世界 (5347)-華南永昌-高雄券商分點個股進出

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
83.3
漲跌
▼2.1
漲幅
-2.46%
成交量
6,134張
產業
上櫃半導體類股
1077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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/04/25	8	83.99	4	84.05	83.30	4	13,003	0.03%
2024/04/24	4	83.68	32.1	84.48	85.40	-28.1	13,050	-0.22%
2024/04/23	4	81.93	10	82.03	82.30	-6	12,963	-0.05%
2024/04/22	4	81.22	1	81.10	81.20	3	12,978	0.02%
2024/04/19	39.1	81.75	3	81.77	81.20	36.1	12,842	0.28%
2024/04/18	4	85.27	20.2	86.01	86.30	-16.2	12,613	-0.13%
2024/04/17	8	84.21	8	84.55	84.70	0	12,497	0.00%
2024/04/16	4.1	83.25	7.1	83.24	83.10	-3.1	12,400	-0.02%
2024/04/15	28	85.20	9	85.77	84.90	19	12,279	0.15%
2024/04/12	2	88.35	6.1	88.12	87.70	-4.1	12,146	-0.03%
2024/04/11	2	86.90	5.4	87.64	88.00	-3.4	12,086	-0.03%
2024/04/10	10	87.13	4	86.90	86.90	6	11,971	0.05%
2024/04/09	10.1	87.27	8	87.38	87.10	2.1	11,937	0.02%
2024/04/08	2	85.15	5.1	85.91	86.10	-3.1	11,879	-0.03%
2024/04/03	1	84.30	7	84.30	85.00	-6	11,878	-0.05%
2024/04/02	7	85.59	9	85.20	84.80	-2	11,948	-0.02%
2024/04/01	9	84.71	2.1	85.10	84.60	6.9	12,193	0.06%
2024/03/29	15.1	84.33	15.1	86.04	85.50	0	12,083	0.00%
2024/03/28	12	85.19	4.1	86.27	84.80	7.9	11,766	0.07%
2024/03/27	5.1	85.44	2	85.40	86.20	3.1	11,713	0.03%
2024/03/26	38	85.16	10.1	86.20	85.10	28	11,645	0.24%
2024/03/25	11.2	86.33	21	86.21	86.30	-9.9	11,427	-0.09%
2024/03/22	43.4	88.60	18.2	87.67	87.90	25.2	11,365	0.22%
2024/03/21	3.1	90.25	15	90.04	89.80	-11.9	10,946	-0.11%
2024/03/20	20.2	90.59	46.1	90.35	89.70	-25.9	10,714	-0.24%
2024/03/19	41.1	89.96	82.3	88.89	90.80	-41.2	10,121	-0.41%
2024/03/18	13	85.11	20	85.07	84.80	-7	9,386	-0.07%
2024/03/15	20	82.95	19	83.79	83.90	1	9,116	0.01%
2024/03/14	8	81.95	27	82.56	82.40	-19	8,838	-0.21%
2024/03/13	89	83.92	156	84.31	82.70	-67	8,627	-0.78%	大賣/
2024/03/12	12	77.56	152.3	78.85	81.20	-140.3	7,739	-1.81%	大賣/鉅額交易
2024/03/11	21	73.70	23	73.61	73.90	-2	7,115	-0.03%
2024/03/08	103	74.47	113	75.37	74.20	-10	7,449	-0.13%	大買/大賣/
2024/03/07	16	73.25	7	73.11	73.10	9	7,395	0.12%
2024/03/06	4	72.60	2	72.60	72.80	2	7,738	0.03%
2024/03/05	6	72.80	3	72.77	72.60	3	8,252	0.04%
2024/03/04	1	73.30	10	73.41	73.50	-9	8,703	-0.10%
2024/03/01	5	72.84	16	72.90	72.60	-11	9,179	-0.12%
2024/02/29	7	71.70	9	71.68	72.20	-2	9,902	-0.02%
2024/02/27	7	72.46	2	73.00	72.00	5	10,878	0.05%
2024/02/26	9	72.45	0	0.00	72.20	9	11,785	0.08%
2024/02/23	31.1	73.44	11	73.45	72.90	20.1	12,337	0.16%
2024/02/22	20	73.88	6	73.90	73.80	14	12,910	0.11%
2024/02/21	4	73.68	0	0.00	73.50	4	13,364	0.03%
2024/02/20	2	74.45	6	74.82	74.30	-4	13,533	-0.03%
2024/02/19	6	75.03	4	75.23	75.30	2	13,646	0.01%
2024/02/16	10	74.22	12.1	74.81	74.80	-2.1	13,746	-0.01%
2024/02/15	4	73.45	3.5	73.60	73.90	0.5	13,852	0.00%
2024/02/05	7	72.70	5.1	73.04	73.50	1.9	13,811	0.01%
2024/02/02	12.1	73.07	6	73.45	72.60	6.1	13,767	0.04%
2024/02/01	11	72.91	3.2	72.75	72.50	7.9	14,010	0.06%
2024/01/31	5	72.92	1	72.70	73.50	4	14,280	0.03%
2024/01/30	10.2	73.82	2	73.50	73.10	8.2	14,228	0.06%
2024/01/29	2	74.10	0	0.00	74.70	2	14,265	0.01%
2024/01/26	8	75.20	2	75.60	74.80	6	14,319	0.04%
2024/01/25	3.1	75.74	3	75.93	76.30	0.1	14,328	0.00%
2024/01/24	1	75.20	0	0.00	75.00	1	14,305	0.01%
2024/01/23	5	74.70	9	74.42	74.90	-4	14,351	-0.03%
2024/01/22	3	73.77	2	74.05	73.50	1	14,345	0.01%
2024/01/19	26	74.82	22.1	75.03	74.40	3.9	14,281	0.03%
2024/01/18	12.1	72.97	1	73.00	72.70	11.1	14,140	0.08%
2024/01/17	21.1	73.69	7	73.76	73.90	14.1	14,076	0.10%
2024/01/16	16.2	76.04	257	75.60	76.00	-240.9	13,957	-1.73%	大賣/鉅額交易
2024/01/15	1.1	77.44	1	77.90	77.80	0.1	13,883	0.00%
2024/01/12	7	77.77	0	0.00	77.50	7	13,946	0.05%
2024/01/11	0	0.00	1	78.90	79.40	-1	13,921	-0.01%
2024/01/09	10.1	78.60	0	0.00	78.60	10.1	14,064	0.07%
2024/01/08	6.1	78.37	0	0.00	78.10	6.1	14,142	0.04%
2024/01/05	4	79.00	2	79.60	78.60	2	14,333	0.01%
2024/01/04	8	78.51	1	78.40	78.50	7	14,439	0.05%
2024/01/03	22	78.15	11.5	78.12	78.30	10.5	14,488	0.07%
2024/01/02	59.3	80.16	6	81.38	79.70	53.3	14,447	0.37%
2023/12/29	27	81.19	17.1	81.41	81.50	9.9	14,443	0.07%
2023/12/28	28	81.10	13	80.79	81.10	15	14,403	0.10%
2023/12/27	20	80.12	19	79.77	81.00	1	14,295	0.01%
2023/12/26	7	78.19	0	0.00	78.50	7	14,049	0.05%
2023/12/25	2	78.05	2	78.00	78.00	0	14,090	0.00%
2023/12/22	4	77.60	9	78.06	78.20	-5	14,148	-0.04%
2023/12/21	4	77.33	2	77.50	77.40	2	14,130	0.01%
2023/12/20	2	77.80	8	78.05	78.20	-6	14,140	-0.04%
2023/12/19	44.1	77.05	5	77.30	77.20	39.1	14,108	0.28%
2023/12/18	3	78.77	0	78.90	78.90	3	13,998	0.02%
2023/12/15	3	79.57	3	79.70	79.80	0	13,984	0.00%
2023/12/14	7	79.61	2	80.00	80.00	5	13,921	0.04%
2023/12/13	9.1	79.70	16	79.56	79.40	-7	13,861	-0.05%
2023/12/12	2	79.40	11	79.25	79.60	-9	13,775	-0.07%
2023/12/11	2	78.70	9	78.80	78.60	-7	13,729	-0.05%
2023/12/08	2	78.95	11	78.94	78.70	-9	13,717	-0.07%
2023/12/07	21	78.12	10	78.58	77.70	11	13,677	0.08%
2023/12/06	22.1	78.13	17.2	78.66	77.50	5	13,573	0.04%
2023/12/05	67.2	78.40	6	79.37	77.80	61.2	13,430	0.46%
2023/12/04	11.1	81.14	18	81.08	80.90	-6.9	13,054	-0.05%
2023/12/01	53	78.77	28	79.00	78.90	25	12,759	0.20%
2023/11/30	8	80.27	5	80.54	79.80	3	12,367	0.02%
2023/11/29	27.1	80.35	15	80.61	79.50	12.1	11,940	0.10%
2023/11/28	43	80.25	8	80.46	79.10	35	11,527	0.30%
2023/11/27	82.5	81.41	14	80.74	79.70	68.5	11,025	0.62%
2023/11/24	150	86.16	109.2	87.04	85.50	40.8	10,300	0.40%	大買/大賣/
2023/11/23	41.1	83.51	47.3	83.87	83.40	-6.3	9,265	-0.07%
2023/11/22	21.1	81.03	42	81.06	81.10	-21	8,342	-0.25%
2023/11/21	85	79.38	29.5	79.56	78.70	55.5	7,853	0.71%
2023/11/20	72	77.66	43.6	77.29	78.00	28.4	7,333	0.39%
2023/11/17	1	73.40	3	73.67	73.80	-2	6,902	-0.03%
2023/11/16	1	72.50	27.1	72.62	72.90	-26.1	6,770	-0.38%
2023/11/15	2.1	71.25	1.2	71.58	71.60	0.9	6,740	0.01%
2023/11/14	7	70.64	26.2	70.11	71.20	-19.2	6,718	-0.29%
2023/11/13	0	0.00	12	68.92	68.90	-12	6,563	-0.18%
2023/11/10	1	68.10	14	68.01	68.10	-13	6,522	-0.20%
2023/11/09	36.4	68.03	0	0.00	67.50	36.4	6,437	0.56%
2023/11/08	21.2	69.31	2	69.90	69.70	19.2	6,160	0.31%
2023/11/07	12	72.79	5	73.54	72.70	7	5,856	0.12%
2023/11/06	5	73.02	16	73.27	73.10	-11	5,914	-0.19%
2023/11/03	16	71.81	2	71.95	72.20	14	5,838	0.24%
2023/11/02	1	72.10	14	72.80	72.90	-13	5,827	-0.22%
2023/11/01	1	70.90	12	71.52	71.60	-11	5,822	-0.19%
2023/10/31	3	69.97	6	70.60	70.10	-3	5,846	-0.05%
2023/10/30	19.1	70.92	0	0.00	70.40	19.1	5,916	0.32%
2023/10/27	6	71.82	4	72.60	71.80	2	5,922	0.03%
2023/10/26	19	72.11	1	71.70	71.30	18	5,970	0.30%
2023/10/25	10	72.77	30	73.99	74.40	-20	5,918	-0.34%
2023/10/24	22	73.29	12	74.41	72.80	10	5,896	0.17%
2023/10/23	12	73.38	14	74.16	73.00	-2	5,894	-0.03%
2023/10/20	8	73.31	0	0.00	73.60	8	5,910	0.14%
2023/10/19	3	73.80	1	74.10	74.50	2	5,914	0.03%
2023/10/18	5	73.66	5	74.18	74.00	0	5,959	0.00%
2023/10/17	4	75.50	11	74.79	74.50	-7	5,934	-0.12%
2023/10/16	38	73.75	0	0.00	72.70	38	5,903	0.64%
2023/10/13	17	75.46	30.1	75.45	75.40	-13.1	5,828	-0.22%
2023/10/12	9	72.93	32	72.96	74.20	-23	5,629	-0.41%
2023/10/11	8	70.90	6	71.07	70.80	2	5,533	0.04%
2023/10/06	15.1	70.93	2	71.70	70.70	13.1	5,485	0.24%
2023/10/05	3	70.70	14.1	71.47	71.90	-11.1	5,494	-0.20%
2023/10/04	1	68.50	11	69.61	70.00	-10	5,403	-0.19%
2023/10/03	6	68.90	5	69.32	69.10	1	5,410	0.02%
2023/10/02	1	68.60	5	68.96	69.10	-4	5,492	-0.07%
2023/09/28	0	0.00	3	68.43	68.00	-3	5,533	-0.05%
2023/09/27	7.2	67.49	0	0.00	67.80	7.2	5,594	0.13%
2023/09/26	7	68.23	3	68.47	68.00	4	5,588	0.07%
2023/09/25	2	69.35	1	69.70	69.50	1	5,608	0.02%
2023/09/22	3	69.00	0	0.00	69.00	3	5,638	0.05%
2023/09/21	3	69.73	2	69.75	69.60	1	5,642	0.02%
2023/09/20	7	69.89	0	0.00	69.30	7	5,655	0.12%
2023/09/19	2	70.45	20	70.65	70.40	-18	5,661	-0.32%
2023/09/18	1	71.30	0	0.00	71.20	1	5,684	0.02%
2023/09/15	0	72.10	2	72.00	72.00	-2	5,699	-0.03%
2023/09/14	2	71.95	3.1	71.73	71.80	-1.1	5,719	-0.02%
2023/09/13	0	0.00	3	71.53	71.40	-3	5,692	-0.05%
2023/09/12	6	70.68	12	70.69	71.30	-6	5,705	-0.11%
2023/09/11	1	69.00	0	0.00	68.90	1	5,652	0.02%
2023/09/07	5	70.08	1	70.30	69.90	4	5,671	0.07%
2023/09/06	2	70.30	3	70.63	70.30	-1	5,635	-0.02%
2023/09/05	5	70.12	2	70.10	70.50	3	5,616	0.05%
2023/09/04	3	70.80	4	70.80	70.80	-1	5,597	-0.02%
2023/09/01	5	70.00	16.1	69.74	69.60	-11.1	5,535	-0.20%
2023/08/31	5.1	68.72	0	0.00	68.30	5.1	5,478	0.09%
2023/08/30	13	68.90	3	69.33	69.20	10	5,435	0.18%
2023/08/29	2	68.30	0	0.00	68.50	2	5,443	0.04%
2023/08/28	5	68.76	11	68.56	68.30	-6	5,436	-0.11%
2023/08/25	2.1	67.69	0	0.00	67.80	2.1	5,384	0.04%
2023/08/24	14	69.19	1	69.50	68.80	13	5,302	0.25%
2023/08/23	0	68.70	3	68.00	68.40	-3	5,261	-0.06%
2023/08/21	21.1	68.93	5	68.56	68.70	16.1	5,228	0.31%
2023/08/18	4.1	70.98	1	71.00	70.40	3.1	5,102	0.06%
2023/08/17	5	71.20	0	0.00	71.30	5	4,993	0.10%
2023/08/16	6	71.35	8	71.31	71.20	-2	4,970	-0.04%
2023/08/15	0	0.00	3	71.90	71.80	-3	4,949	-0.06%
2023/08/14	1	72.20	0	0.00	72.00	1	4,985	0.02%
2023/08/11	1.1	73.82	1	73.00	72.60	0.1	4,947	0.00%
2023/08/10	0.2	73.45	0	0.00	74.00	0.2	4,956	0.00%
2023/08/08	3	74.97	1	76.30	74.60	2	4,848	0.04%
2023/08/07	4.2	75.07	3	75.57	75.80	1.2	4,785	0.03%
2023/08/04	2	75.45	0	0.00	75.50	2	4,756	0.04%
2023/08/02	12.5	76.43	6	76.23	75.70	6.5	4,685	0.14%
2023/08/01	5.1	78.64	11	78.46	78.40	-5.9	4,539	-0.13%
2023/07/31	2	76.90	2	77.00	77.30	0	4,481	0.00%
2023/07/28	4	77.30	1	77.00	77.20	3	4,496	0.07%
2023/07/27	0.1	76.30	12	76.48	76.70	-11.9	4,521	-0.26%
2023/07/26	30.4	76.19	6	75.88	75.60	24.4	4,515	0.54%
2023/07/25	12.3	76.90	6	77.23	77.00	6.3	4,505	0.14%
2023/07/24	4.3	77.15	4	77.50	77.60	0.3	4,472	0.01%
2023/07/21	5.4	78.23	0	0.00	78.00	5.4	4,464	0.12%
2023/07/20	9	79.59	0	0.00	80.20	9	4,399	0.20%
2023/07/19	7	80.23	7	81.53	80.00	0	4,371	0.00%
2023/07/18	16	81.28	2	81.50	80.80	14	4,387	0.32%
2023/07/17	6	80.87	5	81.82	81.30	1	4,426	0.02%
2023/07/14	4	80.95	20	81.30	80.80	-16	4,500	-0.36%
2023/07/13	11.5	79.41	0	0.00	79.70	11.5	4,465	0.26%
2023/07/12	10	80.02	2	80.00	80.00	8	4,442	0.18%
2023/07/11	4	81.05	10	81.01	81.60	-6	4,422	-0.14%
2023/07/10	12	80.17	2	81.20	80.00	10	4,428	0.23%
2023/07/07	11	81.23	0	0.00	80.50	11	4,407	0.25%
2023/07/06	9.1	82.45	1	83.40	83.50	8.1	4,317	0.19%
2023/07/05	35.1	84.09	2	84.45	83.70	33.1	4,229	0.78%
2023/07/04	3.1	87.71	30	87.80	88.30	-27	4,126	-0.65%
2023/07/03	14.2	88.14	3	88.73	87.70	11.2	4,090	0.27%
2023/06/30	0	0.00	1	87.90	88.00	-1	4,064	-0.02%
2023/06/29	3	86.37	0	0.00	86.10	3	4,041	0.07%
2023/06/28	1	86.40	0	0.00	86.20	1	4,087	0.02%
2023/06/27	1	87.20	2	87.00	87.00	-1	4,096	-0.02%
2023/06/26	4	87.70	2	87.50	87.00	2	4,165	0.05%
2023/06/21	2.1	88.97	0	0.00	88.20	2.1	4,186	0.05%
2023/06/20	4.1	88.58	0	0.00	88.10	4.1	4,293	0.10%
2023/06/19	2	89.85	2	90.40	89.30	0	4,273	0.00%
2023/06/16	3	90.83	6	91.33	90.30	-3	4,285	-0.07%
2023/06/15	0	0.00	6	93.25	92.90	-6	4,260	-0.14%
2023/06/14	13	92.97	0	0.00	92.90	13	4,374	0.30%
2023/06/13	5	92.96	7	93.07	92.50	-2	4,360	-0.05%
2023/06/12	0	0.00	2	93.60	93.00	-2	4,330	-0.05%
2023/06/09	4	93.75	10	93.59	93.40	-6	4,346	-0.14%
2023/06/08	12	93.73	3	93.43	93.00	9	4,341	0.21%
2023/06/07	3	92.97	6.1	93.74	94.80	-3.1	4,381	-0.07%
2023/06/06	1.1	91.09	2	92.30	91.30	-0.9	4,377	-0.02%
2023/06/05	2	92.10	0	92.50	92.70	2	4,373	0.05%
2023/06/02	2	90.85	1	91.90	91.90	1	4,363	0.02%
2023/06/01	1.1	92.07	1	91.60	91.60	0.1	4,368	0.00%
2023/05/31	2	92.80	1	93.10	92.90	1	4,405	0.02%
2023/05/30	0	0.00	7	93.36	93.80	-7	4,393	-0.16%
2023/05/29	7	94.99	5.1	94.63	94.10	1.9	4,419	0.04%
2023/05/26	8	93.06	9	93.40	92.80	-1	4,503	-0.02%
2023/05/25	6	90.37	8	90.23	90.40	-2	4,492	-0.04%
2023/05/24	6	90.35	6	90.13	90.20	0	4,683	0.00%
2023/05/23	4	90.15	1	90.50	90.00	3	4,803	0.06%
2023/05/22	1	90.00	1	89.90	89.50	0	4,825	0.00%
2023/05/19	2	89.85	3	89.90	89.80	-1	4,853	-0.02%
2023/05/18	2	91.50	2	91.35	90.80	0	4,914	0.00%
2023/05/17	1	89.80	2	90.10	90.20	-1	5,066	-0.02%
2023/05/16	0	0.00	2	91.20	90.30	-2	5,100	-0.04%
2023/05/15	0	0.00	3	89.77	90.00	-3	5,183	-0.06%
2023/05/12	1	89.60	1	90.00	90.00	0	5,345	0.00%
2023/05/11	3	89.50	3	89.77	90.00	0	5,359	0.00%
2023/05/10	3	89.00	2	89.00	89.20	1	5,463	0.02%
2023/05/09	4	89.90	2	89.90	90.00	2	5,507	0.04%
2023/05/08	1	89.80	0	0.00	89.80	1	5,594	0.02%
2023/05/05	0	0.00	1	90.00	89.70	-1	5,685	-0.02%
2023/05/04	1	87.50	3	88.43	89.30	-2	5,810	-0.03%
2023/05/03	4	87.38	7	89.30	88.20	-3	5,880	-0.05%
2023/05/02	5	87.04	0	0.00	87.50	5	6,204	0.08%
2023/04/28	0	0.00	1	87.90	86.70	-1	6,490	-0.02%
2023/04/27	1	85.60	0	0.00	85.60	1	6,575	0.02%
2023/04/26	3.1	85.67	1	85.40	85.50	2.1	6,624	0.03%
2023/04/25	1.1	87.03	0	0.00	87.00	1.1	6,709	0.02%
2023/04/24	1	89.13	0	0.00	88.90	1	6,824	0.02%
2023/04/21	4	90.10	3	90.90	90.20	1	6,869	0.01%
2023/04/20	4	90.60	1	90.70	90.30	3	6,978	0.04%
2023/04/19	7	91.91	5	91.06	90.90	2	7,214	0.03%
2023/04/18	4	93.20	3	93.70	92.10	1	7,596	0.01%
2023/04/17	2	93.60	2	93.50	93.80	0	7,735	0.00%
2023/04/14	4.5	94.18	0	0.00	94.60	4.5	7,735	0.06%
2023/04/13	0	0.00	1	94.90	94.00	-1	7,704	-0.01%
2023/04/12	1	93.60	0	0.00	94.30	1	7,684	0.01%
2023/04/11	1	94.80	0	0.00	94.90	1	7,706	0.01%
2023/04/10	5	95.20	2	94.80	94.60	3	7,762	0.04%
2023/04/07	2	95.90	0	0.00	95.70	2	7,768	0.03%
2023/04/06	1	95.90	0	0.00	95.90	1	7,777	0.01%
2023/03/31	0	0.00	2	97.10	96.90	-2	7,782	-0.03%
2023/03/30	3	97.03	5	97.46	97.50	-2	7,815	-0.03%
2023/03/29	8.1	95.85	0	0.00	96.00	8.1	7,814	0.10%
2023/03/28	1	98.10	2	97.30	98.90	-1	7,825	-0.01%
2023/03/27	2	99.00	9	100.17	99.00	-7	7,922	-0.09%
2023/03/24	2	98.80	2	98.60	98.50	0	7,889	0.00%
2023/03/23	7	95.20	9.1	97.34	98.00	-2.1	7,842	-0.03%
2023/03/22	6	95.13	2	95.20	94.20	4	7,774	0.05%
2023/03/21	13	94.48	9	94.14	93.70	4	7,849	0.05%
2023/03/20	0	0.00	3	95.10	94.60	-3	7,920	-0.04%
2023/03/17	3	94.67	9	95.24	95.90	-6	7,928	-0.08%
2023/03/16	2	91.50	1	92.50	91.80	1	7,841	0.01%
2023/03/15	2	92.80	3	92.43	91.50	-1	7,893	-0.01%
2023/03/14	3	91.03	0	0.00	91.00	3	7,937	0.04%
2023/03/13	0	0.00	2	91.60	92.50	-2	7,947	-0.03%
2023/03/10	3	91.63	0.6	91.50	91.70	2.4	7,997	0.03%
2023/03/09	0	0.00	0.3	94.10	93.90	-0.3	8,118	0.00%
2023/03/08	2	94.70	8	94.70	94.80	-6	8,138	-0.07%
2023/03/06	2	94.40	6	93.77	94.30	-4	8,136	-0.05%
2023/03/03	8	92.63	3	93.97	91.60	5	8,105	0.06%
2023/03/02	2	92.40	0	0.00	92.60	2	8,090	0.02%
2023/03/01	1	90.00	3	92.73	93.40	-2	8,175	-0.02%
2023/02/24	5	93.72	4	94.15	92.50	1	8,181	0.01%
2023/02/23	3	92.73	11	92.75	93.40	-8	8,204	-0.10%
2023/02/22	11	91.60	2	91.70	91.70	9	8,356	0.11%
2023/02/21	3	94.43	1	94.90	95.00	2	8,345	0.02%
2023/02/20	3	92.40	3	93.50	93.50	0	8,479	0.00%
2023/02/17	2	91.55	3	91.47	92.40	-1	8,752	-0.01%
2023/02/16	11	92.87	6	92.88	92.70	5	8,847	0.06%
2023/02/15	12	93.14	3	93.17	92.40	9	9,097	0.10%
2023/02/14	3	96.93	2	97.55	97.20	1	9,016	0.01%
2023/02/13	5	96.08	8	96.05	96.80	-3	9,109	-0.03%
2023/02/10	6	98.03	4.1	98.52	98.70	1.9	9,040	0.02%
2023/02/09	0	0.00	2	95.60	95.50	-2	8,938	-0.02%
2023/02/08	1	97.70	2.4	96.31	95.70	-1.4	8,956	-0.02%
2023/02/07	2	94.00	2	95.20	95.30	0	8,863	0.00%
2023/02/06	2.1	94.42	1	94.30	93.60	1.1	9,066	0.01%
2023/02/03	1	96.00	0	0.00	96.60	1	9,038	0.01%
2023/02/02	1.1	97.68	1.1	97.94	96.80	0.1	9,008	0.00%
2023/02/01	8.1	98.50	4	97.65	97.20	4.1	8,912	0.05%
2023/01/31	10.3	97.23	1	97.51	99.70	9.3	8,795	0.11%
2023/01/30	2	97.90	10.1	99.20	101.00	-8.1	8,464	-0.10%
2023/01/17	1	89.61	9	91.04	92.00	-8	8,194	-0.10%
2023/01/16	1	88.70	3	89.33	89.30	-2	8,114	-0.02%
2023/01/13	13.1	88.82	6	88.67	88.20	7.1	8,124	0.09%
2023/01/12	6	88.68	5	90.28	90.00	1	8,014	0.01%
2023/01/11	6	91.80	0	0.00	92.60	6	7,883	0.08%
2023/01/10	2	92.60	8	92.68	91.70	-6	7,836	-0.08%
2023/01/09	5	91.96	14	92.01	93.40	-9	7,676	-0.12%
2023/01/06	8	89.99	30.2	90.41	90.80	-22.2	7,420	-0.30%
2023/01/05	1	83.60	23	84.20	84.80	-22	6,972	-0.32%
2023/01/04	0	0.00	1	80.90	80.50	-1	6,909	-0.01%
2023/01/03	0	0.00	4	78.98	80.00	-4	6,966	-0.06%
2022/12/30	1	78.50	2	78.65	77.50	-1	6,966	-0.01%
2022/12/29	4	76.50	1	78.10	77.80	3	6,994	0.04%
2022/12/28	9	78.60	3	77.97	77.80	6	7,004	0.09%
2022/12/26	4	80.25	0	0.00	80.40	4	6,977	0.06%
2022/12/23	5	81.30	0	0.00	81.50	5	7,006	0.07%
2022/12/22	2	82.75	1	84.00	82.90	1	7,051	0.01%
2022/12/21	3.1	81.97	3	82.40	82.00	0.1	7,042	0.00%
2022/12/20	12	83.16	9	82.14	81.30	3	7,064	0.04%
2022/12/19	6	85.08	9	85.23	84.60	-3	7,070	-0.04%
2022/12/16	3	81.00	8	81.66	82.30	-5	6,965	-0.07%
2022/12/15	1	83.00	1	83.50	82.90	0	6,970	0.00%
2022/12/14	7	84.20	0	0.00	83.50	7	7,154	0.10%
2022/12/13	8	84.45	10	86.20	83.80	-2	7,106	-0.03%
2022/12/12	0	0.00	1	80.90	83.90	-1	7,001	-0.01%
2022/12/09	0	0.00	2	83.40	83.20	-2	6,948	-0.03%
2022/12/08	4	82.90	0	0.00	82.90	4	6,914	0.06%
2022/12/07	1	84.90	2	83.65	83.30	-1	6,902	-0.01%
2022/12/06	1	84.60	3	85.83	84.80	-2	6,881	-0.03%
2022/12/05	1	87.10	1	86.70	86.50	0	6,886	0.00%
2022/12/02	2	86.95	2.1	87.22	86.80	-0.1	6,936	0.00%
2022/12/01	7	86.06	20.1	86.23	87.10	-13.1	6,920	-0.19%
2022/11/30	10	82.59	0	0.00	82.30	10	6,787	0.15%
2022/11/28	2	83.60	0.2	83.60	83.50	1.8	6,752	0.03%
2022/11/25	1.1	84.04	1.2	84.10	83.90	-0.1	6,770	0.00%
2022/11/24	0	0.00	1	84.40	84.40	-1	6,781	-0.01%
2022/11/23	8.2	84.01	4	85.45	83.20	4.2	6,779	0.06%
2022/11/22	4.1	83.68	2	83.80	83.50	2.1	6,750	0.03%
2022/11/21	11.1	85.77	5	84.58	83.70	6.1	6,762	0.09%
2022/11/18	7	90.07	9.1	88.99	88.10	-2.1	6,627	-0.03%
2022/11/17	9.1	87.25	8.1	89.10	90.70	1	6,483	0.02%
2022/11/16	8.1	85.87	21.1	86.58	87.20	-13	6,395	-0.20%
2022/11/15	13	84.67	17	82.99	85.50	-4	6,169	-0.06%
2022/11/14	15	80.53	21	81.20	80.80	-6	5,930	-0.10%
2022/11/11	6	79.32	81	79.42	80.90	-75	5,877	-1.28%
2022/11/10	1	71.20	51	74.02	74.10	-50	5,629	-0.89%
2022/11/09	7	71.37	33	71.51	73.00	-26	5,590	-0.47%
2022/11/08	4	68.95	32	68.98	69.10	-28	5,547	-0.51%
2022/11/07	24	66.59	11.1	66.91	67.50	12.9	5,611	0.23%
2022/11/04	9.1	64.47	2	65.30	65.30	7	5,641	0.12%
2022/11/03	3.1	65.30	0	0.00	65.10	3.1	5,632	0.05%
2022/11/02	31.1	64.75	8	65.65	66.00	23.1	5,664	0.41%
2022/11/01	25	67.96	13	67.56	68.10	12	5,487	0.22%
2022/10/31	2	65.10	24	65.83	66.40	-22	5,609	-0.39%
2022/10/28	22	63.90	21	64.79	64.10	1	5,730	0.02%
2022/10/27	2	63.80	38	64.36	64.80	-36	5,940	-0.61%
2022/10/26	4	62.00	0	0.00	61.90	4	6,062	0.07%
2022/10/25	50	63.24	4	62.95	62.60	46	6,094	0.75%
2022/10/24	12	65.33	16	65.79	64.80	-4	6,098	-0.07%
2022/10/21	22	63.80	56	64.25	63.50	-34	6,095	-0.56%
2022/10/20	26	61.70	4	62.30	62.40	22	6,036	0.36%
2022/10/19	2	63.10	3	63.17	62.70	-1	6,039	-0.02%
2022/10/18	4	63.13	0	0.00	63.00	4	6,072	0.07%
2022/10/17	3	61.30	3	62.30	63.70	0	6,099	0.00%
2022/10/14	5	63.00	5	63.58	63.50	0	6,156	0.00%
2022/10/13	2	60.60	7	61.07	60.30	-5	6,187	-0.08%
2022/10/12	15	60.73	1	61.10	60.30	14	6,178	0.23%
2022/10/11	9	62.70	2	61.00	61.00	7	6,153	0.11%
2022/10/07	1.1	67.65	12	66.95	66.80	-10.9	6,176	-0.18%
2022/10/06	2	68.50	151	68.37	68.80	-149	6,221	-2.40%	大賣/鉅額交易
2022/10/05	14	68.49	16	68.86	68.50	-2	6,257	-0.03%
2022/10/04	0	0.00	3	67.27	67.30	-3	6,284	-0.05%
2022/10/03	1	65.50	0	0.00	65.10	1	6,301	0.02%
2022/09/30	10	62.70	12	64.45	65.00	-2	6,420	-0.03%
2022/09/29	23.1	64.19	0	0.00	63.50	23.1	6,543	0.35%
2022/09/28	0	64.60	4.1	64.15	63.30	-4	6,594	-0.06%
2022/09/27	6	64.88	1	65.10	65.00	5	6,635	0.08%
2022/09/26	1	65.60	0	0.00	64.40	1	6,777	0.01%
2022/09/23	0	0.00	80	67.92	68.00	-80	6,817	-1.17%
2022/09/22	3	68.07	1.1	68.30	68.00	2	6,930	0.03%
2022/09/21	4.2	69.50	7	68.80	69.80	-2.8	6,932	-0.04%
2022/09/20	0.1	72.60	0	0.00	72.20	0.1	6,749	0.00%
2022/09/19	2	72.80	1	72.51	72.50	1	6,756	0.01%
2022/09/16	3.1	74.30	0	0.00	73.10	3.1	6,796	0.04%
2022/09/15	0	0.00	4	75.08	75.40	-4	6,849	-0.06%
2022/09/14	1	72.60	2	73.02	73.80	-1	6,947	-0.01%
2022/09/13	1.1	75.40	40	75.70	75.50	-38.9	6,951	-0.56%
2022/09/12	1	75.10	11	76.54	75.00	-10	6,943	-0.14%
2022/09/08	0	72.30	25	74.28	74.00	-25	6,996	-0.36%
2022/09/07	3	70.20	0.5	70.36	71.80	2.5	6,988	0.04%
2022/09/06	4	71.83	1	71.80	71.80	3	6,980	0.04%
2022/09/05	0	0.00	2	70.70	71.50	-2	7,060	-0.03%
2022/09/02	6	72.40	5	72.02	72.00	1	7,206	0.01%
2022/09/01	0	73.60	7	72.87	72.50	-7	7,189	-0.10%
2022/08/31	5	72.42	2	73.40	74.40	3	7,156	0.04%
2022/08/30	4	73.23	1.1	73.41	73.30	3	7,145	0.04%
2022/08/29	7	73.41	3	73.93	73.20	4	7,129	0.06%
2022/08/26	0.1	77.00	5.1	76.76	76.60	-5	7,096	-0.07%
2022/08/25	8	75.03	11	75.07	75.00	-3	7,080	-0.04%
2022/08/24	11	75.49	4.1	75.70	75.20	6.9	7,171	0.10%
2022/08/23	13	74.73	8	74.45	74.20	5	7,223	0.07%
2022/08/22	0.1	74.50	3	74.20	74.10	-2.9	7,228	-0.04%
2022/08/19	40.1	75.46	2	75.80	75.00	38.1	7,267	0.52%
2022/08/18	70.2	75.85	3	76.03	76.00	67.2	7,292	0.92%
2022/08/17	111.1	76.48	2	77.65	77.20	109.1	7,294	1.50%	大買/鉅額交易
2022/08/16	3.2	77.47	5	77.10	76.20	-1.9	7,369	-0.03%
2022/08/15	5.1	77.91	6	78.33	78.20	-0.9	7,379	-0.01%
2022/08/12	5	75.72	9	75.71	76.60	-4	7,295	-0.06%
2022/08/11	2	73.65	164	73.15	73.90	-162	7,205	-2.25%	大賣/鉅額交易
2022/08/10	54.1	70.43	5	70.50	70.40	49.1	7,157	0.69%
2022/08/09	107	72.39	0	0.00	72.00	107	7,132	1.50%	大買/鉅額交易
2022/08/08	5	74.70	3	73.53	73.40	2	7,087	0.03%
2022/08/05	54	75.74	34.1	75.02	74.90	20	7,031	0.28%
2022/08/04	25	70.53	120	72.74	73.00	-95	6,886	-1.38%	大賣/
2022/08/03	87	69.27	7.2	69.02	69.70	79.8	6,740	1.18%
2022/08/02	9	67.67	1	68.10	68.20	8	6,575	0.12%
2022/08/01	14.1	71.24	10	70.70	70.70	4.1	6,525	0.06%
2022/07/28	20	72.20	14	72.99	72.10	6	6,509	0.09%
2022/07/27	1	71.30	0	0.00	72.10	1	6,491	0.02%
2022/07/26	14	71.54	0	0.00	71.00	14	6,483	0.22%
2022/07/25	14.1	73.04	3	73.27	72.80	11.1	6,465	0.17%
2022/07/22	24	75.67	14	75.41	75.20	10	6,496	0.15%
2022/07/21	2	75.60	9	74.62	75.90	-7	6,501	-0.11%
2022/07/20	21	74.54	4.2	74.92	73.50	16.9	6,451	0.26%
2022/07/19	17.1	73.01	1	73.20	72.90	16.1	6,424	0.25%
2022/07/18	13.1	73.16	7	73.16	73.00	6.1	6,453	0.09%
2022/07/15	6.1	72.90	1	72.10	73.10	5.1	6,416	0.08%
2022/07/14	3.1	69.78	3	70.30	70.90	0.1	6,348	0.00%
2022/07/13	11	69.41	2	70.05	68.90	9	6,320	0.14%
2022/07/12	16.1	67.74	0	0.00	67.90	16.1	6,267	0.26%
2022/07/11	3	72.66	4.1	71.74	71.30	-1	6,257	-0.02%
2022/07/08	6.1	71.35	6.1	71.63	71.80	0.1	6,256	0.00%
2022/07/07	4	69.10	5.1	67.62	69.70	-1.1	6,167	-0.02%
2022/07/06	72	67.24	0.1	65.70	65.30	71.9	6,078	1.18%
2022/07/05	0.2	69.43	0.1	69.70	69.10	0.1	6,028	0.00%
2022/07/04	21.1	67.36	0.1	67.90	67.50	21	5,980	0.35%
2022/07/01	11	75.01	75	76.00	73.30	-64	5,839	-1.10%
2022/06/30	10	77.65	13	78.09	76.80	-3	5,892	-0.05%
2022/06/29	12.1	80.16	7	80.74	79.90	5.1	5,768	0.09%
2022/06/28	0.3	83.48	4.1	84.12	82.80	-3.8	5,701	-0.07%
2022/06/27	10.1	85.32	0	0.00	85.00	10.1	5,706	0.18%
2022/06/24	2	83.70	0	0.00	83.10	2	5,673	0.04%
2022/06/23	6	83.85	4.1	83.12	83.00	1.9	5,631	0.03%
2022/06/22	16	85.48	7	84.73	83.70	9	5,546	0.16%
2022/06/21	3.3	89.64	3	89.30	89.40	0.3	5,431	0.00%
2022/06/20	6	90.65	5	90.00	89.10	1	5,392	0.02%
2022/06/17	1	90.40	6	90.40	90.60	-5	5,349	-0.09%
2022/06/16	6	94.78	1.1	95.13	93.00	4.9	5,242	0.09%
2022/06/15	1	95.80	1	95.30	95.50	0	5,177	0.00%
2022/06/14	1	93.30	1	95.50	96.50	0	5,245	0.00%
2022/06/13	6	96.27	2	97.30	95.60	4	5,217	0.08%
2022/06/10	0	102.00	2	102.00	101.50	-2	5,137	-0.04%
2022/06/09	2	102.50	0	0.00	102.00	2	5,134	0.04%
2022/06/08	0	0.00	1.2	102.92	103.00	-1.2	5,149	-0.02%
2022/06/06	0	101.50	0	0.00	102.50	0	5,222	0.00%
2022/06/02	1	102.00	0	0.00	101.00	1	5,241	0.02%
2022/06/01	3.1	103.85	1	104.00	103.50	2.1	5,270	0.04%
2022/05/31	3	103.67	5.1	105.09	107.00	-2.1	5,238	-0.04%
2022/05/30	1	99.80	6	102.08	103.50	-5	5,156	-0.10%
2022/05/27	3	98.33	2	98.10	98.20	1	5,112	0.02%
2022/05/26	10	99.05	0	0.00	97.40	10	5,127	0.20%
2022/05/25	3	99.83	0	0.00	101.00	3	5,078	0.06%
2022/05/24	7.3	101.52	0	0.00	99.80	7.3	5,092	0.14%
2022/05/23	7.1	106.71	0	0.00	106.50	7.1	4,966	0.14%
2022/05/20	0	0.00	2	107.50	107.50	-2	4,925	-0.04%
2022/05/19	0.1	104.25	0	0.00	106.50	0.1	4,918	0.00%
2022/05/18	2	107.50	1.1	106.59	107.50	0.9	4,905	0.02%
2022/05/17	0.1	105.50	0	0.00	107.00	0.1	4,887	0.00%
2022/05/16	0	0.00	0.1	105.00	104.50	-0.1	4,925	0.00%
2022/05/13	0.1	103.50	3	103.83	104.00	-3	5,057	-0.06%
2022/05/12	1.1	100.09	0	0.00	101.00	1.1	5,143	0.02%
2022/05/11	1	101.03	1	103.00	102.00	0	5,200	0.00%
2022/05/10	1	99.76	1	100.99	101.00	0	5,295	0.00%
2022/05/09	3	101.67	1	104.00	99.50	2	5,337	0.04%
2022/05/06	1	103.50	0	0.00	107.50	1	5,360	0.02%
2022/05/05	2	106.00	2	107.00	107.50	0	5,477	0.00%
2022/05/04	2	104.50	2	106.00	105.50	0	5,627	0.00%
2022/04/28	0	0.00	2.1	101.74	103.50	-2.1	5,771	-0.04%
2022/04/27	3	97.50	3	96.80	98.50	0	5,692	0.00%
2022/04/26	0	0.00	1	102.00	102.00	-1	5,651	-0.02%
2022/04/25	1	101.50	11	101.36	103.00	-10	5,679	-0.18%
2022/04/22	4	106.00	0	0.00	106.00	4	5,704	0.07%
2022/04/21	2.1	108.02	0.1	110.00	109.00	2	5,748	0.03%
2022/04/20	0.1	110.00	2.2	110.00	109.00	-2.1	5,791	-0.04%
2022/04/19	1	108.50	0	0.00	108.00	1	5,852	0.02%
2022/04/18	0	0.00	5.1	108.31	108.00	-5.1	5,931	-0.09%
2022/04/15	8.2	107.60	1.3	108.40	108.00	7	5,999	0.12%
2022/04/14	7.1	112.25	1	112.00	112.00	6.1	6,000	0.10%
2022/04/13	3.1	114.02	4	116.00	114.00	-1	6,015	-0.02%
2022/04/12	2.1	111.07	0	0.00	112.50	2.1	6,048	0.03%
2022/04/11	0.1	116.00	0	0.00	114.00	0.1	6,074	0.00%
2022/04/08	6.1	115.60	0	0.00	116.50	6.1	6,153	0.10%
2022/04/07	4.1	118.37	4	118.13	117.00	0.1	6,111	0.00%
2022/04/06	12.2	117.13	5	117.30	118.00	7.2	6,035	0.12%
2022/04/01	13	121.77	2	122.00	122.00	11	5,870	0.19%
2022/03/30	0	0.00	5.5	124.55	124.00	-5.5	5,856	-0.09%
2022/03/29	4.6	121.12	0	0.00	121.00	4.6	5,859	0.08%
2022/03/28	4	119.50	2	119.75	120.50	2	5,875	0.03%
2022/03/25	3	122.00	2	122.50	122.00	1	5,861	0.02%
2022/03/24	2.1	122.26	0.1	123.00	122.00	2	5,851	0.03%
2022/03/21	1.1	124.95	1.1	124.98	124.00	-0.1	5,961	0.00%
2022/03/18	2	123.25	0	0.00	124.00	2	6,003	0.03%
2022/03/17	1	122.50	9.1	121.62	123.00	-8.1	6,109	-0.13%
2022/03/16	6	116.92	1	120.00	115.00	5	6,054	0.08%
2022/03/15	6.3	117.30	2	117.00	116.50	4.3	6,112	0.07%
2022/03/14	2	121.50	0	0.00	123.50	2	6,127	0.03%
2022/03/11	0.1	125.00	0.6	124.17	124.50	-0.5	6,176	-0.01%
2022/03/10	1	124.02	3	124.67	124.00	-2	6,202	-0.03%
2022/03/09	2	122.00	0	0.00	122.00	2	6,295	0.03%
2022/03/08	2.1	121.30	2.1	121.24	121.00	-0.1	6,490	0.00%
2022/03/07	1.1	121.14	0	0.00	123.50	1.1	6,505	0.02%
2022/03/04	13	127.23	3	127.83	127.00	10	6,506	0.15%
2022/03/03	0.1	133.61	0	0.00	132.50	0.1	6,442	0.00%
2022/03/02	2	128.00	4.1	131.13	133.50	-2.1	6,430	-0.03%
2022/03/01	0.1	126.50	4	129.75	130.00	-3.9	6,379	-0.06%
2022/02/25	1	125.50	4.1	125.13	125.50	-3.1	6,344	-0.05%
2022/02/24	10.1	124.75	11	124.45	125.00	-1	6,354	-0.01%
2022/02/23	2	125.75	0	126.00	124.50	2	6,327	0.03%
2022/02/22	2.1	124.55	2.1	125.76	126.50	0	6,402	0.00%
2022/02/21	4	126.63	0	0.00	126.50	4	6,396	0.06%
2022/02/18	3.1	128.49	0	0.00	128.00	3.1	6,436	0.05%
2022/02/17	3.1	128.85	6	129.00	129.00	-3	6,487	-0.05%
2022/02/16	4.2	129.67	2	131.00	129.50	2.2	6,529	0.03%
2022/02/15	5	128.70	4	130.25	127.00	1	6,571	0.02%
2022/02/14	6	125.08	1.2	124.42	124.00	4.8	6,467	0.07%
2022/02/11	6	131.00	0	0.00	131.50	6	6,450	0.09%
2022/02/10	1	129.49	4.1	130.51	130.50	-3	6,657	-0.05%
2022/02/09	2.1	125.24	0.1	127.00	127.50	2	6,697	0.03%
2022/02/08	0	124.50	0	0.00	123.50	0	6,783	0.00%
2022/02/07	5.1	124.32	3	124.17	123.50	2.1	6,906	0.03%
2022/01/26	11.1	130.70	2.1	130.30	130.50	9	7,198	0.13%
2022/01/25	0	0.00	1	138.50	139.00	-1	7,862	-0.01%
2022/01/24	0	0.00	1	136.00	137.50	-1	7,934	-0.01%
2022/01/21	0.1	136.00	0.1	140.00	138.00	0	8,056	0.00%
2022/01/20	0	0.00	0.1	142.00	140.50	-0.1	8,134	0.00%
2022/01/19	1.1	138.07	0	0.00	138.50	1.1	8,317	0.01%
2022/01/18	1.1	141.52	3.1	141.34	141.50	-2.1	8,424	-0.02%
2022/01/17	1.1	141.45	0	0.00	140.50	1.1	8,472	0.01%
2022/01/14	3.1	138.35	2	136.50	139.00	1.1	8,543	0.01%
2022/01/13	6.1	140.82	0	0.00	139.00	6.1	8,517	0.07%
2022/01/12	1	141.50	2	141.25	142.00	-1	8,556	-0.01%
2022/01/11	1.1	140.50	0	0.00	139.50	1.1	8,566	0.01%
2022/01/10	1.5	142.67	0.1	144.00	143.00	1.4	8,543	0.02%
2022/01/07	1.2	143.22	1.1	144.45	142.50	0.1	8,724	0.00%
2022/01/06	2.2	145.68	0	145.50	147.00	2.2	8,756	0.03%
2022/01/05	1.2	149.15	0	0.00	148.50	1.2	8,905	0.01%
2022/01/04	2.1	151.07	2.1	152.95	150.50	0	8,975	0.00%
2022/01/03	12.1	152.05	1.1	151.03	151.50	11	9,042	0.12%
2021/12/30	0.1	159.00	0.1	158.00	158.00	0	9,138	0.00%
2021/12/29	0.1	158.50	0	0.00	159.50	0.1	9,316	0.00%
2021/12/28	2	159.25	7	159.50	160.00	-5	9,597	-0.05%
2021/12/27	0	0.00	5	158.50	157.50	-5	9,682	-0.05%
2021/12/23	0	158.50	0	0.00	155.50	0	9,998	0.00%
2021/12/22	0	0.00	0.1	157.50	158.00	-0.1	10,209	0.00%
2021/12/20	0.1	155.00	0.1	154.50	154.50	0	10,347	0.00%
2021/12/17	0	155.00	2	155.50	155.50	-2	10,487	-0.02%
2021/12/16	1	155.50	1	155.50	155.50	0	10,670	0.00%
2021/12/14	10	151.50	0	0.00	152.00	10	11,065	0.09%
2021/12/13	3.1	149.57	0.1	150.00	150.00	3	11,234	0.03%
2021/12/09	10	153.20	1	153.00	153.50	9	11,675	0.08%
2021/12/08	6.1	159.45	0.1	159.00	159.00	6	12,110	0.05%
2021/12/07	1.1	163.02	3	161.50	162.00	-1.9	12,681	-0.01%
2021/12/06	1.1	163.88	5.1	164.77	165.00	-4.1	12,952	-0.03%
2021/12/03	3.1	163.82	4	163.00	164.00	-1	13,313	-0.01%
2021/12/02	3.1	161.03	12.1	163.41	165.00	-9.1	13,767	-0.07%
2021/12/01	3.1	156.89	5.1	155.82	157.50	-2	14,155	-0.01%
2021/11/30	1.1	153.02	3.1	153.63	155.00	-2.1	14,518	-0.01%
2021/11/29	1	150.50	5	148.50	149.50	-4	14,783	-0.03%
2021/11/26	21.1	149.35	0.1	150.00	148.00	21	14,896	0.14%
2021/11/25	1.1	152.41	0.1	152.00	151.50	1	14,949	0.01%
2021/11/24	6.1	151.51	2	152.00	151.00	4.1	15,122	0.03%
2021/11/23	8.1	154.40	0	0.00	153.50	8.1	15,266	0.05%
2021/11/22	4.1	158.84	5.1	160.09	159.50	-1	15,438	-0.01%
2021/11/19	1.1	158.45	6	159.42	156.00	-5	15,753	-0.03%
2021/11/17	3	155.17	3.1	155.31	154.50	-0.1	16,082	0.00%
2021/11/16	0.1	152.50	0	0.00	151.00	0.1	16,201	0.00%
2021/11/15	0	0.00	2	154.75	153.50	-2	16,248	-0.01%
2021/11/12	5	155.80	6	156.75	154.00	-1	16,476	-0.01%
2021/11/11	1	150.00	2.1	153.50	153.00	-1.1	16,472	-0.01%
2021/11/10	3.1	151.54	2	152.50	154.00	1.1	16,671	0.01%
2021/11/09	8	156.25	10	157.55	155.50	-2	16,820	-0.01%
2021/11/08	2	150.50	9.1	150.17	150.50	-7.1	16,970	-0.04%
2021/11/05	3.1	145.34	6.2	147.04	144.50	-3.1	17,155	-0.02%
2021/11/04	11.1	146.30	3.1	145.34	143.50	8	17,580	0.05%
2021/11/03	10.2	152.84	202.1	152.49	151.50	-191.9	17,469	-1.10%	大賣/鉅額交易
2021/11/02	374	162.90	198	158.53	158.00	175.9	17,754	0.99%	大買/大賣/鉅額交易
2021/11/01	0	0.00	5.2	148.29	148.50	-5.2	17,649	-0.03%
2021/10/29	11.1	142.64	10.1	143.46	144.50	1	17,622	0.01%
2021/10/28	9.2	145.08	0	0.00	143.00	9.2	17,507	0.05%
2021/10/27	4.1	146.71	5.1	147.00	149.00	-1	17,344	-0.01%
2021/10/26	3.1	142.02	10.1	144.99	143.50	-7	17,224	-0.04%
2021/10/25	1.1	140.14	0	0.00	141.00	1.1	17,090	0.01%
2021/10/22	2.1	142.50	3.2	143.50	143.50	-1.1	17,034	-0.01%
2021/10/21	1.1	146.00	2.1	143.71	143.00	-1	16,896	-0.01%
2021/10/20	9.1	147.61	6.2	147.58	146.50	2.9	16,829	0.02%
2021/10/19	0.1	140.50	8	144.25	145.50	-7.9	16,704	-0.05%
2021/10/18	9.1	142.33	3	141.17	140.50	6.1	16,617	0.04%
2021/10/15	8	145.25	4	146.00	144.00	4	16,585	0.02%
2021/10/14	0	0.00	4	140.50	140.50	-4	16,358	-0.02%
2021/10/13	12	139.46	4	139.38	138.00	8	16,360	0.05%
2021/10/12	2	142.24	1	143.50	141.00	1	16,162	0.01%
2021/10/08	6	146.50	2	149.00	147.00	4	16,055	0.02%
2021/10/07	3.1	150.49	1	150.50	150.00	2.1	15,897	0.01%
2021/10/06	3.1	148.46	6.1	148.75	149.00	-3.1	15,732	-0.02%
2021/10/05	7.1	144.60	16	145.84	145.50	-9	15,557	-0.06%
2021/10/04	3	147.00	0.1	147.00	144.00	3	15,271	0.02%
2021/10/01	8.1	146.44	4.5	147.32	149.00	3.6	15,191	0.02%
2021/09/30	7.1	148.97	17.3	150.52	151.50	-10.2	15,062	-0.07%
2021/09/29	13.3	146.07	7	145.07	144.50	6.3	14,878	0.04%
2021/09/28	1	155.50	1.2	153.71	155.50	-0.2	14,638	0.00%
2021/09/27	2.1	155.00	6.1	154.50	154.50	-4	14,562	-0.03%
2021/09/24	22	156.86	4.1	155.65	157.50	17.9	14,499	0.12%
2021/09/23	19.1	153.05	3	154.50	152.00	16.1	14,371	0.11%
2021/09/22	12.2	154.02	1	154.50	154.00	11.2	14,150	0.08%
2021/09/17	4	159.63	5.1	160.51	162.00	-1.1	13,947	-0.01%
2021/09/16	4.1	158.82	3	159.17	157.00	1.1	13,727	0.01%
2021/09/15	9.1	157.89	8	157.81	158.50	1.1	13,534	0.01%
2021/09/14	17	162.85	17	162.21	160.00	0	13,350	0.00%
2021/09/13	36.2	169.69	18	166.56	162.00	18.2	13,011	0.14%
2021/09/10	20	170.18	16.1	171.67	173.50	3.9	12,479	0.03%
2021/09/09	3	158.83	4.2	162.14	164.00	-1.2	11,860	-0.01%
2021/09/08	31.2	161.64	12	159.21	158.00	19.2	11,556	0.17%
2021/09/07	26.1	167.19	25	166.58	171.50	1.1	11,313	0.01%
2021/09/06	15	167.30	26	167.75	165.00	-11	10,853	-0.10%
2021/09/03	17	157.82	19	161.71	158.50	-2	10,229	-0.02%
2021/09/02	10	154.75	20	153.43	153.00	-10	9,846	-0.10%
2021/09/01	5	150.30	5	150.40	151.00	0	9,499	0.00%
2021/08/31	6	146.67	13	147.04	148.00	-7	9,384	-0.07%
2021/08/30	4	147.00	7	148.79	149.00	-3	9,304	-0.03%
2021/08/27	3	147.17	11	148.00	148.50	-8	9,135	-0.09%
2021/08/26	13	146.85	1	145.01	144.00	12	8,977	0.13%
2021/08/25	14	149.46	2.1	147.06	145.50	11.9	8,809	0.14%
2021/08/24	5.1	142.79	7	142.79	142.50	-1.9	8,417	-0.02%
2021/08/23	18	141.25	7	140.79	138.50	11	8,223	0.13%
2021/08/20	43	131.57	6	132.50	131.50	37	8,078	0.46%
2021/08/19	1	135.98	45	137.33	136.00	-44	8,033	-0.55%
2021/08/18	15	135.07	7	134.93	137.00	8	7,956	0.10%
2021/08/17	1.1	135.00	1	136.00	136.50	0.1	7,737	0.00%
2021/08/16	3	135.67	9	134.72	137.50	-6	7,663	-0.08%
2021/08/13	13	141.08	243	140.10	141.50	-230	7,476	-3.08%	大賣/鉅額交易
2021/08/12	239	145.68	181	148.00	145.00	58	7,264	0.80%	大買/大賣/
2021/08/11	180	144.11	454	147.82	144.00	-274	6,871	-3.99%	大買/大賣/鉅額交易
2021/08/10	457	151.39	31	148.65	146.50	426	6,610	6.44%	大買/鉅額交易
2021/08/09	17	142.68	25	143.26	143.00	-8	6,104	-0.13%
2021/08/06	85	147.02	72.1	147.21	143.00	12.9	6,073	0.21%
2021/08/05	56	142.61	99	141.39	146.50	-43	5,508	-0.78%
2021/08/04	0	0.00	17	133.38	133.50	-17	4,873	-0.35%
2021/08/03	8	120.50	2	121.25	121.50	6	4,888	0.12%
2021/07/30	1	118.00	2.1	115.98	115.50	-1.1	4,889	-0.02%
2021/07/29	0	0.00	18	113.50	113.50	-18	5,004	-0.36%
2021/07/28	1	111.50	0	0.00	111.50	1	5,217	0.02%
2021/07/26	0	0.00	0.1	114.50	114.50	-0.1	5,364	0.00%
2021/07/23	1	114.00	0	0.00	114.00	1	5,447	0.02%
2021/07/22	0.1	117.00	0	0.00	117.00	0.1	5,492	0.00%
2021/07/21	0	0.00	11	116.09	116.50	-11	5,530	-0.20%
2021/07/19	17	112.21	6	112.33	113.00	11	5,590	0.20%
2021/07/15	3	119.83	0	0.00	120.00	3	5,554	0.05%
2021/07/14	0.1	119.00	0	0.00	118.50	0.1	5,539	0.00%
2021/07/13	0	0.00	19.1	120.36	119.00	-19.1	5,563	-0.34%
2021/07/12	0.1	115.00	0.1	116.00	116.00	0	5,611	0.00%
2021/07/09	2	113.25	1	113.50	113.50	1	5,656	0.02%
2021/07/08	9	114.67	4	115.38	115.00	5	5,758	0.09%
2021/07/07	0	0.00	1	116.00	116.50	-1	5,808	-0.02%
2021/07/06	5	116.70	2	116.50	115.50	3	5,958	0.05%
2021/07/05	1	119.00	0	0.00	118.00	1	6,113	0.02%
2021/07/01	5	116.60	3	117.33	116.00	2	6,250	0.03%
2021/06/30	2	117.75	5	119.10	118.00	-3	6,327	-0.05%
2021/06/28	3.1	116.19	0	0.00	116.00	3.1	6,417	0.05%
2021/06/25	1.1	117.55	1.1	118.00	117.50	0	6,458	0.00%
2021/06/24	1	117.50	0	0.00	118.00	1	6,472	0.02%
2021/06/23	0	0.00	0.2	120.00	120.50	-0.2	6,502	0.00%
2021/06/22	2.1	117.52	0	0.00	118.00	2.1	6,580	0.03%
2021/06/21	1.1	118.70	0	0.00	121.00	1.1	6,606	0.02%
2021/06/18	0	124.00	6	124.50	122.00	-6	6,651	-0.09%
2021/06/17	0.1	119.50	0	0.00	123.50	0.1	6,636	0.00%
2021/06/16	1	123.00	4	128.00	121.50	-3	6,721	-0.04%
2021/06/15	5	122.20	14	124.04	124.00	-9	6,686	-0.13%
2021/06/11	1	118.00	1	117.50	117.50	0	6,690	0.00%
2021/06/10	0	115.00	3.1	116.66	116.00	-3.1	6,782	-0.05%
2021/06/09	0	0.00	1	114.00	114.00	-1	6,813	-0.01%
2021/06/08	0	0.00	1	114.50	114.50	-1	6,997	-0.01%
2021/06/07	2	111.25	1	112.50	113.50	1	7,198	0.01%
2021/06/03	3	114.67	0	0.00	115.00	3	7,573	0.04%
2021/06/02	1	116.50	1	116.00	116.00	0	7,656	0.00%
2021/06/01	0	0.00	14	117.00	117.50	-14	7,776	-0.18%
2021/05/28	1	116.00	1	117.00	117.00	0	8,124	0.00%
2021/05/27	0	0.00	2	114.75	116.50	-2	8,110	-0.02%
2021/05/26	3	112.67	0	0.00	113.00	3	8,165	0.04%
2021/05/25	0	0.00	3	110.00	112.50	-3	8,145	-0.04%
2021/05/24	2	107.00	0	0.00	108.00	2	8,137	0.02%
2021/05/21	0	0.00	2.1	108.24	109.00	-2.1	8,204	-0.02%
2021/05/20	1	105.50	0	0.00	105.50	1	8,217	0.01%
2021/05/18	1	104.00	2	106.75	108.50	-1	8,350	-0.01%
2021/05/17	3	103.67	2	105.25	104.50	1	8,383	0.01%
2021/05/14	4	107.75	2	107.50	105.50	2	8,318	0.02%
2021/05/13	0	0.00	3	106.67	110.00	-3	8,342	-0.04%
2021/05/12	1	101.00	11	105.50	101.50	-10	8,514	-0.12%
2021/05/11	1	110.50	3	109.67	109.50	-2	8,481	-0.02%
2021/05/10	0	0.00	1	115.00	114.50	-1	8,426	-0.01%
2021/05/07	0	0.00	2	114.00	114.00	-2	8,515	-0.02%
2021/05/06	6	114.33	2	114.50	112.50	4	8,587	0.05%
2021/05/05	21	113.02	20	111.00	110.50	1	8,498	0.01%
2021/05/03	0	115.00	10	116.00	115.00	-10	8,682	-0.12%
2021/04/28	0	0.00	2	119.00	120.00	-2	8,781	-0.02%
2021/04/27	0	0.00	3.1	119.16	119.50	-3.1	8,896	-0.03%
2021/04/26	0	0.00	4	119.50	118.50	-4	8,923	-0.04%
2021/04/23	0	0.00	12	116.08	116.50	-12	8,894	-0.13%
2021/04/22	2	113.25	2	113.75	113.50	0	9,041	0.00%
2021/04/21	3.1	113.02	5	113.20	113.50	-1.9	9,049	-0.02%
2021/04/20	1	114.50	2	115.00	115.00	-1	9,224	-0.01%
2021/04/19	0	0.00	2	116.50	116.00	-2	9,243	-0.02%
2021/04/16	5	117.50	4	117.38	116.50	1	9,284	0.01%
2021/04/15	2	112.00	0	0.00	114.00	2	9,303	0.02%
2021/04/14	0.6	113.33	0	0.00	113.00	0.6	9,305	0.01%
2021/04/13	1	116.50	4	116.63	116.50	-3	9,261	-0.03%
2021/04/12	2	118.00	0	116.00	116.00	2	9,214	0.02%
2021/04/09	3	116.00	9.1	115.94	116.50	-6.1	9,116	-0.07%
2021/04/08	0	0.00	1	112.00	112.50	-1	8,994	-0.01%
2021/04/07	1	110.00	0	0.00	111.00	1	8,990	0.01%
2021/04/06	3	111.50	3	111.67	112.00	0	8,939	0.00%
2021/03/31	0	109.50	1	108.50	108.00	-1	8,830	-0.01%
2021/03/30	0	0.00	5.4	109.32	110.00	-5.4	8,746	-0.06%
2021/03/29	2	108.50	2	108.50	108.00	0	8,695	0.00%
2021/03/26	1	106.00	1	107.50	107.00	0	8,690	0.00%
2021/03/25	1	104.00	2.5	105.40	106.00	-1.5	8,666	-0.02%
2021/03/24	0	0.00	2	106.00	105.50	-2	8,611	-0.02%
2021/03/23	0	0.00	15	108.53	108.50	-15	8,634	-0.17%
2021/03/22	0	0.00	1	108.50	109.50	-1	8,623	-0.01%
2021/03/19	1	106.50	10	107.50	108.00	-9	8,674	-0.10%
2021/03/18	2	106.51	5	109.20	109.00	-3	8,613	-0.04%
2021/03/17	18	109.19	6	109.00	106.00	12	8,614	0.14%
2021/03/16	0	0.00	2	108.50	108.50	-2	8,584	-0.02%
2021/03/15	6	106.42	2	106.00	106.00	4	8,767	0.05%
2021/03/12	6	106.58	9	105.56	106.50	-3	9,054	-0.03%
2021/03/11	18	101.82	4	100.98	102.00	14	9,045	0.15%
2021/03/10	4.1	101.49	1	100.00	100.50	3.1	8,877	0.03%
2021/03/09	5	99.24	3	100.47	102.50	2	8,724	0.02%
2021/03/08	11	106.72	5	103.50	103.50	6	8,592	0.07%
2021/03/05	3	105.33	3	105.67	106.00	0	8,532	0.00%
2021/03/04	19	108.87	5	109.30	108.50	14	8,465	0.17%
2021/03/03	9.2	111.91	1	110.50	112.50	8.2	8,319	0.10%
2021/03/02	7	116.07	12	115.38	115.00	-5	8,190	-0.06%
2021/02/26	22.1	117.48	7	118.64	116.00	15.1	8,162	0.19%
2021/02/25	1	123.50	1	124.00	122.50	0	8,089	0.00%
2021/02/24	13	124.04	5	123.50	122.00	8	8,444	0.09%
2021/02/23	5	122.40	2	122.25	122.00	3	8,511	0.04%
2021/02/22	0	0.00	4	125.38	125.50	-4	8,435	-0.05%
2021/02/19	13.1	124.57	0.1	125.00	124.50	13	8,413	0.16%
2021/02/18	14.1	123.97	6	124.17	123.50	8.1	8,373	0.10%
2021/02/17	1	127.00	1.2	129.30	126.50	-0.2	8,278	0.00%
2021/02/05	51	127.51	110	127.00	126.00	-59	8,186	-0.72%	大賣/
2021/02/04	3	126.83	141.1	127.06	126.50	-138.1	8,143	-1.70%	大賣/鉅額交易
2021/02/03	213.3	126.87	34.1	124.46	127.00	179.2	8,047	2.23%	大買/鉅額交易
2021/02/02	38.1	117.62	24	117.15	118.00	14.1	7,806	0.18%
2021/02/01	2.1	111.52	2.3	114.11	115.00	-0.2	7,775	0.00%
2021/01/29	13	114.88	0	0.00	112.00	13	7,766	0.17%
2021/01/28	3	118.00	1.3	117.62	117.00	1.7	7,864	0.02%
2021/01/27	6	125.00	4.1	122.51	122.50	1.9	7,762	0.02%
2021/01/26	7	126.86	6	124.75	123.00	1	7,665	0.01%
2021/01/25	19	127.00	16	128.00	129.50	3	7,524	0.04%
2021/01/22	7	123.29	10	122.20	123.00	-3	7,177	-0.04%
2021/01/21	10	119.85	4	121.63	120.00	6	7,023	0.09%
2021/01/20	5	120.00	3	119.17	120.00	2	6,918	0.03%
2021/01/19	24	117.96	20	120.00	118.50	4	6,791	0.06%
2021/01/18	1	115.00	2	116.00	116.50	-1	6,711	-0.01%
2021/01/15	4	118.00	19	121.13	117.50	-15	6,677	-0.22%
2021/01/14	6	120.75	5	121.40	122.00	1	6,525	0.02%
2021/01/13	15	121.43	21	121.16	124.00	-6	6,448	-0.09%
2021/01/12	1	118.00	0.2	117.00	117.00	0.8	6,247	0.01%
2021/01/11	2	117.00	5	118.60	118.00	-3	6,198	-0.05%
2021/01/08	6	115.33	1	119.00	116.00	5	6,139	0.08%
2021/01/07	2	115.00	4	114.75	116.00	-2	6,030	-0.03%
2021/01/06	1	111.51	0	0.00	113.00	1	6,036	0.02%
2021/01/05	3	113.50	1	113.00	114.00	2	6,040	0.03%
2021/01/04	2.2	113.59	2	114.00	114.00	0.2	6,119	0.00%
2020/12/31	3	115.83	2	115.75	116.00	1	6,241	0.02%
2020/12/30	9	113.17	5	113.00	113.50	4	6,217	0.06%
2020/12/29	6	116.17	2	114.50	114.00	4	6,249	0.06%
2020/12/28	0	0.00	2	118.00	118.00	-2	6,298	-0.03%
2020/12/25	0	0.00	9	114.67	115.00	-9	6,405	-0.14%
2020/12/24	1	114.00	3	114.50	114.50	-2	6,624	-0.03%
2020/12/23	0	0.00	4	114.88	114.50	-4	6,829	-0.06%
2020/12/21	8	114.00	15	112.50	115.50	-7	6,899	-0.10%
2020/12/18	2	115.00	5	115.00	116.00	-3	6,886	-0.04%
2020/12/17	5	115.00	8	116.00	115.00	-3	6,863	-0.04%
2020/12/16	5	114.20	0	0.00	112.50	5	6,773	0.07%
2020/12/15	5	112.20	18	111.08	112.50	-13	6,713	-0.19%
2020/12/14	1	115.00	0	0.00	116.00	1	6,632	0.02%
2020/12/11	8	113.25	4	113.75	116.00	4	6,635	0.06%
2020/12/10	12	118.75	3	119.17	117.50	9	6,563	0.14%
2020/12/09	4	125.88	15	124.20	123.50	-11	6,475	-0.17%
2020/12/08	16	120.13	11	121.27	125.50	5	6,235	0.08%
2020/12/07	4	112.50	18	112.72	114.50	-14	5,911	-0.24%
2020/12/04	55	109.00	3	108.00	109.00	52	5,764	0.90%
2020/12/03	3	108.67	5	109.00	108.50	-2	5,755	-0.03%
2020/12/02	13	107.04	10	107.50	109.00	3	5,925	0.05%
2020/12/01	5	105.40	2	105.00	107.00	3	5,917	0.05%
2020/11/30	3	107.33	0	0.00	105.00	3	5,993	0.05%
2020/11/27	0	0.00	4	106.63	107.00	-4	5,923	-0.07%
2020/11/26	13.1	104.39	11	104.50	105.00	2.1	5,935	0.04%
2020/11/25	2	105.50	1	106.50	106.50	1	6,016	0.02%
2020/11/24	13	105.77	1	108.00	105.50	12	5,976	0.20%
2020/11/23	24	110.27	16	111.75	108.00	8	5,890	0.14%
2020/11/20	1	104.00	5	103.20	105.00	-4	5,579	-0.07%
2020/11/18	3	98.73	0	0.00	99.50	3	5,642	0.05%
2020/11/17	1	98.80	0	0.00	99.00	1	5,692	0.02%
2020/11/16	1	98.40	0	0.00	98.50	1	5,723	0.02%
2020/11/13	7	96.87	8	96.54	96.10	-1	5,757	-0.02%
2020/11/12	1	97.30	0	0.00	97.60	1	5,754	0.02%
2020/11/11	1	97.90	0	0.00	98.00	1	5,755	0.02%
2020/11/10	3	99.13	1.1	98.45	98.30	2	5,774	0.03%
2020/11/09	5	102.00	3	102.00	103.00	2	5,794	0.03%
2020/11/06	2	101.00	1	100.50	100.50	1	5,810	0.02%
2020/11/05	50.1	99.64	43	99.13	100.00	7.1	5,873	0.12%
2020/11/04	1	95.90	1	96.20	96.20	0	5,758	0.00%
2020/11/03	1	94.10	0	0.00	93.90	1	5,943	0.02%
2020/10/30	0	0.00	2	93.20	93.20	-2	6,478	-0.03%
2020/10/29	0	0.00	5	94.40	94.20	-5	6,545	-0.08%
2020/10/28	0	0.00	1	94.10	95.10	-1	6,606	-0.02%
2020/10/27	2	93.65	2	94.40	94.50	0	6,680	0.00%
2020/10/26	3	95.63	1	95.30	95.40	2	6,777	0.03%
2020/10/23	1	96.00	1	95.00	95.40	0	6,931	0.00%
2020/10/22	1	97.00	3	96.60	96.20	-2	7,492	-0.03%
2020/10/21	1	98.90	4	98.43	97.10	-3	7,886	-0.04%
2020/10/20	3	98.30	2	98.30	98.50	1	8,046	0.01%
2020/10/19	1	98.30	2	97.65	97.10	-1	8,531	-0.01%
2020/10/16	0	0.00	2	97.70	98.20	-2	8,724	-0.02%
2020/10/15	19	99.17	19	98.65	98.50	0	8,772	0.00%
2020/10/14	0	0.00	1	99.40	99.40	-1	8,800	-0.01%
2020/10/13	7	98.23	9	98.70	98.50	-2	8,855	-0.02%
2020/10/12	7	97.77	11	98.35	99.00	-4	8,854	-0.05%
2020/10/08	8	99.11	10	98.66	98.50	-2	8,817	-0.02%
2020/10/07	1	96.40	1	96.10	96.50	0	8,698	0.00%
2020/10/06	0	0.00	1	96.50	96.70	-1	8,709	-0.01%
2020/10/05	0	0.00	5	96.80	95.30	-5	8,729	-0.06%
2020/09/30	44	94.92	41	95.14	96.10	3	8,722	0.03%
2020/09/29	8	97.53	0	0.00	95.00	8	8,693	0.09%
2020/09/28	10	95.56	17	96.78	97.80	-7	8,607	-0.08%
2020/09/24	1	90.80	0	0.00	90.80	1	8,630	0.01%
2020/09/23	1	92.80	0	0.00	93.60	1	8,682	0.01%
2020/09/21	2	93.40	2	94.25	93.50	0	8,745	0.00%
2020/09/18	3	95.20	1	95.10	95.40	2	8,776	0.02%
2020/09/17	2	95.90	2	95.75	95.60	0	8,775	0.00%
2020/09/16	1	95.60	10	95.90	95.60	-9	8,794	-0.10%
2020/09/15	2	96.45	0	0.00	96.00	2	8,783	0.02%
2020/09/14	10	97.80	10	97.97	97.90	0	8,745	0.00%
2020/09/11	6	96.03	1	96.80	97.40	5	8,687	0.06%
2020/09/10	1	97.90	1	97.30	97.30	0	8,638	0.00%
2020/09/09	1	94.20	2	96.15	96.20	-1	8,636	-0.01%
2020/09/08	1	98.40	0	0.00	96.00	1	8,629	0.01%
2020/09/07	13	99.30	16	99.26	96.50	-3	8,619	-0.03%
2020/09/04	0	93.80	0	0.00	93.80	0	8,487	0.00%
2020/09/03	1	96.50	6	96.07	96.00	-5	8,459	-0.06%
2020/09/02	1	94.00	2	94.40	94.60	-1	8,345	-0.01%
2020/08/31	1	95.80	2	93.50	93.50	-1	8,317	-0.01%
2020/08/28	11	93.36	13	93.60	93.90	-2	8,160	-0.02%
2020/08/27	1	94.60	3	94.23	93.30	-2	8,141	-0.02%
2020/08/26	9	94.37	4	94.70	93.70	5	8,112	0.06%
2020/08/25	7	93.99	4	94.38	94.40	3	8,088	0.04%
2020/08/24	2	92.50	6.1	91.82	91.90	-4.1	8,028	-0.05%
2020/08/20	12	85.21	0	0.00	84.80	12	7,882	0.15%
2020/08/19	0	0.00	1	90.10	89.50	-1	7,851	-0.01%
2020/08/18	1	89.90	8	89.98	89.60	-7	7,794	-0.09%
2020/08/17	1	90.80	4	90.50	90.30	-3	7,790	-0.04%
2020/08/14	8	91.40	2	91.30	91.50	6	7,809	0.08%
2020/08/13	3	91.50	17	90.42	91.40	-14	7,764	-0.18%
2020/08/12	7	87.90	2	87.70	88.20	5	7,641	0.07%
2020/08/11	1	89.20	12	89.53	89.90	-11	7,618	-0.14%
2020/08/10	4	88.70	1	87.80	87.20	3	7,603	0.04%
2020/08/07	9	89.57	3	89.57	89.70	6	7,614	0.08%
2020/08/06	42	93.07	3	95.67	92.10	39	7,480	0.52%
2020/08/05	2	94.60	5	94.92	97.70	-3	7,132	-0.04%
2020/08/04	7	93.44	5	93.16	93.10	2	6,992	0.03%
2020/08/03	8	93.46	2	93.80	93.20	6	6,925	0.09%
2020/07/31	4	95.50	5	95.68	95.20	-1	6,880	-0.01%
2020/07/30	5	95.80	15	97.01	95.10	-10	6,820	-0.15%
2020/07/29	10.1	95.44	3	96.23	95.20	7.1	6,724	0.11%
2020/07/28	25	97.03	27	99.34	95.50	-2	6,632	-0.03%
2020/07/27	26	93.83	17	95.11	93.90	9	6,091	0.15%
2020/07/24	14	91.99	9	89.24	89.00	5	5,776	0.09%
2020/07/23	32	93.26	88	94.91	91.30	-56	5,658	-0.99%
2020/07/22	69	90.60	8.2	89.42	90.70	60.8	5,280	1.15%
2020/07/21	1	83.50	1	84.00	82.50	0	5,158	0.00%
2020/07/20	21	79.94	0	0.00	81.20	21	5,127	0.41%
2020/07/17	43	81.93	2	83.40	81.20	41	5,099	0.80%
2020/07/16	0	0.00	3	83.30	83.00	-3	5,024	-0.06%
2020/07/15	3	83.77	0	0.00	82.30	3	5,011	0.06%
2020/07/13	0.1	82.00	8	82.20	82.30	-7.9	5,060	-0.16%
2020/07/10	50	81.71	6	82.38	82.00	44	5,176	0.85%
2020/07/09	0	0.00	1	81.00	81.00	-1	5,203	-0.02%
2020/07/08	0	0.00	1	81.40	81.50	-1	5,184	-0.02%
2020/07/07	1	83.00	4	81.65	81.90	-3	5,238	-0.06%
2020/07/06	2	79.50	0	0.00	80.30	2	5,212	0.04%
2020/07/03	1	79.60	2	80.55	80.90	-1	5,215	-0.02%
2020/07/02	3	79.07	21	79.16	79.10	-18	5,189	-0.35%
2020/07/01	1	79.30	33	79.50	78.60	-32	5,144	-0.62%
2020/06/30	1	78.70	1	77.80	77.80	0	5,157	0.00%
2020/06/29	1	79.60	1	77.80	77.50	0	5,212	0.00%
2020/06/24	0	0.00	2	78.65	78.30	-2	5,290	-0.04%
2020/06/23	1	77.70	0	0.00	77.90	1	5,423	0.02%
2020/06/22	0	0.00	4	78.45	78.30	-4	5,525	-0.07%
2020/06/18	1	77.10	1	77.00	77.00	0	5,675	0.00%
2020/06/17	0	0.00	2	77.15	77.10	-2	5,737	-0.03%
2020/06/16	1	76.90	0	0.00	77.00	1	6,005	0.02%
2020/06/11	1	76.50	6	77.68	77.20	-5	6,109	-0.08%
2020/06/08	0	0.00	2	75.30	75.80	-2	6,305	-0.03%
2020/06/05	4	74.38	1	74.20	74.40	3	6,300	0.05%
2020/06/02	1	73.50	0	0.00	73.20	1	6,435	0.02%
2020/06/01	0	0.00	1	72.80	73.40	-1	6,440	-0.02%
2020/05/27	1	71.30	1	71.70	71.40	0	6,474	0.00%
2020/05/26	2	71.40	1	71.40	71.20	1	6,514	0.02%
2020/05/22	1	69.10	1	69.60	69.50	0	6,581	0.00%
2020/05/21	1	68.90	6	69.02	69.90	-5	6,735	-0.07%
2020/05/19	6.1	68.45	3	68.43	68.50	3.1	6,748	0.05%
2020/05/18	1	67.70	1	68.40	67.60	0	6,734	0.00%
2020/05/15	2	71.45	1	70.10	70.10	1	6,724	0.01%
2020/05/14	4	73.90	3	73.27	71.70	1	6,681	0.01%
2020/05/13	1	71.00	1	72.40	72.80	0	6,547	0.00%
2020/05/11	0	0.00	1	70.60	70.20	-1	6,516	-0.02%
2020/05/07	2	69.80	1	69.90	69.80	1	6,537	0.02%
2020/05/06	1	69.50	2	69.50	69.30	-1	6,582	-0.02%
2020/05/05	1	69.70	0	0.00	69.30	1	6,624	0.02%
2020/04/30	2	69.20	14	69.81	69.90	-12	6,624	-0.18%
2020/04/29	2	68.20	1	68.20	68.60	1	6,573	0.02%
2020/04/28	4	67.98	1	68.10	68.40	3	6,512	0.05%
2020/04/27	2	67.80	2	68.00	67.60	0	6,581	0.00%
2020/04/24	3	66.67	2	67.20	66.80	1	6,522	0.02%
2020/04/23	2	67.65	10	67.50	67.30	-8	6,469	-0.12%
2020/04/22	1	66.20	1	67.10	67.50	0	6,486	0.00%
2020/04/21	2	67.50	0	0.00	66.50	2	6,537	0.03%
2020/04/20	10	68.10	0	0.00	68.00	10	6,663	0.15%
2020/04/17	2	69.90	3	69.20	68.20	-1	6,683	-0.01%
2020/04/16	0	0.00	12	67.73	67.70	-12	6,616	-0.18%
2020/04/15	23	66.57	23	67.44	68.00	0	6,543	0.00%
2020/04/14	0	0.00	13	65.67	65.50	-13	6,409	-0.20%
2020/04/13	3	63.30	0	0.00	63.00	3	6,323	0.05%
2020/04/10	6	62.43	6	62.75	62.90	0	6,302	0.00%
2020/04/09	34	62.07	38	62.24	62.40	-4	6,216	-0.06%
2020/04/08	12	60.88	10	61.19	61.60	2	6,163	0.03%
2020/04/07	1	60.40	3	60.60	61.20	-2	6,065	-0.03%
2020/04/06	1	58.90	1	59.30	59.50	0	6,009	0.00%
2020/04/01	1	58.80	4	58.98	58.90	-3	6,190	-0.05%
2020/03/31	4	58.93	2	59.00	59.30	2	6,153	0.03%
2020/03/30	4	58.43	3	58.93	58.60	1	6,083	0.02%
2020/03/27	4	60.15	4	60.48	60.50	0	5,973	0.00%
2020/03/26	3	58.27	7	59.16	59.00	-4	5,822	-0.07%
2020/03/25	17	59.22	2.1	59.26	59.00	14.9	5,718	0.26%
2020/03/24	1	56.90	0	0.00	56.70	1	5,656	0.02%
2020/03/23	2	55.54	1	55.50	55.00	1	5,687	0.02%
2020/03/20	9	58.56	5	59.36	58.90	4	5,750	0.07%
2020/03/19	9	58.02	33	58.61	57.60	-24	5,614	-0.43%
2020/03/18	2	64.15	2	64.15	64.00	0	5,639	0.00%
2020/03/17	4	66.40	0	0.00	65.00	4	5,724	0.07%
2020/03/16	1	68.50	2	68.10	67.00	-1	5,852	-0.02%
2020/03/13	2	66.00	2	65.50	70.00	0	5,922	0.00%
2020/03/12	2	72.40	10	70.09	71.40	-8	5,974	-0.13%
2020/03/11	1	72.80	1	70.30	71.80	0	6,038	0.00%
2020/03/09	0	0.00	1	73.10	72.90	-1	6,726	-0.01%
2020/03/06	1	74.80	2	74.75	74.50	-1	6,781	-0.01%
2020/03/05	2	75.20	2	75.25	75.10	0	6,804	0.00%
2020/03/04	1	75.20	1	74.50	74.70	0	6,847	0.00%
2020/03/03	4	74.90	2	75.15	75.10	2	6,861	0.03%
2020/03/02	6	74.25	4	73.20	74.00	2	6,891	0.03%
2020/02/27	5.1	74.00	7	74.06	74.20	-1.9	7,119	-0.03%
2020/02/26	6	74.40	2	74.00	74.90	4	7,176	0.06%
2020/02/25	15	74.01	14	75.09	75.30	1	7,200	0.01%
2020/02/24	9	74.84	3	74.40	74.00	6	7,139	0.08%
2020/02/21	3	78.13	0	0.00	78.40	3	6,994	0.04%
2020/02/20	2	78.55	0	0.00	77.70	2	6,922	0.03%
2020/02/19	8	77.89	0	0.00	78.00	8	6,909	0.12%
2020/02/18	1	78.10	2	77.90	77.90	-1	6,943	-0.01%
2020/02/17	10	78.52	1	79.40	78.30	9	6,895	0.13%
2020/02/14	20	78.83	5	79.08	79.00	15	6,821	0.22%
2020/02/13	2	78.80	5	79.00	78.80	-3	6,802	-0.04%
2020/02/12	1	77.50	4	78.55	78.50	-3	6,766	-0.04%
2020/02/11	4	77.23	1	77.30	77.00	3	6,714	0.04%
2020/02/07	3	77.73	2.2	78.35	77.70	0.8	6,662	0.01%
2020/02/06	4	77.65	5	78.62	78.90	-1	6,644	-0.02%
2020/02/05	2	76.40	10	76.70	76.50	-8	6,663	-0.12%
2020/02/04	7	77.41	1	77.50	76.80	6	6,692	0.09%
2020/02/03	0	0.00	1	74.50	74.50	-1	6,676	-0.01%
2020/01/31	2	75.50	0	0.00	75.20	2	6,658	0.03%
2020/01/30	1	75.30	0	0.00	75.00	1	6,642	0.02%
2020/01/20	2	80.00	2	79.60	79.30	0	6,534	0.00%
2020/01/17	3	80.17	0	0.00	79.60	3	6,488	0.05%
2020/01/16	1	79.80	10	80.05	80.10	-9	6,522	-0.14%
2020/01/15	13	82.06	4	81.95	81.00	9	6,483	0.14%
2020/01/14	2	80.10	14	82.45	83.10	-12	6,389	-0.19%
2020/01/13	0	0.00	3	79.13	79.80	-3	6,228	-0.05%
2020/01/10	6	77.85	0	0.00	77.50	6	6,176	0.10%
2020/01/09	1	77.50	0	0.00	77.50	1	6,167	0.02%
2020/01/08	1	77.20	0	0.00	76.80	1	6,204	0.02%
2020/01/07	20	76.50	0	0.00	77.40	20	6,196	0.32%
2020/01/03	2	78.65	4	78.35	78.00	-2	6,122	-0.03%
2020/01/02	2	79.45	1	78.70	78.80	1	6,067	0.02%
2019/12/30	1	80.80	4	81.03	80.20	-3	6,024	-0.05%
2019/12/27	9.2	80.17	7	80.30	80.00	2.2	5,985	0.04%
2019/12/26	2	78.10	1	77.70	78.10	1	5,767	0.02%
2019/12/25	4	77.68	7	78.04	78.30	-3	5,805	-0.05%
2019/12/24	11	76.97	0	0.00	76.40	11	5,900	0.19%
2019/12/23	2	77.60	3	77.63	77.80	-1	5,891	-0.02%
2019/12/20	13	77.35	2	77.50	77.20	11	5,915	0.19%
2019/12/19	22	78.00	4	77.65	77.70	18	5,892	0.31%
2019/12/18	13	79.81	10.7	79.17	78.70	2.3	5,851	0.04%
2019/12/17	8	77.36	9	78.12	78.60	-1	5,747	-0.02%
2019/12/16	1	78.10	14	77.94	77.30	-13	5,662	-0.23%
2019/12/13	9	76.90	0	0.00	77.00	9	5,630	0.16%
2019/12/12	3	77.17	8	77.00	77.00	-5	5,505	-0.09%
2019/12/11	17	75.76	6.3	76.57	77.40	10.7	5,432	0.20%
2019/12/10	9	76.42	2	76.25	76.00	7	5,289	0.13%
2019/12/09	10	77.21	1	76.70	76.70	9	5,178	0.17%
2019/12/06	8	77.88	6	77.80	77.90	2	5,055	0.04%
2019/12/05	15	79.95	23	80.73	79.60	-8	4,882	-0.16%
2019/12/04	18	77.16	10	76.79	76.20	8	4,564	0.18%
2019/12/03	0	0.00	2	73.40	73.10	-2	4,170	-0.05%
2019/12/02	6	70.22	3	70.53	70.70	3	4,111	0.07%
2019/11/28	1	72.40	2	72.50	72.40	-1	4,183	-0.02%
2019/11/26	2	71.35	44	70.81	72.00	-42	4,053	-1.04%
2019/11/25	11	69.01	23	69.12	68.80	-12	3,784	-0.32%
2019/11/22	2	67.70	6	67.73	68.00	-4	3,686	-0.11%
2019/11/20	11	65.51	1	67.00	65.20	10	3,592	0.28%
2019/11/19	10	66.68	2	66.60	66.50	8	3,552	0.23%
2019/11/18	1	66.10	0	0.00	66.30	1	3,548	0.03%
2019/11/15	0	0.00	3	65.87	66.60	-3	3,539	-0.08%
2019/11/12	2	64.20	0	0.00	64.60	2	3,543	0.06%
2019/11/11	1	64.10	3	64.20	64.10	-2	3,556	-0.06%
2019/11/08	10	65.19	4	65.08	64.90	6	3,567	0.17%
2019/11/07	9	65.96	3	65.57	65.60	6	3,560	0.17%
2019/11/06	12	66.18	0	0.00	66.70	12	3,561	0.34%
2019/11/05	17	67.31	0	0.00	66.50	17	3,557	0.48%
2019/11/04	7	67.41	1	67.40	67.40	6	3,522	0.17%
2019/11/01	2	64.60	1	65.20	65.20	1	3,511	0.03%
2019/10/31	0	0.00	2	64.85	65.20	-2	3,503	-0.06%
2019/10/30	1	64.00	0	0.00	64.10	1	3,493	0.03%
2019/10/29	1	65.00	0	0.00	64.20	1	3,610	0.03%
2019/10/25	0	0.00	1	64.80	64.30	-1	3,649	-0.03%
2019/10/24	0	0.00	1	64.70	64.70	-1	3,664	-0.03%
2019/10/22	2	63.20	0	0.00	63.50	2	3,697	0.05%
2019/10/18	1	63.80	0	0.00	63.00	1	3,868	0.03%
2019/10/17	1	64.00	0	0.00	64.30	1	3,946	0.03%
2019/10/16	1	64.70	0	0.00	64.60	1	3,945	0.03%
2019/10/09	0	0.00	1	61.40	61.70	-1	3,912	-0.03%
2019/10/08	1	62.40	0	0.00	62.40	1	3,911	0.03%
2019/10/02	2	62.20	2	62.25	62.40	0	3,857	0.00%
2019/10/01	3	61.93	2	61.85	62.00	1	3,890	0.03%
2019/09/27	2	63.70	1	63.50	62.70	1	3,858	0.03%
2019/09/26	2	65.90	3	66.37	66.40	-1	3,817	-0.03%
2019/09/24	2	67.30	1	67.00	66.80	1	3,866	0.03%
2019/09/19	2	67.75	3	69.00	68.20	-1	4,038	-0.02%
2019/09/16	0	0.00	1	66.00	66.00	-1	3,970	-0.03%
2019/09/06	0	0.00	3	65.80	66.10	-3	3,880	-0.08%
2019/09/05	2	65.40	0	0.00	64.90	2	3,870	0.05%
2019/09/04	1	65.00	11	64.98	65.10	-10	3,918	-0.26%
2019/09/03	0	0.00	1	64.80	64.50	-1	3,948	-0.03%
2019/09/02	1	63.50	0	0.00	64.10	1	3,851	0.03%
2019/08/30	0	0.00	1	63.30	64.00	-1	3,876	-0.03%
2019/08/29	1	62.30	0	0.00	62.70	1	3,871	0.03%
2019/08/26	1	62.10	3	62.47	62.80	-2	3,942	-0.05%
2019/08/23	1	61.70	0	0.00	62.40	1	4,003	0.02%
2019/08/21	0	0.00	5	62.20	62.10	-5	4,141	-0.12%
2019/08/19	2	62.25	0	0.00	62.20	2	4,223	0.05%
2019/08/16	1	61.70	0	0.00	62.70	1	4,230	0.02%
2019/08/07	2	62.60	0	0.00	61.80	2	4,539	0.04%
2019/08/06	1	60.10	5	61.76	62.20	-4	4,561	-0.09%
2019/08/05	4	62.55	1	61.90	61.90	3	4,559	0.07%
2019/08/02	11	61.78	2	64.05	64.00	9	4,565	0.20%
2019/08/01	1	62.80	1	62.60	62.50	0	4,563	0.00%
2019/07/31	0	0.00	1	63.00	63.30	-1	4,571	-0.02%
2019/07/30	1	63.50	0	0.00	63.50	1	4,487	0.02%
2019/07/26	0	0.00	20	63.30	64.00	-20	4,691	-0.43%
2019/07/25	1	65.20	1	64.80	64.40	0	4,793	0.00%
2019/07/24	3	64.53	2	64.35	64.50	1	4,772	0.02%
2019/07/23	20	64.40	0	0.00	64.50	20	4,776	0.42%
2019/07/19	7	62.20	7	62.63	62.00	0	4,718	0.00%
2019/07/18	1	61.70	3	61.67	61.50	-2	4,680	-0.04%
2019/07/17	3	61.13	0	0.00	61.40	3	4,725	0.06%
2019/07/16	0	0.00	1	63.00	62.70	-1	4,712	-0.02%
2019/07/15	1	61.40	0	0.00	61.80	1	4,829	0.02%
2019/07/09	1	60.00	0	0.00	60.80	1	4,973	0.02%
2019/07/05	1	60.20	0	0.00	60.30	1	5,037	0.02%
2019/07/04	1	62.60	0	0.00	61.20	1	5,038	0.02%
2019/07/03	1	64.40	0	0.00	64.60	1	5,088	0.02%
2019/06/24	1	64.20	0	0.00	64.50	1	4,934	0.02%
2019/06/20	1	63.00	0	0.00	63.00	1	5,040	0.02%
2019/06/17	0	0.00	15	60.94	60.50	-15	5,150	-0.29%
2019/06/10	0	0.00	1	60.20	59.80	-1	5,145	-0.02%
2019/06/04	1	59.20	1	59.30	59.00	0	5,295	0.00%
2019/05/31	1	58.90	5	59.52	60.30	-4	5,348	-0.07%
2019/05/30	2	57.40	0	0.00	57.00	2	5,346	0.04%
2019/05/29	2	57.70	0	0.00	57.50	2	5,375	0.04%
2019/05/27	1	59.40	0	0.00	60.00	1	5,522	0.02%
2019/05/22	0	0.00	1	61.20	60.70	-1	5,571	-0.02%
2019/05/21	2	59.90	0	0.00	60.00	2	5,621	0.04%
2019/05/16	1	64.10	1	63.60	63.70	0	5,831	0.00%
2019/05/08	2	65.30	0	0.00	66.00	2	6,569	0.03%
2019/05/06	1	64.10	2	64.65	64.60	-1	6,704	-0.01%
2019/05/03	2	64.40	2	65.00	65.00	0	6,627	0.00%
2019/05/02	5	66.62	1	66.30	65.70	4	6,505	0.06%
2019/04/26	2	68.50	2	68.30	68.00	0	6,423	0.00%
2019/04/25	1	69.40	1	70.00	70.20	0	6,353	0.00%
2019/04/23	1	70.00	0	0.00	69.10	1	6,506	0.02%
2019/04/22	3	68.87	0	0.00	68.90	3	6,531	0.05%
2019/04/19	0	0.00	1	69.00	69.20	-1	6,573	-0.02%
2019/04/18	1	69.80	1	69.40	69.20	0	6,541	0.00%
2019/04/17	1	68.60	0	0.00	68.70	1	6,513	0.02%
2019/04/15	0	0.00	1	67.80	67.80	-1	6,543	-0.02%
2019/04/12	0	0.00	3	67.33	67.20	-3	6,562	-0.05%
2019/04/11	1	67.40	10	67.32	67.00	-9	6,607	-0.14%
2019/04/09	6	68.18	0	0.00	67.70	6	6,621	0.09%
2019/04/08	3	69.30	0	0.00	69.50	3	6,545	0.05%
2019/04/03	8	68.38	9	68.60	68.80	-1	6,523	-0.02%
2019/04/02	0	0.00	3	68.13	68.40	-3	6,494	-0.05%
2019/04/01	2	66.70	2	67.40	67.00	0	6,446	0.00%
2019/03/28	5	65.50	0	0.00	65.20	5	6,393	0.08%
2019/03/26	9	68.09	8	67.46	67.90	1	6,378	0.02%
2019/03/25	7	66.77	5	67.04	68.10	2	6,398	0.03%
2019/03/22	10	67.67	11	68.02	68.20	-1	6,318	-0.02%
2019/03/21	0	0.00	2	66.05	66.50	-2	6,247	-0.03%
2019/03/20	2	65.50	1	66.10	65.50	1	6,264	0.02%
2019/03/19	3	65.70	4	66.10	65.50	-1	6,237	-0.02%
2019/03/18	7	65.54	4	65.40	65.40	3	6,202	0.05%
2019/03/13	3	66.53	1	66.40	66.50	2	6,209	0.03%
2019/03/12	1	66.50	2	66.30	66.30	-1	6,251	-0.02%
2019/03/11	7	65.89	4	65.83	65.50	3	6,188	0.05%
2019/03/08	5	67.24	3	67.30	66.80	2	6,157	0.03%
2019/03/07	2	69.00	2	69.05	68.50	0	6,139	0.00%
2019/03/06	1	69.80	0	0.00	70.20	1	6,188	0.02%
2019/03/04	3	69.60	2	69.75	70.00	1	6,218	0.02%
2019/02/27	5	68.02	10	68.38	69.30	-5	6,111	-0.08%
2019/02/26	2	67.80	3	67.93	68.20	-1	6,113	-0.02%
2019/02/25	1	66.00	0	0.00	66.00	1	5,938	0.02%
2019/02/21	3	66.70	3	67.00	66.10	0	5,890	0.00%
2019/02/20	1	66.70	0	0.00	66.00	1	5,869	0.02%
2019/02/19	3	66.03	3	66.10	66.90	0	5,805	0.00%
2019/02/18	3	68.07	9	68.59	67.40	-6	5,713	-0.11%
2019/02/15	5	66.76	2	66.70	65.50	3	5,557	0.05%
2019/02/14	1	63.80	3	65.70	66.10	-2	5,437	-0.04%
2019/02/13	2	64.20	1	63.10	62.70	1	5,202	0.02%
2019/02/12	3	64.57	1	63.80	63.50	2	5,100	0.04%
2019/02/11	3	64.20	0	0.00	65.10	3	5,035	0.06%
2019/01/28	0	0.00	1	64.40	64.50	-1	4,741	-0.02%
2019/01/24	0	0.00	1	61.50	61.70	-1	4,742	-0.02%
2019/01/23	2	60.60	0	0.00	61.70	2	4,929	0.04%
2019/01/22	0	0.00	1	61.30	61.00	-1	4,966	-0.02%
2019/01/21	2	59.85	4	60.20	60.30	-2	5,037	-0.04%
2019/01/18	1	60.20	0	0.00	60.00	1	5,143	0.02%
2019/01/17	1	58.50	0	0.00	57.70	1	5,214	0.02%
2019/01/16	0	0.00	1	59.20	58.50	-1	5,295	-0.02%
2019/01/15	0	0.00	1	58.20	58.00	-1	5,279	-0.02%
2019/01/11	1	56.50	0	0.00	56.30	1	5,087	0.02%
2019/01/10	5	56.66	0	0.00	56.30	5	5,053	0.10%
2019/01/09	1	58.00	0	0.00	58.00	1	5,009	0.02%
2019/01/07	1	58.50	0	0.00	58.50	1	4,998	0.02%
2019/01/04	11	57.43	1	57.10	57.40	10	5,013	0.20%
2019/01/02	1	62.10	1	62.90	63.00	0	5,061	0.00%
2018/12/27	1	60.70	0	0.00	60.70	1	5,078	0.02%
2018/12/22	0	0.00	1	62.60	62.60	-1	5,150	-0.02%
2018/12/21	1	63.50	1	62.50	62.50	0	5,234	0.00%
2018/12/20	2	64.10	1	64.00	62.50	1	5,219	0.02%
2018/12/19	3	64.83	6	65.93	64.00	-3	5,204	-0.06%
2018/12/12	0	0.00	1	61.40	61.60	-1	5,281	-0.02%
2018/12/11	2	58.25	1	58.50	58.40	1	5,306	0.02%
2018/12/10	2	57.50	0	0.00	57.60	2	5,414	0.04%
2018/12/05	1	62.90	0	0.00	62.80	1	5,449	0.02%
2018/12/04	0	0.00	1	67.80	67.50	-1	5,501	-0.02%
2018/12/03	1	69.30	0	0.00	69.00	1	5,532	0.02%
2018/11/28	0	0.00	1	64.10	64.80	-1	5,469	-0.02%
2018/11/15	1	60.90	1	61.80	62.30	0	5,751	0.00%
2018/11/13	0	0.00	10	60.10	60.40	-10	5,754	-0.17%
2018/11/07	0	0.00	1	62.30	62.30	-1	5,774	-0.02%
2018/11/06	3	62.20	0	0.00	62.20	3	5,779	0.05%
2018/11/05	1	58.80	4	59.58	61.90	-3	5,828	-0.05%
2018/11/02	1	60.00	27	60.80	60.90	-26	5,955	-0.44%
2018/11/01	4	58.33	8	58.68	59.30	-4	6,096	-0.07%
2018/10/31	7	56.47	9	56.79	57.00	-2	6,033	-0.03%
2018/10/30	1	51.90	1	51.90	52.90	0	5,892	0.00%
2018/10/29	30	51.43	7	51.03	51.50	23	5,897	0.39%
2018/10/26	3	49.98	5	50.65	49.90	-2	5,844	-0.03%
2018/10/25	3	51.70	1	51.40	49.50	2	5,769	0.03%
2018/10/24	3.4	54.33	2	54.30	55.00	1.4	5,665	0.03%
2018/10/23	3	56.60	0	0.00	56.30	3	5,639	0.05%
2018/10/22	4	57.65	4	58.08	58.40	0	5,632	0.00%
2018/10/19	4	57.98	7	59.03	59.70	-3	5,642	-0.05%
2018/10/18	2	58.00	1	57.80	57.20	1	5,681	0.02%
2018/10/17	2	60.20	2	56.20	59.80	0	5,735	0.00%
2018/10/16	7	57.31	4	57.10	55.70	3	5,704	0.05%
2018/10/15	3	57.57	2	57.30	57.30	1	5,687	0.02%
2018/10/12	2	55.30	2	54.00	57.30	0	5,717	0.00%
2018/10/11	1	54.00	0	0.00	54.00	1	5,740	0.02%
2018/10/09	0	0.00	25	59.80	60.00	-25	5,686	-0.44%
2018/10/05	3	62.90	0	0.00	62.80	3	5,535	0.05%
2018/10/04	28	65.66	0	0.00	65.70	28	5,473	0.51%
2018/09/25	1	68.50	3	69.00	68.80	-2	5,523	-0.04%
2018/09/21	1	67.20	1	68.80	70.30	0	5,532	0.00%
2018/09/20	4	66.03	14	66.32	66.70	-10	5,466	-0.18%
2018/09/19	0	0.00	1	65.20	65.10	-1	5,457	-0.02%
2018/09/18	3	64.87	3	64.67	64.00	0	5,493	0.00%
2018/09/17	3	66.43	3	66.20	66.10	0	5,447	0.00%
2018/09/14	3	63.57	6	65.88	66.10	-3	5,407	-0.06%
2018/09/13	1	63.60	1	63.30	63.30	0	5,329	0.00%
2018/09/12	5	62.86	5	62.42	61.70	0	5,295	0.00%
2018/09/11	12	64.85	2	65.10	64.70	10	5,282	0.19%
2018/09/10	5	64.00	3	64.40	64.70	2	5,271	0.04%
2018/09/07	0	0.00	1	69.60	69.70	-1	5,265	-0.02%
2018/09/05	1	72.80	1	72.40	72.40	0	5,544	0.00%
2018/09/04	1	73.80	1	74.40	74.00	0	5,571	0.00%
2018/09/03	2	73.65	3	73.80	73.40	-1	5,657	-0.02%
2018/08/31	28	74.64	28	74.33	74.50	0	5,622	0.00%
2018/08/30	3	74.80	2	73.95	73.60	1	5,551	0.02%
2018/08/29	2	76.50	1	74.90	75.50	1	5,472	0.02%
2018/08/23	0	0.00	0.2	73.90	73.90	-0.2	5,325	0.00%
2018/08/22	1	73.80	1	74.20	74.10	0	5,362	0.00%
2018/08/21	0.2	76.20	0	0.00	76.20	0.2	5,358	0.00%
2018/08/20	2	73.20	5	73.48	73.00	-3	5,379	-0.06%
2018/08/17	3	76.00	0	0.00	75.10	3	5,358	0.06%
2018/08/14	2	76.85	0	0.00	76.70	2	5,289	0.04%
2018/08/13	0	0.00	2	78.50	76.90	-2	5,262	-0.04%
2018/08/10	2	82.70	1	83.40	82.30	1	5,200	0.02%
2018/08/09	1	82.70	0	0.00	81.50	1	5,075	0.02%
2018/08/08	12	80.51	18	81.48	83.10	-6	4,918	-0.12%
2018/08/07	1	76.00	1	77.80	76.50	0	4,710	0.00%
2018/08/06	2	77.80	2	78.90	75.40	0	4,659	0.00%
2018/08/01	2	78.50	3	78.80	77.60	-1	4,507	-0.02%
2018/07/31	2	77.60	0	0.00	78.00	2	4,434	0.05%
2018/07/30	1	78.10	0	0.00	77.20	1	4,391	0.02%
2018/07/26	1	75.80	1	75.40	76.10	0	4,377	0.00%
2018/07/25	1	74.30	2	74.95	76.50	-1	4,318	-0.02%
2018/07/24	1	71.30	1	71.90	73.70	0	4,246	0.00%
2018/07/23	1	70.00	0	0.00	70.10	1	4,160	0.02%
2018/07/19	1	70.20	1	70.50	70.90	0	4,112	0.00%
2018/07/18	3	69.73	2	70.50	69.00	1	4,088	0.02%
2018/07/16	0	0.00	6	69.53	69.50	-6	4,021	-0.15%
2018/07/13	0	0.00	1	68.50	68.70	-1	4,022	-0.02%
2018/07/12	1	65.90	5	68.24	67.80	-4	4,041	-0.10%
2018/07/11	1	67.00	0	0.00	67.00	1	4,009	0.02%
2018/07/10	0	0.00	1	68.60	68.30	-1	3,965	-0.03%
2018/07/09	1	67.90	3	67.63	68.00	-2	3,927	-0.05%
2018/07/06	5	65.20	1	64.50	64.50	4	3,900	0.10%
2018/07/05	3	65.90	2	65.95	66.00	1	3,880	0.03%
2018/07/04	1	69.00	0	0.00	69.00	1	3,883	0.03%
2018/07/03	3	68.50	3	69.03	69.00	0	3,887	0.00%
2018/07/02	2	69.15	4	69.33	69.80	-2	3,864	-0.05%
2018/06/29	5	68.60	5	68.72	69.80	0	3,866	0.00%
2018/06/28	4	68.28	2	68.40	68.20	2	3,921	0.05%
2018/06/27	4	69.35	4.2	69.73	69.30	-0.2	4,082	-0.01%
2018/06/26	6.2	69.40	9	69.66	70.00	-2.8	4,039	-0.07%
2018/06/25	1	68.60	5	67.92	69.00	-4	4,044	-0.10%
2018/06/22	1	68.60	3	68.70	68.50	-2	4,093	-0.05%
2018/06/21	3	67.10	4	67.18	68.10	-1	4,062	-0.02%
2018/06/20	4	66.53	1	66.40	66.70	3	4,031	0.07%
2018/06/19	2	66.50	0	0.00	66.00	2	3,962	0.05%
2018/06/15	3	68.93	52	69.75	69.30	-49	3,885	-1.26%
2018/06/14	36	69.63	4	69.15	70.00	32	3,758	0.85%
2018/06/13	29	70.64	9	71.23	70.40	20	3,608	0.55%
2018/06/12	0	0.00	2	67.40	67.20	-2	3,365	-0.06%
2018/06/11	8	70.83	10	70.40	69.70	-2	3,296	-0.06%
2018/06/08	2	66.50	0	0.00	66.60	2	3,177	0.06%
2018/06/01	0	0.00	3	67.83	65.10	-3	3,180	-0.09%
2018/05/31	0	0.00	1	65.90	65.60	-1	3,125	-0.03%
2018/05/30	10	64.60	1	66.00	64.50	9	3,035	0.30%
2018/05/29	2	65.85	22	65.93	66.00	-20	3,012	-0.66%
2018/05/28	3	65.00	2	64.70	64.80	1	3,006	0.03%
2018/05/22	1	64.00	1	63.90	63.50	0	2,973	0.00%
2018/05/21	4	62.80	0	0.00	62.30	4	2,995	0.13%
2018/05/11	0	0.00	5	63.30	63.30	-5	3,223	-0.16%
2018/05/10	0	0.00	2	63.00	63.40	-2	3,234	-0.06%
2018/05/09	0	0.00	1	62.00	61.80	-1	3,239	-0.03%
2018/04/30	1	60.40	0	0.00	60.40	1	3,317	0.03%
2018/04/27	2	59.70	0	0.00	60.30	2	3,345	0.06%
2018/04/24	3	60.67	2	60.70	60.60	1	3,501	0.03%
2018/04/23	1	62.90	1	62.80	62.90	0	3,699	0.00%
2018/04/20	2	62.55	1	62.80	62.80	1	3,776	0.03%
2018/04/16	1	63.00	0	0.00	63.20	1	3,706	0.03%
2018/04/13	2	64.00	0	0.00	63.40	2	3,719	0.05%
2018/04/12	2	64.00	0	0.00	64.00	2	3,727	0.05%
2018/04/11	4	63.93	4	63.90	64.00	0	3,777	0.00%
2018/04/10	2	64.50	2	64.40	64.30	0	3,801	0.00%
2018/04/09	2	63.45	2	63.70	63.50	0	3,787	0.00%
2018/04/03	12	63.83	4	64.00	64.40	8	3,800	0.21%
2018/04/02	2	66.35	2	66.15	65.10	0	3,775	0.00%
2018/03/31	6	67.55	4	67.65	67.00	2	3,746	0.05%
2018/03/30	7	66.20	18.2	67.26	66.90	-11.2	3,619	-0.31%
2018/03/29	2	64.30	1	63.70	63.50	1	3,427	0.03%
2018/03/28	4	63.83	2	64.35	64.10	2	3,421	0.06%
2018/03/27	1	63.80	1	65.20	64.70	0	3,391	0.00%
2018/03/26	1	62.40	0	0.00	62.00	1	3,316	0.03%
2018/03/23	3	63.00	0	0.00	62.00	3	3,321	0.09%
2018/03/22	1	64.60	1	64.70	64.60	0	3,301	0.00%
2018/03/21	6	64.35	1	64.10	64.40	5	3,288	0.15%
2018/03/20	3	64.90	2	64.50	64.40	1	3,365	0.03%
2018/03/19	1	64.50	1	64.30	64.40	0	3,389	0.00%
2018/03/15	0	0.00	1	63.80	63.90	-1	3,428	-0.03%
2018/03/12	2	64.40	3	64.50	64.10	-1	3,642	-0.03%
2018/03/08	0	0.00	2	63.75	63.80	-2	3,727	-0.05%
2018/03/02	1	60.00	0	0.00	60.50	1	3,843	0.03%
2018/03/01	3	60.97	0	0.00	61.20	3	3,863	0.08%
2018/02/21	2	64.00	1	65.10	63.80	1	4,397	0.02%
2018/02/12	3	62.90	3	63.30	62.90	0	4,408	0.00%
2018/02/09	0.2	64.10	0	0.00	64.10	0.2	4,425	0.00%
2018/02/06	1	60.70	0	0.00	60.20	1	4,368	0.02%
2018/02/05	1	63.60	0	0.00	63.50	1	4,307	0.02%
2018/01/30	0	0.00	2	64.90	64.80	-2	4,403	-0.05%
2018/01/29	1	64.00	0	0.00	64.40	1	4,390	0.02%
2018/01/26	1	64.20	0	0.00	63.70	1	4,362	0.02%
2018/01/24	3	65.93	0	0.00	66.00	3	4,275	0.07%
2018/01/22	1	67.10	0	0.00	67.30	1	4,231	0.02%
2018/01/19	0	0.00	2	68.10	68.10	-2	4,250	-0.05%
2018/01/18	2	67.45	0	0.00	67.60	2	4,189	0.05%