世界 (5347)-元大-桃園券商分點個股進出

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－元大-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃園券商分點個股進出
元大-桃園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	1	84.30	0	0.00	83.30	1	13,003	0.01%
2024/04/24	1.1	84.96	9	84.78	85.40	-7.9	13,050	-0.06%
2024/04/23	1	82.20	2.2	82.00	82.30	-1.2	12,963	-0.01%
2024/04/22	3.3	80.53	5	80.50	81.20	-1.8	12,978	-0.01%
2024/04/19	12.1	82.13	1	82.60	81.20	11.1	12,842	0.09%
2024/04/18	0	0.00	2	84.30	86.30	-2	12,613	-0.02%
2024/04/17	6	84.10	2.1	84.69	84.70	4	12,497	0.03%
2024/04/16	10	82.92	23.1	83.15	83.10	-13.1	12,400	-0.11%
2024/04/15	17	85.71	7	85.13	84.90	10	12,279	0.08%
2024/04/12	18	88.26	2	88.00	87.70	16	12,146	0.13%
2024/04/11	2	86.85	7	87.37	88.00	-5	12,086	-0.04%
2024/04/10	2.1	86.91	3	87.20	86.90	-0.9	11,971	-0.01%
2024/04/09	5	87.16	15	87.65	87.10	-10	11,937	-0.08%
2024/04/08	2.1	86.09	0	85.90	86.10	2	11,879	0.02%
2024/04/03	1.4	84.52	5	84.48	85.00	-3.6	11,878	-0.03%
2024/04/02	1.1	85.30	2	85.60	84.80	-1	11,948	-0.01%
2024/04/01	1.1	84.84	7	84.89	84.60	-5.9	12,193	-0.05%
2024/03/29	6.2	84.84	12.4	85.79	85.50	-6.2	12,083	-0.05%
2024/03/28	5.1	85.88	2	85.80	84.80	3.1	11,766	0.03%
2024/03/27	2.1	85.71	1	85.40	86.20	1.1	11,713	0.01%
2024/03/26	60.2	85.60	57.5	84.92	85.10	2.7	11,645	0.02%
2024/03/25	14.2	86.40	0.1	86.00	86.30	14.1	11,427	0.12%
2024/03/22	73.3	87.59	79	88.08	87.90	-5.7	11,365	-0.05%
2024/03/21	3.3	90.78	6.3	90.11	89.80	-3	10,946	-0.03%
2024/03/20	35.4	90.64	33.5	90.15	89.70	1.9	10,714	0.02%
2024/03/19	11.3	88.12	41.6	87.98	90.80	-30.3	10,121	-0.30%
2024/03/18	21.2	85.13	23.1	85.36	84.80	-1.9	9,386	-0.02%
2024/03/15	33	83.80	30	83.63	83.90	3	9,116	0.03%
2024/03/14	70.6	81.53	53	82.48	82.40	17.5	8,838	0.20%
2024/03/13	35	84.01	203.1	83.44	82.70	-168	8,627	-1.95%	大賣/鉅額交易
2024/03/12	11.1	79.04	31.8	79.25	81.20	-20.8	7,739	-0.27%
2024/03/11	6.1	73.31	2	73.40	73.90	4.1	7,115	0.06%
2024/03/08	16	75.05	16.4	74.90	74.20	-0.4	7,449	-0.01%
2024/03/07	1.2	73.00	10.3	73.16	73.10	-9.1	7,395	-0.12%
2024/03/06	0	0.00	5	72.42	72.80	-5	7,738	-0.06%
2024/03/05	11	72.72	0	0.00	72.60	11	8,252	0.13%
2024/03/04	0	0.00	5	73.34	73.50	-5	8,703	-0.06%
2024/03/01	1	72.70	1.3	73.06	72.60	-0.3	9,179	0.00%
2024/02/29	1.2	71.80	3	71.77	72.20	-1.8	9,902	-0.02%
2024/02/27	24	72.85	2.1	73.49	72.00	22	10,878	0.20%
2024/02/26	5.4	72.77	4	72.63	72.20	1.4	11,785	0.01%
2024/02/23	2	73.55	7	73.20	72.90	-5	12,337	-0.04%
2024/02/22	2	74.05	0	0.00	73.80	2	12,910	0.02%
2024/02/21	1.2	73.73	1	73.50	73.50	0.2	13,364	0.00%
2024/02/20	1.1	74.89	3	74.70	74.30	-1.9	13,533	-0.01%
2024/02/19	0.1	74.88	2.2	74.85	75.30	-2	13,646	-0.01%
2024/02/16	1	74.70	3.1	74.73	74.80	-2.1	13,746	-0.02%
2024/02/15	7	74.23	1.3	73.50	73.90	5.7	13,852	0.04%
2024/02/05	0	73.50	6.1	72.69	73.50	-6	13,811	-0.04%
2024/02/02	6.1	72.73	1	72.60	72.60	5.1	13,767	0.04%
2024/02/01	4.3	72.66	2	72.50	72.50	2.3	14,010	0.02%
2024/01/31	2.2	73.10	2	73.20	73.50	0.2	14,280	0.00%
2024/01/30	6	73.60	2	73.50	73.10	4	14,228	0.03%
2024/01/29	0.2	74.02	0	0.00	74.70	0.2	14,265	0.00%
2024/01/26	2	74.85	0	0.00	74.80	2	14,319	0.01%
2024/01/25	2	76.00	13	75.47	76.30	-11	14,328	-0.08%
2024/01/24	1	74.30	4	75.00	75.00	-3	14,305	-0.02%
2024/01/23	2	74.25	2.3	74.59	74.90	-0.3	14,351	0.00%
2024/01/22	16.3	73.77	5	73.60	73.50	11.3	14,345	0.08%
2024/01/19	24	74.57	0.4	74.90	74.40	23.6	14,281	0.17%
2024/01/18	9.1	73.47	5	72.68	72.70	4.1	14,140	0.03%
2024/01/17	5.3	73.81	0	0.00	73.90	5.3	14,076	0.04%
2024/01/16	14.3	75.88	0	0.00	76.00	14.3	13,957	0.10%
2024/01/15	2	77.70	0	0.00	77.80	2	13,883	0.01%
2024/01/12	7	77.79	2	77.50	77.50	5	13,946	0.04%
2024/01/10	2	78.80	0	0.00	79.10	2	14,007	0.01%
2024/01/09	0	0.00	3	78.60	78.60	-3	14,064	-0.02%
2024/01/08	1	78.50	1	78.70	78.10	0	14,142	0.00%
2024/01/05	0	78.70	5	78.74	78.60	-5	14,333	-0.03%
2024/01/04	2	78.30	6	78.37	78.50	-4	14,439	-0.03%
2024/01/03	19	78.28	2	78.20	78.30	17	14,488	0.12%
2024/01/02	23	80.17	0	0.00	79.70	23	14,447	0.16%
2023/12/29	4	81.38	5.1	81.42	81.50	-1.1	14,443	-0.01%
2023/12/28	55	81.02	16	81.11	81.10	39	14,403	0.27%
2023/12/27	33.1	80.49	8.1	80.45	81.00	25	14,295	0.17%
2023/12/26	2	78.30	0	0.00	78.50	2	14,049	0.01%
2023/12/25	0	78.20	2	78.20	78.00	-2	14,090	-0.01%
2023/12/22	1	77.90	0	0.00	78.20	1	14,148	0.01%
2023/12/20	2	77.80	7	77.90	78.20	-5	14,140	-0.04%
2023/12/19	6	76.98	1	76.80	77.20	5	14,108	0.04%
2023/12/18	4	78.58	2	78.85	78.90	2	13,998	0.01%
2023/12/15	1.1	79.99	3.7	79.59	79.80	-2.6	13,984	-0.02%
2023/12/14	2.1	79.94	2.1	79.83	80.00	-0.1	13,921	0.00%
2023/12/13	1.2	79.71	5	79.78	79.40	-3.9	13,861	-0.03%
2023/12/12	1	79.39	7.1	79.34	79.60	-6.1	13,775	-0.04%
2023/12/11	8	78.74	1.1	79.18	78.60	7	13,729	0.05%
2023/12/08	1	78.61	3	79.10	78.70	-2	13,717	-0.01%
2023/12/07	5	78.16	12	77.98	77.70	-7	13,677	-0.05%
2023/12/06	18.1	77.93	1	77.50	77.50	17.1	13,573	0.13%
2023/12/05	22.2	78.82	3	79.67	77.80	19.2	13,430	0.14%
2023/12/04	13.1	80.77	11.1	81.02	80.90	2.1	13,054	0.02%
2023/12/01	20.7	78.85	2	79.15	78.90	18.7	12,759	0.15%
2023/11/30	13	80.35	4	80.43	79.80	9	12,367	0.07%
2023/11/29	12.1	80.75	11	80.37	79.50	1.1	11,940	0.01%
2023/11/28	17.3	80.24	3.5	80.39	79.10	13.8	11,527	0.12%
2023/11/27	18.1	81.66	3	81.80	79.70	15.1	11,025	0.14%
2023/11/24	5.1	86.36	10.5	86.80	85.50	-5.4	10,300	-0.05%
2023/11/23	27.1	83.55	44.4	85.25	83.40	-17.3	9,265	-0.19%
2023/11/22	6	79.75	97.1	80.49	81.10	-91.1	8,342	-1.09%
2023/11/21	27	79.17	191	79.52	78.70	-164	7,853	-2.09%	大賣/鉅額交易
2023/11/20	7	77.96	15.2	77.54	78.00	-8.2	7,333	-0.11%
2023/11/17	1	73.00	5	73.70	73.80	-4	6,902	-0.06%
2023/11/16	0	0.00	4	72.08	72.90	-4	6,770	-0.06%
2023/11/15	40	71.60	3	71.37	71.60	37	6,740	0.55%
2023/11/14	2	70.75	16	70.13	71.20	-14	6,718	-0.21%
2023/11/13	1	69.00	1	68.60	68.90	0	6,563	0.00%
2023/11/10	42	68.09	0	0.00	68.10	42	6,522	0.64%
2023/11/09	11	67.99	1	67.50	67.50	10	6,437	0.16%
2023/11/08	4.8	69.08	0	0.00	69.70	4.8	6,160	0.08%
2023/11/07	1	73.30	1	72.50	72.70	0	5,856	0.00%
2023/11/06	1	72.70	0	0.00	73.10	1	5,914	0.02%
2023/11/03	7	71.47	0	0.00	72.20	7	5,838	0.12%
2023/11/02	0	0.00	1	72.60	72.90	-1	5,827	-0.02%
2023/11/01	1	71.50	1	71.40	71.60	0	5,822	0.00%
2023/10/31	2	70.40	2.1	70.00	70.10	-0.1	5,846	0.00%
2023/10/30	2	71.10	1	70.40	70.40	1	5,916	0.02%
2023/10/27	0	0.00	0.2	72.50	71.80	-0.2	5,922	0.00%
2023/10/26	2.2	71.70	0	0.00	71.30	2.2	5,970	0.04%
2023/10/25	1	72.40	0	0.00	74.40	1	5,918	0.02%
2023/10/24	0	0.00	1	74.90	72.80	-1	5,896	-0.02%
2023/10/20	1.1	73.29	1.2	73.93	73.60	-0.1	5,910	0.00%
2023/10/19	0	0.00	5	74.12	74.50	-5	5,914	-0.08%
2023/10/18	1	74.50	5.2	74.37	74.00	-4.2	5,959	-0.07%
2023/10/17	0.4	74.89	2.3	74.30	74.50	-1.9	5,934	-0.03%
2023/10/16	4.4	73.62	0	0.00	72.70	4.4	5,903	0.07%
2023/10/13	3	75.57	12	75.06	75.40	-9	5,828	-0.15%
2023/10/12	3.1	73.23	8	72.68	74.20	-4.9	5,629	-0.09%
2023/10/06	31	70.80	2	70.80	70.70	29	5,485	0.53%
2023/10/05	2.2	70.99	3	71.57	71.90	-0.8	5,494	-0.01%
2023/10/04	2	69.15	5	69.36	70.00	-3	5,403	-0.06%
2023/10/03	1	69.00	0	0.00	69.10	1	5,410	0.02%
2023/10/02	16	68.99	0	0.00	69.10	16	5,492	0.29%
2023/09/28	0	68.50	0.3	68.30	68.00	-0.2	5,533	0.00%
2023/09/27	0.3	67.60	0	0.00	67.80	0.3	5,594	0.00%
2023/09/26	13	68.20	0	0.00	68.00	13	5,588	0.23%
2023/09/25	1	69.50	0	0.00	69.50	1	5,608	0.02%
2023/09/22	7	69.00	2	69.10	69.00	5	5,638	0.09%
2023/09/20	11	69.63	0	0.00	69.30	11	5,655	0.19%
2023/09/15	1	72.10	0	0.00	72.00	1	5,699	0.02%
2023/09/14	2	71.90	3	71.70	71.80	-1	5,719	-0.02%
2023/09/13	3	71.57	1	72.10	71.40	2	5,692	0.04%
2023/09/12	5	70.50	0	0.00	71.30	5	5,705	0.09%
2023/09/11	0.1	69.10	0	0.00	68.90	0.1	5,652	0.00%
2023/09/08	0	0.00	2	69.40	69.20	-2	5,650	-0.04%
2023/09/07	4	70.35	0	0.00	69.90	4	5,671	0.07%
2023/09/06	0	0.00	10	70.50	70.30	-10	5,635	-0.18%
2023/09/04	8	70.81	0	0.00	70.80	8	5,597	0.14%
2023/09/01	64	69.43	0	0.00	69.60	64	5,535	1.16%
2023/08/30	1.5	69.20	1	69.20	69.20	0.5	5,435	0.01%
2023/08/29	1	68.50	0	0.00	68.50	1	5,443	0.02%
2023/08/28	0	0.00	1	69.50	68.30	-1	5,436	-0.02%
2023/08/25	27	67.34	1	67.60	67.80	26	5,384	0.48%
2023/08/24	3	69.17	0	0.00	68.80	3	5,302	0.06%
2023/08/23	1	68.70	0	0.00	68.40	1	5,261	0.02%
2023/08/22	1	68.10	10	68.40	68.50	-9	5,304	-0.17%
2023/08/21	7	69.77	0	0.00	68.70	7	5,228	0.13%
2023/08/18	4	70.65	2	70.65	70.40	2	5,102	0.04%
2023/08/17	0	70.80	0	0.00	71.30	0	4,993	0.00%
2023/08/16	2	71.05	1	71.40	71.20	1	4,970	0.02%
2023/08/14	1	72.00	0	0.00	72.00	1	4,985	0.02%
2023/08/11	2	74.00	0	0.00	72.60	2	4,947	0.04%
2023/08/10	3	72.63	2	73.90	74.00	1	4,956	0.02%
2023/08/09	0	0.00	10	74.60	74.30	-10	4,846	-0.21%
2023/08/08	16	74.81	0	0.00	74.60	16	4,848	0.33%
2023/08/07	1	74.60	0	0.00	75.80	1	4,785	0.02%
2023/08/04	0.1	75.90	0	0.00	75.50	0.1	4,756	0.00%
2023/08/02	30	76.66	16	75.99	75.70	14	4,685	0.30%
2023/08/01	2	78.40	0	0.00	78.40	2	4,539	0.04%
2023/07/31	1	77.30	13	77.10	77.30	-12	4,481	-0.27%
2023/07/28	3	77.20	0	0.00	77.20	3	4,496	0.07%
2023/07/27	2	76.35	1	76.60	76.70	1	4,521	0.02%
2023/07/25	4	76.58	1	77.00	77.00	3	4,505	0.07%
2023/07/24	0	0.00	3	77.20	77.60	-3	4,472	-0.07%
2023/07/21	8	78.29	0	0.00	78.00	8	4,464	0.18%
2023/07/20	2	80.25	0	0.00	80.20	2	4,399	0.05%
2023/07/19	3	80.60	0	0.00	80.00	3	4,371	0.07%
2023/07/18	0	0.00	1	80.90	80.80	-1	4,387	-0.02%
2023/07/17	3	81.53	0	0.00	81.30	3	4,426	0.07%
2023/07/14	2	81.60	1	80.80	80.80	1	4,500	0.02%
2023/07/13	1.1	79.40	0	0.00	79.70	1.1	4,465	0.02%
2023/07/12	6	80.32	0	0.00	80.00	6	4,442	0.14%
2023/07/10	9.1	80.43	0	0.00	80.00	9.1	4,428	0.21%
2023/07/07	7.1	81.06	2	81.60	80.50	5.1	4,407	0.12%
2023/07/06	2.2	82.31	0	0.00	83.50	2.2	4,317	0.05%
2023/07/05	3.1	84.26	0	84.50	83.70	3.1	4,229	0.07%
2023/07/04	1	87.90	0	0.00	88.30	1	4,126	0.02%
2023/07/03	2	87.95	0	0.00	87.70	2	4,090	0.05%
2023/06/30	2.4	88.20	1	87.70	88.00	1.4	4,064	0.03%
2023/06/29	0	0.00	5	86.50	86.10	-5	4,041	-0.12%
2023/06/28	4	86.20	0	0.00	86.20	4	4,087	0.10%
2023/06/27	4	86.95	0	0.00	87.00	4	4,096	0.10%
2023/06/26	2	87.00	0	0.00	87.00	2	4,165	0.05%
2023/06/20	3	88.63	2	88.40	88.10	1	4,293	0.02%
2023/06/19	5	90.40	2	89.50	89.30	3	4,273	0.07%
2023/06/16	4	90.95	4	92.10	90.30	0	4,285	0.00%
2023/06/14	0	0.00	2	92.60	92.90	-2	4,374	-0.05%
2023/06/13	4	93.05	0	0.00	92.50	4	4,360	0.09%
2023/06/12	26	93.62	1	93.10	93.00	25	4,330	0.58%
2023/06/09	5	93.72	0	0.00	93.40	5	4,346	0.12%
2023/06/08	4	93.60	8	93.20	93.00	-4	4,341	-0.09%
2023/06/07	2	94.15	5	94.32	94.80	-3	4,381	-0.07%
2023/06/06	1	91.10	0.8	91.80	91.30	0.3	4,377	0.01%
2023/06/02	1	90.60	1	91.20	91.90	0	4,363	0.00%
2023/06/01	5	91.90	0	0.00	91.60	5	4,368	0.11%
2023/05/31	2	93.10	0	0.00	92.90	2	4,405	0.05%
2023/05/30	1	93.40	0	0.00	93.80	1	4,393	0.02%
2023/05/29	0	0.00	2	95.00	94.10	-2	4,419	-0.05%
2023/05/26	0	0.00	7	93.29	92.80	-7	4,503	-0.16%
2023/05/19	1	90.00	0	0.00	89.80	1	4,853	0.02%
2023/05/18	0	0.00	1	91.40	90.80	-1	4,914	-0.02%
2023/05/17	0	0.00	2	90.00	90.20	-2	5,066	-0.04%
2023/05/16	0	0.00	2	90.80	90.30	-2	5,100	-0.04%
2023/05/04	8	88.04	7	88.99	89.30	1	5,810	0.02%
2023/05/03	2	88.20	0	0.00	88.20	2	5,880	0.03%
2023/04/28	1.3	86.66	0	0.00	86.70	1.3	6,490	0.02%
2023/04/27	3	85.97	0	0.00	85.60	3	6,575	0.05%
2023/04/26	0	0.00	1	86.00	85.50	-1	6,624	-0.02%
2023/04/24	0	0.00	3	89.20	88.90	-3	6,824	-0.04%
2023/04/21	1	90.20	0	0.00	90.20	1	6,869	0.01%
2023/04/20	5	90.74	0	0.00	90.30	5	6,978	0.07%
2023/04/14	1	95.00	0	0.00	94.60	1	7,735	0.01%
2023/04/12	1	93.80	0	0.00	94.30	1	7,684	0.01%
2023/04/11	2	94.60	0	0.00	94.90	2	7,706	0.03%
2023/04/10	2	95.20	0	0.00	94.60	2	7,762	0.03%
2023/04/07	1	95.80	0	0.00	95.70	1	7,768	0.01%
2023/04/06	0	0.00	0	96.50	95.90	0	7,777	0.00%
2023/03/30	0	0.00	11.5	96.66	97.50	-11.5	7,815	-0.15%
2023/03/29	8	96.61	1.1	96.02	96.00	6.9	7,814	0.09%
2023/03/28	0	0.00	2	98.75	98.90	-2	7,825	-0.03%
2023/03/27	2	99.75	5	99.04	99.00	-3	7,922	-0.04%
2023/03/24	18	98.54	3.1	98.16	98.50	14.9	7,889	0.19%
2023/03/23	3	94.30	16	97.42	98.00	-13	7,842	-0.17%
2023/03/22	2.1	94.31	3	95.00	94.20	-0.9	7,774	-0.01%
2023/03/21	11	94.27	1	93.70	93.70	10	7,849	0.13%
2023/03/20	1	94.80	7.8	96.17	94.60	-6.8	7,920	-0.09%
2023/03/17	1.1	94.74	6.2	94.72	95.90	-5.1	7,928	-0.06%
2023/03/15	0	91.50	0	0.00	91.50	0	7,893	0.00%
2023/03/14	4	91.13	0	0.00	91.00	4	7,937	0.05%
2023/03/13	2	91.25	0	0.00	92.50	2	7,947	0.03%
2023/03/10	1.2	92.21	0	0.00	91.70	1.2	7,997	0.02%
2023/03/09	9	95.49	1	93.70	93.90	8	8,118	0.10%
2023/03/08	0	0.00	1	94.90	94.80	-1	8,138	-0.01%
2023/03/07	1	94.70	0	0.00	94.40	1	8,131	0.01%
2023/03/06	1	94.30	5	93.96	94.30	-4	8,136	-0.05%
2023/03/03	1	92.30	3	93.70	91.60	-2	8,105	-0.02%
2023/03/02	6	92.45	1	92.30	92.60	5	8,090	0.06%
2023/03/01	1	90.71	1	92.40	93.40	0	8,175	0.00%
2023/02/24	0.1	92.80	2	94.75	92.50	-1.9	8,181	-0.02%
2023/02/23	1	93.50	2	93.30	93.40	-1	8,204	-0.01%
2023/02/22	15	91.36	2	91.40	91.70	13	8,356	0.16%
2023/02/21	0	94.00	1	95.40	95.00	-1	8,345	-0.01%
2023/02/20	0	93.40	2	93.60	93.50	-2	8,479	-0.02%
2023/02/17	4	91.85	1	92.30	92.40	3	8,752	0.03%
2023/02/16	16	92.69	0.1	93.29	92.70	15.9	8,847	0.18%
2023/02/15	11.1	94.21	0	0.00	92.40	11.1	9,097	0.12%
2023/02/14	0	0.00	1.5	97.53	97.20	-1.5	9,016	-0.02%
2023/02/13	2.1	96.53	0	0.00	96.80	2.1	9,109	0.02%
2023/02/10	11	98.77	11	98.70	98.70	0	9,040	0.00%
2023/02/09	1	96.19	1.1	95.60	95.50	-0.1	8,938	0.00%
2023/02/08	1	97.49	2	96.70	95.70	-1	8,956	-0.01%
2023/02/07	0	94.90	1	95.20	95.30	-1	8,863	-0.01%
2023/02/06	2.2	94.17	2	94.25	93.60	0.2	9,066	0.00%
2023/02/03	5	96.50	1	96.10	96.60	4	9,038	0.04%
2023/02/02	2	98.10	2	99.00	96.80	0	9,008	0.00%
2023/02/01	2	98.20	0	0.00	97.20	2	8,912	0.02%
2023/01/31	9.1	98.82	7	97.99	99.70	2.1	8,795	0.02%
2023/01/30	0	0.00	2.1	100.15	101.00	-2.1	8,464	-0.03%
2023/01/17	0	90.50	2	89.40	92.00	-2	8,194	-0.02%
2023/01/16	1	89.50	1.4	88.92	89.30	-0.4	8,114	0.00%
2023/01/13	1.4	88.05	0	0.00	88.20	1.4	8,124	0.02%
2023/01/12	2	90.49	0	0.00	90.00	2	8,014	0.03%
2023/01/11	7	91.87	6	92.52	92.60	1	7,883	0.01%
2023/01/10	8	93.49	8	91.70	91.70	0	7,836	0.00%
2023/01/09	3.1	91.94	3	92.07	93.40	0.1	7,676	0.00%
2023/01/06	2	90.26	13.3	90.21	90.80	-11.2	7,420	-0.15%
2023/01/05	6.3	84.54	3	84.03	84.80	3.3	6,972	0.05%
2023/01/04	6	80.50	6	80.90	80.50	0	6,909	0.00%
2023/01/03	0	0.00	0	79.20	80.00	0	6,966	0.00%
2022/12/30	1	77.80	0	0.00	77.50	1	6,966	0.01%
2022/12/29	0	77.00	0	0.00	77.80	0	6,994	0.00%
2022/12/28	1	78.11	0	0.00	77.80	1	7,004	0.01%
2022/12/26	0	0.00	1	80.00	80.40	-1	6,977	-0.01%
2022/12/23	0	0.00	1	81.50	81.50	-1	7,006	-0.01%
2022/12/20	2	82.60	1	84.10	81.30	1	7,064	0.01%
2022/12/19	0	0.00	4	84.65	84.60	-4	7,070	-0.06%
2022/12/16	1	83.18	3	82.47	82.30	-2	6,965	-0.03%
2022/12/15	0	0.00	5	83.00	82.90	-5	6,970	-0.07%
2022/12/14	3	83.47	0	0.00	83.50	3	7,154	0.04%
2022/12/13	0	0.00	2	86.65	83.80	-2	7,106	-0.03%
2022/12/12	1	80.70	1	83.70	83.90	0	7,001	0.00%
2022/12/09	1	82.30	1	83.80	83.20	0	6,948	0.00%
2022/12/07	0	84.40	1	83.90	83.30	-1	6,902	-0.01%
2022/12/06	1	85.69	5	85.00	84.80	-4	6,881	-0.06%
2022/12/05	2	87.25	0	0.00	86.50	2	6,886	0.03%
2022/12/02	2	86.65	1	87.50	86.80	1	6,936	0.01%
2022/12/01	4	87.12	5.1	86.28	87.10	-1	6,920	-0.01%
2022/11/30	2	82.70	0	0.00	82.30	2	6,787	0.03%
2022/11/23	4	84.83	1	85.20	83.20	3	6,779	0.04%
2022/11/22	3	83.87	1	84.20	83.50	2	6,750	0.03%
2022/11/21	9	86.79	8	84.79	83.70	1	6,762	0.02%
2022/11/18	1	90.60	1	89.81	88.10	0	6,627	0.00%
2022/11/17	1	89.80	0.2	89.10	90.70	0.8	6,483	0.01%
2022/11/16	8	86.58	16.1	86.75	87.20	-8.1	6,395	-0.13%
2022/11/15	5	86.31	8.1	84.94	85.50	-3.1	6,169	-0.05%
2022/11/14	1	80.80	0	81.40	80.80	1	5,930	0.02%
2022/11/11	0	0.00	7	80.59	80.90	-7	5,877	-0.12%
2022/11/10	0	0.00	7	74.09	74.10	-7	5,629	-0.12%
2022/11/09	2	70.15	14	71.78	73.00	-12	5,590	-0.21%
2022/11/08	0	0.00	2	68.80	69.10	-2	5,547	-0.04%
2022/11/07	1	67.10	2	67.25	67.50	-1	5,611	-0.02%
2022/11/04	0	0.00	1	65.00	65.30	-1	5,641	-0.02%
2022/11/03	1	65.20	0	0.00	65.10	1	5,632	0.02%
2022/11/02	3	65.10	2.8	65.59	66.00	0.2	5,664	0.00%
2022/11/01	1	67.90	8.2	67.98	68.10	-7.2	5,487	-0.13%
2022/10/31	1	65.90	8	66.03	66.40	-7	5,609	-0.12%
2022/10/27	0	0.00	2	63.35	64.80	-2	5,940	-0.03%
2022/10/26	0	61.90	0	0.00	61.90	0	6,062	0.00%
2022/10/25	11	63.23	27	63.46	62.60	-16	6,094	-0.26%
2022/10/24	1	64.90	1	66.00	64.80	0	6,098	0.00%
2022/10/21	13	64.62	15	64.55	63.50	-2	6,095	-0.03%
2022/10/20	5	61.90	0	0.00	62.40	5	6,036	0.08%
2022/10/18	0	62.60	0	0.00	63.00	0	6,072	0.00%
2022/10/13	0	0.00	2	60.60	60.30	-2	6,187	-0.03%
2022/10/12	1	61.07	5	61.00	60.30	-4	6,178	-0.06%
2022/10/11	2.3	62.20	35	63.43	61.00	-32.7	6,153	-0.53%
2022/10/05	3	69.07	1	69.40	68.50	2	6,257	0.03%
2022/09/29	0	63.30	2	64.20	63.50	-2	6,543	-0.03%
2022/09/28	0	0.00	30	63.50	63.30	-30	6,594	-0.45%
2022/09/27	0	0.00	1	65.00	65.00	-1	6,635	-0.02%
2022/09/26	0	66.50	0	0.00	64.40	0	6,777	0.00%
2022/09/23	0.5	67.90	2	67.70	68.00	-1.6	6,817	-0.02%
2022/09/22	1	68.21	0	0.00	68.00	1	6,930	0.01%
2022/09/21	0.3	69.04	1	68.60	69.80	-0.8	6,932	-0.01%
2022/09/20	0	0.00	0	72.60	72.20	0	6,749	0.00%
2022/09/16	1	74.19	5	74.50	73.10	-4	6,796	-0.06%
2022/09/15	0	0.00	1.1	75.19	75.40	-1.1	6,849	-0.02%
2022/09/14	2	73.55	0.1	73.60	73.80	2	6,947	0.03%
2022/09/13	6	75.17	0.1	75.80	75.50	5.9	6,951	0.09%
2022/09/12	0	0.00	2	76.45	75.00	-2	6,943	-0.03%
2022/09/08	0	0.00	1	74.30	74.00	-1	6,996	-0.01%
2022/09/06	0.1	71.80	1	72.70	71.80	-1	6,980	-0.01%
2022/09/02	1	72.49	0	0.00	72.00	1	7,206	0.01%
2022/09/01	1	72.51	0	0.00	72.50	1	7,189	0.01%
2022/08/31	0	0.00	3	73.60	74.40	-3	7,156	-0.04%
2022/08/30	1	73.40	1	72.70	73.30	0	7,145	0.00%
2022/08/29	4	73.05	3	73.70	73.20	1	7,129	0.01%
2022/08/26	6	77.00	15	76.70	76.60	-9	7,096	-0.13%
2022/08/24	5	75.50	3	75.70	75.20	2	7,171	0.03%
2022/08/23	10	74.60	1	74.80	74.20	9	7,223	0.12%
2022/08/22	3	74.23	2	74.60	74.10	1	7,228	0.01%
2022/08/19	3	76.00	1	75.30	75.00	2	7,267	0.03%
2022/08/18	22	75.74	0	0.00	76.00	22	7,292	0.30%
2022/08/17	67	77.70	1	76.54	77.20	66	7,294	0.90%
2022/08/16	10.1	77.59	13	76.98	76.20	-2.9	7,369	-0.04%
2022/08/15	2.1	77.69	6	78.53	78.20	-3.9	7,379	-0.05%
2022/08/12	1	76.70	72.3	76.24	76.60	-71.3	7,295	-0.98%
2022/08/11	7	74.04	1	73.30	73.90	6	7,205	0.08%
2022/08/10	0.2	70.87	0	0.00	70.40	0.2	7,157	0.00%
2022/08/09	2	71.80	0	0.00	72.00	2	7,132	0.03%
2022/08/08	2	74.25	0.2	75.10	73.40	1.8	7,087	0.03%
2022/08/05	75	75.05	8.8	75.25	74.90	66.2	7,031	0.94%
2022/08/04	4	72.20	7	72.91	73.00	-3	6,886	-0.04%
2022/08/03	0	69.70	2.5	70.33	69.70	-2.4	6,740	-0.04%
2022/08/02	5.9	67.92	1	67.50	68.20	4.9	6,575	0.07%
2022/08/01	2	71.75	4	71.00	70.70	-2	6,525	-0.03%
2022/07/29	0	0.00	7.1	73.00	72.00	-7.1	6,510	-0.11%
2022/07/28	5	72.60	13	72.18	72.10	-8	6,509	-0.12%
2022/07/27	4	70.68	3	71.80	72.10	1	6,491	0.02%
2022/07/26	0.1	71.30	0	0.00	71.00	0.1	6,483	0.00%
2022/07/25	1	73.70	0	0.00	72.80	1	6,465	0.02%
2022/07/22	7	75.14	6	75.13	75.20	1	6,496	0.02%
2022/07/21	6	73.95	10	75.92	75.90	-4	6,501	-0.06%
2022/07/20	4.2	75.33	4	74.08	73.50	0.2	6,451	0.00%
2022/07/19	0	0.00	11	72.77	72.90	-11	6,424	-0.17%
2022/07/18	1	73.00	1	73.20	73.00	0	6,453	0.00%
2022/07/15	1	73.30	5	73.10	73.10	-4	6,416	-0.06%
2022/07/14	0	0.00	8	70.39	70.90	-8	6,348	-0.13%
2022/07/13	0.5	69.70	5	69.10	68.90	-4.5	6,320	-0.07%
2022/07/12	6	68.57	1	68.70	67.90	5	6,267	0.08%
2022/07/08	2	71.75	3	71.67	71.80	-1	6,256	-0.02%
2022/07/07	3	68.90	2	69.60	69.70	1	6,167	0.02%
2022/07/06	10.3	66.72	0	0.00	65.30	10.3	6,078	0.17%
2022/07/05	5	69.00	5.6	70.05	69.10	-0.6	6,028	-0.01%
2022/07/04	4	66.53	2	67.40	67.50	2	5,980	0.03%
2022/07/01	6.4	75.88	21	76.17	73.30	-14.6	5,839	-0.25%
2022/06/30	1	77.20	2	76.90	76.80	-1	5,892	-0.02%
2022/06/29	0.5	80.50	0	0.00	79.90	0.5	5,768	0.01%
2022/06/28	1	82.90	0	0.00	82.80	1	5,701	0.02%
2022/06/27	5	85.20	2	85.50	85.00	3	5,706	0.05%
2022/06/24	1	83.00	1	84.00	83.10	0	5,673	0.00%
2022/06/23	1	83.00	0	0.00	83.00	1	5,631	0.02%
2022/06/22	12	87.34	0	0.00	83.70	12	5,546	0.22%
2022/06/21	9	89.38	3	90.10	89.40	6	5,431	0.11%
2022/06/20	6.1	91.54	3	90.10	89.10	3.1	5,392	0.06%
2022/06/17	2.2	90.55	0	0.00	90.60	2.2	5,349	0.04%
2022/06/16	1	96.75	0	0.00	93.00	1	5,242	0.02%
2022/06/15	1	95.60	0	0.00	95.50	1	5,177	0.02%
2022/06/14	0	94.00	7	95.51	96.50	-7	5,245	-0.13%
2022/06/13	10.5	96.54	4	95.97	95.60	6.6	5,217	0.13%
2022/06/10	0	0.00	5	102.50	101.50	-5	5,137	-0.10%
2022/06/07	1	101.50	0	0.00	101.50	1	5,202	0.02%
2022/06/06	0	0.00	1	103.50	102.50	-1	5,222	-0.02%
2022/06/02	10	101.15	0	0.00	101.00	10	5,241	0.19%
2022/06/01	4	103.75	0	0.00	103.50	4	5,270	0.08%
2022/05/31	0	0.00	14	104.96	107.00	-14	5,238	-0.27%
2022/05/30	0	101.75	2	102.00	103.50	-2	5,156	-0.04%
2022/05/27	1.1	98.32	0	0.00	98.20	1.1	5,112	0.02%
2022/05/26	8	98.44	0	0.00	97.40	8	5,127	0.16%
2022/05/25	2	99.65	0	0.00	101.00	2	5,078	0.04%
2022/05/24	15	101.73	1.1	99.89	99.80	13.9	5,092	0.27%
2022/05/23	1	106.50	0	0.00	106.50	1	4,966	0.02%
2022/05/20	0	0.00	1	108.00	107.50	-1	4,925	-0.02%
2022/05/19	1	104.01	0	0.00	106.50	1	4,918	0.02%
2022/05/18	1.1	108.91	3	108.17	107.50	-1.9	4,905	-0.04%
2022/05/17	1	106.50	3	106.33	107.00	-2	4,887	-0.04%
2022/05/16	1	104.50	2	106.00	104.50	-1	4,925	-0.02%
2022/05/13	0	103.00	2	104.00	104.00	-2	5,057	-0.04%
2022/05/12	0	0.00	1	101.00	101.00	-1	5,143	-0.02%
2022/05/11	0	0.00	22	100.59	102.00	-22	5,200	-0.42%
2022/05/10	8.3	98.94	4	97.20	101.00	4.3	5,295	0.08%
2022/05/09	13.1	101.05	1	103.00	99.50	12.1	5,337	0.23%
2022/05/06	2.1	105.81	1	104.00	107.50	1.1	5,360	0.02%
2022/05/05	3	106.34	1	107.00	107.50	2	5,477	0.04%
2022/05/04	5	105.00	0.4	105.73	105.50	4.7	5,627	0.08%
2022/05/03	15	103.00	22	102.55	104.00	-7	5,655	-0.12%
2022/04/29	22	105.45	7	105.50	105.50	15	5,680	0.26%
2022/04/28	3	102.30	11	102.64	103.50	-8	5,771	-0.14%
2022/04/27	2	97.15	0.1	97.50	98.50	1.9	5,692	0.03%
2022/04/26	1	102.00	0	0.00	102.00	1	5,651	0.02%
2022/04/25	5	101.50	0	0.00	103.00	5	5,679	0.09%
2022/04/22	1	106.50	0	0.00	106.00	1	5,704	0.02%
2022/04/21	0	0.00	1	108.00	109.00	-1	5,748	-0.02%
2022/04/20	2	109.50	0	0.00	109.00	2	5,791	0.03%
2022/04/19	14	108.82	1	108.00	108.00	13	5,852	0.22%
2022/04/18	1	109.00	0	109.50	108.00	1	5,931	0.02%
2022/04/15	4	108.38	0.1	108.50	108.00	4	5,999	0.07%
2022/04/14	2	113.00	5	115.00	112.00	-3	6,000	-0.05%
2022/04/13	0.1	114.25	0	0.00	114.00	0.1	6,015	0.00%
2022/04/12	6.1	111.76	0	0.00	112.50	6.1	6,048	0.10%
2022/04/11	18	113.97	0	0.00	114.00	18	6,074	0.30%
2022/04/08	0	115.50	5	115.50	116.50	-5	6,153	-0.08%
2022/04/07	1	117.00	4	118.00	117.00	-3	6,111	-0.05%
2022/04/06	31.1	115.53	3	117.83	118.00	28.1	6,035	0.47%
2022/04/01	6.2	121.61	0	0.00	122.00	6.2	5,870	0.11%
2022/03/31	5	124.00	0	0.00	124.50	5	5,845	0.09%
2022/03/30	0	0.00	10	124.50	124.00	-10	5,856	-0.17%
2022/03/28	6	119.08	0	0.00	120.50	6	5,875	0.10%
2022/03/25	0.2	122.50	0	0.00	122.00	0.2	5,861	0.00%
2022/03/24	3.2	121.54	0	0.00	122.00	3.2	5,851	0.06%
2022/03/23	9	124.06	3	125.00	125.00	6	5,889	0.10%
2022/03/22	3	123.00	3	124.00	123.50	0	5,916	0.00%
2022/03/21	1	124.99	10.2	124.99	124.00	-9.2	5,961	-0.15%
2022/03/18	1	123.00	0	0.00	124.00	1	6,003	0.02%
2022/03/17	0	122.50	17	122.85	123.00	-17	6,109	-0.28%
2022/03/16	14.1	117.61	12	115.50	115.00	2.1	6,054	0.03%
2022/03/15	19.3	117.65	16	116.25	116.50	3.3	6,112	0.05%
2022/03/14	9	122.67	0	0.00	123.50	9	6,127	0.15%
2022/03/11	5	123.00	1	124.50	124.50	4	6,176	0.06%
2022/03/10	1	124.50	8.1	125.01	124.00	-7.1	6,202	-0.11%
2022/03/08	8	120.94	2	119.78	121.00	6	6,490	0.09%
2022/03/07	2.2	123.41	3.1	122.98	123.50	-1	6,505	-0.01%
2022/03/04	5	128.50	1	127.50	127.00	4	6,506	0.06%
2022/03/03	4	133.88	0	0.00	132.50	4	6,442	0.06%
2022/03/02	1	133.00	1.6	132.60	133.50	-0.6	6,430	-0.01%
2022/03/01	1	129.50	20	128.65	130.00	-19	6,379	-0.30%
2022/02/25	8.1	124.63	1	124.50	125.50	7.1	6,344	0.11%
2022/02/24	0	0.00	9.1	124.85	125.00	-9.1	6,354	-0.14%
2022/02/23	10.1	124.86	0	0.00	124.50	10.1	6,327	0.16%
2022/02/22	0.1	126.00	6	124.25	126.50	-6	6,402	-0.09%
2022/02/21	4	126.75	0	0.00	126.50	4	6,396	0.06%
2022/02/18	0	129.00	0	0.00	128.00	0	6,436	0.00%
2022/02/17	6	128.75	0	0.00	129.00	6	6,487	0.09%
2022/02/16	14	130.64	22.1	130.21	129.50	-8	6,529	-0.12%
2022/02/15	21.1	128.74	26	129.31	127.00	-4.9	6,571	-0.07%
2022/02/14	49.6	124.89	5	124.70	124.00	44.6	6,467	0.69%
2022/02/11	5	131.20	5.5	131.50	131.50	-0.5	6,450	-0.01%
2022/02/10	2.1	129.33	10	130.45	130.50	-7.9	6,657	-0.12%
2022/02/09	4	125.00	11	126.45	127.50	-7	6,697	-0.10%
2022/02/08	19.1	123.95	4	124.13	123.50	15.1	6,783	0.22%
2022/02/07	15.7	125.86	1	123.50	123.50	14.7	6,906	0.21%
2022/01/26	7.5	130.70	8	131.00	130.50	-0.5	7,198	-0.01%
2022/01/25	0	0.00	1	139.00	139.00	-1	7,862	-0.01%
2022/01/24	18	136.50	2	137.00	137.50	16	7,934	0.20%
2022/01/21	1.2	137.54	6	138.83	138.00	-4.9	8,056	-0.06%
2022/01/20	0	0.00	1	140.50	140.50	-1	8,134	-0.01%
2022/01/19	5.1	138.90	1	137.50	138.50	4.1	8,317	0.05%
2022/01/18	0.4	141.50	0.2	141.50	141.50	0.2	8,424	0.00%
2022/01/17	1.1	141.48	0	0.00	140.50	1.1	8,472	0.01%
2022/01/13	5.4	139.15	0	0.00	139.00	5.4	8,517	0.06%
2022/01/12	1	141.00	5	141.40	142.00	-4	8,556	-0.05%
2022/01/11	26.1	139.94	0	0.00	139.50	26.1	8,566	0.30%
2022/01/10	1	142.52	0	0.00	143.00	1	8,543	0.01%
2022/01/07	5.4	145.17	1	144.50	142.50	4.4	8,724	0.05%
2022/01/06	15.1	145.54	0	0.00	147.00	15.1	8,756	0.17%
2022/01/05	6.4	149.01	1.2	149.33	148.50	5.2	8,905	0.06%
2022/01/04	4.3	151.60	1	150.50	150.50	3.3	8,975	0.04%
2022/01/03	18.2	151.91	0	0.00	151.50	18.2	9,042	0.20%
2021/12/30	0.2	157.60	2.7	158.48	158.00	-2.5	9,138	-0.03%
2021/12/27	1	158.00	12	158.92	157.50	-11	9,682	-0.11%
2021/12/23	0.1	156.00	1	158.50	155.50	-0.9	9,998	-0.01%
2021/12/22	0.1	157.50	2	157.75	158.00	-1.9	10,209	-0.02%
2021/12/20	1	155.00	0	0.00	154.50	1	10,347	0.01%
2021/12/17	1	154.50	0	0.00	155.50	1	10,487	0.01%
2021/12/15	0.2	153.00	5	154.00	154.00	-4.8	10,864	-0.04%
2021/12/14	1.6	150.65	0	0.00	152.00	1.6	11,065	0.01%
2021/12/13	2	149.75	0	0.00	150.00	2	11,234	0.02%
2021/12/10	0.1	154.00	0	0.00	153.50	0.1	11,331	0.00%
2021/12/09	11.1	153.32	8	152.94	153.50	3.1	11,675	0.03%
2021/12/08	6	159.42	0	0.00	159.00	6	12,110	0.05%
2021/12/07	0.1	162.00	0	0.00	162.00	0.1	12,681	0.00%
2021/12/06	0	0.00	0.2	164.00	165.00	-0.2	12,952	0.00%
2021/12/03	6	163.42	9	163.33	164.00	-3	13,313	-0.02%
2021/12/02	4	163.75	9.6	162.31	165.00	-5.6	13,767	-0.04%
2021/12/01	2	155.50	2	156.25	157.50	0	14,155	0.00%
2021/11/30	0	0.00	4	153.63	155.00	-4	14,518	-0.03%
2021/11/29	1.5	149.17	3	149.17	149.50	-1.5	14,783	-0.01%
2021/11/26	2	149.00	0	0.00	148.00	2	14,896	0.01%
2021/11/25	1	151.50	2	152.50	151.50	-1	14,949	-0.01%
2021/11/24	3	150.83	0	0.00	151.00	3	15,122	0.02%
2021/11/23	6	154.50	1	156.00	153.50	5	15,266	0.03%
2021/11/22	2	159.50	5	158.70	159.50	-3	15,438	-0.02%
2021/11/19	4	160.00	3	158.00	156.00	1	15,753	0.01%
2021/11/18	1	155.00	1	157.00	156.00	0	15,866	0.00%
2021/11/17	0	0.00	14	153.93	154.50	-14	16,082	-0.09%
2021/11/16	6	150.92	3.1	151.68	151.00	2.9	16,201	0.02%
2021/11/15	9	155.50	4	153.75	153.50	5	16,248	0.03%
2021/11/12	4.3	155.81	7	155.43	154.00	-2.7	16,476	-0.02%
2021/11/11	2	153.25	7	153.93	153.00	-5	16,472	-0.03%
2021/11/10	4	151.50	6	151.92	154.00	-2	16,671	-0.01%
2021/11/09	10.1	157.21	11	157.14	155.50	-0.9	16,820	-0.01%
2021/11/08	4	148.38	7	149.29	150.50	-3	16,970	-0.02%
2021/11/05	10	146.05	4	145.50	144.50	6	17,155	0.04%
2021/11/04	11.2	147.60	6.1	146.15	143.50	5.1	17,580	0.03%
2021/11/03	24.1	152.76	18.1	153.61	151.50	6	17,469	0.03%
2021/11/02	23	159.24	35.1	159.84	158.00	-12.1	17,754	-0.07%
2021/11/01	1	148.50	1	148.50	148.50	0	17,649	0.00%
2021/10/29	2	143.00	2	144.00	144.50	0	17,622	0.00%
2021/10/28	3	146.00	5.5	147.09	143.00	-2.5	17,507	-0.01%
2021/10/27	2.5	147.09	3	146.85	149.00	-0.5	17,344	0.00%
2021/10/26	1	144.00	2	144.00	143.50	-1	17,224	-0.01%
2021/10/25	21	139.07	1	141.00	141.00	20	17,090	0.12%
2021/10/22	4	144.25	3	143.50	143.50	1	17,034	0.01%
2021/10/21	5.1	145.53	0	0.00	143.00	5.1	16,896	0.03%
2021/10/20	1.2	148.42	3	146.50	146.50	-1.8	16,829	-0.01%
2021/10/19	5	142.80	3	144.50	145.50	2	16,704	0.01%
2021/10/18	0	0.00	2	140.25	140.50	-2	16,617	-0.01%
2021/10/15	7.2	145.04	5	144.90	144.00	2.2	16,585	0.01%
2021/10/14	0	0.00	2	141.50	140.50	-2	16,358	-0.01%
2021/10/13	25	138.58	26	138.04	138.00	-1	16,360	-0.01%
2021/10/12	3	143.00	2	144.75	141.00	1	16,162	0.01%
2021/10/08	2	149.50	2.2	147.05	147.00	-0.2	16,055	0.00%
2021/10/07	7	149.64	5	150.40	150.00	2	15,897	0.01%
2021/10/06	1	149.00	12	148.33	149.00	-11	15,732	-0.07%
2021/10/05	4.2	145.14	4.3	144.81	145.50	-0.1	15,557	0.00%
2021/10/04	1	146.00	1.1	144.56	144.00	-0.1	15,271	0.00%
2021/10/01	11.2	147.45	11.9	146.04	149.00	-0.8	15,191	0.00%
2021/09/30	7.2	150.66	8	150.44	151.50	-0.9	15,062	-0.01%
2021/09/29	8.5	144.09	6	146.00	144.50	2.5	14,878	0.02%
2021/09/28	1	154.50	1	153.00	155.50	0	14,638	0.00%
2021/09/27	1	155.00	1	157.50	154.50	0	14,562	0.00%
2021/09/24	4.1	157.43	8	155.07	157.50	-3.9	14,499	-0.03%
2021/09/23	14	155.29	11	153.91	152.00	3	14,371	0.02%
2021/09/22	22.4	155.00	19	153.00	154.00	3.4	14,150	0.02%
2021/09/17	2	161.25	9	159.89	162.00	-7	13,947	-0.05%
2021/09/16	9.3	157.92	4	156.28	157.00	5.2	13,727	0.04%
2021/09/15	31.2	157.66	21	160.93	158.50	10.2	13,534	0.08%
2021/09/14	23	161.72	21	163.29	160.00	2	13,350	0.02%
2021/09/13	44	169.36	32	164.19	162.00	12	13,011	0.09%
2021/09/10	18.1	171.67	22	169.59	173.50	-3.9	12,479	-0.03%
2021/09/09	7	160.50	10	160.80	164.00	-3	11,860	-0.03%
2021/09/08	51	162.67	35	161.54	158.00	16	11,556	0.14%
2021/09/07	39.5	165.80	41	167.70	171.50	-1.5	11,313	-0.01%
2021/09/06	10	167.00	14	164.71	165.00	-4	10,853	-0.04%
2021/09/03	15	159.60	15	157.77	158.50	0	10,229	0.00%
2021/09/02	8	154.56	11.5	155.13	153.00	-3.5	9,846	-0.04%
2021/09/01	0.5	151.00	3.1	151.61	151.00	-2.6	9,499	-0.03%
2021/08/31	3	146.67	1.6	145.94	148.00	1.4	9,384	0.01%
2021/08/30	1.1	147.50	1	148.50	149.00	0.1	9,304	0.00%
2021/08/27	2	149.25	26	148.58	148.50	-24	9,135	-0.26%
2021/08/26	23	146.20	5.2	148.62	144.00	17.8	8,977	0.20%
2021/08/25	12	149.25	14	150.11	145.50	-2	8,809	-0.02%
2021/08/24	2	143.50	11	143.09	142.50	-9	8,417	-0.11%
2021/08/23	3	141.17	1	140.50	138.50	2	8,223	0.02%
2021/08/20	3	132.33	3.1	131.66	131.50	-0.1	8,078	0.00%
2021/08/19	0	0.00	2	136.00	136.00	-2	8,033	-0.02%
2021/08/18	13	135.69	25.1	136.94	137.00	-12	7,956	-0.15%
2021/08/17	0.1	136.00	3	135.84	136.50	-3	7,737	-0.04%
2021/08/16	10	137.20	15	135.33	137.50	-5	7,663	-0.07%
2021/08/13	13	142.65	6	141.17	141.50	7	7,476	0.09%
2021/08/12	18	148.58	22	149.32	145.00	-4	7,264	-0.06%
2021/08/11	8.1	145.07	7.5	144.18	144.00	0.6	6,871	0.01%
2021/08/10	25.2	148.51	42	150.44	146.50	-16.8	6,610	-0.25%
2021/08/09	3	143.51	3	144.33	143.00	0	6,104	0.00%
2021/08/06	33	148.03	18.3	145.38	143.00	14.8	6,073	0.24%
2021/08/05	20.1	142.71	41	144.84	146.50	-20.9	5,508	-0.38%
2021/08/04	0	0.00	17	133.15	133.50	-17	4,873	-0.35%
2021/08/03	1	120.00	0	0.00	121.50	1	4,888	0.02%
2021/08/02	1	118.00	3	118.00	120.00	-2	4,890	-0.04%
2021/07/30	0	0.00	7	116.50	115.50	-7	4,889	-0.14%
2021/07/29	0	0.00	1	112.50	113.50	-1	5,004	-0.02%
2021/07/28	1	110.50	0	0.00	111.50	1	5,217	0.02%
2021/07/26	1	114.50	0	0.00	114.50	1	5,364	0.02%
2021/07/23	4	115.00	0	0.00	114.00	4	5,447	0.07%
2021/07/21	0	0.00	3	116.33	116.50	-3	5,530	-0.05%
2021/07/20	2	113.25	2	113.25	114.00	0	5,603	0.00%
2021/07/19	10	112.10	1	114.00	113.00	9	5,590	0.16%
2021/07/16	1	116.50	0	0.00	117.50	1	5,552	0.02%
2021/07/15	0	0.00	1	120.00	120.00	-1	5,554	-0.02%
2021/07/14	1	118.00	0	0.00	118.50	1	5,539	0.02%
2021/07/13	2	119.25	5	119.80	119.00	-3	5,563	-0.05%
2021/07/09	1.2	113.67	0	0.00	113.50	1.2	5,656	0.02%
2021/07/08	1	114.50	0	0.00	115.00	1	5,758	0.02%
2021/07/06	2	117.00	1	117.00	115.50	1	5,958	0.02%
2021/07/05	0	0.00	2	119.00	118.00	-2	6,113	-0.03%
2021/07/01	2	117.00	0.1	117.00	116.00	1.9	6,250	0.03%
2021/06/30	0	0.00	2	119.00	118.00	-2	6,327	-0.03%
2021/06/28	1	115.50	0	0.00	116.00	1	6,417	0.02%
2021/06/25	0	0.00	2	118.75	117.50	-2	6,458	-0.03%
2021/06/24	2	117.75	0	0.00	118.00	2	6,472	0.03%
2021/06/23	0	0.00	2	119.75	120.50	-2	6,502	-0.03%
2021/06/22	13	119.62	5	120.60	118.00	8	6,580	0.12%
2021/06/21	1	120.50	0	0.00	121.00	1	6,606	0.02%
2021/06/18	4	123.50	2.2	123.65	122.00	1.8	6,651	0.03%
2021/06/17	16.2	119.71	1.1	122.98	123.50	15.1	6,636	0.23%
2021/06/16	6	124.58	8.1	126.54	121.50	-2	6,721	-0.03%
2021/06/15	2.1	123.29	4.1	123.61	124.00	-2	6,686	-0.03%
2021/06/11	2.1	118.00	0	0.00	117.50	2.1	6,690	0.03%
2021/06/10	1	116.50	2	116.50	116.00	-1	6,782	-0.01%
2021/06/08	2	114.25	0.2	115.00	114.50	1.8	6,997	0.03%
2021/06/03	0	0.00	0.3	115.00	115.00	-0.3	7,573	0.00%
2021/06/02	0.5	115.00	5	115.50	116.00	-4.6	7,656	-0.06%
2021/06/01	0	0.00	1	117.00	117.50	-1	7,776	-0.01%
2021/05/31	0	0.00	1	117.50	118.00	-1	7,947	-0.01%
2021/05/28	0	0.00	1	117.00	117.00	-1	8,124	-0.01%
2021/05/27	0	0.00	2	116.50	116.50	-2	8,110	-0.02%
2021/05/25	0	0.00	3	112.00	112.50	-3	8,145	-0.04%
2021/05/24	2.1	106.78	0	0.00	108.00	2.1	8,137	0.03%
2021/05/21	0	0.00	26	108.62	109.00	-26	8,204	-0.32%
2021/05/19	2	106.00	0	0.00	106.50	2	8,269	0.02%
2021/05/18	0	0.00	1	106.50	108.50	-1	8,350	-0.01%
2021/05/17	3	103.50	16	104.53	104.50	-13	8,383	-0.16%
2021/05/14	20	106.58	1	106.50	105.50	19	8,318	0.23%
2021/05/13	0	0.00	49.7	108.16	110.00	-49.7	8,342	-0.60%
2021/05/12	28.1	104.39	1	105.50	101.50	27.1	8,514	0.32%
2021/05/11	1	112.50	3.4	111.91	109.50	-2.4	8,481	-0.03%
2021/05/10	0	0.00	1	115.50	114.50	-1	8,426	-0.01%
2021/05/07	2	114.25	2	114.25	114.00	0	8,515	0.00%
2021/05/06	3.5	112.21	4	114.25	112.50	-0.5	8,587	-0.01%
2021/05/05	8	111.81	3.2	114.47	110.50	4.8	8,498	0.06%
2021/05/04	0	113.00	18.5	115.95	116.00	-18.5	8,429	-0.22%
2021/05/03	0	0.00	1.1	115.05	115.00	-1.1	8,682	-0.01%
2021/04/29	0.1	119.08	5.3	119.47	119.50	-5.2	8,761	-0.06%
2021/04/28	1	119.50	1	118.00	120.00	0	8,781	0.00%
2021/04/27	0.1	119.00	0	0.00	119.50	0.1	8,896	0.00%
2021/04/26	1.4	119.78	3	119.00	118.50	-1.6	8,923	-0.02%
2021/04/23	1	115.49	1	115.50	116.50	0	8,894	0.00%
2021/04/21	1	113.00	1	113.00	113.50	0	9,049	0.00%
2021/04/20	0	0.00	2	115.00	115.00	-2	9,224	-0.02%
2021/04/19	2	117.00	1	116.00	116.00	1	9,243	0.01%
2021/04/16	2	117.25	6	117.25	116.50	-4	9,284	-0.04%
2021/04/14	11	114.55	4	113.25	113.00	7	9,305	0.08%
2021/04/13	0	0.00	75	116.27	116.50	-75	9,261	-0.81%
2021/04/12	33.5	115.27	5	116.90	116.00	28.5	9,214	0.31%
2021/04/09	4	115.50	6	115.58	116.50	-2	9,116	-0.02%
2021/04/08	2.1	112.00	1.1	112.36	112.50	1	8,994	0.01%
2021/04/06	2.1	112.45	2.6	111.58	112.00	-0.5	8,939	-0.01%
2021/03/30	2	109.50	4	109.13	110.00	-2	8,746	-0.02%
2021/03/29	6	108.50	2	108.50	108.00	4	8,695	0.05%
2021/03/26	0	0.00	23	106.52	107.00	-23	8,690	-0.26%
2021/03/25	10.9	105.98	11	105.55	106.00	-0.1	8,666	0.00%
2021/03/24	14	105.89	5	105.80	105.50	9	8,611	0.10%
2021/03/23	2	110.00	2	109.50	108.50	0	8,634	0.00%
2021/03/22	1	108.50	3	108.00	109.50	-2	8,623	-0.02%
2021/03/19	11	105.59	12	107.50	108.00	-1	8,674	-0.01%
2021/03/18	4	108.25	13	109.27	109.00	-9	8,613	-0.10%
2021/03/17	24	107.20	12.1	109.20	106.00	11.9	8,614	0.14%
2021/03/16	1	108.50	15	108.43	108.50	-14	8,584	-0.16%
2021/03/15	2.1	105.57	1	106.50	106.00	1.1	8,767	0.01%
2021/03/12	1.2	105.56	12	105.46	106.50	-10.8	9,054	-0.12%
2021/03/11	13	100.13	10	101.50	102.00	3	9,045	0.03%
2021/03/10	38	101.89	5	102.50	100.50	33	8,877	0.37%
2021/03/09	23.3	101.14	6	101.83	102.50	17.3	8,724	0.20%
2021/03/08	42	103.86	2	103.50	103.50	40	8,592	0.47%
2021/03/05	2.2	105.05	65	105.42	106.00	-62.8	8,532	-0.74%
2021/03/04	17.1	109.68	2	108.50	108.50	15.1	8,465	0.18%
2021/03/03	16.5	111.98	13	112.96	112.50	3.5	8,319	0.04%
2021/03/02	3	115.33	1	119.00	115.00	2	8,190	0.02%
2021/02/26	15.1	118.07	0	0.00	116.00	15.1	8,162	0.18%
2021/02/25	38	122.50	1	123.00	122.50	37	8,089	0.46%
2021/02/24	5.1	120.65	2	123.00	122.00	3.1	8,444	0.04%
2021/02/23	23.1	122.04	2	122.00	122.00	21.1	8,511	0.25%
2021/02/22	4	124.88	9	124.72	125.50	-5	8,435	-0.06%
2021/02/19	10	124.00	10	124.25	124.50	0	8,413	0.00%
2021/02/18	8	123.13	1	124.00	123.50	7	8,373	0.08%
2021/02/17	63.3	127.65	2	128.25	126.50	61.3	8,278	0.74%
2021/02/05	10.1	126.70	6.4	126.61	126.00	3.7	8,186	0.05%
2021/02/04	9	126.78	7	126.00	126.50	2	8,143	0.02%
2021/02/03	3.2	122.44	21	125.21	127.00	-17.8	8,047	-0.22%
2021/02/02	6	117.75	12.3	117.38	118.00	-6.3	7,806	-0.08%
2021/02/01	19.5	114.30	36	114.46	115.00	-16.6	7,775	-0.21%
2021/01/29	6.5	116.46	2.5	117.00	112.00	4	7,766	0.05%
2021/01/28	21	117.36	15	119.23	117.00	6	7,864	0.08%
2021/01/27	15.6	124.33	5	125.40	122.50	10.6	7,762	0.14%
2021/01/26	27.2	126.54	29	126.84	123.00	-1.8	7,665	-0.02%
2021/01/25	33	128.30	47	127.10	129.50	-14	7,524	-0.19%
2021/01/22	3	121.67	2	122.75	123.00	1	7,177	0.01%
2021/01/21	4	120.00	4	119.50	120.00	0	7,023	0.00%
2021/01/20	10	120.35	53	120.40	120.00	-43	6,918	-0.62%
2021/01/19	11	118.32	7.4	119.14	118.50	3.6	6,791	0.05%
2021/01/15	53.2	119.04	19	120.61	117.50	34.2	6,677	0.51%
2021/01/14	52.1	120.70	25	121.94	122.00	27.1	6,525	0.42%
2021/01/13	15.5	123.03	97	123.55	124.00	-81.5	6,448	-1.26%
2021/01/12	1	117.00	2	117.25	117.00	-1	6,247	-0.02%
2021/01/11	18	117.64	49	117.50	118.00	-31	6,198	-0.50%
2021/01/08	82.1	114.19	27	115.78	116.00	55.1	6,139	0.90%
2021/01/07	0	0.00	23	116.00	116.00	-23	6,030	-0.38%
2021/01/06	34.1	113.45	11	113.27	113.00	23.1	6,036	0.38%
2021/01/05	2	113.00	5	113.00	114.00	-3	6,040	-0.05%
2021/01/04	20	113.70	0	0.00	114.00	20	6,119	0.33%
2020/12/31	1	115.50	0	0.00	116.00	1	6,241	0.02%
2020/12/30	1	113.00	10	114.50	113.50	-9	6,217	-0.14%
2020/12/29	75	115.70	1	117.00	114.00	74	6,249	1.18%
2020/12/28	0	115.00	1	117.00	118.00	-1	6,298	-0.02%
2020/12/25	0	115.17	0.1	115.00	115.00	-0.1	6,405	0.00%
2020/12/24	1	115.00	1	115.00	114.50	0	6,624	0.00%
2020/12/23	3	114.83	2	114.75	114.50	1	6,829	0.01%
2020/12/22	1	115.97	11	115.00	114.50	-10	6,881	-0.14%
2020/12/21	0	0.00	3	115.33	115.50	-3	6,899	-0.04%
2020/12/18	2	115.25	0	0.00	116.00	2	6,886	0.03%
2020/12/17	2	115.50	55	115.79	115.00	-53	6,863	-0.77%
2020/12/16	6	114.00	6	114.83	112.50	0	6,773	0.00%
2020/12/15	72	113.10	10	112.00	112.50	62	6,713	0.92%
2020/12/14	4	114.75	2	114.75	116.00	2	6,632	0.03%
2020/12/11	5	115.60	7	115.57	116.00	-2	6,635	-0.03%
2020/12/10	6	119.42	6	119.25	117.50	0	6,563	0.00%
2020/12/09	17	126.09	11.1	125.37	123.50	5.9	6,475	0.09%
2020/12/08	17.1	117.18	20.1	122.28	125.50	-3	6,235	-0.05%
2020/12/07	12	113.00	14	113.21	114.50	-2	5,911	-0.03%
2020/12/04	7.1	107.86	6	108.00	109.00	1.1	5,764	0.02%
2020/12/03	7	108.29	7	108.29	108.50	0	5,755	0.00%
2020/12/02	1	107.50	3	107.67	109.00	-2	5,925	-0.03%
2020/12/01	2	105.50	0	0.00	107.00	2	5,917	0.03%
2020/11/30	1	107.00	0	0.00	105.00	1	5,993	0.02%
2020/11/27	2	106.00	2	106.50	107.00	0	5,923	0.00%
2020/11/26	9	104.67	3	104.50	105.00	6	5,935	0.10%
2020/11/25	0	0.00	5	106.50	106.50	-5	6,016	-0.08%
2020/11/24	2	109.50	2	109.00	105.50	0	5,976	0.00%
2020/11/23	7	108.29	118	112.71	108.00	-111	5,890	-1.88%	大賣/鉅額交易
2020/11/20	6	101.33	31	101.63	105.00	-25	5,579	-0.45%
2020/11/19	4	98.53	0	0.00	99.00	4	5,559	0.07%
2020/11/18	3	99.03	0	0.00	99.50	3	5,642	0.05%
2020/11/17	0	0.00	2	99.00	99.00	-2	5,692	-0.04%
2020/11/16	5	97.84	4.2	98.08	98.50	0.8	5,723	0.01%
2020/11/13	2	96.40	2	96.80	96.10	0	5,757	0.00%
2020/11/11	2	98.00	1	97.60	98.00	1	5,755	0.02%
2020/11/10	18	98.40	2	98.05	98.30	16	5,774	0.28%
2020/11/09	1	101.50	9.6	102.15	103.00	-8.6	5,794	-0.15%
2020/11/06	5	100.80	6	100.17	100.50	-1	5,810	-0.02%
2020/11/05	6	100.00	26	99.34	100.00	-20	5,873	-0.34%
2020/11/04	0	0.00	2	96.05	96.20	-2	5,758	-0.03%
2020/11/03	12	93.74	9	93.62	93.90	3	5,943	0.05%
2020/11/02	1	92.00	4	93.00	93.60	-3	6,338	-0.05%
2020/10/30	2	93.45	2	93.50	93.20	0	6,478	0.00%
2020/10/28	3	94.43	7	94.51	95.10	-4	6,606	-0.06%
2020/10/27	3	93.97	2	94.25	94.50	1	6,680	0.01%
2020/10/26	16	95.46	13	95.00	95.40	3	6,777	0.04%
2020/10/23	10	95.34	10	96.00	95.40	0	6,931	0.00%
2020/10/22	21	96.68	13	96.53	96.20	8	7,492	0.11%
2020/10/21	20	97.60	11	98.27	97.10	9	7,886	0.11%
2020/10/20	2	98.50	21	98.26	98.50	-19	8,046	-0.24%
2020/10/19	35	97.59	11	97.87	97.10	24	8,531	0.28%
2020/10/16	13	98.43	13	97.65	98.20	0	8,724	0.00%
2020/10/15	28	98.22	29	98.53	98.50	-1	8,772	-0.01%
2020/10/14	6	99.82	10	99.44	99.40	-4	8,800	-0.05%
2020/10/13	13	98.60	15	98.62	98.50	-2	8,855	-0.02%
2020/10/12	18	98.76	18	98.13	99.00	0	8,854	0.00%
2020/10/08	5	99.56	16	98.68	98.50	-11	8,817	-0.12%
2020/10/07	10	96.60	14	96.13	96.50	-4	8,698	-0.05%
2020/10/06	7	96.50	15	96.35	96.70	-8	8,709	-0.09%
2020/10/05	16	95.44	12	96.73	95.30	4	8,729	0.05%
2020/09/30	4	94.13	6	95.87	96.10	-2	8,722	-0.02%
2020/09/29	61	98.52	34	97.21	95.00	27	8,693	0.31%
2020/09/28	12	96.94	35	95.99	97.80	-23	8,607	-0.27%
2020/09/25	1	89.60	5	91.10	89.10	-4	8,528	-0.05%
2020/09/24	2	90.85	1	91.60	90.80	1	8,630	0.01%
2020/09/23	1	93.20	1	93.80	93.60	0	8,682	0.00%
2020/09/21	0	0.00	1	94.30	93.50	-1	8,745	-0.01%
2020/09/18	3	95.03	1	95.10	95.40	2	8,776	0.02%
2020/09/17	11	95.78	11	95.22	95.60	0	8,775	0.00%
2020/09/16	11	95.91	8	96.09	95.60	3	8,794	0.03%
2020/09/15	20	96.18	13	97.27	96.00	7	8,783	0.08%
2020/09/14	21	97.60	19	97.36	97.90	2	8,745	0.02%
2020/09/11	1	97.50	1	97.10	97.40	0	8,687	0.00%
2020/09/10	6	98.30	7	97.19	97.30	-1	8,638	-0.01%
2020/09/09	0	0.00	2	96.00	96.20	-2	8,636	-0.02%
2020/09/08	11	95.98	10	96.23	96.00	1	8,629	0.01%
2020/09/07	2	100.05	20	97.63	96.50	-18	8,619	-0.21%
2020/09/04	2	93.55	3	93.77	93.80	-1	8,487	-0.01%
2020/09/03	3	96.63	7	95.86	96.00	-4	8,459	-0.05%
2020/09/02	0	0.00	3	93.97	94.60	-3	8,345	-0.04%
2020/09/01	11	93.18	3	93.43	93.10	8	8,348	0.10%
2020/08/31	13	93.02	3	93.47	93.50	10	8,317	0.12%
2020/08/27	4	94.10	45	93.70	93.30	-41	8,141	-0.50%
2020/08/26	7	93.91	7	94.16	93.70	0	8,112	0.00%
2020/08/25	5	94.40	5	94.40	94.40	0	8,088	0.00%
2020/08/24	0	0.00	7	91.66	91.90	-7	8,028	-0.09%
2020/08/21	3	87.07	0	0.00	88.30	3	7,952	0.04%
2020/08/20	15	87.01	4	84.45	84.80	11	7,882	0.14%
2020/08/19	2	90.75	6	91.10	89.50	-4	7,851	-0.05%
2020/08/18	1	89.60	3	89.87	89.60	-2	7,794	-0.03%
2020/08/17	2	90.60	4	90.90	90.30	-2	7,790	-0.03%
2020/08/14	20	90.95	4	91.55	91.50	16	7,809	0.20%
2020/08/13	0	0.00	22.2	90.28	91.40	-22.2	7,764	-0.29%
2020/08/12	16	88.79	0	0.00	88.20	16	7,641	0.21%
2020/08/11	0	0.00	2	90.20	89.90	-2	7,618	-0.03%
2020/08/10	4	87.45	1	87.60	87.20	3	7,603	0.04%
2020/08/07	8	89.71	6	90.33	89.70	2	7,614	0.03%
2020/08/06	87	95.72	1	92.70	92.10	86	7,480	1.15%
2020/08/05	26	94.51	12	94.94	97.70	14	7,132	0.20%
2020/08/03	35	94.07	17	93.61	93.20	18	6,925	0.26%
2020/07/31	9	95.53	8	95.26	95.20	1	6,880	0.01%
2020/07/30	30	95.46	9	95.93	95.10	21	6,820	0.31%
2020/07/29	10	94.63	12	95.14	95.20	-2	6,724	-0.03%
2020/07/28	19	96.20	47	99.47	95.50	-28	6,632	-0.42%
2020/07/27	12	94.23	27	93.43	93.90	-15	6,091	-0.25%
2020/07/24	25	89.28	3	90.73	89.00	22	5,776	0.38%
2020/07/23	79	92.04	39	91.19	91.30	40	5,658	0.71%
2020/07/22	12	90.15	32	86.51	90.70	-20	5,280	-0.38%
2020/07/21	13	82.13	8	82.98	82.50	5	5,158	0.10%
2020/07/20	3	80.23	4	81.95	81.20	-1	5,127	-0.02%
2020/07/17	15	82.01	1	82.80	81.20	14	5,099	0.27%
2020/07/16	0	0.00	11	83.21	83.00	-11	5,024	-0.22%
2020/07/15	14	82.73	0	0.00	82.30	14	5,011	0.28%
2020/07/14	0	0.00	1	83.40	82.60	-1	5,031	-0.02%
2020/07/13	10	82.10	5	82.56	82.30	5	5,060	0.10%
2020/07/10	2	81.90	4	82.10	82.00	-2	5,176	-0.04%
2020/07/09	5	81.46	1.1	80.52	81.00	4	5,203	0.08%
2020/07/08	1	81.30	4	81.40	81.50	-3	5,184	-0.06%
2020/07/07	5	81.76	6	84.32	81.90	-1	5,238	-0.02%
2020/07/06	2	78.85	0	0.00	80.30	2	5,212	0.04%
2020/07/03	4	80.58	7	80.70	80.90	-3	5,215	-0.06%
2020/07/02	4	78.90	0	0.00	79.10	4	5,189	0.08%
2020/07/01	2	78.80	2	79.00	78.60	0	5,144	0.00%
2020/06/30	4.1	77.60	0	0.00	77.80	4.1	5,157	0.08%
2020/06/29	0	0.00	1	77.70	77.50	-1	5,212	-0.02%
2020/06/24	1	78.40	0	0.00	78.30	1	5,290	0.02%
2020/06/23	13	77.92	13	78.02	77.90	0	5,423	0.00%
2020/06/19	0	0.00	1	77.00	77.00	-1	5,594	-0.02%
2020/06/18	0	0.00	1	77.00	77.00	-1	5,675	-0.02%
2020/06/17	8	77.40	11	76.86	77.10	-3	5,737	-0.05%
2020/06/16	0	0.00	1	77.10	77.00	-1	6,005	-0.02%
2020/06/15	2	76.05	1	76.50	76.00	1	6,083	0.02%
2020/06/12	4	75.88	5	75.20	75.70	-1	6,087	-0.02%
2020/06/11	5	78.40	25	78.12	77.20	-20	6,109	-0.33%
2020/06/10	4	77.03	3	76.60	77.20	1	6,099	0.02%
2020/06/09	21	76.30	3	76.37	75.80	18	6,181	0.29%
2020/06/08	1	75.40	4	75.10	75.80	-3	6,305	-0.05%
2020/06/04	0	0.00	4	73.55	73.60	-4	6,361	-0.06%
2020/06/03	0	0.00	1	73.30	73.40	-1	6,422	-0.02%
2020/06/02	6	73.25	7	73.64	73.20	-1	6,435	-0.02%
2020/06/01	0	0.00	2	73.40	73.40	-2	6,440	-0.03%
2020/05/29	0	0.00	6	72.28	73.50	-6	6,453	-0.09%
2020/05/28	0	0.00	1	72.30	71.60	-1	6,447	-0.02%
2020/05/27	1	71.70	0	0.00	71.40	1	6,474	0.02%
2020/05/26	0	0.00	1	71.80	71.20	-1	6,514	-0.02%
2020/05/25	0	0.00	3	70.87	71.50	-3	6,524	-0.05%
2020/05/21	0	0.00	12	69.90	69.90	-12	6,735	-0.18%
2020/05/19	1	68.20	0	0.00	68.50	1	6,748	0.01%
2020/05/18	15	67.89	0	0.00	67.60	15	6,734	0.22%
2020/05/15	6	70.58	0	0.00	70.10	6	6,724	0.09%
2020/05/14	14	73.78	2	72.95	71.70	12	6,681	0.18%
2020/05/13	0	0.00	6	72.03	72.80	-6	6,547	-0.09%
2020/05/11	7	70.34	8	70.89	70.20	-1	6,516	-0.02%
2020/05/07	0	0.00	12	70.18	69.80	-12	6,537	-0.18%
2020/05/05	12	69.38	9	69.42	69.30	3	6,624	0.05%
2020/05/04	9	67.61	10	69.29	69.50	-1	6,636	-0.02%
2020/04/30	3	69.50	12	69.48	69.90	-9	6,624	-0.14%
2020/04/29	3	68.13	0	0.00	68.60	3	6,573	0.05%
2020/04/28	6	67.53	3	68.40	68.40	3	6,512	0.05%
2020/04/27	3	67.83	2	68.00	67.60	1	6,581	0.02%
2020/04/24	1	66.80	0	0.00	66.80	1	6,522	0.02%
2020/04/23	1	67.10	0	0.00	67.30	1	6,469	0.02%
2020/04/22	2	66.30	0	0.00	67.50	2	6,486	0.03%
2020/04/21	10	66.70	5	66.70	66.50	5	6,537	0.08%
2020/04/20	3	67.77	13	67.90	68.00	-10	6,663	-0.15%
2020/04/17	12	68.38	11	69.00	68.20	1	6,683	0.01%
2020/04/16	1	67.80	1	67.50	67.70	0	6,616	0.00%
2020/04/15	13	67.40	16	67.88	68.00	-3	6,543	-0.05%
2020/04/14	10	65.50	4	65.35	65.50	6	6,409	0.09%
2020/04/13	0	0.00	10	62.80	63.00	-10	6,323	-0.16%
2020/04/10	17	63.04	5	63.00	62.90	12	6,302	0.19%
2020/04/09	1	61.50	12	61.94	62.40	-11	6,216	-0.18%
2020/04/08	13	60.98	0	0.00	61.60	13	6,163	0.21%
2020/04/07	6	60.13	1	60.20	61.20	5	6,065	0.08%
2020/04/06	5	58.70	0	0.00	59.50	5	6,009	0.08%
2020/03/31	12	58.68	2	59.30	59.30	10	6,153	0.16%
2020/03/30	2	58.40	3	58.30	58.60	-1	6,083	-0.02%
2020/03/27	2	60.35	8	60.65	60.50	-6	5,973	-0.10%
2020/03/26	1	58.40	0	0.00	59.00	1	5,822	0.02%
2020/03/25	4	59.05	1	59.20	59.00	3	5,718	0.05%
2020/03/24	0	0.00	1	57.40	56.70	-1	5,656	-0.02%
2020/03/20	35	60.09	31	59.88	58.90	4	5,750	0.07%
2020/03/19	5	57.70	1	60.00	57.60	4	5,614	0.07%
2020/03/18	1	63.50	0	0.00	64.00	1	5,639	0.02%
2020/03/11	1	72.00	0	0.00	71.80	1	6,038	0.02%
2020/03/10	14	71.76	26	71.95	72.00	-12	6,380	-0.19%
2020/03/09	0	0.00	1	73.40	72.90	-1	6,726	-0.01%
2020/03/06	0	0.00	1	74.80	74.50	-1	6,781	-0.01%
2020/03/05	10	75.20	0	0.00	75.10	10	6,804	0.15%
2020/03/02	0	0.00	1	74.50	74.00	-1	6,891	-0.01%
2020/02/26	2	74.35	0	0.00	74.90	2	7,176	0.03%
2020/02/25	3	74.37	2	74.15	75.30	1	7,200	0.01%
2020/02/24	4	74.23	1	74.30	74.00	3	7,139	0.04%
2020/02/21	0	0.00	2	78.20	78.40	-2	6,994	-0.03%
2020/02/20	6	77.70	13	77.84	77.70	-7	6,922	-0.10%
2020/02/19	3	78.00	3	77.70	78.00	0	6,909	0.00%
2020/02/18	2	77.95	1	78.30	77.90	1	6,943	0.01%
2020/02/17	26	78.26	13	78.03	78.30	13	6,895	0.19%
2020/02/14	0	0.00	3	78.93	79.00	-3	6,821	-0.04%
2020/02/13	13	78.87	12	79.44	78.80	1	6,802	0.01%
2020/02/12	2	78.20	3	78.63	78.50	-1	6,766	-0.01%
2020/02/07	5	77.78	0	0.00	77.70	5	6,662	0.08%
2020/02/06	19	78.57	20	78.10	78.90	-1	6,644	-0.02%
2020/02/05	4	76.38	10	76.57	76.50	-6	6,663	-0.09%
2020/02/04	11	77.00	20	76.72	76.80	-9	6,692	-0.13%
2020/02/03	8	73.50	4	73.90	74.50	4	6,676	0.06%
2020/01/31	9	74.64	7	75.50	75.20	2	6,658	0.03%
2020/01/30	4	74.78	2	76.65	75.00	2	6,642	0.03%
2020/01/20	1	79.70	0	0.00	79.30	1	6,534	0.02%
2020/01/17	1	79.90	0	0.00	79.60	1	6,488	0.02%
2020/01/16	1	79.80	1	80.50	80.10	0	6,522	0.00%
2020/01/15	7	81.94	0	0.00	81.00	7	6,483	0.11%
2020/01/14	5	81.68	27	81.75	83.10	-22	6,389	-0.34%
2020/01/13	0	0.00	2	79.50	79.80	-2	6,228	-0.03%
2020/01/10	6	78.20	6	77.50	77.50	0	6,176	0.00%
2020/01/09	1	77.40	0	0.00	77.50	1	6,167	0.02%
2020/01/06	1	77.80	0	0.00	77.50	1	6,168	0.02%
2019/12/31	1	79.30	0	0.00	79.30	1	6,019	0.02%
2019/12/30	5	80.32	5	80.40	80.20	0	6,024	0.00%
2019/12/27	10	80.27	7	80.44	80.00	3	5,985	0.05%
2019/12/26	13	78.07	13	77.78	78.10	0	5,767	0.00%
2019/12/25	0	0.00	10	78.40	78.30	-10	5,805	-0.17%
2019/12/24	5	77.00	1	76.60	76.40	4	5,900	0.07%
2019/12/19	1	77.50	4	78.90	77.70	-3	5,892	-0.05%
2019/12/18	15	78.97	13	79.38	78.70	2	5,851	0.03%
2019/12/17	14	78.01	6	78.13	78.60	8	5,747	0.14%
2019/12/16	6	77.82	6	77.48	77.30	0	5,662	0.00%
2019/12/13	1	77.30	0	0.00	77.00	1	5,630	0.02%
2019/12/12	5	76.80	2	77.10	77.00	3	5,505	0.05%
2019/12/11	1	77.40	0	0.00	77.40	1	5,432	0.02%
2019/12/10	6	77.00	2	76.95	76.00	4	5,289	0.08%
2019/12/09	2	76.70	1	77.39	76.70	1	5,178	0.02%
2019/12/06	13	77.62	14	79.40	77.90	-1	5,055	-0.02%
2019/12/05	9	80.13	7	80.80	79.60	2	4,882	0.04%
2019/12/04	15	77.30	13	77.03	76.20	2	4,564	0.04%
2019/12/03	0	0.00	9	72.92	73.10	-9	4,170	-0.22%
2019/11/28	1	72.10	1	72.60	72.40	0	4,183	0.00%
2019/11/27	4	72.53	0	0.00	71.10	4	4,140	0.10%
2019/11/26	2	71.70	5	71.26	72.00	-3	4,053	-0.07%
2019/11/25	1	68.40	0	0.00	68.80	1	3,784	0.03%
2019/11/22	2	67.90	4	67.75	68.00	-2	3,686	-0.05%
2019/11/15	0	0.00	1	65.40	66.60	-1	3,539	-0.03%
2019/11/13	1	64.30	0	0.00	64.30	1	3,532	0.03%
2019/11/07	2	65.60	0	0.00	65.60	2	3,560	0.06%
2019/11/04	2	67.45	4	66.75	67.40	-2	3,522	-0.06%
2019/10/31	3	64.10	2	64.40	65.20	1	3,503	0.03%
2019/10/25	2	64.90	5	65.00	64.30	-3	3,649	-0.08%
2019/10/24	3	64.30	4	64.73	64.70	-1	3,664	-0.03%
2019/10/18	5	63.26	0	0.00	63.00	5	3,868	0.13%
2019/10/17	5	64.20	0	0.00	64.30	5	3,946	0.13%
2019/10/16	2	64.40	0	0.00	64.60	2	3,945	0.05%
2019/10/15	0	0.00	5	63.10	63.50	-5	3,920	-0.13%
2019/10/14	2	62.60	15	62.45	62.60	-13	3,937	-0.33%
2019/10/08	2	62.35	4	62.43	62.40	-2	3,911	-0.05%
2019/10/03	19	61.28	0	0.00	61.20	19	3,875	0.49%
2019/10/02	3	62.27	0	0.00	62.40	3	3,857	0.08%
2019/10/01	2	61.70	0	0.00	62.00	2	3,890	0.05%
2019/09/19	64	68.38	29	68.27	68.20	35	4,038	0.87%
2019/09/18	1	68.00	6	67.52	68.60	-5	4,064	-0.12%
2019/09/16	0	0.00	4	66.25	66.00	-4	3,970	-0.10%
2019/09/12	7	65.60	7	65.80	65.60	0	3,958	0.00%
2019/09/11	0	0.00	10	64.90	65.00	-10	3,958	-0.25%
2019/09/10	0	0.00	1	64.60	65.00	-1	3,922	-0.03%
2019/09/09	25	66.34	5	66.10	65.80	20	3,870	0.52%
2019/09/06	0	0.00	1	65.50	66.10	-1	3,880	-0.03%
2019/09/05	0	0.00	2	65.40	64.90	-2	3,870	-0.05%
2019/09/04	0	0.00	1	64.80	65.10	-1	3,918	-0.03%
2019/09/03	1	65.00	0	0.00	64.50	1	3,948	0.03%
2019/09/02	0	0.00	4	64.00	64.10	-4	3,851	-0.10%
2019/08/30	5	63.60	0	0.00	64.00	5	3,876	0.13%
2019/08/27	0	0.00	5	62.90	63.30	-5	3,890	-0.13%
2019/08/26	0	0.00	32	62.17	62.80	-32	3,942	-0.81%
2019/08/22	5	61.90	5	62.60	61.90	0	4,064	0.00%
2019/08/16	0	0.00	22	62.70	62.70	-22	4,230	-0.52%
2019/08/13	32	61.03	0	0.00	61.00	32	4,446	0.72%
2019/08/12	0	0.00	20	61.90	61.70	-20	4,492	-0.45%
2019/08/08	0	0.00	2	62.40	61.50	-2	4,529	-0.04%
2019/08/06	0	0.00	1	60.50	62.20	-1	4,561	-0.02%
2019/08/05	13	61.50	0	0.00	61.90	13	4,559	0.29%
2019/08/02	8	61.46	9	63.10	64.00	-1	4,565	-0.02%
2019/08/01	0	0.00	1	62.50	62.50	-1	4,563	-0.02%
2019/07/31	25	63.54	25	63.30	63.30	0	4,571	0.00%
2019/07/30	1	63.70	0	0.00	63.50	1	4,487	0.02%
2019/07/23	0	0.00	5	64.70	64.50	-5	4,776	-0.10%
2019/07/17	2	61.80	0	0.00	61.40	2	4,725	0.04%
2019/07/11	1	61.40	1	61.30	61.30	0	4,932	0.00%
2019/07/10	0	0.00	2	61.60	61.00	-2	4,947	-0.04%
2019/07/09	1	60.10	0	0.00	60.80	1	4,973	0.02%
2019/07/05	7	60.74	0	0.00	60.30	7	5,037	0.14%
2019/07/04	1	61.50	5	61.30	61.20	-4	5,038	-0.08%
2019/07/02	1	65.20	2	67.00	65.80	-1	5,038	-0.02%
2019/07/01	2	66.50	3	66.57	66.90	-1	5,027	-0.02%
2019/06/28	8	65.13	0	0.00	65.20	8	5,026	0.16%
2019/06/27	3	66.00	4	66.35	66.00	-1	4,979	-0.02%
2019/06/26	6	64.00	4	64.38	65.00	2	4,944	0.04%
2019/06/25	7	64.81	8	64.69	65.20	-1	4,965	-0.02%
2019/06/24	4	64.23	3	64.10	64.50	1	4,934	0.02%
2019/06/19	1	63.20	2	63.25	63.00	-1	5,100	-0.02%
2019/06/18	0	0.00	2	61.50	61.80	-2	5,087	-0.04%
2019/06/17	0	0.00	1	61.00	60.50	-1	5,150	-0.02%
2019/06/13	2	61.05	1	60.70	61.00	1	5,189	0.02%
2019/06/11	1	59.00	0	0.00	60.00	1	5,190	0.02%
2019/06/10	0	0.00	8	59.78	59.80	-8	5,145	-0.16%
2019/06/06	1	58.40	0	0.00	58.20	1	5,167	0.02%
2019/06/04	1	59.20	0	0.00	59.00	1	5,295	0.02%
2019/05/31	2	59.10	23	60.23	60.30	-21	5,348	-0.39%
2019/05/30	25	57.24	14	57.33	57.00	11	5,346	0.21%
2019/05/29	24	57.58	14	58.84	57.50	10	5,375	0.19%
2019/05/28	6	60.47	6	60.00	59.30	0	5,379	0.00%
2019/05/17	2	63.10	0	0.00	63.00	2	5,733	0.03%
2019/05/16	1	63.60	0	0.00	63.70	1	5,831	0.02%
2019/05/06	1.2	64.20	1	63.90	64.60	0.2	6,704	0.00%
2019/05/03	1	64.80	0	0.00	65.00	1	6,627	0.02%
2019/05/02	1	66.10	0	0.00	65.70	1	6,505	0.02%
2019/04/30	0	0.00	120	67.72	68.50	-120	6,399	-1.88%	大賣/鉅額交易
2019/04/26	3	68.20	5	68.16	68.00	-2	6,423	-0.03%
2019/04/23	3	69.77	4	69.58	69.10	-1	6,506	-0.02%
2019/04/22	1	68.70	0	0.00	68.90	1	6,531	0.02%
2019/04/19	4	69.85	1	71.60	69.20	3	6,573	0.05%
2019/04/18	3	69.37	5	69.40	69.20	-2	6,541	-0.03%
2019/04/17	121	68.63	0	0.00	68.70	121	6,513	1.86%	大買/鉅額交易
2019/04/10	1	67.00	0	0.00	67.20	1	6,612	0.02%
2019/04/09	0	0.00	1	67.70	67.70	-1	6,621	-0.02%
2019/04/08	0	0.00	1	69.60	69.50	-1	6,545	-0.02%
2019/04/03	0	0.00	1	68.80	68.80	-1	6,523	-0.02%
2019/04/01	1	66.60	2	67.25	67.00	-1	6,446	-0.02%
2019/03/29	0	0.00	1	66.30	66.50	-1	6,393	-0.02%
2019/03/28	2	65.60	0	0.00	65.20	2	6,393	0.03%
2019/03/26	7	67.57	6	67.62	67.90	1	6,378	0.02%
2019/03/25	3	67.03	3	67.87	68.10	0	6,398	0.00%
2019/03/22	0	0.00	5	68.08	68.20	-5	6,318	-0.08%
2019/03/21	1	65.70	1	66.40	66.50	0	6,247	0.00%
2019/03/20	2	65.75	0.7	65.50	65.50	1.3	6,264	0.02%
2019/03/19	1	65.80	1	65.80	65.50	0	6,237	0.00%
2019/03/18	3	65.40	3	65.47	65.40	0	6,202	0.00%
2019/03/14	2	66.50	0	0.00	66.50	2	6,176	0.03%
2019/03/11	1	65.60	1	65.70	65.50	0	6,188	0.00%
2019/03/08	3	67.17	0	0.00	66.80	3	6,157	0.05%
2019/03/07	1	70.00	1	69.30	68.50	0	6,139	0.00%
2019/03/06	2	69.05	12	70.03	70.20	-10	6,188	-0.16%
2019/03/05	8	70.03	7	69.97	70.20	1	6,260	0.02%
2019/03/04	14	70.16	14	71.47	70.00	0	6,218	0.00%
2019/02/27	7	68.40	8	67.83	69.30	-1	6,111	-0.02%
2019/02/26	12	68.81	3	68.37	68.20	9	6,113	0.15%
2019/02/22	0	0.00	1	65.30	65.60	-1	5,926	-0.02%
2019/02/21	1	66.70	0	0.00	66.10	1	5,890	0.02%
2019/02/20	1	66.30	2	66.90	66.00	-1	5,869	-0.02%
2019/02/19	3	65.70	0	0.00	66.90	3	5,805	0.05%
2019/02/18	3	68.97	2	67.40	67.40	1	5,713	0.02%
2019/02/15	4	66.38	4	67.08	65.50	0	5,557	0.00%
2019/02/14	0	0.00	2	65.95	66.10	-2	5,437	-0.04%
2019/02/13	0	0.00	751	62.83	62.70	-751	5,202	-14.44%	大賣/鉅額交易
2019/02/12	1	63.60	0	0.00	63.50	1	5,100	0.02%
2019/02/11	3	64.93	1	66.40	65.10	2	5,035	0.04%
2019/01/30	3	66.93	66	66.12	66.60	-63	4,912	-1.28%
2019/01/29	56	64.41	15	64.51	64.40	41	4,837	0.85%
2019/01/28	8	65.16	14	65.01	64.50	-6	4,741	-0.13%
2019/01/25	700	62.80	2	62.50	63.00	698	4,686	14.89%	大買/鉅額交易
2019/01/22	0	0.00	2	61.20	61.00	-2	4,966	-0.04%
2019/01/21	0	0.00	1	60.50	60.30	-1	5,037	-0.02%
2019/01/18	0	0.00	3	59.70	60.00	-3	5,143	-0.06%
2019/01/16	4	58.75	4	58.50	58.50	0	5,295	0.00%
2019/01/15	0	0.00	1	57.50	58.00	-1	5,279	-0.02%
2019/01/14	1	55.50	1	56.60	55.70	0	5,131	0.00%
2019/01/11	2	56.25	0	0.00	56.30	2	5,087	0.04%
2019/01/10	2	56.85	0	0.00	56.30	2	5,053	0.04%
2019/01/09	2	58.00	2	58.00	58.00	0	5,009	0.00%
2019/01/02	2	62.50	1	63.00	63.00	1	5,061	0.02%
2018/12/28	10	59.76	2	59.80	59.50	8	5,037	0.16%
2018/12/27	1	62.00	0	0.00	60.70	1	5,078	0.02%
2018/12/26	1	62.20	1	60.80	60.30	0	5,124	0.00%
2018/12/25	6	61.00	2	60.80	60.50	4	5,129	0.08%
2018/12/21	1	63.20	1	62.80	62.50	0	5,234	0.00%
2018/12/20	2	63.40	0	0.00	62.50	2	5,219	0.04%
2018/12/19	0	0.00	1	65.00	64.00	-1	5,204	-0.02%
2018/12/18	4	62.98	4	63.80	63.70	0	5,148	0.00%
2018/12/17	1	62.50	12	62.20	62.60	-11	5,206	-0.21%
2018/12/14	0	0.00	3	61.10	61.00	-3	5,237	-0.06%
2018/12/13	5	62.46	5	63.16	61.30	0	5,236	0.00%
2018/12/11	3	58.57	0	0.00	58.40	3	5,306	0.06%
2018/12/07	5	58.30	5	58.34	58.10	0	5,459	0.00%
2018/12/05	4	64.10	0	0.00	62.80	4	5,449	0.07%
2018/12/04	7	67.14	1	66.80	67.50	6	5,501	0.11%
2018/12/03	3	69.50	3	67.80	69.00	0	5,532	0.00%
2018/11/29	4	64.40	4	64.88	64.40	0	5,512	0.00%
2018/11/28	3	63.23	4	63.55	64.80	-1	5,469	-0.02%
2018/11/27	0	0.00	5	61.38	61.80	-5	5,388	-0.09%
2018/11/26	13	60.37	13	60.42	60.40	0	5,442	0.00%
2018/11/23	5	60.70	0	0.00	60.40	5	5,525	0.09%
2018/11/22	8	62.13	11	61.85	62.10	-3	5,587	-0.05%
2018/11/21	3	61.33	3	61.43	61.40	0	5,619	0.00%
2018/11/20	0	0.00	7	59.91	60.30	-7	5,657	-0.12%
2018/11/19	7	60.10	0	0.00	60.10	7	5,745	0.12%
2018/11/16	12	62.78	12	62.58	62.80	0	5,717	0.00%
2018/11/15	8	61.30	13	61.17	62.30	-5	5,751	-0.09%
2018/11/13	4	60.40	9	59.99	60.40	-5	5,754	-0.09%
2018/11/09	13	60.52	3	59.87	59.90	10	5,796	0.17%
2018/11/08	2	62.40	2	62.60	62.30	0	5,771	0.00%
2018/11/07	3	61.03	3	62.30	62.30	0	5,774	0.00%
2018/11/06	12	61.17	12	61.98	62.20	0	5,779	0.00%
2018/11/02	8	60.63	3	61.53	60.90	5	5,955	0.08%
2018/11/01	1	59.20	1	58.50	59.30	0	6,096	0.00%
2018/10/30	1	52.90	3	52.83	52.90	-2	5,892	-0.03%
2018/10/29	4	51.33	7	51.21	51.50	-3	5,897	-0.05%
2018/10/26	0	0.00	1	49.95	49.90	-1	5,844	-0.02%
2018/10/25	3	49.60	1	52.50	49.50	2	5,769	0.03%
2018/10/24	11	55.28	0	0.00	55.00	11	5,665	0.19%
2018/10/23	1	56.30	0	0.00	56.30	1	5,639	0.02%
2018/10/22	2	58.50	0	0.00	58.40	2	5,632	0.04%
2018/10/19	0	0.00	5	59.14	59.70	-5	5,642	-0.09%
2018/10/18	0	0.00	2	58.90	57.20	-2	5,681	-0.04%
2018/10/17	0	0.00	2	58.50	59.80	-2	5,735	-0.03%
2018/10/16	5	56.10	0	0.00	55.70	5	5,704	0.09%
2018/10/15	0	0.00	15	56.78	57.30	-15	5,687	-0.26%
2018/10/12	2	55.30	0	0.00	57.30	2	5,717	0.03%
2018/10/11	19	54.68	0	0.00	54.00	19	5,740	0.33%
2018/10/09	10	58.65	10	59.99	60.00	0	5,686	0.00%
2018/10/04	10	66.35	0	0.00	65.70	10	5,473	0.18%
2018/10/03	0	0.00	2	68.00	68.00	-2	5,451	-0.04%
2018/09/27	5	67.00	0	0.00	68.20	5	5,478	0.09%
2018/09/25	10	68.80	0	0.00	68.80	10	5,523	0.18%
2018/09/18	5	64.10	0	0.00	64.00	5	5,493	0.09%
2018/09/17	5	66.10	0	0.00	66.10	5	5,447	0.09%
2018/09/14	5	63.40	0	0.00	66.10	5	5,407	0.09%
2018/09/13	8	62.05	4	62.35	63.30	4	5,329	0.08%
2018/09/12	8	63.23	1	61.50	61.70	7	5,295	0.13%
2018/09/11	1	64.80	1	66.20	64.70	0	5,282	0.00%
2018/09/10	4	67.38	1	64.70	64.70	3	5,271	0.06%
2018/09/06	4	70.35	0	0.00	70.10	4	5,357	0.07%
2018/09/04	2	74.20	2	74.00	74.00	0	5,571	0.00%
2018/08/29	2	76.65	2	77.20	75.50	0	5,472	0.00%
2018/08/28	0	0.00	1	76.00	76.00	-1	5,378	-0.02%
2018/08/24	2	71.35	0	0.00	70.80	2	5,337	0.04%
2018/08/21	1	75.60	0	0.00	76.20	1	5,358	0.02%
2018/08/20	1	72.90	3	72.90	73.00	-2	5,379	-0.04%
2018/08/17	0	0.00	2	75.35	75.10	-2	5,358	-0.04%
2018/08/15	1	76.90	1	76.70	74.10	0	5,321	0.00%
2018/08/14	3	76.90	1	76.70	76.70	2	5,289	0.04%
2018/08/13	6	79.27	0	0.00	76.90	6	5,262	0.11%
2018/08/10	0	0.00	1	83.00	82.30	-1	5,200	-0.02%
2018/08/09	20	81.17	19	81.43	81.50	1	5,075	0.02%
2018/08/08	24	78.85	24	78.42	83.10	0	4,918	0.00%
2018/08/06	19	76.22	21	77.19	75.40	-2	4,659	-0.04%
2018/08/03	2	75.00	0	0.00	77.00	2	4,591	0.04%
2018/08/02	5	74.84	6	76.73	73.70	-1	4,537	-0.02%
2018/08/01	5	78.60	5	77.84	77.60	0	4,507	0.00%
2018/07/31	13	77.44	3	77.93	78.00	10	4,434	0.23%
2018/07/30	11	76.70	23	76.80	77.20	-12	4,391	-0.27%
2018/07/27	5	74.92	4	74.50	75.00	1	4,377	0.02%
2018/07/26	6	75.52	6	75.43	76.10	0	4,377	0.00%
2018/07/25	0	0.00	1	73.85	76.50	-1	4,318	-0.02%
2018/07/24	4	71.51	6	71.87	73.70	-2	4,246	-0.05%
2018/07/23	1	70.00	0	0.00	70.10	1	4,160	0.02%
2018/07/20	12	70.74	12	71.17	70.50	0	4,128	0.00%
2018/07/19	0	0.00	9	71.14	70.90	-9	4,112	-0.22%
2018/07/18	11	69.37	2	70.80	69.00	9	4,088	0.22%
2018/07/16	0	0.00	6	69.85	69.50	-6	4,021	-0.15%
2018/07/13	6	68.15	1	68.20	68.70	5	4,022	0.12%
2018/07/12	5	65.86	5	67.20	67.80	0	4,041	0.00%
2018/07/11	3	67.03	2	67.65	67.00	1	4,009	0.02%
2018/07/10	1	68.70	1	68.60	68.30	0	3,965	0.00%
2018/07/09	0	0.00	1	66.40	68.00	-1	3,927	-0.03%
2018/07/06	1	65.50	0	0.00	64.50	1	3,900	0.03%
2018/07/04	0	0.00	1	68.40	69.00	-1	3,883	-0.03%
2018/06/28	1	68.40	0	0.00	68.20	1	3,921	0.03%
2018/06/26	0	0.00	3	69.57	70.00	-3	4,039	-0.07%
2018/06/19	1	66.50	7	66.97	66.00	-6	3,962	-0.15%
2018/06/15	3	69.57	1	68.90	69.30	2	3,885	0.05%
2018/06/14	1	69.10	1	69.60	70.00	0	3,758	0.00%
2018/06/13	7	70.39	8	71.20	70.40	-1	3,608	-0.03%
2018/06/12	1	67.60	12	67.90	67.20	-11	3,365	-0.33%
2018/06/11	12	71.33	1	71.70	69.70	11	3,296	0.33%
2018/06/08	4	66.55	4	67.30	66.60	0	3,177	0.00%
2018/06/07	0	0.00	11	66.36	66.80	-11	3,177	-0.35%
2018/06/06	3	65.80	0	0.00	65.70	3	3,178	0.09%
2018/06/05	2	64.15	0	0.00	65.00	2	3,172	0.06%
2018/06/04	4	64.73	0	0.00	64.90	4	3,194	0.13%
2018/06/01	6	65.63	6	66.67	65.10	0	3,180	0.00%
2018/05/30	5	64.70	6	65.42	64.50	-1	3,035	-0.03%
2018/05/29	0	0.00	13	65.94	66.00	-13	3,012	-0.43%
2018/05/28	11	64.99	1	64.80	64.80	10	3,006	0.33%
2018/05/25	2	63.00	0	0.00	63.70	2	2,996	0.07%
2018/05/22	0	0.00	7	63.91	63.50	-7	2,973	-0.24%
2018/05/21	6	62.40	0	0.00	62.30	6	2,995	0.20%
2018/05/11	0	0.00	1	63.30	63.30	-1	3,223	-0.03%
2018/05/10	5	61.10	4	61.80	63.40	1	3,234	0.03%
2018/05/09	1	62.10	2	62.00	61.80	-1	3,239	-0.03%
2018/05/08	0	0.00	1	60.40	60.40	-1	3,295	-0.03%
2018/05/02	1	60.30	0	0.00	61.00	1	3,305	0.03%
2018/04/26	2	61.45	1	61.20	59.50	1	3,361	0.03%
2018/04/25	1	60.80	0	0.00	60.90	1	3,416	0.03%
2018/04/20	1	62.80	5	62.90	62.80	-4	3,776	-0.11%
2018/04/19	5	64.10	4	64.70	64.80	1	3,725	0.03%
2018/04/18	2	64.00	0	0.00	64.20	2	3,716	0.05%
2018/04/12	2	64.00	0	0.00	64.00	2	3,727	0.05%
2018/04/11	3	64.17	0	0.00	64.00	3	3,777	0.08%
2018/03/31	2	67.70	0.6	67.00	67.00	1.4	3,746	0.04%
2018/03/30	0	0.00	8	66.56	66.90	-8	3,619	-0.22%
2018/03/27	0	0.00	6	64.53	64.70	-6	3,391	-0.18%
2018/03/23	2	63.05	0	0.00	62.00	2	3,321	0.06%
2018/03/20	0	0.00	2	64.70	64.40	-2	3,365	-0.06%
2018/03/16	2	63.30	0	0.00	63.70	2	3,438	0.06%
2018/03/14	2	63.50	0	0.00	63.70	2	3,455	0.06%
2018/03/13	4	64.18	0	0.00	64.30	4	3,538	0.11%
2018/03/12	3	64.10	3	64.50	64.10	0	3,642	0.00%
2018/03/09	5	63.80	0	0.00	64.00	5	3,665	0.14%
2018/03/08	0	0.00	1	64.00	63.80	-1	3,727	-0.03%
2018/03/07	0	0.00	3	62.37	62.50	-3	3,695	-0.08%
2018/03/06	2	62.60	0	0.00	62.50	2	3,753	0.05%
2018/03/05	1	61.00	0	0.00	61.00	1	3,814	0.03%
2018/03/01	1	61.10	0	0.00	61.20	1	3,863	0.03%
2018/02/26	1	62.70	1	62.60	63.00	0	3,867	0.00%
2018/02/22	0	0.00	4	63.25	63.00	-4	4,199	-0.10%
2018/02/09	3	62.00	5	63.10	64.10	-2	4,425	-0.05%
2018/02/07	1	61.90	0	0.00	59.70	1	4,347	0.02%
2018/02/06	0	0.00	1	60.60	60.20	-1	4,368	-0.02%
2018/01/31	5	65.90	5	65.90	65.80	0	4,468	0.00%
2018/01/26	0.8	63.80	0	0.00	63.70	0.8	4,362	0.02%
2018/01/24	1	66.00	0	0.00	66.00	1	4,275	0.02%
2018/01/22	0	0.00	1	67.00	67.30	-1	4,231	-0.02%
2018/01/19	0	0.00	1	70.20	68.10	-1	4,250	-0.02%
2018/01/18	4	67.73	1	67.10	67.60	3	4,189	0.07%
2018/01/17	3	67.77	1	67.50	68.00	2	4,085	0.05%
2018/01/15	0	0.00	1	62.90	62.70	-1	3,776	-0.03%
2018/01/03	5	63.70	0	0.00	64.00	5	3,609	0.14%