5	73.54	1.1	74.32	74.40	3.9	5,918	0.07%
2023/10/24	0	72.90	3	72.87	72.80	-3	5,896	-0.05%
2023/10/20	2.1	73.93	0	0.00	73.60	2.1	5,910	0.03%
2023/10/19	0	0.00	1	74.10	74.50	-1	5,914	-0.02%
2023/10/18	1	73.40	1	73.40	74.00	0	5,959	0.00%
2023/10/17	0	0.00	3	75.10	74.50	-3	5,934	-0.05%
2023/10/16	4.1	73.82	0	0.00	72.70	4.1	5,903	0.07%
2023/10/13	3	76.03	6.1	75.31	75.40	-3.1	5,828	-0.05%
2023/10/12	2	74.20	9.1	72.83	74.20	-7.1	5,629	-0.13%
2023/10/11	0.1	70.80	2	71.00	70.80	-1.9	5,533	-0.03%
2023/10/06	1	70.90	2	71.20	70.70	-1	5,485	-0.02%
2023/10/05	2	71.95	1	70.80	71.90	1	5,494	0.02%
2023/10/04	0	0.00	5	69.66	70.00	-5	5,403	-0.09%
2023/10/03	1	68.40	1	68.40	69.10	0	5,410	0.00%
2023/10/02	3	68.60	2	68.90	69.10	1	5,492	0.02%
2023/09/28	1	68.10	0	0.00	68.00	1	5,533	0.02%
2023/09/27	5	67.54	1	68.10	67.80	4	5,594	0.07%
2023/09/26	9.4	68.33	0	0.00	68.00	9.4	5,588	0.17%
2023/09/22	1	68.60	0	0.00	69.00	1	5,638	0.02%
2023/09/21	2	69.45	0	0.00	69.60	2	5,642	0.04%
2023/09/20	0.1	70.40	0	0.00	69.30	0.1	5,655	0.00%
2023/09/19	2.2	70.77	0	0.00	70.40	2.2	5,661	0.04%
2023/09/18	1	71.41	0	0.00	71.20	1	5,684	0.02%
2023/09/15	4	72.08	3	71.97	72.00	1	5,699	0.02%
2023/09/13	5	71.50	0	0.00	71.40	5	5,692	0.09%
2023/09/12	0	0.00	1	69.90	71.30	-1	5,705	-0.02%
2023/09/11	1	68.60	0	0.00	68.90	1	5,652	0.02%
2023/09/08	1.1	69.12	0	0.00	69.20	1.1	5,650	0.02%
2023/09/07	1	70.00	1	70.30	69.90	0	5,671	0.00%
2023/09/06	0.2	70.50	0	0.00	70.30	0.2	5,635	0.00%
2023/09/05	2	70.20	1	70.20	70.50	1	5,616	0.02%
2023/09/04	11	70.85	9.1	70.76	70.80	1.9	5,597	0.03%
2023/09/01	3	69.13	2.1	69.81	69.60	0.9	5,535	0.02%
2023/08/31	6.1	68.80	1	68.50	68.30	5.1	5,478	0.09%
2023/08/30	2	68.90	0	0.00	69.20	2	5,435	0.04%
2023/08/29	3.1	68.59	0	0.00	68.50	3.1	5,443	0.06%
2023/08/28	2.1	68.70	2	68.20	68.30	0.1	5,436	0.00%
2023/08/25	9.1	67.58	0	0.00	67.80	9.1	5,384	0.17%
2023/08/24	11.1	69.10	0	0.00	68.80	11.1	5,302	0.21%
2023/08/23	0	0.00	0.1	68.30	68.40	-0.1	5,261	0.00%
2023/08/22	5.1	68.40	2	68.80	68.50	3.1	5,304	0.06%
2023/08/21	7	69.39	5	68.78	68.70	2	5,228	0.04%
2023/08/18	1	70.60	0	0.00	70.40	1	5,102	0.02%
2023/08/16	1	71.10	2	70.90	71.20	-1	4,970	-0.02%
2023/08/15	1	72.00	0	0.00	71.80	1	4,949	0.02%
2023/08/14	0	0.00	1	71.90	72.00	-1	4,985	-0.02%
2023/08/08	1.3	75.85	0	0.00	74.60	1.3	4,848	0.03%
2023/08/07	3	74.60	0	0.00	75.80	3	4,785	0.06%
2023/08/04	6	75.55	0	0.00	75.50	6	4,756	0.13%
2023/08/02	9	76.27	2	76.00	75.70	7	4,685	0.15%
2023/08/01	1	78.10	1	78.40	78.40	0	4,539	0.00%
2023/07/31	2	77.30	0	0.00	77.30	2	4,481	0.04%
2023/07/28	5	77.12	0	0.00	77.20	5	4,496	0.11%
2023/07/27	1	76.30	0	0.00	76.70	1	4,521	0.02%
2023/07/26	6	76.18	0	0.00	75.60	6	4,515	0.13%
2023/07/25	6.5	76.88	0	0.00	77.00	6.5	4,505	0.14%
2023/07/24	2	77.15	0	0.00	77.60	2	4,472	0.04%
2023/07/21	1.3	78.62	0	0.00	78.00	1.3	4,464	0.03%
2023/07/20	2	79.75	0	0.00	80.20	2	4,399	0.05%
2023/07/19	5	80.74	0	0.00	80.00	5	4,371	0.11%
2023/07/18	5	81.22	1	81.30	80.80	4	4,387	0.09%
2023/07/17	2.5	80.96	2	81.85	81.30	0.5	4,426	0.01%
2023/07/14	7	81.31	4	81.45	80.80	3	4,500	0.07%
2023/07/12	7.1	80.09	0	80.50	80.00	7.1	4,442	0.16%
2023/07/11	1	81.30	1	81.30	81.60	0	4,422	0.00%
2023/07/07	13.3	81.56	0	0.00	80.50	13.3	4,407	0.30%
2023/07/06	2.2	83.03	3	82.70	83.50	-0.8	4,317	-0.02%
2023/07/05	12.1	84.07	2	84.30	83.70	10.1	4,229	0.24%
2023/07/04	4	87.95	0.5	88.00	88.30	3.5	4,126	0.08%
2023/07/03	5	87.78	1	88.10	87.70	4	4,090	0.10%
2023/06/30	7	87.86	1	88.20	88.00	6	4,064	0.15%
2023/06/29	3	86.10	0.5	87.00	86.10	2.5	4,041	0.06%
2023/06/28	5	86.74	0	0.00	86.20	5	4,087	0.12%
2023/06/27	2	87.05	1	87.80	87.00	1	4,096	0.02%
2023/06/26	7.5	87.28	2	87.50	87.00	5.5	4,165	0.13%
2023/06/21	5	89.00	1	89.50	88.20	4	4,186	0.10%
2023/06/20	6.1	88.70	0	0.00	88.10	6.1	4,293	0.14%
2023/06/19	4	89.83	3	90.10	89.30	1	4,273	0.02%
2023/06/16	8	90.88	2	92.20	90.30	6	4,285	0.14%
2023/06/14	1	92.60	0	0.00	92.90	1	4,374	0.02%
2023/06/13	3	93.30	3	92.83	92.50	0	4,360	0.00%
2023/06/12	1	92.80	0	0.00	93.00	1	4,330	0.02%
2023/06/09	3	93.77	4	93.28	93.40	-1	4,346	-0.02%
2023/06/08	6	93.12	4	93.50	93.00	2	4,341	0.05%
2023/06/07	4	93.88	2	93.30	94.80	2	4,381	0.05%
2023/06/06	2	91.15	0	0.00	91.30	2	4,377	0.05%
2023/06/05	1	92.30	2	92.65	92.70	-1	4,373	-0.02%
2023/06/02	2.2	91.15	0	0.00	91.90	2.2	4,363	0.05%
2023/06/01	1	91.60	0	0.00	91.60	1	4,368	0.02%
2023/05/30	0	0.00	1	93.80	93.80	-1	4,393	-0.02%
2023/05/26	2	94.20	6	93.40	92.80	-4	4,503	-0.09%
2023/05/25	0	0.00	2	90.00	90.40	-2	4,492	-0.04%
2023/05/22	1	89.30	0	0.00	89.50	1	4,825	0.02%
2023/05/17	1	89.90	0	0.00	90.20	1	5,066	0.02%
2023/05/15	0	0.00	5	89.60	90.00	-5	5,183	-0.10%
2023/05/12	4	89.90	0	0.00	90.00	4	5,345	0.07%
2023/05/09	0	0.00	3	90.00	90.00	-3	5,507	-0.05%
2023/05/08	0	0.00	2	89.75	89.80	-2	5,594	-0.04%
2023/05/05	0	0.00	1	89.90	89.70	-1	5,685	-0.02%
2023/05/04	5	87.90	3	88.97	89.30	2	5,810	0.03%
2023/05/03	2	87.50	6	88.22	88.20	-4	5,880	-0.07%
2023/05/02	0	0.00	1	87.10	87.50	-1	6,204	-0.02%
2023/04/28	4	87.58	0	0.00	86.70	4	6,490	0.06%
2023/04/27	3	86.00	0	0.00	85.60	3	6,575	0.05%
2023/04/26	3	85.40	1	85.50	85.50	2	6,624	0.03%
2023/04/25	3	88.83	0	0.00	87.00	3	6,709	0.04%
2023/04/24	2	88.95	0	0.00	88.90	2	6,824	0.03%
2023/04/21	8	90.81	2	90.10	90.20	6	6,869	0.09%
2023/04/20	5.3	90.72	2	90.35	90.30	3.3	6,978	0.05%
2023/04/19	8	91.70	5	91.30	90.90	3	7,214	0.04%
2023/04/18	5	93.10	2	93.45	92.10	3	7,596	0.04%
2023/04/17	2	93.60	1	94.10	93.80	1	7,735	0.01%
2023/04/14	1	95.00	0	0.00	94.60	1	7,735	0.01%
2023/04/13	9	94.11	0	0.00	94.00	9	7,704	0.12%
2023/04/12	4	94.30	0	0.00	94.30	4	7,684	0.05%
2023/04/11	3	94.40	0	0.00	94.90	3	7,706	0.04%
2023/04/10	1	94.60	0	0.00	94.60	1	7,762	0.01%
2023/04/07	0	0.00	2	95.80	95.70	-2	7,768	-0.03%
2023/03/31	0	0.00	3	97.00	96.90	-3	7,782	-0.04%
2023/03/30	1	96.70	1	96.60	97.50	0	7,815	0.00%
2023/03/29	3	96.60	0	0.00	96.00	3	7,814	0.04%
2023/03/28	1	98.00	0	0.00	98.90	1	7,825	0.01%
2023/03/27	0.1	99.09	12	99.72	99.00	-11.9	7,922	-0.15%
2023/03/24	1.1	97.85	7	99.01	98.50	-5.9	7,889	-0.07%
2023/03/23	3.1	96.24	10	97.33	98.00	-6.9	7,842	-0.09%
2023/03/22	4	94.80	0	0.00	94.20	4	7,774	0.05%
2023/03/21	3	93.80	0	0.00	93.70	3	7,849	0.04%
2023/03/20	1	95.60	5	95.70	94.60	-4	7,920	-0.05%
2023/03/17	2	94.76	10.1	95.72	95.90	-8.1	7,928	-0.10%
2023/03/16	1	91.30	0	0.00	91.80	1	7,841	0.01%
2023/03/15	0	0.00	1	93.00	91.50	-1	7,893	-0.01%
2023/03/14	7	91.16	4	91.60	91.00	3	7,937	0.04%
2023/03/13	5	91.14	1	92.00	92.50	4	7,947	0.05%
2023/03/10	3	91.73	7	92.11	91.70	-4	7,997	-0.05%
2023/03/09	12	93.80	12	93.77	93.90	0	8,118	0.00%
2023/03/08	3	94.50	0	0.00	94.80	3	8,138	0.04%
2023/03/07	0	0.00	1	94.40	94.40	-1	8,131	-0.01%
2023/03/06	0	0.00	6	93.83	94.30	-6	8,136	-0.07%
2023/03/03	1	93.40	3	93.00	91.60	-2	8,105	-0.02%
2023/03/02	2	92.25	1	92.30	92.60	1	8,090	0.01%
2023/03/01	11	90.45	8	91.68	93.40	3	8,175	0.04%
2023/02/24	3	94.67	3.1	94.29	92.50	-0.1	8,181	0.00%
2023/02/23	2	92.75	3.3	93.19	93.40	-1.3	8,204	-0.02%
2023/02/22	12.4	90.97	4	91.65	91.70	8.4	8,356	0.10%
2023/02/21	1	94.20	6	95.10	95.00	-5	8,345	-0.06%
2023/02/20	2	93.20	2	93.25	93.50	0	8,479	0.00%
2023/02/17	4	91.93	2	92.05	92.40	2	8,752	0.02%
2023/02/16	10.1	92.80	5	92.72	92.70	5.1	8,847	0.06%
2023/02/15	18	93.66	3	92.40	92.40	15	9,097	0.17%
2023/02/14	2	97.70	3	97.40	97.20	-1	9,016	-0.01%
2023/02/13	5	95.18	6	96.32	96.80	-1	9,109	-0.01%
2023/02/10	5.1	97.81	22.1	97.83	98.70	-17	9,040	-0.19%
2023/02/09	1.1	94.94	1	95.70	95.50	0.1	8,938	0.00%
2023/02/08	6.1	96.81	8	96.53	95.70	-1.9	8,956	-0.02%
2023/02/07	3	94.23	3	94.77	95.30	0	8,863	0.00%
2023/02/06	11	94.05	10	94.94	93.60	1	9,066	0.01%
2023/02/03	7	95.99	5	96.76	96.60	2	9,038	0.02%
2023/02/02	12	97.18	10	97.96	96.80	2	9,008	0.02%
2023/02/01	27	97.45	16	97.34	97.20	11	8,912	0.12%
2023/01/31	24.3	98.04	20	98.24	99.70	4.3	8,795	0.05%
2023/01/30	7	99.19	20.8	98.85	101.00	-13.8	8,464	-0.16%
2023/01/17	2	90.85	4	91.58	92.00	-2	8,194	-0.02%
2023/01/16	4	89.20	9	89.30	89.30	-5	8,114	-0.06%
2023/01/13	17	88.68	5	89.06	88.20	12	8,124	0.15%
2023/01/12	12	89.98	24	89.81	90.00	-12	8,014	-0.15%
2023/01/11	2	91.46	4	91.18	92.60	-2	7,883	-0.03%
2023/01/10	14	92.37	14	92.64	91.70	0	7,836	0.00%
2023/01/09	10	92.31	33	91.96	93.40	-23	7,676	-0.30%
2023/01/06	18	89.77	31	90.16	90.80	-13	7,420	-0.18%
2023/01/05	7	84.94	5	84.54	84.80	2	6,972	0.03%
2023/01/04	2	80.00	4	80.55	80.50	-2	6,909	-0.03%
2023/01/03	2	79.75	3	78.73	80.00	-1	6,966	-0.01%
2022/12/30	4	78.30	1	78.90	77.50	3	6,966	0.04%
2022/12/29	4	77.03	3	77.57	77.80	1	6,994	0.01%
2022/12/28	6	78.93	0	0.00	77.80	6	7,004	0.09%
2022/12/27	1	81.30	2	81.20	81.10	-1	6,983	-0.01%
2022/12/26	4	80.73	1	80.50	80.40	3	6,977	0.04%
2022/12/23	4	81.25	0	0.00	81.50	4	7,006	0.06%
2022/12/22	2	83.65	1	83.20	82.90	1	7,051	0.01%
2022/12/21	4	82.05	3	82.00	82.00	1	7,042	0.01%
2022/12/20	1	81.30	3	83.23	81.30	-2	7,064	-0.03%
2022/12/19	3	84.33	5	85.34	84.60	-2	7,070	-0.03%
2022/12/16	3	81.97	0	0.00	82.30	3	6,965	0.04%
2022/12/14	1	83.00	1	84.00	83.50	0	7,154	0.00%
2022/12/13	0	0.00	1	85.00	83.80	-1	7,106	-0.01%
2022/12/09	4	82.75	0	0.00	83.20	4	6,948	0.06%
2022/12/07	0	0.00	1	85.00	83.30	-1	6,902	-0.01%
2022/12/06	6	85.90	0	0.00	84.80	6	6,881	0.09%
2022/12/05	1	87.30	4	87.42	86.50	-3	6,886	-0.04%
2022/12/02	3	86.83	0	0.00	86.80	3	6,936	0.04%
2022/12/01	6	85.53	12.2	86.08	87.10	-6.2	6,920	-0.09%
2022/11/30	4.1	82.46	0	0.00	82.30	4.1	6,787	0.06%
2022/11/29	8	82.53	4	83.60	83.30	4	6,734	0.06%
2022/11/28	10	83.60	4	83.35	83.50	6	6,752	0.09%
2022/11/25	3	84.00	1	84.10	83.90	2	6,770	0.03%
2022/11/24	5	83.68	2	83.95	84.40	3	6,781	0.04%
2022/11/23	9	84.92	2	84.65	83.20	7	6,779	0.10%
2022/11/22	2.1	83.16	1.8	83.91	83.50	0.3	6,750	0.00%
2022/11/21	11.1	85.79	14	85.21	83.70	-2.9	6,762	-0.04%
2022/11/18	16	91.62	19	88.46	88.10	-3	6,627	-0.05%
2022/11/17	8	90.56	13	88.69	90.70	-5	6,483	-0.08%
2022/11/16	8	86.70	23	86.75	87.20	-15	6,395	-0.23%
2022/11/15	10	85.42	10	84.01	85.50	0	6,169	0.00%
2022/11/14	11	81.09	8.5	80.84	80.80	2.5	5,930	0.04%
2022/11/11	17	80.29	35	80.22	80.90	-18	5,877	-0.31%
2022/11/10	3.1	72.37	4	73.18	74.10	-0.9	5,629	-0.02%
2022/11/09	1	70.90	6	71.43	73.00	-5	5,590	-0.09%
2022/11/08	2	69.40	4	68.90	69.10	-2	5,547	-0.04%
2022/11/07	5	67.06	0	0.00	67.50	5	5,611	0.09%
2022/11/04	2	64.80	1	65.30	65.30	1	5,641	0.02%
2022/11/03	1	65.00	2	65.20	65.10	-1	5,632	-0.02%
2022/11/02	2	65.75	1	64.60	66.00	1	5,664	0.02%
2022/11/01	1	68.30	1	68.10	68.10	0	5,487	0.00%
2022/10/31	0	0.00	3	66.10	66.40	-3	5,609	-0.05%
2022/10/28	1.1	64.00	2	64.85	64.10	-0.9	5,730	-0.02%
2022/10/27	0	0.00	2	64.25	64.80	-2	5,940	-0.03%
2022/10/26	2	62.05	0	0.00	61.90	2	6,062	0.03%
2022/10/25	2.2	63.09	1	63.50	62.60	1.2	6,094	0.02%
2022/10/24	0	0.00	10	65.73	64.80	-10	6,098	-0.16%
2022/10/21	0	0.00	3	64.27	63.50	-3	6,095	-0.05%
2022/10/20	1	61.00	0	0.00	62.40	1	6,036	0.02%
2022/10/19	10	63.07	10	63.43	62.70	0	6,039	0.00%
2022/10/18	8.3	62.74	1	64.10	63.00	7.3	6,072	0.12%
2022/10/17	0	0.00	2	62.50	63.70	-2	6,099	-0.03%
2022/10/14	2	63.00	2	63.00	63.50	0	6,156	0.00%
2022/10/13	3.3	61.23	4	61.25	60.30	-0.7	6,187	-0.01%
2022/10/12	2	60.00	3	60.67	60.30	-1	6,178	-0.02%
2022/10/11	11	62.58	2	63.80	61.00	9	6,153	0.15%
2022/10/07	2	67.65	0	0.00	66.80	2	6,176	0.03%
2022/10/06	0	0.00	1	68.20	68.80	-1	6,221	-0.02%
2022/10/05	4.5	68.98	2	68.20	68.50	2.5	6,257	0.04%
2022/10/04	0	0.00	9	66.96	67.30	-9	6,284	-0.14%
2022/10/03	8.1	65.00	1	65.00	65.10	7.1	6,301	0.11%
2022/09/30	0	0.00	2	64.85	65.00	-2	6,420	-0.03%
2022/09/29	4	63.15	0	0.00	63.50	4	6,543	0.06%
2022/09/28	4	63.90	2	64.00	63.30	2	6,594	0.03%
2022/09/27	2.1	64.60	2	65.30	65.00	0.1	6,635	0.00%
2022/09/26	4.6	66.19	0	0.00	64.40	4.6	6,777	0.07%
2022/09/23	3	67.67	2	67.85	68.00	1	6,817	0.01%
2022/09/22	3	68.20	1	69.00	68.00	2	6,930	0.03%
2022/09/21	7.1	69.24	0	0.00	69.80	7.1	6,932	0.10%
2022/09/19	3	72.73	0	0.00	72.50	3	6,756	0.04%
2022/09/16	3.3	73.76	1	74.50	73.10	2.3	6,796	0.03%
2022/09/15	1	74.50	6	75.03	75.40	-5	6,849	-0.07%
2022/09/14	3	73.40	1	73.80	73.80	2	6,947	0.03%
2022/09/13	0	75.30	2.1	75.61	75.50	-2	6,951	-0.03%
2022/09/12	1	76.70	7	75.83	75.00	-6	6,943	-0.09%
2022/09/08	3	72.57	6	73.27	74.00	-3	6,996	-0.04%
2022/09/07	1	70.60	1	72.00	71.80	0	6,988	0.00%
2022/09/06	0	0.00	1	72.60	71.80	-1	6,980	-0.01%
2022/09/05	4	71.33	2	71.30	71.50	2	7,060	0.03%
2022/09/02	3	72.37	5	72.40	72.00	-2	7,206	-0.03%
2022/09/01	3	72.70	1	72.60	72.50	2	7,189	0.03%
2022/08/31	2	72.50	4	74.10	74.40	-2	7,156	-0.03%
2022/08/30	2	73.15	1	73.50	73.30	1	7,145	0.01%
2022/08/29	11	73.09	2	73.00	73.20	9	7,129	0.13%
2022/08/26	2	77.00	6	76.57	76.60	-4	7,096	-0.06%
2022/08/25	2	74.85	0	0.00	75.00	2	7,080	0.03%
2022/08/24	1	76.10	0	0.00	75.20	1	7,171	0.01%
2022/08/22	2	74.30	0	0.00	74.10	2	7,228	0.03%
2022/08/19	8.2	75.38	1	75.70	75.00	7.2	7,267	0.10%
2022/08/18	8	75.69	0	0.00	76.00	8	7,292	0.11%
2022/08/17	4	76.48	3	76.67	77.20	1	7,294	0.01%
2022/08/16	2.1	77.80	1	76.60	76.20	1.1	7,369	0.01%
2022/08/15	2	77.70	19	77.97	78.20	-17	7,379	-0.23%
2022/08/12	7	75.87	14	76.11	76.60	-7	7,295	-0.10%
2022/08/11	2	73.15	7	73.03	73.90	-5	7,205	-0.07%
2022/08/10	5	70.54	0	0.00	70.40	5	7,157	0.07%
2022/08/09	5	71.78	2	72.55	72.00	3	7,132	0.04%
2022/08/08	3.1	73.74	2	74.50	73.40	1.1	7,087	0.02%
2022/08/05	12.2	75.16	19.5	75.43	74.90	-7.3	7,031	-0.10%
2022/08/04	4.5	71.58	9	72.40	73.00	-4.5	6,886	-0.07%
2022/08/03	4	67.43	10	69.67	69.70	-6	6,740	-0.09%
2022/08/02	16.3	67.85	0	0.00	68.20	16.3	6,575	0.25%
2022/08/01	3	71.13	0	0.00	70.70	3	6,525	0.05%
2022/07/29	2.3	72.18	0	0.00	72.00	2.3	6,510	0.04%
2022/07/28	1	72.70	1	72.20	72.10	0	6,509	0.00%
2022/07/27	13	71.05	2	71.30	72.10	11	6,491	0.17%
2022/07/26	6	71.28	21	71.51	71.00	-15	6,483	-0.23%
2022/07/25	4	73.18	2	73.60	72.80	2	6,465	0.03%
2022/07/22	11	75.27	3	76.57	75.20	8	6,496	0.12%
2022/07/21	3	74.73	3	75.80	75.90	0	6,501	0.00%
2022/07/20	1	75.50	4.3	75.02	73.50	-3.3	6,451	-0.05%
2022/07/19	5	72.60	0	0.00	72.90	5	6,424	0.08%
2022/07/18	5	73.60	6	73.03	73.00	-1	6,453	-0.02%
2022/07/15	4	71.58	10	72.31	73.10	-6	6,416	-0.09%
2022/07/14	1	70.00	0	0.00	70.90	1	6,348	0.02%
2022/07/13	2	69.00	2	69.60	68.90	0	6,320	0.00%
2022/07/12	5.6	68.13	2	68.40	67.90	3.6	6,267	0.06%
2022/07/11	7	71.11	1	71.70	71.30	6	6,257	0.10%
2022/07/08	3	71.60	1	71.90	71.80	2	6,256	0.03%
2022/07/07	2	69.60	7	69.39	69.70	-5	6,167	-0.08%
2022/07/06	7	66.44	0	0.00	65.30	7	6,078	0.12%
2022/07/05	3	68.87	4	69.90	69.10	-1	6,028	-0.02%
2022/07/04	5	67.28	0	0.00	67.50	5	5,980	0.08%
2022/07/01	3	74.33	0	0.00	73.30	3	5,839	0.05%
2022/06/30	4.1	77.49	0	0.00	76.80	4.1	5,892	0.07%
2022/06/29	2.1	80.42	1.3	80.38	79.90	0.8	5,768	0.01%
2022/06/28	1.1	82.90	0	0.00	82.80	1.1	5,701	0.02%
2022/06/27	0.1	85.60	0	0.00	85.00	0.1	5,706	0.00%
2022/06/23	0	0.00	1	82.70	83.00	-1	5,631	-0.02%
2022/06/22	4.2	85.75	20	86.20	83.70	-15.8	5,546	-0.28%
2022/06/21	0	89.70	0	0.00	89.40	0	5,431	0.00%
2022/06/17	3	90.66	23	90.83	90.60	-20	5,349	-0.37%
2022/06/16	4	94.60	1	93.20	93.00	3	5,242	0.06%
2022/06/15	1	96.00	1	96.00	95.50	0	5,177	0.00%
2022/06/14	0	93.80	1	96.80	96.50	-1	5,245	-0.02%
2022/06/13	17.1	96.52	3	95.77	95.60	14.1	5,217	0.27%
2022/06/10	0	0.00	1	102.00	101.50	-1	5,137	-0.02%
2022/06/09	1	102.50	0	0.00	102.00	1	5,134	0.02%
2022/06/08	0	0.00	1	103.00	103.00	-1	5,149	-0.02%
2022/06/06	0	0.00	2	101.50	102.50	-2	5,222	-0.04%
2022/06/02	6	101.17	0	0.00	101.00	6	5,241	0.11%
2022/06/01	2	104.00	0	0.00	103.50	2	5,270	0.04%
2022/05/31	1	104.00	4	104.13	107.00	-3	5,238	-0.06%
2022/05/30	1	103.50	3	103.00	103.50	-2	5,156	-0.04%
2022/05/27	4	98.35	3	98.10	98.20	1	5,112	0.02%
2022/05/26	4	98.40	5	98.72	97.40	-1	5,127	-0.02%
2022/05/25	2.1	99.99	2	99.40	101.00	0.1	5,078	0.00%
2022/05/24	8.1	101.19	0	0.00	99.80	8.1	5,092	0.16%
2022/05/23	2.1	106.31	0	0.00	106.50	2.1	4,966	0.04%
2022/05/20	1	105.50	3	107.83	107.50	-2	4,925	-0.04%
2022/05/18	0	0.00	4	107.50	107.50	-4	4,905	-0.08%
2022/05/17	0	0.00	3	106.67	107.00	-3	4,887	-0.06%
2022/05/16	2	105.50	0	0.00	104.50	2	4,925	0.04%
2022/05/13	0	0.00	6	104.17	104.00	-6	5,057	-0.12%
2022/05/12	2	100.50	2	102.00	101.00	0	5,143	0.00%
2022/05/11	0	0.00	0.1	102.00	102.00	-0.1	5,200	0.00%
2022/05/10	2	96.70	1	98.50	101.00	1	5,295	0.02%
2022/05/09	11	101.16	2	99.80	99.50	9	5,337	0.17%
2022/05/06	1	107.50	2	105.50	107.50	-1	5,360	-0.02%
2022/05/05	3	106.50	4	106.50	107.50	-1	5,477	-0.02%
2022/05/04	1	104.50	4	106.00	105.50	-3	5,627	-0.05%
2022/05/03	5.1	103.21	3	102.50	104.00	2.1	5,655	0.04%
2022/04/29	0	105.00	2	106.00	105.50	-2	5,680	-0.04%
2022/04/28	2	104.50	5	103.10	103.50	-3	5,771	-0.05%
2022/04/27	5	97.22	1	97.50	98.50	4	5,692	0.07%
2022/04/26	1	102.50	0	0.00	102.00	1	5,651	0.02%
2022/04/25	8	101.25	2	101.50	103.00	6	5,679	0.11%
2022/04/22	2.1	106.00	0	0.00	106.00	2.1	5,704	0.04%
2022/04/21	3	107.67	0.6	109.00	109.00	2.4	5,748	0.04%
2022/04/20	1	109.00	1	109.00	109.00	0	5,791	0.00%
2022/04/19	3.1	108.81	0	0.00	108.00	3.1	5,852	0.05%
2022/04/18	2	108.00	0	0.00	108.00	2	5,931	0.03%
2022/04/15	4.1	108.73	36	108.00	108.00	-31.9	5,999	-0.53%
2022/04/14	2.1	112.02	0	0.00	112.00	2.1	6,000	0.03%
2022/04/13	4.1	114.26	2	116.50	114.00	2.1	6,015	0.03%
2022/04/12	3.1	112.63	0	0.00	112.50	3.1	6,048	0.05%
2022/04/11	1.1	113.05	0	0.00	114.00	1.1	6,074	0.02%
2022/04/08	2.2	116.72	1	116.00	116.50	1.2	6,153	0.02%
2022/04/07	2	118.50	3	118.00	117.00	-1	6,111	-0.02%
2022/04/06	13	115.65	2	117.25	118.00	11	6,035	0.18%
2022/04/01	2	121.00	0	0.00	122.00	2	5,870	0.03%
2022/03/30	0	0.00	2	125.00	124.00	-2	5,856	-0.03%
2022/03/29	3	121.00	0	0.00	121.00	3	5,859	0.05%
2022/03/28	0	119.50	0	0.00	120.50	0	5,875	0.00%
2022/03/25	0	0.00	3	122.33	122.00	-3	5,861	-0.05%
2022/03/24	3.1	122.00	1	122.00	122.00	2.1	5,851	0.04%
2022/03/23	0	124.50	0	0.00	125.00	0	5,889	0.00%
2022/03/22	2	123.00	2	123.75	123.50	0	5,916	0.00%
2022/03/21	0	0.00	0.1	124.50	124.00	-0.1	5,961	0.00%
2022/03/18	1	123.00	2	123.25	124.00	-1	6,003	-0.02%
2022/03/17	0	0.00	4	121.38	123.00	-4	6,109	-0.07%
2022/03/16	1	116.50	2	117.75	115.00	-1	6,054	-0.02%
2022/03/15	29.7	117.53	21	116.60	116.50	8.7	6,112	0.14%
2022/03/14	5	122.10	2	124.24	123.50	3	6,127	0.05%
2022/03/10	6	124.17	5	124.60	124.00	1	6,202	0.02%
2022/03/09	0.1	122.00	3	121.67	122.00	-2.9	6,295	-0.05%
2022/03/08	6	120.25	0	0.00	121.00	6	6,490	0.09%
2022/03/07	2.3	122.78	6.2	121.97	123.50	-3.9	6,505	-0.06%
2022/03/04	10	127.00	4	126.50	127.00	6	6,506	0.09%
2022/03/03	4	133.00	1	133.00	132.50	3	6,442	0.05%
2022/03/02	2.1	131.43	4	131.25	133.50	-1.9	6,430	-0.03%
2022/03/01	2.4	129.75	8.1	128.23	130.00	-5.7	6,379	-0.09%
2022/02/25	2.1	125.48	2	124.50	125.50	0.1	6,344	0.00%
2022/02/24	4	123.63	3.5	123.57	125.00	0.5	6,354	0.01%
2022/02/23	1.1	125.50	3.5	124.59	124.50	-2.5	6,327	-0.04%
2022/02/22	1.1	125.02	0	0.00	126.50	1.1	6,402	0.02%
2022/02/21	4.1	126.39	1	126.50	126.50	3.1	6,396	0.05%
2022/02/18	3	127.50	2	128.50	128.00	1	6,436	0.02%
2022/02/17	2.2	128.80	1	128.00	129.00	1.2	6,487	0.02%
2022/02/16	8	129.69	5	130.30	129.50	3	6,529	0.05%
2022/02/15	7	126.93	10	128.30	127.00	-3	6,571	-0.05%
2022/02/14	8.2	125.18	7	124.71	124.00	1.2	6,467	0.02%
2022/02/11	6	129.83	4	131.00	131.50	2	6,450	0.03%
2022/02/10	4	129.38	3	129.83	130.50	1	6,657	0.02%
2022/02/09	7.1	126.51	1	128.00	127.50	6.1	6,697	0.09%
2022/02/08	9	124.00	1	124.00	123.50	8	6,783	0.12%
2022/02/07	8	125.94	6	123.50	123.50	2	6,906	0.03%
2022/01/26	137	130.32	9	131.44	130.50	128	7,198	1.78%	大買/鉅額交易
2022/01/25	1.5	137.00	2	138.75	139.00	-0.5	7,862	-0.01%
2022/01/24	1	136.00	3	137.67	137.50	-2	7,934	-0.03%
2022/01/21	18	137.67	18	137.11	138.00	0	8,056	0.00%
2022/01/20	1	139.00	3	139.50	140.50	-2	8,134	-0.02%
2022/01/19	9	138.28	6	138.83	138.50	3	8,317	0.04%
2022/01/18	2	141.50	2	141.50	141.50	0	8,424	0.00%
2022/01/17	8	140.63	3	141.50	140.50	5	8,472	0.06%
2022/01/14	10	137.40	6.1	138.39	139.00	3.9	8,543	0.05%
2022/01/13	6	138.92	0	0.00	139.00	6	8,517	0.07%
2022/01/12	3	141.50	5	141.50	142.00	-2	8,556	-0.02%
2022/01/11	2	142.00	2	139.88	139.50	0	8,566	0.00%
2022/01/10	3	142.17	1	143.00	143.00	2	8,543	0.02%
2022/01/07	15	143.57	6	143.92	142.50	9	8,724	0.10%
2022/01/06	19	145.82	1	146.00	147.00	18	8,756	0.21%
2022/01/05	17	148.74	2	147.75	148.50	15	8,905	0.17%
2022/01/04	18	151.22	4	150.13	150.50	14	8,975	0.16%
2022/01/03	26	152.23	5	154.00	151.50	21	9,042	0.23%
2021/12/30	0	0.00	5	158.40	158.00	-5	9,138	-0.05%
2021/12/29	10	158.50	1	159.50	159.50	9	9,316	0.10%
2021/12/28	5.1	159.50	2	159.75	160.00	3.1	9,597	0.03%
2021/12/27	1	157.50	2	158.50	157.50	-1	9,682	-0.01%
2021/12/24	1	156.00	0	0.00	156.00	1	9,819	0.01%
2021/12/23	2	158.50	2	156.50	155.50	0	9,998	0.00%
2021/12/22	0	0.00	5	158.00	158.00	-5	10,209	-0.05%
2021/12/21	1	157.00	3	156.50	157.00	-2	10,272	-0.02%
2021/12/17	1	155.50	9	155.56	155.50	-8	10,487	-0.08%
2021/12/16	5	155.30	5	155.40	155.50	0	10,670	0.00%
2021/12/15	10	152.95	3	153.50	154.00	7	10,864	0.06%
2021/12/14	5	151.00	8	152.19	152.00	-3	11,065	-0.03%
2021/12/13	6	150.92	2	150.00	150.00	4	11,234	0.04%
2021/12/10	1	153.00	2	154.25	153.50	-1	11,331	-0.01%
2021/12/09	11	152.95	8	153.56	153.50	3	11,675	0.03%
2021/12/08	9	161.00	7	160.36	159.00	2	12,110	0.02%
2021/12/07	1	161.50	4	162.13	162.00	-3	12,681	-0.02%
2021/12/06	1	161.50	2.5	162.68	165.00	-1.5	12,952	-0.01%
2021/12/03	4	162.88	9	163.28	164.00	-5	13,313	-0.04%
2021/12/02	4	162.63	12	162.63	165.00	-8	13,767	-0.06%
2021/12/01	3	155.83	46	157.68	157.50	-43	14,155	-0.30%
2021/11/30	3	152.50	2	153.75	155.00	1	14,518	0.01%
2021/11/29	3	148.67	11	148.23	149.50	-8	14,783	-0.05%
2021/11/26	5	149.50	1	149.50	148.00	4	14,896	0.03%
2021/11/25	0	0.00	3	152.33	151.50	-3	14,949	-0.02%
2021/11/24	23	151.30	0	0.00	151.00	23	15,122	0.15%
2021/11/23	24	154.21	0	0.00	153.50	24	15,266	0.16%
2021/11/22	0	0.00	32	159.48	159.50	-32	15,438	-0.21%
2021/11/19	35	157.53	13	156.50	156.00	22	15,753	0.14%
2021/11/18	0	0.00	1	155.50	156.00	-1	15,866	-0.01%
2021/11/17	3	154.83	27	154.91	154.50	-24	16,082	-0.15%
2021/11/16	24	151.02	1	151.00	151.00	23	16,201	0.14%
2021/11/15	1	153.50	1	154.50	153.50	0	16,248	0.00%
2021/11/12	11	154.86	12	155.21	154.00	-1	16,476	-0.01%
2021/11/11	0	0.00	1.1	154.00	153.00	-1.1	16,472	-0.01%
2021/11/10	8.5	152.00	5	153.40	154.00	3.5	16,671	0.02%
2021/11/09	13.1	157.00	72	156.78	155.50	-58.9	16,820	-0.35%
2021/11/08	5	149.60	11	149.82	150.50	-6	16,970	-0.04%
2021/11/05	12	146.67	13	145.15	144.50	-1	17,155	-0.01%
2021/11/04	39.2	146.03	61	147.39	143.50	-21.9	17,580	-0.12%
2021/11/03	63	155.11	43	151.88	151.50	20	17,469	0.11%
2021/11/02	121	158.70	109	159.96	158.00	12	17,754	0.07%	大買/大賣/
2021/11/01	22	146.68	31.1	147.55	148.50	-9.1	17,649	-0.05%
2021/10/29	37.1	141.73	26	143.65	144.50	11.1	17,622	0.06%
2021/10/28	37	147.65	27	145.43	143.00	10	17,507	0.06%
2021/10/27	11	145.09	17.2	147.70	149.00	-6.2	17,344	-0.04%
2021/10/26	17.1	143.70	21	145.21	143.50	-3.9	17,224	-0.02%
2021/10/25	13	140.50	26	140.54	141.00	-13	17,090	-0.08%
2021/10/22	14	141.04	13	143.62	143.50	1	17,034	0.01%
2021/10/21	13.5	145.19	2	147.25	143.00	11.5	16,896	0.07%
2021/10/20	5	146.60	4	148.00	146.50	1	16,829	0.01%
2021/10/19	3	144.17	12	145.21	145.50	-9	16,704	-0.05%
2021/10/18	51	142.16	59	139.52	140.50	-8	16,617	-0.05%
2021/10/15	43	145.65	16	143.97	144.00	27	16,585	0.16%
2021/10/14	23	140.39	13	141.08	140.50	10	16,358	0.06%
2021/10/13	45	139.82	34.1	140.08	138.00	10.9	16,360	0.07%
2021/10/12	45	143.21	25	142.46	141.00	20	16,162	0.12%
2021/10/08	2	149.00	11	149.41	147.00	-9	16,055	-0.06%
2021/10/07	31	150.02	21.1	150.03	150.00	9.9	15,897	0.06%
2021/10/06	2	148.00	10	148.75	149.00	-8	15,732	-0.05%
2021/10/05	17	138.97	20	146.63	145.50	-3	15,557	-0.02%
2021/10/04	4	150.88	10	147.40	144.00	-6	15,271	-0.04%
2021/10/01	15	146.00	15	147.53	149.00	0	15,191	0.00%
2021/09/30	5	149.50	20	148.98	151.50	-15	15,062	-0.10%
2021/09/29	24	145.31	4	143.63	144.50	20	14,878	0.13%
2021/09/28	12	152.04	7	153.14	155.50	5	14,638	0.03%
2021/09/27	5	157.50	2	157.00	154.50	3	14,562	0.02%
2021/09/24	3	155.83	9	156.50	157.50	-6	14,499	-0.04%
2021/09/23	13	155.54	7	153.64	152.00	6	14,371	0.04%
2021/09/22	34	154.25	5	153.80	154.00	29	14,150	0.20%
2021/09/17	7	161.29	12	159.29	162.00	-5	13,947	-0.04%
2021/09/16	11	155.05	4	157.50	157.00	7	13,727	0.05%
2021/09/15	3	158.00	3	157.50	158.50	0	13,534	0.00%
2021/09/14	6	162.17	7	163.21	160.00	-1	13,350	-0.01%
2021/09/13	47.2	167.66	29	166.34	162.00	18.2	13,011	0.14%
2021/09/10	39.1	170.43	58.1	172.52	173.50	-19	12,479	-0.15%
2021/09/09	18.3	162.01	20	160.30	164.00	-1.7	11,860	-0.01%
2021/09/08	45.2	164.70	21.2	160.41	158.00	24	11,556	0.21%
2021/09/07	75.1	167.02	85.1	167.88	171.50	-10	11,313	-0.09%
2021/09/06	50.1	167.06	88.2	164.34	165.00	-38.1	10,853	-0.35%
2021/09/03	80	156.40	54.2	157.82	158.50	25.9	10,229	0.25%
2021/09/02	25.5	155.44	68.2	153.49	153.00	-42.7	9,846	-0.43%
2021/09/01	16	150.66	8	150.50	151.00	8	9,499	0.08%
2021/08/31	24	145.13	25	147.80	148.00	-1	9,384	-0.01%
2021/08/30	28	147.55	7	148.00	149.00	21	9,304	0.23%
2021/08/27	15	148.50	30	149.03	148.50	-15	9,135	-0.16%
2021/08/26	27	146.69	38.2	149.69	144.00	-11.2	8,977	-0.12%
2021/08/25	29.2	151.05	20.1	149.81	145.50	9.1	8,809	0.10%
2021/08/24	62.1	143.44	18	142.11	142.50	44.1	8,417	0.52%
2021/08/23	8	141.06	4	138.50	138.50	4	8,223	0.05%
2021/08/20	6	132.67	136	131.97	131.50	-130	8,078	-1.61%	大賣/鉅額交易
2021/08/19	0.1	137.00	10	135.30	136.00	-9.9	8,033	-0.12%
2021/08/18	11	135.50	7	134.86	137.00	4	7,956	0.05%
2021/08/17	50.2	136.20	53	134.99	136.50	-2.9	7,737	-0.04%
2021/08/16	25	136.24	24	134.75	137.50	1	7,663	0.01%
2021/08/13	4	143.63	22	142.73	141.50	-18	7,476	-0.24%
2021/08/12	64	148.27	77	147.49	145.00	-13	7,264	-0.18%
2021/08/11	100	145.50	76	144.30	144.00	24	6,871	0.35%
2021/08/10	24	148.81	73.5	147.40	146.50	-49.5	6,610	-0.75%
2021/08/09	105	143.69	135	143.95	143.00	-30	6,104	-0.49%	大買/大賣/
2021/08/06	253.5	146.03	153	145.24	143.00	100.5	6,073	1.65%	大買/大賣/
2021/08/05	37	137.46	45	140.43	146.50	-8	5,508	-0.15%
2021/08/04	0	0.00	22.2	133.50	133.50	-22.2	4,873	-0.46%
2021/08/03	0	0.00	13.2	120.36	121.50	-13.2	4,888	-0.27%
2021/08/02	2	118.75	9.2	118.63	120.00	-7.2	4,890	-0.15%
2021/07/30	1	117.00	4.2	116.89	115.50	-3.2	4,889	-0.07%
2021/07/29	9	114.50	0	0.00	113.50	9	5,004	0.18%
2021/07/28	4	110.00	1	110.50	111.50	3	5,217	0.06%
2021/07/27	1	115.00	1	115.00	113.50	0	5,298	0.00%
2021/07/26	5	114.00	0	0.00	114.50	5	5,364	0.09%
2021/07/23	0	0.00	10	115.00	114.00	-10	5,447	-0.18%
2021/07/22	0	0.00	6	116.83	117.00	-6	5,492	-0.11%
2021/07/21	0	0.00	7	116.07	116.50	-7	5,530	-0.13%
2021/07/20	2	113.00	2	113.50	114.00	0	5,603	0.00%
2021/07/19	12.5	112.06	2	112.25	113.00	10.5	5,590	0.19%
2021/07/16	0	0.00	3	116.50	117.50	-3	5,552	-0.05%
2021/07/15	3	119.67	2	120.50	120.00	1	5,554	0.02%
2021/07/14	1	119.50	2	118.50	118.50	-1	5,539	-0.02%
2021/07/13	13	118.69	12	119.17	119.00	1	5,563	0.02%
2021/07/09	1	113.00	0	0.00	113.50	1	5,656	0.02%
2021/07/08	5.2	115.00	0	0.00	115.00	5.2	5,758	0.09%
2021/07/07	2	115.75	2	116.00	116.50	0	5,808	0.00%
2021/07/06	2	116.75	0	116.00	115.50	2	5,958	0.03%
2021/07/05	3	118.50	0	0.00	118.00	3	6,113	0.05%
2021/07/02	0	0.00	10	115.50	117.50	-10	6,157	-0.16%
2021/07/01	10	117.00	20	117.00	116.00	-10	6,250	-0.16%
2021/06/30	0	0.00	5.1	117.51	118.00	-5.1	6,327	-0.08%
2021/06/29	2	117.50	1	117.00	117.50	1	6,354	0.02%
2021/06/28	3	116.00	20	115.00	116.00	-17	6,417	-0.26%
2021/06/25	3	118.50	0	0.00	117.50	3	6,458	0.05%
2021/06/24	6	118.83	1	118.00	118.00	5	6,472	0.08%
2021/06/23	1	119.50	0	0.00	120.50	1	6,502	0.02%
2021/06/22	3	118.17	0	0.00	118.00	3	6,580	0.05%
2021/06/21	0	0.00	2	119.00	121.00	-2	6,606	-0.03%
2021/06/18	31	124.52	9	123.72	122.00	22	6,651	0.33%
2021/06/17	0	0.00	6.1	123.48	123.50	-6.1	6,636	-0.09%
2021/06/16	21	123.52	4	122.00	121.50	17	6,721	0.25%
2021/06/15	3.1	123.76	16.2	122.84	124.00	-13.1	6,686	-0.20%
2021/06/11	3	117.33	4	117.63	117.50	-1	6,690	-0.01%
2021/06/10	2.1	116.51	1	117.00	116.00	1.1	6,782	0.02%
2021/06/08	0	0.00	2	115.00	114.50	-2	6,997	-0.03%
2021/06/07	2	111.75	5	113.00	113.50	-3	7,198	-0.04%
2021/06/04	1	114.00	0	0.00	114.00	1	7,374	0.01%
2021/06/03	2	114.50	1	115.00	115.00	1	7,573	0.01%
2021/06/02	3	116.33	3	115.83	116.00	0	7,656	0.00%
2021/06/01	0	0.00	1	117.50	117.50	-1	7,776	-0.01%
2021/05/31	0	0.00	8	117.50	118.00	-8	7,947	-0.10%
2021/05/28	4	116.63	29	117.45	117.00	-25	8,124	-0.31%
2021/05/27	2	113.00	14	116.07	116.50	-12	8,110	-0.15%
2021/05/26	1	113.00	0	0.00	113.00	1	8,165	0.01%
2021/05/25	4.1	111.43	4.1	112.37	112.50	0.1	8,145	0.00%
2021/05/24	2	107.00	5	108.40	108.00	-3	8,137	-0.04%
2021/05/21	0	0.00	2.2	108.91	109.00	-2.2	8,204	-0.03%
2021/05/20	2	106.50	2	106.00	105.50	0	8,217	0.00%
2021/05/19	3	108.00	1	106.50	106.50	2	8,269	0.02%
2021/05/18	2	107.75	1	107.50	108.50	1	8,350	0.01%
2021/05/17	1	105.50	3	105.00	104.50	-2	8,383	-0.02%
2021/05/14	2	107.25	5	106.60	105.50	-3	8,318	-0.04%
2021/05/13	7	109.93	5	107.00	110.00	2	8,342	0.02%
2021/05/12	9	102.79	5	100.78	101.50	4	8,514	0.05%
2021/05/11	2	110.75	1	110.53	109.50	1	8,481	0.01%
2021/05/10	2	114.50	0	0.00	114.50	2	8,426	0.02%
2021/05/07	3	114.00	0	0.00	114.00	3	8,515	0.04%
2021/05/06	0	0.00	0.6	112.50	112.50	-0.6	8,587	-0.01%
2021/05/05	25	111.88	1	111.00	110.50	24	8,498	0.28%
2021/05/04	0	0.00	3.6	112.43	116.00	-3.6	8,429	-0.04%
2021/05/03	1	115.00	33	116.38	115.00	-32	8,682	-0.37%
2021/04/29	6	118.17	2	120.50	119.50	4	8,761	0.05%
2021/04/28	12	118.75	4	119.00	120.00	8	8,781	0.09%
2021/04/27	8	119.19	4	119.25	119.50	4	8,896	0.05%
2021/04/26	17	119.91	25.3	119.82	118.50	-8.3	8,923	-0.09%
2021/04/23	0	0.00	7	115.36	116.50	-7	8,894	-0.08%
2021/04/22	10	113.50	2	113.00	113.50	8	9,041	0.09%
2021/04/21	1	113.50	2	113.50	113.50	-1	9,049	-0.01%
2021/04/20	5	114.50	0	0.00	115.00	5	9,224	0.05%
2021/04/19	11	115.91	1	116.50	116.00	10	9,243	0.11%
2021/04/16	1	114.50	15	116.63	116.50	-14	9,284	-0.15%
2021/04/15	0	0.00	1	112.00	114.00	-1	9,303	-0.01%
2021/04/14	2	114.00	11.6	114.33	113.00	-9.6	9,305	-0.10%
2021/04/13	3	117.17	20	116.98	116.50	-17	9,261	-0.18%
2021/04/12	2	116.00	2	116.25	116.00	0	9,214	0.00%
2021/04/09	13	116.50	50.6	116.24	116.50	-37.6	9,116	-0.41%
2021/04/08	3	112.17	1.2	112.41	112.50	1.8	8,994	0.02%
2021/04/07	4	110.38	1	111.00	111.00	3	8,990	0.03%
2021/04/06	0	0.00	2	111.75	112.00	-2	8,939	-0.02%
2021/04/01	0	0.00	5	109.40	110.00	-5	8,882	-0.06%
2021/03/31	1	108.50	1	108.51	108.00	0	8,830	0.00%
2021/03/30	18	110.00	0.3	109.61	110.00	17.7	8,746	0.20%
2021/03/29	2.1	108.24	2	108.50	108.00	0.1	8,695	0.00%
2021/03/26	1.1	106.10	5	107.00	107.00	-4	8,690	-0.05%
2021/03/25	8	105.94	0	0.00	106.00	8	8,666	0.09%
2021/03/24	6	105.33	2	105.50	105.50	4	8,611	0.05%
2021/03/23	9	109.67	1	108.50	108.50	8	8,634	0.09%
2021/03/22	0	0.00	5	107.10	109.50	-5	8,623	-0.06%
2021/03/19	4	106.38	6	107.42	108.00	-2	8,674	-0.02%
2021/03/18	3	106.33	27.1	109.06	109.00	-24.1	8,613	-0.28%
2021/03/17	7.2	107.70	3	109.83	106.00	4.2	8,614	0.05%
2021/03/16	5	107.90	4.1	108.38	108.50	0.9	8,584	0.01%
2021/03/15	4.1	106.74	2	106.00	106.00	2.1	8,767	0.02%
2021/03/12	3	106.33	6	106.25	106.50	-3	9,054	-0.03%
2021/03/11	13.5	100.40	16	101.81	102.00	-2.5	9,045	-0.03%
2021/03/10	37.1	100.80	0	0.00	100.50	37.1	8,877	0.42%
2021/03/09	5	99.90	1	102.50	102.50	4	8,724	0.05%
2021/03/08	3.8	105.63	7	105.57	103.50	-3.2	8,592	-0.04%
2021/03/05	9.2	106.00	3	106.67	106.00	6.2	8,532	0.07%
2021/03/04	8	108.63	7	109.22	108.50	1	8,465	0.01%
2021/03/03	16.2	112.35	3	113.17	112.50	13.2	8,319	0.16%
2021/03/02	6.2	115.84	2	117.50	115.00	4.2	8,190	0.05%
2021/02/26	21.6	117.52	0	0.00	116.00	21.6	8,162	0.26%
2021/02/25	0.9	123.50	0	0.00	122.50	0.9	8,089	0.01%
2021/02/24	4	122.63	6	122.17	122.00	-2	8,444	-0.02%
2021/02/23	6	122.34	3	123.67	122.00	3	8,511	0.04%
2021/02/22	4	125.00	4.2	125.36	125.50	-0.2	8,435	0.00%
2021/02/19	7.1	124.64	5	124.20	124.50	2.1	8,413	0.02%
2021/02/18	29.2	123.99	24	123.81	123.50	5.2	8,373	0.06%
2021/02/17	11	127.82	4	126.88	126.50	7	8,278	0.08%
2021/02/05	16	127.81	11	126.23	126.00	5	8,186	0.06%
2021/02/04	7	127.29	4	127.50	126.50	3	8,143	0.04%
2021/02/03	57	125.57	46.1	125.42	127.00	10.9	8,047	0.14%
2021/02/02	4	118.00	5	117.70	118.00	-1	7,806	-0.01%
2021/02/01	5	113.60	2	110.75	115.00	3	7,775	0.04%
2021/01/29	9	117.67	35	117.77	112.00	-26	7,766	-0.33%
2021/01/28	8	118.94	2	120.00	117.00	6	7,864	0.08%
2021/01/27	9	125.94	11	124.73	122.50	-2	7,762	-0.03%
2021/01/26	27	126.28	18.1	124.97	123.00	8.9	7,665	0.12%
2021/01/25	40	127.36	130	127.20	129.50	-90	7,524	-1.20%	大賣/
2021/01/22	33	122.41	114.3	123.21	123.00	-81.3	7,177	-1.13%	大賣/
2021/01/21	4.1	120.02	12	120.21	120.00	-7.9	7,023	-0.11%
2021/01/20	11	121.32	8	121.00	120.00	3	6,918	0.04%
2021/01/19	10	119.45	9	118.33	118.50	1	6,791	0.01%
2021/01/18	71	114.73	4.2	115.38	116.50	66.8	6,711	1.00%
2021/01/15	78	119.27	9	118.78	117.50	69	6,677	1.03%
2021/01/14	63.1	121.77	5.7	121.11	122.00	57.4	6,525	0.88%
2021/01/13	11	122.68	79	122.92	124.00	-68	6,448	-1.05%
2021/01/12	9	117.83	3	117.00	117.00	6	6,247	0.10%
2021/01/11	3	117.17	8	118.94	118.00	-5	6,198	-0.08%
2021/01/08	9	117.11	10	117.05	116.00	-1	6,139	-0.02%
2021/01/07	3	114.50	3	114.33	116.00	0	6,030	0.00%
2021/01/06	9	113.61	7	112.86	113.00	2	6,036	0.03%
2021/01/05	16	113.41	7	113.29	114.00	9	6,040	0.15%
2021/01/04	12	113.63	1	114.00	114.00	11	6,119	0.18%
2020/12/31	8	114.75	13	116.04	116.00	-5	6,241	-0.08%
2020/12/30	2	113.75	5	113.70	113.50	-3	6,217	-0.05%
2020/12/29	15	115.40	2	116.50	114.00	13	6,249	0.21%
2020/12/28	5	114.80	6	117.08	118.00	-1	6,298	-0.02%
2020/12/25	1	115.00	4	114.88	115.00	-3	6,405	-0.05%
2020/12/24	1	114.50	1	114.50	114.50	0	6,624	0.00%
2020/12/23	5	114.60	10	114.20	114.50	-5	6,829	-0.07%
2020/12/22	2	115.50	0	0.00	114.50	2	6,881	0.03%
2020/12/21	0.1	113.00	4	113.88	115.50	-4	6,899	-0.06%
2020/12/18	13	115.19	6	115.50	116.00	7	6,886	0.10%
2020/12/17	11.1	116.40	9	115.67	115.00	2.1	6,863	0.03%
2020/12/16	5	113.80	7	114.79	112.50	-2	6,773	-0.03%
2020/12/15	18.1	111.68	15	112.83	112.50	3.1	6,713	0.05%
2020/12/14	4	114.13	1	114.50	116.00	3	6,632	0.05%
2020/12/11	21	114.24	13	113.31	116.00	8	6,635	0.12%
2020/12/10	46	118.54	3	118.17	117.50	43	6,563	0.66%
2020/12/09	20.1	126.74	14	125.43	123.50	6.1	6,475	0.09%
2020/12/08	36.1	121.36	29	122.52	125.50	7.1	6,235	0.11%
2020/12/07	13	112.12	10.1	113.10	114.50	3	5,911	0.05%
2020/12/04	9	108.00	1	109.00	109.00	8	5,764	0.14%
2020/12/03	1	109.00	3	109.17	108.50	-2	5,755	-0.03%
2020/12/02	1	108.00	2	108.25	109.00	-1	5,925	-0.02%
2020/12/01	6	104.67	7	105.71	107.00	-1	5,917	-0.02%
2020/11/30	11	107.00	0	0.00	105.00	11	5,993	0.18%
2020/11/27	0	0.00	3	105.50	107.00	-3	5,923	-0.05%
2020/11/26	6	104.17	17	105.03	105.00	-11	5,935	-0.19%
2020/11/25	2	106.00	3	106.50	106.50	-1	6,016	-0.02%
2020/11/24	25	108.98	6	106.67	105.50	19	5,976	0.32%
2020/11/23	19	111.21	9	108.67	108.00	10	5,890	0.17%
2020/11/20	9	103.33	16	103.41	105.00	-7	5,579	-0.13%
2020/11/19	1	99.50	8	99.04	99.00	-7	5,559	-0.13%
2020/11/18	2	99.00	0	99.20	99.50	2	5,642	0.04%
2020/11/17	1	99.10	1	99.00	99.00	0	5,692	0.00%
2020/11/16	4	97.75	2	97.65	98.50	2	5,723	0.03%
2020/11/13	3	96.77	0	0.00	96.10	3	5,757	0.05%
2020/11/12	1.1	97.50	0	0.00	97.60	1.1	5,754	0.02%
2020/11/11	3.1	97.71	1	97.90	98.00	2.1	5,755	0.04%
2020/11/10	13	99.01	9	98.42	98.30	4	5,774	0.07%
2020/11/09	2	102.25	3	102.33	103.00	-1	5,794	-0.02%
2020/11/06	3	100.00	6	100.67	100.50	-3	5,810	-0.05%
2020/11/05	7.1	99.54	30	99.80	100.00	-23	5,873	-0.39%
2020/11/04	4	94.60	12	95.11	96.20	-8	5,758	-0.14%
2020/11/03	8	93.96	0	0.00	93.90	8	5,943	0.13%
2020/11/02	1	93.00	1	93.60	93.60	0	6,338	0.00%
2020/10/30	1	93.50	13	93.54	93.20	-12	6,478	-0.19%
2020/10/29	3	94.50	1	94.20	94.20	2	6,545	0.03%
2020/10/27	2	93.90	0	0.00	94.50	2	6,680	0.03%
2020/10/26	4	95.18	2	95.40	95.40	2	6,777	0.03%
2020/10/23	2	95.15	2	95.10	95.40	0	6,931	0.00%
2020/10/22	2	96.40	0	0.00	96.20	2	7,492	0.03%
2020/10/21	2	98.20	2	97.50	97.10	0	7,886	0.00%
2020/10/20	0	0.00	2	98.50	98.50	-2	8,046	-0.02%
2020/10/19	5	97.84	2.3	97.54	97.10	2.8	8,531	0.03%
2020/10/16	2	97.70	4	98.20	98.20	-2	8,724	-0.02%
2020/10/15	9	98.37	9	98.67	98.50	0	8,772	0.00%
2020/10/14	0	0.00	6	99.37	99.40	-6	8,800	-0.07%
2020/10/13	10	98.49	5	98.84	98.50	5	8,855	0.06%
2020/10/12	12	98.00	11	98.81	99.00	1	8,854	0.01%
2020/10/08	6	99.08	25	99.04	98.50	-19	8,817	-0.22%
2020/10/07	6	96.33	5	96.88	96.50	1	8,698	0.01%
2020/10/06	4	96.00	3	96.80	96.70	1	8,709	0.01%
2020/10/05	2	95.40	0	0.00	95.30	2	8,729	0.02%
2020/09/30	6.2	93.73	3.2	95.94	96.10	3	8,722	0.03%
2020/09/29	41	98.37	58	99.17	95.00	-17	8,693	-0.20%
2020/09/28	12	96.40	18	96.56	97.80	-6	8,607	-0.07%
2020/09/25	3	90.23	10	89.10	89.10	-7	8,528	-0.08%
2020/09/24	8	91.18	11	90.84	90.80	-3	8,630	-0.03%
2020/09/23	7	93.07	1	92.90	93.60	6	8,682	0.07%
2020/09/22	1	92.60	1.1	93.36	92.70	-0.1	8,722	0.00%
2020/09/21	8	93.90	5	94.02	93.50	3	8,745	0.03%
2020/09/18	4	95.20	2	95.40	95.40	2	8,776	0.02%
2020/09/17	5	95.66	3	95.63	95.60	2	8,775	0.02%
2020/09/16	13	96.85	5	95.98	95.60	8	8,794	0.09%
2020/09/15	21	96.83	0	0.00	96.00	21	8,783	0.24%
2020/09/14	9	97.64	13	98.12	97.90	-4	8,745	-0.05%
2020/09/11	2	96.50	2	97.40	97.40	0	8,687	0.00%
2020/09/10	9.2	97.65	25	98.05	97.30	-15.8	8,638	-0.18%
2020/09/09	2	93.60	4	96.20	96.20	-2	8,636	-0.02%
2020/09/08	2	96.45	1	98.10	96.00	1	8,629	0.01%
2020/09/07	3	99.50	17	98.65	96.50	-14	8,619	-0.16%
2020/09/04	13	93.55	5	94.20	93.80	8	8,487	0.09%
2020/09/03	1	94.70	14	95.61	96.00	-13	8,459	-0.15%
2020/09/02	2	94.10	5	94.12	94.60	-3	8,345	-0.04%
2020/09/01	5	93.18	0	93.20	93.10	5	8,348	0.06%
2020/08/31	7	95.57	0	0.00	93.50	7	8,317	0.08%
2020/08/28	1	93.90	2	93.40	93.90	-1	8,160	-0.01%
2020/08/27	6	93.80	6	93.65	93.30	0	8,141	0.00%
2020/08/26	0	0.00	6	93.83	93.70	-6	8,112	-0.07%
2020/08/25	4	94.13	11	94.36	94.40	-7	8,088	-0.09%
2020/08/24	10	90.75	8	91.26	91.90	2	8,028	0.02%
2020/08/21	8	87.66	64	87.33	88.30	-56	7,952	-0.70%
2020/08/20	3	85.50	15	86.61	84.80	-12	7,882	-0.15%
2020/08/19	28	90.69	16	91.15	89.50	12	7,851	0.15%
2020/08/18	3	89.83	2	89.90	89.60	1	7,794	0.01%
2020/08/17	1	90.60	1	90.30	90.30	0	7,790	0.00%
2020/08/14	9	91.30	7	90.91	91.50	2	7,809	0.03%
2020/08/13	2	91.10	29	90.51	91.40	-27	7,764	-0.35%
2020/08/12	16	87.79	0	0.00	88.20	16	7,641	0.21%
2020/08/11	6	89.62	16	89.93	89.90	-10	7,618	-0.13%
2020/08/10	30	88.35	15	87.63	87.20	15	7,603	0.20%
2020/08/07	37	90.15	13	89.54	89.70	24	7,614	0.32%
2020/08/06	56	92.97	13	93.52	92.10	43	7,480	0.57%
2020/08/05	17	95.33	15	95.61	97.70	2	7,132	0.03%
2020/08/04	4	92.85	2	93.25	93.10	2	6,992	0.03%
2020/08/03	11	93.76	11	93.61	93.20	0	6,925	0.00%
2020/07/31	8	95.91	5	95.70	95.20	3	6,880	0.04%
2020/07/30	8	96.58	3	96.43	95.10	5	6,820	0.07%
2020/07/29	7	94.76	8	94.68	95.20	-1	6,724	-0.01%
2020/07/28	68	99.30	53	98.22	95.50	15	6,632	0.23%
2020/07/27	21	93.83	13.5	93.89	93.90	7.5	6,091	0.12%
2020/07/24	25	90.23	21	89.48	89.00	4	5,776	0.07%
2020/07/23	63	94.10	54	92.36	91.30	9	5,658	0.16%
2020/07/22	6	87.83	15	88.71	90.70	-9	5,280	-0.17%
2020/07/21	7.5	83.13	4	82.78	82.50	3.5	5,158	0.07%
2020/07/20	4	80.78	6	81.20	81.20	-2	5,127	-0.04%
2020/07/17	3	81.13	20	82.96	81.20	-17	5,099	-0.33%
2020/07/16	5	82.90	6	82.83	83.00	-1	5,024	-0.02%
2020/07/15	4	84.05	2	83.50	82.30	2	5,011	0.04%
2020/07/14	2	82.40	0	0.00	82.60	2	5,031	0.04%
2020/07/13	2	82.25	8	82.94	82.30	-6	5,060	-0.12%
2020/07/10	4	81.65	1	82.00	82.00	3	5,176	0.06%
2020/07/09	6	80.48	14	80.99	81.00	-8	5,203	-0.15%
2020/07/08	16	82.61	5	83.10	81.50	11	5,184	0.21%
2020/07/07	7	81.36	3	82.97	81.90	4	5,238	0.08%
2020/07/06	1	78.80	0	0.00	80.30	1	5,212	0.02%
2020/07/03	9	80.51	4	80.15	80.90	5	5,215	0.10%
2020/07/02	1	79.10	2	79.20	79.10	-1	5,189	-0.02%
2020/07/01	0	0.00	7	79.01	78.60	-7	5,144	-0.14%
2020/06/30	7	77.86	2	78.40	77.80	5	5,157	0.10%
2020/06/29	3	77.67	1	79.10	77.50	2	5,212	0.04%
2020/06/24	3	78.90	1.1	78.36	78.30	1.9	5,290	0.04%
2020/06/22	2	77.40	6	78.37	78.30	-4	5,525	-0.07%
2020/06/19	3	77.07	0	0.00	77.00	3	5,594	0.05%
2020/06/18	0	0.00	4	76.80	77.00	-4	5,675	-0.07%
2020/06/17	4	77.00	0	0.00	77.10	4	5,737	0.07%
2020/06/16	2	76.50	0	0.00	77.00	2	6,005	0.03%
2020/06/15	0	0.00	1	76.80	76.00	-1	6,083	-0.02%
2020/06/12	2	75.75	11	75.66	75.70	-9	6,087	-0.15%
2020/06/11	6	78.55	6	78.22	77.20	0	6,109	0.00%
2020/06/10	1	77.20	3	77.00	77.20	-2	6,099	-0.03%
2020/06/09	1	76.20	2	76.30	75.80	-1	6,181	-0.02%
2020/06/08	4	75.40	2	75.50	75.80	2	6,305	0.03%
2020/06/05	5	74.40	20	74.36	74.40	-15	6,300	-0.24%
2020/06/03	0	0.00	1	74.10	73.40	-1	6,422	-0.02%
2020/06/02	8	73.99	0	0.00	73.20	8	6,435	0.12%
2020/06/01	2	73.00	0	0.00	73.40	2	6,440	0.03%
2020/05/29	0	0.00	3	72.97	73.50	-3	6,453	-0.05%
2020/05/28	0	0.00	1	71.60	71.60	-1	6,447	-0.02%
2020/05/26	4	71.70	4	71.45	71.20	0	6,514	0.00%
2020/05/25	2	69.40	1	71.30	71.50	1	6,524	0.02%
2020/05/20	1	68.00	0	0.00	68.40	1	6,756	0.01%
2020/05/18	1	68.40	3	68.30	67.60	-2	6,734	-0.03%
2020/05/15	2	70.90	22	70.73	70.10	-20	6,724	-0.30%
2020/05/14	20	73.60	15	73.82	71.70	5	6,681	0.07%
2020/05/13	4	71.40	10	71.89	72.80	-6	6,547	-0.09%
2020/05/12	1	70.90	2	70.60	70.80	-1	6,516	-0.02%
2020/05/08	1	71.00	1	70.40	70.40	0	6,544	0.00%
2020/05/04	0	0.00	10	69.08	69.50	-10	6,636	-0.15%
2020/04/30	3	69.43	5	69.60	69.90	-2	6,624	-0.03%
2020/04/29	13	68.15	8	68.23	68.60	5	6,573	0.08%
2020/04/28	5	68.40	0	0.00	68.40	5	6,512	0.08%
2020/04/27	5	68.00	2	67.80	67.60	3	6,581	0.05%
2020/04/24	2	66.90	0	0.00	66.80	2	6,522	0.03%
2020/04/21	0	0.00	3	66.70	66.50	-3	6,537	-0.05%
2020/04/20	10	68.10	0	0.00	68.00	10	6,663	0.15%
2020/04/17	44	69.55	49	68.46	68.20	-5	6,683	-0.07%
2020/04/16	71	68.57	71	67.56	67.70	0	6,616	0.00%
2020/04/15	61	66.79	57	67.89	68.00	4	6,543	0.06%
2020/04/14	2	64.50	0	0.00	65.50	2	6,409	0.03%
2020/04/13	2	62.95	12	62.98	63.00	-10	6,323	-0.16%
2020/04/10	10	62.62	2	63.20	62.90	8	6,302	0.13%
2020/04/09	4	61.95	3	61.93	62.40	1	6,216	0.02%
2020/04/08	4	61.03	3	61.33	61.60	1	6,163	0.02%
2020/04/07	6	61.23	2	61.20	61.20	4	6,065	0.07%
2020/04/06	2	59.20	1	59.50	59.50	1	6,009	0.02%
2020/04/01	3	58.97	1	59.00	58.90	2	6,190	0.03%
2020/03/31	1	58.60	1	59.00	59.30	0	6,153	0.00%
2020/03/30	5	58.38	5	58.48	58.60	0	6,083	0.00%
2020/03/27	4	60.50	16	59.79	60.50	-12	5,973	-0.20%
2020/03/26	5	57.72	2	59.05	59.00	3	5,822	0.05%
2020/03/25	16	59.29	4	58.90	59.00	12	5,718	0.21%
2020/03/24	7	56.77	7	57.04	56.70	0	5,656	0.00%
2020/03/23	1	56.20	3	55.53	55.00	-2	5,687	-0.04%
2020/03/20	7	59.49	1	59.10	58.90	6	5,750	0.10%
2020/03/19	6	59.53	3	61.00	57.60	3	5,614	0.05%
2020/03/18	2	63.90	1	64.00	64.00	1	5,639	0.02%
2020/03/17	1	65.50	0	65.00	65.00	1	5,724	0.02%
2020/03/13	9	66.30	9	68.17	70.00	0	5,922	0.00%
2020/03/12	1	70.40	5	70.18	71.40	-4	5,974	-0.07%
2020/03/11	1	71.50	13	70.90	71.80	-12	6,038	-0.20%
2020/03/10	7	71.49	7	71.64	72.00	0	6,380	0.00%
2020/03/09	0	0.00	1	73.50	72.90	-1	6,726	-0.01%
2020/03/06	1	74.60	0	0.00	74.50	1	6,781	0.01%
2020/03/05	1	75.40	1	75.20	75.10	0	6,804	0.00%
2020/03/04	2	75.50	1	74.80	74.70	1	6,847	0.01%
2020/03/03	1	74.80	1	75.70	75.10	0	6,861	0.00%
2020/03/02	0	0.00	1	73.70	74.00	-1	6,891	-0.01%
2020/02/27	0.1	74.20	1	74.00	74.20	-0.9	7,119	-0.01%
2020/02/26	3	74.40	0	0.00	74.90	3	7,176	0.04%
2020/02/25	1	73.00	1	75.50	75.30	0	7,200	0.00%
2020/02/24	15	74.71	4	74.18	74.00	11	7,139	0.15%
2020/02/21	12	78.52	2	78.25	78.40	10	6,994	0.14%
2020/02/20	1	77.70	0	0.00	77.70	1	6,922	0.01%
2020/02/19	1	77.90	0	0.00	78.00	1	6,909	0.01%
2020/02/17	8	79.18	6	78.17	78.30	2	6,895	0.03%
2020/02/14	1	78.90	2	79.00	79.00	-1	6,821	-0.01%
2020/02/13	3	79.33	3	78.93	78.80	0	6,802	0.00%
2020/02/12	0	0.00	4	78.40	78.50	-4	6,766	-0.06%
2020/02/10	5	77.42	4	76.20	76.90	1	6,668	0.01%
2020/02/07	5.1	77.74	0	0.00	77.70	5.1	6,662	0.08%
2020/02/06	0	0.00	1	77.80	78.90	-1	6,644	-0.02%
2020/02/05	0	0.00	2	76.85	76.50	-2	6,663	-0.03%
2020/02/04	1	75.30	2	76.60	76.80	-1	6,692	-0.01%
2020/01/31	1.1	74.88	0	0.00	75.20	1.1	6,658	0.02%
2020/01/30	4	75.88	8	76.49	75.00	-4	6,642	-0.06%
2020/01/20	2	79.95	1	79.80	79.30	1	6,534	0.02%
2020/01/17	1	80.00	0	0.00	79.60	1	6,488	0.02%
2020/01/16	3	80.10	0	0.00	80.10	3	6,522	0.05%
2020/01/15	10	82.42	4	81.45	81.00	6	6,483	0.09%
2020/01/14	5	81.40	18	81.56	83.10	-13	6,389	-0.20%
2020/01/13	3	77.80	4	78.38	79.80	-1	6,228	-0.02%
2020/01/10	3	77.93	0	0.00	77.50	3	6,176	0.05%
2020/01/09	2	77.35	1	77.80	77.50	1	6,167	0.02%
2020/01/08	0	0.00	1	76.80	76.80	-1	6,204	-0.02%
2020/01/07	2	77.35	1	77.20	77.40	1	6,196	0.02%
2020/01/06	0	0.00	1	77.20	77.50	-1	6,168	-0.02%
2020/01/03	2	79.80	0	0.00	78.00	2	6,122	0.03%
2020/01/02	7	78.79	0	0.00	78.80	7	6,067	0.12%
2019/12/31	1	79.30	2	79.30	79.30	-1	6,019	-0.02%
2019/12/30	2	80.70	3	80.40	80.20	-1	6,024	-0.02%
2019/12/27	20	80.55	6	80.73	80.00	14	5,985	0.23%
2019/12/26	1	77.90	2	78.10	78.10	-1	5,767	-0.02%
2019/12/25	3	78.30	0	0.00	78.30	3	5,805	0.05%
2019/12/24	0	0.00	3	76.93	76.40	-3	5,900	-0.05%
2019/12/23	1	77.60	2	77.80	77.80	-1	5,891	-0.02%
2019/12/20	1	77.20	6	77.68	77.20	-5	5,915	-0.08%
2019/12/19	2	78.60	2	77.50	77.70	0	5,892	0.00%
2019/12/18	5	79.62	7	79.44	78.70	-2	5,851	-0.03%
2019/12/17	7	77.50	0	0.00	78.60	7	5,747	0.12%
2019/12/16	1	77.90	0	0.00	77.30	1	5,662	0.02%
2019/12/13	2	77.60	10	77.50	77.00	-8	5,630	-0.14%
2019/12/12	2	77.00	11	76.92	77.00	-9	5,505	-0.16%
2019/12/11	22	76.04	2	77.00	77.40	20	5,432	0.37%
2019/12/10	2	76.90	4	76.98	76.00	-2	5,289	-0.04%
2019/12/09	11	76.92	4	76.70	76.70	7	5,178	0.14%
2019/12/06	13	78.87	5	78.18	77.90	8	5,055	0.16%
2019/12/05	8	80.44	15	80.45	79.60	-7	4,882	-0.14%
2019/12/04	16	78.26	14	77.89	76.20	2	4,564	0.04%
2019/12/03	2	73.10	0	0.00	73.10	2	4,170	0.05%
2019/11/29	10	72.00	11	71.57	71.60	-1	4,239	-0.02%
2019/11/28	0	0.00	2	72.00	72.40	-2	4,183	-0.05%
2019/11/27	4	72.50	5	71.68	71.10	-1	4,140	-0.02%
2019/11/26	5	72.04	8	71.30	72.00	-3	4,053	-0.07%
2019/11/25	1	68.50	1	68.60	68.80	0	3,784	0.00%
2019/11/22	8	68.01	15	67.59	68.00	-7	3,686	-0.19%
2019/11/20	1	66.90	1	66.50	65.20	0	3,592	0.00%
2019/11/19	0	0.00	6	66.53	66.50	-6	3,552	-0.17%
2019/11/18	10	66.00	0	0.00	66.30	10	3,548	0.28%
2019/11/15	0	0.00	3	66.60	66.60	-3	3,539	-0.08%
2019/11/14	0	0.00	1	63.90	64.20	-1	3,508	-0.03%
2019/11/11	3	64.40	7	64.14	64.10	-4	3,556	-0.11%
2019/11/07	0	0.00	1	66.70	65.60	-1	3,560	-0.03%
2019/11/06	0	0.00	5	66.36	66.70	-5	3,561	-0.14%
2019/11/05	12	67.02	8	66.65	66.50	4	3,557	0.11%
2019/11/04	1	67.00	10	67.32	67.40	-9	3,522	-0.26%
2019/11/01	3	65.47	1	65.50	65.20	2	3,511	0.06%
2019/10/30	0	0.00	1	63.70	64.10	-1	3,493	-0.03%
2019/10/29	5	65.20	1	65.40	64.20	4	3,610	0.11%
2019/10/28	0	0.00	6	64.98	65.00	-6	3,626	-0.17%
2019/10/25	1	65.00	1	64.80	64.30	0	3,649	0.00%
2019/10/24	2	64.25	0	0.00	64.70	2	3,664	0.05%
2019/10/23	4	62.75	0	0.00	62.60	4	3,661	0.11%
2019/10/18	3	63.07	0	0.00	63.00	3	3,868	0.08%
2019/10/17	4	64.30	0	0.00	64.30	4	3,946	0.10%
2019/10/16	0	0.00	3	65.00	64.60	-3	3,945	-0.08%
2019/10/15	0	0.00	4	62.80	63.50	-4	3,920	-0.10%
2019/10/08	0	0.00	2	62.50	62.40	-2	3,911	-0.05%
2019/10/07	1	61.00	0	0.00	61.20	1	3,894	0.03%
2019/10/03	7	61.13	0	0.00	61.20	7	3,875	0.18%
2019/10/02	0	0.00	3	62.00	62.40	-3	3,857	-0.08%
2019/10/01	8	62.03	0	0.00	62.00	8	3,890	0.21%
2019/09/27	7	63.51	1	64.40	62.70	6	3,858	0.16%
2019/09/23	1	67.30	0	0.00	67.60	1	3,934	0.03%
2019/09/20	0	0.00	6	67.95	68.00	-6	3,998	-0.15%
2019/09/19	1	68.90	2	68.05	68.20	-1	4,038	-0.02%
2019/09/18	1	68.50	9	68.02	68.60	-8	4,064	-0.20%
2019/09/17	3	66.10	0	0.00	66.00	3	3,970	0.08%
2019/09/12	1	66.20	3	65.93	65.60	-2	3,958	-0.05%
2019/09/11	0	0.00	1	65.50	65.00	-1	3,958	-0.03%
2019/09/10	0	0.00	9	64.80	65.00	-9	3,922	-0.23%
2019/09/09	0	0.00	6	66.48	65.80	-6	3,870	-0.16%
2019/09/06	1	66.00	6	65.25	66.10	-5	3,880	-0.13%
2019/09/05	1	65.30	0	0.00	64.90	1	3,870	0.03%
2019/09/04	2	64.70	1	64.70	65.10	1	3,918	0.03%
2019/09/03	4	64.88	1	64.90	64.50	3	3,948	0.08%
2019/09/02	2	64.00	0	0.00	64.10	2	3,851	0.05%
2019/08/30	0	0.00	4	63.50	64.00	-4	3,876	-0.10%
2019/08/28	0	0.00	3	63.40	63.40	-3	3,887	-0.08%
2019/08/27	7	63.13	2	63.40	63.30	5	3,890	0.13%
2019/08/26	4	62.48	0	0.00	62.80	4	3,942	0.10%
2019/08/23	0	0.00	8	62.16	62.40	-8	4,003	-0.20%
2019/08/22	3	62.50	0	0.00	61.90	3	4,064	0.07%
2019/08/21	0	0.00	0.1	62.30	62.10	-0.1	4,141	0.00%
2019/08/20	1	62.10	0	0.00	61.90	1	4,183	0.02%
2019/08/19	1	62.20	1	62.10	62.20	0	4,223	0.00%
2019/08/15	0	0.00	12	60.40	60.90	-12	4,243	-0.28%
2019/08/14	0	0.00	1	62.10	61.50	-1	4,382	-0.02%
2019/08/13	0	0.00	2	61.00	61.00	-2	4,446	-0.04%
2019/08/12	0	0.00	10	62.00	61.70	-10	4,492	-0.22%
2019/08/08	1	61.80	0	0.00	61.50	1	4,529	0.02%
2019/08/06	22	62.30	0	0.00	62.20	22	4,561	0.48%
2019/08/05	1	62.70	10	62.60	61.90	-9	4,559	-0.20%
2019/08/02	0	0.00	7.1	62.07	64.00	-7.1	4,565	-0.16%
2019/07/30	0	0.00	3	63.50	63.50	-3	4,487	-0.07%
2019/07/26	7	63.74	0	0.00	64.00	7	4,691	0.15%
2019/07/25	5	64.60	6	64.53	64.40	-1	4,793	-0.02%
2019/07/24	1	64.80	12	64.96	64.50	-11	4,772	-0.23%
2019/07/23	16	64.40	2	64.50	64.50	14	4,776	0.29%
2019/07/22	1	62.90	0	0.00	63.10	1	4,709	0.02%
2019/07/19	0	0.00	1	62.80	62.00	-1	4,718	-0.02%
2019/07/17	1	61.90	0	0.00	61.40	1	4,725	0.02%
2019/07/16	2	62.80	3	63.00	62.70	-1	4,712	-0.02%
2019/07/15	4	61.53	0	0.00	61.80	4	4,829	0.08%
2019/07/12	2	61.40	2	61.50	61.20	0	4,903	0.00%
2019/07/11	2	61.40	0	0.00	61.30	2	4,932	0.04%
2019/07/09	3	60.80	0	0.00	60.80	3	4,973	0.06%
2019/07/04	1	62.40	0	0.00	61.20	1	5,038	0.02%
2019/07/03	2	64.70	1	64.10	64.60	1	5,088	0.02%
2019/07/01	0	0.00	1	66.30	66.90	-1	5,027	-0.02%
2019/06/28	1	66.00	0	0.00	65.20	1	5,026	0.02%
2019/06/26	0	0.00	1	65.00	65.00	-1	4,944	-0.02%
2019/06/13	0	0.00	3	61.20	61.00	-3	5,189	-0.06%
2019/06/11	3	60.10	0	0.00	60.00	3	5,190	0.06%
2019/06/10	1	60.40	1	59.50	59.80	0	5,145	0.00%
2019/05/31	0	0.00	6	60.20	60.30	-6	5,348	-0.11%
2019/05/30	3	58.00	0	0.00	57.00	3	5,346	0.06%
2019/05/28	2	60.00	0	0.00	59.30	2	5,379	0.04%
2019/05/23	0	0.00	5	60.60	60.80	-5	5,526	-0.09%
2019/05/22	3	60.60	0	0.00	60.70	3	5,571	0.05%
2019/05/21	2	60.10	0	0.00	60.00	2	5,621	0.04%
2019/05/10	3	63.87	2	63.75	64.00	1	6,442	0.02%
2019/05/07	0	0.00	1	66.60	66.20	-1	6,688	-0.01%
2019/05/06	1	64.00	0	0.00	64.60	1	6,704	0.01%
2019/05/03	3	65.27	1	65.20	65.00	2	6,627	0.03%
2019/05/02	11	66.28	1	66.50	65.70	10	6,505	0.15%
2019/04/30	1	68.00	0	0.00	68.50	1	6,399	0.02%
2019/04/26	2	67.80	0	0.00	68.00	2	6,423	0.03%
2019/04/25	1	69.70	10.5	69.99	70.20	-9.5	6,353	-0.15%
2019/04/23	1	69.90	11	69.39	69.10	-10	6,506	-0.15%
2019/04/22	10	68.87	0	0.00	68.90	10	6,531	0.15%
2019/04/19	6	70.07	2	70.00	69.20	4	6,573	0.06%
2019/04/18	1	69.20	8	69.24	69.20	-7	6,541	-0.11%
2019/04/17	0	0.00	1	68.40	68.70	-1	6,513	-0.02%
2019/04/15	0	0.00	36	67.89	67.80	-36	6,543	-0.55%
2019/04/11	0	0.00	1	67.40	67.00	-1	6,607	-0.02%
2019/04/10	1	67.10	1	67.50	67.20	0	6,612	0.00%
2019/04/09	9	67.88	0	0.00	67.70	9	6,621	0.14%
2019/04/08	5	69.54	4	69.40	69.50	1	6,545	0.02%
2019/04/02	0	0.00	9	68.19	68.40	-9	6,494	-0.14%
2019/04/01	4	66.95	6	66.98	67.00	-2	6,446	-0.03%
2019/03/29	4	65.95	4	64.95	66.50	0	6,393	0.00%
2019/03/28	5	65.66	10	65.80	65.20	-5	6,393	-0.08%
2019/03/27	0	0.00	2	67.50	67.00	-2	6,318	-0.03%
2019/03/26	22	67.95	1	67.40	67.90	21	6,378	0.33%
2019/03/25	2	66.55	1	66.60	68.10	1	6,398	0.02%
2019/03/22	15	67.60	25	67.61	68.20	-10	6,318	-0.16%
2019/03/21	15	65.75	13	66.25	66.50	2	6,247	0.03%
2019/03/20	14	66.57	7	66.87	65.50	7	6,264	0.11%
2019/03/19	1	65.80	2	66.10	65.50	-1	6,237	-0.02%
2019/03/18	8	65.50	5	65.52	65.40	3	6,202	0.05%
2019/03/15	24	66.06	2	66.40	65.80	22	6,164	0.36%
2019/03/14	8	66.24	8	66.51	66.50	0	6,176	0.00%
2019/03/13	6	66.47	9	66.92	66.50	-3	6,209	-0.05%
2019/03/12	8	65.88	10	66.57	66.30	-2	6,251	-0.03%
2019/03/11	12	65.82	0	0.00	65.50	12	6,188	0.19%
2019/03/08	1	67.20	1	67.50	66.80	0	6,157	0.00%
2019/03/06	3	69.80	0	0.00	70.20	3	6,188	0.05%
2019/03/05	0	0.00	1	70.00	70.20	-1	6,260	-0.02%
2019/03/04	2	70.95	4	70.60	70.00	-2	6,218	-0.03%
2019/02/27	0	0.00	2	68.80	69.30	-2	6,111	-0.03%
2019/02/26	4	68.20	22	68.53	68.20	-18	6,113	-0.29%
2019/02/22	3	65.37	0	0.00	65.60	3	5,926	0.05%
2019/02/21	1	66.30	0	0.00	66.10	1	5,890	0.02%
2019/02/20	15	66.35	0	0.00	66.00	15	5,869	0.26%
2019/02/19	12	66.39	3	66.70	66.90	9	5,805	0.16%
2019/02/18	1	69.20	1	69.00	67.40	0	5,713	0.00%
2019/02/15	2	67.30	7	66.50	65.50	-5	5,557	-0.09%
2019/02/14	7	65.41	5	65.62	66.10	2	5,437	0.04%
2019/02/13	2	62.90	0	0.00	62.70	2	5,202	0.04%
2019/02/12	2	63.60	1	63.60	63.50	1	5,100	0.02%
2019/02/11	3	65.50	2	65.00	65.10	1	5,035	0.02%
2019/01/30	2	65.80	6	66.83	66.60	-4	4,912	-0.08%
2019/01/28	3	65.03	3	64.60	64.50	0	4,741	0.00%
2019/01/25	9	63.10	1	62.80	63.00	8	4,686	0.17%
2019/01/24	0	0.00	1	61.40	61.70	-1	4,742	-0.02%
2019/01/23	1	61.20	3	60.67	61.70	-2	4,929	-0.04%
2019/01/22	0	0.00	1	61.00	61.00	-1	4,966	-0.02%
2019/01/21	6	60.23	3	60.30	60.30	3	5,037	0.06%
2019/01/18	2	59.40	4	59.43	60.00	-2	5,143	-0.04%
2019/01/17	2	59.00	0	0.00	57.70	2	5,214	0.04%
2019/01/16	6	57.65	10	58.82	58.50	-4	5,295	-0.08%
2019/01/15	1	58.20	13	57.82	58.00	-12	5,279	-0.23%
2019/01/14	4	56.15	3	55.00	55.70	1	5,131	0.02%
2019/01/11	3	56.70	2	56.40	56.30	1	5,087	0.02%
2019/01/10	15	57.39	10	57.00	56.30	5	5,053	0.10%
2019/01/09	1	57.80	1	57.90	58.00	0	5,009	0.00%
2019/01/08	5	57.40	4	57.70	57.50	1	5,007	0.02%
2019/01/07	3	58.77	3	58.60	58.50	0	4,998	0.00%
2019/01/04	1	57.50	0	0.00	57.40	1	5,013	0.02%
2019/01/03	3.1	60.02	1	61.30	59.60	2.1	5,023	0.04%
2019/01/02	1	61.70	1	62.60	63.00	0	5,061	0.00%
2018/12/27	1	60.70	0	0.00	60.70	1	5,078	0.02%
2018/12/26	2	62.10	0	0.00	60.30	2	5,124	0.04%
2018/12/25	1	60.60	0	0.00	60.50	1	5,129	0.02%
2018/12/21	1	63.90	1	63.10	62.50	0	5,234	0.00%
2018/12/20	0.1	62.20	0	0.00	62.50	0.1	5,219	0.00%
2018/12/19	2	64.65	3	63.97	64.00	-1	5,204	-0.02%
2018/12/18	0	0.00	1	63.70	63.70	-1	5,148	-0.02%
2018/12/17	1	62.90	1	62.30	62.60	0	5,206	0.00%
2018/12/14	0	0.00	1	60.60	61.00	-1	5,237	-0.02%
2018/12/13	11	62.52	9	61.23	61.30	2	5,236	0.04%
2018/12/12	4	60.65	3	60.97	61.60	1	5,281	0.02%
2018/12/11	0	0.00	5	58.50	58.40	-5	5,306	-0.09%
2018/12/10	0	0.00	1	58.00	57.60	-1	5,414	-0.02%
2018/12/07	7	58.39	0	0.00	58.10	7	5,459	0.13%
2018/12/06	0	0.00	1	61.20	58.10	-1	5,453	-0.02%
2018/12/05	10	63.84	8	63.61	62.80	2	5,449	0.04%
2018/12/03	0	0.00	1	68.00	69.00	-1	5,532	-0.02%
2018/11/30	3	65.50	3	64.80	64.80	0	5,518	0.00%
2018/11/29	3	64.80	4	64.40	64.40	-1	5,512	-0.02%
2018/11/28	1	64.70	1	64.50	64.80	0	5,469	0.00%
2018/11/22	5	61.50	5	61.90	62.10	0	5,587	0.00%
2018/11/21	4	60.40	4	61.10	61.40	0	5,619	0.00%
2018/11/16	0	0.00	5	62.84	62.80	-5	5,717	-0.09%
2018/11/15	1	62.30	0	0.00	62.30	1	5,751	0.02%
2018/11/12	3	60.10	3	58.80	60.00	0	5,747	0.00%
2018/11/08	6	63.50	6	62.30	62.30	0	5,771	0.00%
2018/11/07	3	61.60	6	61.98	62.30	-3	5,774	-0.05%
2018/11/06	14	61.99	11	61.45	62.20	3	5,779	0.05%
2018/11/05	7	59.77	7	60.36	61.90	0	5,828	0.00%
2018/11/02	8	58.65	9	61.60	60.90	-1	5,955	-0.02%
2018/11/01	11	58.46	8	57.66	59.30	3	6,096	0.05%
2018/10/31	8	55.79	10	56.67	57.00	-2	6,033	-0.03%
2018/10/30	0	0.00	1	52.60	52.90	-1	5,892	-0.02%
2018/10/29	9	50.59	12	51.46	51.50	-3	5,897	-0.05%
2018/10/26	6	51.07	7	50.24	49.90	-1	5,844	-0.02%
2018/10/25	4	50.71	1	49.70	49.50	3	5,769	0.05%
2018/10/24	2	53.90	2	55.00	55.00	0	5,665	0.00%
2018/10/23	1	57.40	0	0.00	56.30	1	5,639	0.02%
2018/10/22	9	58.31	8	57.85	58.40	1	5,632	0.02%
2018/10/19	7	58.20	7	57.26	59.70	0	5,642	0.00%
2018/10/18	5	59.06	7	58.31	57.20	-2	5,681	-0.04%
2018/10/17	7	57.07	9	59.10	59.80	-2	5,735	-0.03%
2018/10/16	0	0.00	1	58.10	55.70	-1	5,704	-0.02%
2018/10/12	4	52.45	5	54.04	57.30	-1	5,717	-0.02%
2018/10/11	0	0.00	12	54.10	54.00	-12	5,740	-0.21%
2018/10/08	4	61.88	3	61.00	61.00	1	5,598	0.02%
2018/10/05	6	62.68	4	64.75	62.80	2	5,535	0.04%
2018/10/04	2	65.70	0	0.00	65.70	2	5,473	0.04%
2018/09/28	1	68.20	0	0.00	68.00	1	5,512	0.02%
2018/09/27	1	67.20	0	0.00	68.20	1	5,478	0.02%
2018/09/26	1	68.50	0	0.00	68.50	1	5,465	0.02%
2018/09/25	1	69.20	2	69.15	68.80	-1	5,523	-0.02%
2018/09/21	2	69.85	1	69.80	70.30	1	5,532	0.02%
2018/09/20	0	0.00	2	66.40	66.70	-2	5,466	-0.04%
2018/09/18	1	65.00	0	0.00	64.00	1	5,493	0.02%
2018/09/17	1	66.60	0	0.00	66.10	1	5,447	0.02%
2018/09/14	4	63.75	3	63.77	66.10	1	5,407	0.02%
2018/09/13	1	63.50	0	0.00	63.30	1	5,329	0.02%
2018/09/10	1	64.70	0	0.00	64.70	1	5,271	0.02%
2018/09/07	1	71.10	0	0.00	69.70	1	5,265	0.02%
2018/09/06	1	71.50	2	69.80	70.10	-1	5,357	-0.02%
2018/09/05	1	72.20	0	0.00	72.40	1	5,544	0.02%
2018/09/04	0	0.00	8	74.40	74.00	-8	5,571	-0.14%
2018/08/31	2	74.85	1	74.00	74.50	1	5,622	0.02%
2018/08/30	16	75.24	7	73.60	73.60	9	5,551	0.16%
2018/08/29	2	76.15	1	75.00	75.50	1	5,472	0.02%
2018/08/28	0	0.00	1	76.30	76.00	-1	5,378	-0.02%
2018/08/27	1	73.60	0	0.00	74.00	1	5,327	0.02%
2018/08/24	0	0.00	3	70.90	70.80	-3	5,337	-0.06%
2018/08/23	1	73.10	0	0.00	73.90	1	5,325	0.02%
2018/08/22	3	74.00	0	0.00	74.10	3	5,362	0.06%
2018/08/21	1	75.70	0	0.00	76.20	1	5,358	0.02%
2018/08/20	1	74.50	1	75.10	73.00	0	5,379	0.00%
2018/08/16	1	75.30	0	0.00	75.00	1	5,361	0.02%
2018/08/13	1	76.90	0	0.00	76.90	1	5,262	0.02%
2018/08/10	1	82.00	1	83.30	82.30	0	5,200	0.00%
2018/08/09	0	0.00	1	81.00	81.50	-1	5,075	-0.02%
2018/08/08	2	78.55	2.1	80.50	83.10	-0.1	4,918	0.00%
2018/08/07	1	77.50	1	75.70	76.50	0	4,710	0.00%
2018/08/06	3	78.03	4	77.28	75.40	-1	4,659	-0.02%
2018/08/03	2	76.05	1	76.00	77.00	1	4,591	0.02%
2018/08/02	1	73.80	0	0.00	73.70	1	4,537	0.02%
2018/08/01	0	0.00	2	77.30	77.60	-2	4,507	-0.04%
2018/07/30	1	78.40	0	0.00	77.20	1	4,391	0.02%
2018/07/26	1	75.40	2	75.35	76.10	-1	4,377	-0.02%
2018/07/25	2	74.60	3	74.50	76.50	-1	4,318	-0.02%
2018/07/24	3	73.07	1.8	73.14	73.70	1.2	4,246	0.03%
2018/07/20	0	0.00	1	70.80	70.50	-1	4,128	-0.02%
2018/07/19	1	71.60	1	70.50	70.90	0	4,112	0.00%
2018/07/16	1	69.90	2	69.80	69.50	-1	4,021	-0.02%
2018/07/12	3	66.00	3	67.20	67.80	0	4,041	0.00%
2018/07/09	0	0.00	0.8	68.30	68.00	-0.8	3,927	-0.02%
2018/07/06	0.2	64.70	0	0.00	64.50	0.2	3,900	0.00%
2018/07/03	0	0.00	10	68.60	69.00	-10	3,887	-0.26%
2018/06/22	0	0.00	1	68.20	68.50	-1	4,093	-0.02%
2018/06/20	1	65.00	1	65.50	66.70	0	4,031	0.00%
2018/06/15	1	70.10	2	69.00	69.30	-1	3,885	-0.03%
2018/06/14	0	0.00	3	69.50	70.00	-3	3,758	-0.08%
2018/06/13	4	71.48	7	70.91	70.40	-3	3,608	-0.08%
2018/06/11	0	0.00	3	70.70	69.70	-3	3,296	-0.09%
2018/06/08	1	66.40	0	0.00	66.60	1	3,177	0.03%
2018/06/07	0	0.00	1	66.90	66.80	-1	3,177	-0.03%
2018/06/01	1	67.90	0	0.00	65.10	1	3,180	0.03%
2018/05/31	0	0.00	10	66.00	65.60	-10	3,125	-0.32%
2018/05/30	0	0.00	1	66.00	64.50	-1	3,035	-0.03%
2018/05/29	1	65.90	1	66.00	66.00	0	3,012	0.00%
2018/05/28	1	64.50	0	0.00	64.80	1	3,006	0.03%
2018/05/25	0	0.00	1	63.90	63.70	-1	2,996	-0.03%
2018/05/24	2	63.85	1	63.90	63.50	1	3,001	0.03%
2018/05/23	0	0.00	1	62.50	62.00	-1	2,982	-0.03%
2018/05/22	1	64.00	1	63.40	63.50	0	2,973	0.00%
2018/05/21	1	62.30	1	62.30	62.30	0	2,995	0.00%
2018/05/15	0	0.00	0.8	62.00	62.40	-0.8	3,198	-0.03%
2018/05/10	2	61.35	1	62.00	63.40	1	3,234	0.03%
2018/05/09	0	0.00	1	61.90	61.80	-1	3,239	-0.03%
2018/05/07	1	59.80	0	0.00	59.80	1	3,299	0.03%
2018/05/04	0	0.00	1	59.70	59.60	-1	3,305	-0.03%
2018/05/02	0	0.00	1	60.80	61.00	-1	3,305	-0.03%
2018/04/25	2	59.70	1	59.00	60.90	1	3,416	0.03%
2018/04/23	0	0.00	1	62.30	62.90	-1	3,699	-0.03%
2018/04/20	0	0.00	3	62.80	62.80	-3	3,776	-0.08%
2018/04/16	0	0.00	1	63.50	63.20	-1	3,706	-0.03%
2018/04/12	0	0.00	1	64.00	64.00	-1	3,727	-0.03%
2018/04/11	5	64.00	0	0.00	64.00	5	3,777	0.13%
2018/04/10	1	64.00	0	0.00	64.30	1	3,801	0.03%
2018/04/02	8	66.08	0	0.00	65.10	8	3,775	0.21%
2018/03/31	10	67.50	2	66.75	67.00	8	3,746	0.21%
2018/03/30	3	67.17	8	66.74	66.90	-5	3,619	-0.14%
2018/03/29	1	64.30	0	0.00	63.50	1	3,427	0.03%
2018/03/28	2	64.50	1	64.60	64.10	1	3,421	0.03%
2018/03/27	1	64.90	1	65.20	64.70	0	3,391	0.00%
2018/03/19	5	64.20	0	0.00	64.40	5	3,389	0.15%
2018/03/12	0	0.00	10	64.30	64.10	-10	3,642	-0.27%
2018/03/09	1	64.10	0	0.00	64.00	1	3,665	0.03%
2018/03/08	0	0.00	3	63.90	63.80	-3	3,727	-0.08%
2018/03/07	3	62.20	0	0.00	62.50	3	3,695	0.08%
2018/03/06	0	0.00	1	62.30	62.50	-1	3,753	-0.03%
2018/03/02	2	60.30	0	0.00	60.50	2	3,843	0.05%
2018/03/01	1	60.80	0	0.00	61.20	1	3,863	0.03%
2018/02/27	1	62.80	0	0.00	61.00	1	3,851	0.03%
2018/02/23	1	63.60	0	0.00	63.70	1	3,984	0.03%
2018/02/12	0	0.00	1	62.90	62.90	-1	4,408	-0.02%
2018/02/09	1	63.90	0	0.00	64.10	1	4,425	0.02%
2018/02/08	1	61.60	0	0.00	61.60	1	4,361	0.02%
2018/02/06	5	61.60	0	0.00	60.20	5	4,368	0.11%
2018/02/05	15	63.50	0	0.00	63.50	15	4,307	0.35%
2018/02/02	10	65.80	12	65.82	65.00	-2	4,326	-0.05%
2018/02/01	3	65.10	1	65.50	64.60	2	4,342	0.05%
2018/01/31	4	65.28	4	65.73	65.80	0	4,468	0.00%
2018/01/30	0	0.00	2.2	64.85	64.80	-2.2	4,403	-0.05%
2018/01/29	1	64.60	2	64.60	64.40	-1	4,390	-0.02%
2018/01/26	1	63.00	0	0.00	63.70	1	4,362	0.02%
2018/01/25	3	65.90	0	0.00	64.80	3	4,320	0.07%
2018/01/23	3	66.30	0	0.00	66.00	3	4,269	0.07%
2018/01/22	3	67.10	3	67.10	67.30	0	4,231	0.00%
2018/01/19	2	69.05	2	68.35	68.10	0	4,250	0.00%
2018/01/18	0	0.00	1.6	67.58	67.60	-1.6	4,189	-0.04%
2018/01/17	2	67.25	3	67.87	68.00	-1	4,085	-0.02%
2018/01/16	4	65.10	1	65.90	64.30	3	3,856	0.08%
2018/01/08	0	0.00	3	64.80	64.90	-3	3,715	-0.08%
2018/01/05	0	0.00	11	65.89	64.80	-11	3,703	-0.30%
2018/01/04	1	65.80	0	0.00	66.00	1	3,654	0.03%