世界 (5347)-元大-彰化民生券商分點個股進出

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
83.0
漲跌
▼0.3
漲幅
-0.36%
成交量
5,678張
產業
上櫃半導體類股▲1.63%
1076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-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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
2024/04/26	2	83.45	0	0.00	83.00	2	12,848	0.02%
2024/04/25	1	84.40	1	83.50	83.30	0	13,003	0.00%
2024/04/24	3	84.86	1	82.72	85.40	2	13,050	0.02%
2024/04/23	1	82.00	6	82.28	82.30	-5	12,963	-0.04%
2024/04/22	6	81.14	3	80.53	81.20	3	12,978	0.02%
2024/04/19	9.2	82.16	1	81.02	81.20	8.2	12,842	0.06%
2024/04/18	0	85.80	4	85.90	86.30	-4	12,613	-0.03%
2024/04/17	1.1	84.02	4	84.40	84.70	-2.9	12,497	-0.02%
2024/04/16	9	83.08	11	82.76	83.10	-2	12,400	-0.02%
2024/04/15	6.1	85.20	0	0.00	84.90	6.1	12,279	0.05%
2024/04/12	3	88.56	2	88.25	87.70	1	12,146	0.01%
2024/04/11	1.1	87.84	3	87.17	88.00	-1.9	12,086	-0.02%
2024/04/10	1	86.90	3	86.80	86.90	-2	11,971	-0.02%
2024/04/09	9.2	87.46	11.3	87.02	87.10	-2.1	11,937	-0.02%
2024/04/08	2	85.70	6	85.50	86.10	-4	11,879	-0.03%
2024/04/03	3	85.10	0	0.00	85.00	3	11,878	0.03%
2024/04/02	1	85.50	2	85.20	84.80	-1	11,948	-0.01%
2024/04/01	4	85.05	4	84.80	84.60	0	12,193	0.00%
2024/03/29	8	84.43	3	86.13	85.50	5	12,083	0.04%
2024/03/28	1.3	85.28	2	85.50	84.80	-0.8	11,766	-0.01%
2024/03/27	2	86.18	6	84.80	86.20	-4	11,713	-0.03%
2024/03/26	5.2	84.93	8	87.16	85.10	-2.8	11,645	-0.02%
2024/03/25	6.1	86.37	3.2	86.96	86.30	2.9	11,427	0.02%
2024/03/22	20.1	87.10	22	87.23	87.90	-1.9	11,365	-0.02%
2024/03/21	16	90.18	29.3	90.27	89.80	-13.3	10,946	-0.12%
2024/03/20	23.3	90.43	12.2	89.21	89.70	11.1	10,714	0.10%
2024/03/19	12.2	89.35	17.5	89.32	90.80	-5.2	10,121	-0.05%
2024/03/18	7	84.57	77.3	85.69	84.80	-70.3	9,386	-0.75%
2024/03/15	10	83.51	11.2	83.44	83.90	-1.2	9,116	-0.01%
2024/03/14	1.1	82.45	8	82.31	82.40	-6.9	8,838	-0.08%
2024/03/13	205	84.22	133.7	83.91	82.70	71.4	8,627	0.83%	大買/大賣/
2024/03/12	47.1	79.68	37	79.06	81.20	10	7,739	0.13%
2024/03/11	2	73.45	1	73.65	73.90	1	7,115	0.01%
2024/03/08	12	75.36	16.1	74.69	74.20	-4.1	7,449	-0.05%
2024/03/07	9	73.04	0.5	73.00	73.10	8.5	7,395	0.11%
2024/03/06	1	72.50	1	72.60	72.80	0	7,738	0.00%
2024/03/05	4	72.70	0	0.00	72.60	4	8,252	0.05%
2024/03/04	5	73.10	7	73.49	73.50	-2	8,703	-0.02%
2024/03/01	1	72.80	2	72.75	72.60	-1	9,179	-0.01%
2024/02/29	2.1	71.66	8	71.98	72.20	-6	9,902	-0.06%
2024/02/27	8	72.45	6.1	72.88	72.00	1.9	10,878	0.02%
2024/02/26	1	72.80	2	72.35	72.20	-1	11,785	-0.01%
2024/02/23	3.4	73.71	0.2	73.80	72.90	3.2	12,337	0.03%
2024/02/22	0	0.00	2	74.00	73.80	-2	12,910	-0.02%
2024/02/21	2.1	73.80	20.3	73.56	73.50	-18.3	13,364	-0.14%
2024/02/20	9.1	74.71	0	0.00	74.30	9.1	13,533	0.07%
2024/02/19	1	74.30	4	75.10	75.30	-3	13,646	-0.02%
2024/02/16	9	74.29	3	74.73	74.80	6	13,746	0.04%
2024/02/15	4	73.88	0	0.00	73.90	4	13,852	0.03%
2024/02/05	3.1	72.82	10.2	72.85	73.50	-7.2	13,811	-0.05%
2024/02/02	4.1	72.70	0.2	73.40	72.60	3.9	13,767	0.03%
2024/02/01	20	72.69	0	0.00	72.50	20	14,010	0.14%
2024/01/31	2	73.15	21	73.96	73.50	-19	14,280	-0.13%
2024/01/30	6.1	73.37	0	0.00	73.10	6.1	14,228	0.04%
2024/01/29	0.2	74.90	0	0.00	74.70	0.2	14,265	0.00%
2024/01/26	1	75.00	0	0.00	74.80	1	14,319	0.01%
2024/01/25	21	76.00	5.2	75.43	76.30	15.8	14,328	0.11%
2024/01/24	0	0.00	2	75.00	75.00	-2	14,305	-0.01%
2024/01/22	1.4	74.19	3	74.00	73.50	-1.6	14,345	-0.01%
2024/01/19	9	75.08	2.2	74.96	74.40	6.8	14,281	0.05%
2024/01/18	12	73.38	2	72.30	72.70	10	14,140	0.07%
2024/01/17	1.4	73.65	2	73.60	73.90	-0.6	14,076	0.00%
2024/01/16	15.1	76.20	4	76.68	76.00	11.1	13,957	0.08%
2024/01/15	3	77.87	1	77.50	77.80	2	13,883	0.01%
2024/01/12	14.1	78.00	0	0.00	77.50	14.1	13,946	0.10%
2024/01/11	1	79.10	3	79.10	79.40	-2	13,921	-0.01%
2024/01/10	4	78.85	3.1	78.76	79.10	0.9	14,007	0.01%
2024/01/09	0	0.00	7	78.43	78.60	-7	14,064	-0.05%
2024/01/08	5	78.58	2	78.45	78.10	3	14,142	0.02%
2024/01/05	6	79.22	6	78.92	78.60	0	14,333	0.00%
2024/01/04	2.3	78.35	1	78.20	78.50	1.3	14,439	0.01%
2024/01/03	6.5	78.22	4	78.40	78.30	2.5	14,488	0.02%
2024/01/02	6	80.33	2	80.80	79.70	4	14,447	0.03%
2023/12/29	3	81.27	9	81.08	81.50	-6	14,443	-0.04%
2023/12/28	19.3	81.08	1.1	81.01	81.10	18.2	14,403	0.13%
2023/12/27	13	80.35	16.2	80.26	81.00	-3.2	14,295	-0.02%
2023/12/26	0	0.00	2	78.45	78.50	-2	14,049	-0.01%
2023/12/22	10	78.06	5	78.06	78.20	5	14,148	0.04%
2023/12/20	0	0.00	4	78.23	78.20	-4	14,140	-0.03%
2023/12/19	15.2	77.05	3	78.37	77.20	12.2	14,108	0.09%
2023/12/18	5	78.74	2	78.65	78.90	3	13,998	0.02%
2023/12/15	0	0.00	1	79.60	79.80	-1	13,984	-0.01%
2023/12/14	6.6	79.67	8	79.75	80.00	-1.4	13,921	-0.01%
2023/12/13	2	79.85	0	0.00	79.40	2	13,861	0.01%
2023/12/12	1.2	78.93	0	0.00	79.60	1.2	13,775	0.01%
2023/12/11	5	78.40	0	0.00	78.60	5	13,729	0.04%
2023/12/08	3	78.53	4.1	78.78	78.70	-1.1	13,717	-0.01%
2023/12/07	9.2	77.85	7	78.26	77.70	2.2	13,677	0.02%
2023/12/06	23	78.06	0	0.00	77.50	23	13,573	0.17%
2023/12/05	27.3	78.21	7	78.06	77.80	20.3	13,430	0.15%
2023/12/04	11.4	80.57	20	80.98	80.90	-8.6	13,054	-0.07%
2023/12/01	6.2	79.01	3	78.70	78.90	3.2	12,759	0.03%
2023/11/30	11	80.34	5	80.54	79.80	6	12,367	0.05%
2023/11/29	11.5	80.15	10.5	80.73	79.50	1	11,940	0.01%
2023/11/28	21	80.33	5	80.25	79.10	16	11,527	0.14%
2023/11/27	16	80.82	3	81.17	79.70	13	11,025	0.12%
2023/11/24	18	86.81	37.2	86.86	85.50	-19.2	10,300	-0.19%
2023/11/23	20.5	85.10	46	83.88	83.40	-25.5	9,265	-0.28%
2023/11/22	29.2	79.44	16	81.02	81.10	13.2	8,342	0.16%
2023/11/21	29	80.32	5	80.00	78.70	24	7,853	0.31%
2023/11/20	14.2	77.35	51	77.64	78.00	-36.8	7,333	-0.50%
2023/11/17	19	73.54	1	73.99	73.80	18	6,902	0.26%
2023/11/16	1	72.30	0	0.00	72.90	1	6,770	0.01%
2023/11/15	1	71.30	8	71.43	71.60	-7	6,740	-0.10%
2023/11/14	12.2	70.81	1	70.80	71.20	11.2	6,718	0.17%
2023/11/13	1	69.00	0	0.00	68.90	1	6,563	0.02%
2023/11/10	2	67.85	0	0.00	68.10	2	6,522	0.03%
2023/11/09	19	67.99	0	0.00	67.50	19	6,437	0.30%
2023/11/08	14	69.56	0	0.00	69.70	14	6,160	0.23%
2023/11/06	1	73.10	0	73.20	73.10	1	5,914	0.02%
2023/11/01	3	71.47	0	0.00	71.60	3	5,822	0.05%
2023/10/31	0	70.40	0	0.00	70.10	0	5,846	0.00%
2023/10/30	1	71.00	0	0.00	70.40	1	5,916	0.02%
2023/10/27	1	72.00	0	0.00	71.80	1	5,922	0.02%
2023/10/26	6	71.72	0	0.00	71.30	6	5,970	0.10%
2023/10/25	0	0.00	1	73.20	74.40	-1	5,918	-0.02%
2023/10/24	0	0.00	1	72.90	72.80	-1	5,896	-0.02%
2023/10/19	1	74.00	3	74.57	74.50	-2	5,914	-0.03%
2023/10/16	4	73.85	1	74.50	72.70	3	5,903	0.05%
2023/10/13	6	75.70	14	75.01	75.40	-8	5,828	-0.14%
2023/10/12	4	74.00	4.1	73.39	74.20	-0.1	5,629	0.00%
2023/10/11	0	0.00	3	71.20	70.80	-3	5,533	-0.05%
2023/10/06	4	70.95	0	0.00	70.70	4	5,485	0.07%
2023/10/05	6	71.75	0	0.00	71.90	6	5,494	0.11%
2023/10/04	0	0.00	1	68.60	70.00	-1	5,403	-0.02%
2023/10/03	2	69.10	0	0.00	69.10	2	5,410	0.04%
2023/09/28	1	68.00	0	0.00	68.00	1	5,533	0.02%
2023/09/27	1	67.30	0	0.00	67.80	1	5,594	0.02%
2023/09/26	2	68.35	0	0.00	68.00	2	5,588	0.04%
2023/09/22	2	69.05	0	0.00	69.00	2	5,638	0.04%
2023/09/21	1	69.50	0	0.00	69.60	1	5,642	0.02%
2023/09/20	1	69.30	4	69.45	69.30	-3	5,655	-0.05%
2023/09/19	0.1	71.00	0	0.00	70.40	0.1	5,661	0.00%
2023/09/18	0	71.90	2	71.45	71.20	-2	5,684	-0.04%
2023/09/15	4	71.90	7	71.93	72.00	-3	5,699	-0.05%
2023/09/14	2.1	71.76	1	71.90	71.80	1.1	5,719	0.02%
2023/09/13	1	71.50	2	71.90	71.40	-1	5,692	-0.02%
2023/09/12	0	0.00	1	70.90	71.30	-1	5,705	-0.02%
2023/09/11	2	69.00	0	0.00	68.90	2	5,652	0.04%
2023/09/08	0	0.00	2	69.35	69.20	-2	5,650	-0.04%
2023/09/07	0.1	70.10	0	0.00	69.90	0.1	5,671	0.00%
2023/09/06	0	0.00	1	70.50	70.30	-1	5,635	-0.02%
2023/09/05	1	70.20	60	70.22	70.50	-59	5,616	-1.05%
2023/09/04	5	71.06	0	0.00	70.80	5	5,597	0.09%
2023/09/01	51	69.79	2	69.30	69.60	49	5,535	0.89%
2023/08/31	0	0.00	1	68.60	68.30	-1	5,478	-0.02%
2023/08/30	3	68.90	0	0.00	69.20	3	5,435	0.06%
2023/08/28	3	69.07	3	68.53	68.30	0	5,436	0.00%
2023/08/25	8	67.39	1	67.90	67.80	7	5,384	0.13%
2023/08/24	13	69.09	0	0.00	68.80	13	5,302	0.25%
2023/08/22	1	68.50	17	68.70	68.50	-16	5,304	-0.30%
2023/08/21	2	68.51	0	0.00	68.70	2	5,228	0.04%
2023/08/18	3	70.47	0	0.00	70.40	3	5,102	0.06%
2023/08/17	0	71.30	5	71.30	71.30	-5	4,993	-0.10%
2023/08/16	1.4	71.00	2	71.10	71.20	-0.6	4,970	-0.01%
2023/08/15	0	0.00	1	72.50	71.80	-1	4,949	-0.02%
2023/08/14	1	72.20	0	0.00	72.00	1	4,985	0.02%
2023/08/11	5	72.76	2	73.30	72.60	3	4,947	0.06%
2023/08/10	0	74.10	0	0.00	74.00	0	4,956	0.00%
2023/08/09	0.1	74.74	0.1	74.70	74.30	0	4,846	0.00%
2023/08/08	3	74.77	0	0.00	74.60	3	4,848	0.06%
2023/08/07	5	75.56	0	0.00	75.80	5	4,785	0.10%
2023/08/04	0.1	75.90	0	0.00	75.50	0.1	4,756	0.00%
2023/08/02	4	76.20	1	76.00	75.70	3	4,685	0.06%
2023/08/01	1	78.50	1	78.30	78.40	0	4,539	0.00%
2023/07/31	0	0.00	1	76.60	77.30	-1	4,481	-0.02%
2023/07/26	9.1	76.27	1	75.60	75.60	8.1	4,515	0.18%
2023/07/25	4	76.83	0	0.00	77.00	4	4,505	0.09%
2023/07/24	0	77.70	0	77.50	77.60	0	4,472	0.00%
2023/07/21	1	78.11	2	77.70	78.00	-1	4,464	-0.02%
2023/07/20	5	80.08	0	0.00	80.20	5	4,399	0.11%
2023/07/19	1	80.20	0	0.00	80.00	1	4,371	0.02%
2023/07/18	2	81.05	0	0.00	80.80	2	4,387	0.05%
2023/07/17	0	82.00	1	82.20	81.30	-1	4,426	-0.02%
2023/07/14	2	81.60	1	81.50	80.80	1	4,500	0.02%
2023/07/13	1	79.60	0	0.00	79.70	1	4,465	0.02%
2023/07/12	1	80.50	2	80.05	80.00	-1	4,442	-0.02%
2023/07/11	1	80.90	2	81.25	81.60	-1	4,422	-0.02%
2023/07/10	3.1	80.22	0	0.00	80.00	3.1	4,428	0.07%
2023/07/07	4.5	81.36	0	0.00	80.50	4.5	4,407	0.10%
2023/07/06	3	82.17	3	82.70	83.50	0	4,317	0.00%
2023/07/05	7	84.09	0	0.00	83.70	7	4,229	0.17%
2023/07/04	3	88.10	1	87.50	88.30	2	4,126	0.05%
2023/07/03	4	88.15	0	0.00	87.70	4	4,090	0.10%
2023/06/30	0	0.00	2	87.65	88.00	-2	4,064	-0.05%
2023/06/29	0	86.50	1	86.60	86.10	-1	4,041	-0.02%
2023/06/28	2	86.65	0	0.00	86.20	2	4,087	0.05%
2023/06/27	2	87.30	0	0.00	87.00	2	4,096	0.05%
2023/06/26	6.1	87.24	0	0.00	87.00	6.1	4,165	0.15%
2023/06/20	0	0.00	2	88.30	88.10	-2	4,293	-0.05%
2023/06/19	0	0.00	1	89.40	89.30	-1	4,273	-0.02%
2023/06/16	0.1	92.00	0	0.00	90.30	0.1	4,285	0.00%
2023/06/13	1	92.30	8	92.50	92.50	-7	4,360	-0.16%
2023/06/12	1	93.70	0	0.00	93.00	1	4,330	0.02%
2023/06/08	2	93.45	1	93.00	93.00	1	4,341	0.02%
2023/06/07	25	94.70	26	94.60	94.80	-1	4,381	-0.02%
2023/06/06	2	91.20	0	0.00	91.30	2	4,377	0.05%
2023/06/02	8	91.55	1	91.10	91.90	7	4,363	0.16%
2023/05/30	1	93.20	1	93.70	93.80	0	4,393	0.00%
2023/05/29	0	0.00	2	94.65	94.10	-2	4,419	-0.05%
2023/05/26	3	93.20	6	93.80	92.80	-3	4,503	-0.07%
2023/05/19	1	89.90	0	0.00	89.80	1	4,853	0.02%
2023/05/18	0	0.00	1	91.20	90.80	-1	4,914	-0.02%
2023/05/17	0	0.00	2	90.80	90.20	-2	5,066	-0.04%
2023/05/11	0	0.00	2	89.85	90.00	-2	5,359	-0.04%
2023/05/10	1	88.90	0	0.00	89.20	1	5,463	0.02%
2023/05/09	3	89.73	1	89.80	90.00	2	5,507	0.04%
2023/05/08	0	0.00	1	90.10	89.80	-1	5,594	-0.02%
2023/05/05	0.2	89.60	1	89.60	89.70	-0.8	5,685	-0.01%
2023/05/04	3	86.80	2	88.50	89.30	1	5,810	0.02%
2023/05/03	0.1	88.40	1	86.30	88.20	-0.9	5,880	-0.02%
2023/05/02	1	87.30	5	87.18	87.50	-4	6,204	-0.06%
2023/04/28	2	87.15	1	86.70	86.70	1	6,490	0.02%
2023/04/27	1	85.90	1	86.30	85.60	0	6,575	0.00%
2023/04/26	2	85.75	0	0.00	85.50	2	6,624	0.03%
2023/04/25	2	88.45	2	88.05	87.00	0	6,709	0.00%
2023/04/24	4.1	88.91	1	89.40	88.90	3.1	6,824	0.05%
2023/04/20	1.1	90.72	2	91.10	90.30	-0.9	6,978	-0.01%
2023/04/19	0.2	91.96	1.1	91.58	90.90	-0.9	7,214	-0.01%
2023/04/18	1	92.62	0	0.00	92.10	1	7,596	0.01%
2023/04/17	4	93.60	0	0.00	93.80	4	7,735	0.05%
2023/04/14	0.1	95.01	0	0.00	94.60	0.1	7,735	0.00%
2023/04/13	1	93.60	2	94.25	94.00	-1	7,704	-0.01%
2023/04/12	1	94.50	0	0.00	94.30	1	7,684	0.01%
2023/04/11	0.4	95.00	0	0.00	94.90	0.4	7,706	0.00%
2023/04/10	1	94.90	0	0.00	94.60	1	7,762	0.01%
2023/04/07	20	96.00	2	95.90	95.70	18	7,768	0.23%
2023/04/06	3	96.14	0	0.00	95.90	3	7,777	0.04%
2023/03/31	2	96.90	0	0.00	96.90	2	7,782	0.03%
2023/03/30	0	0.00	1	97.30	97.50	-1	7,815	-0.01%
2023/03/29	2	96.05	2	95.80	96.00	0	7,814	0.00%
2023/03/28	3	98.70	4	98.85	98.90	-1	7,825	-0.01%
2023/03/27	2.9	99.69	2.1	100.05	99.00	0.8	7,922	0.01%
2023/03/24	2	98.00	0	0.00	98.50	2	7,889	0.03%
2023/03/23	0.1	97.90	2	98.00	98.00	-2	7,842	-0.03%
2023/03/21	0	0.00	0	94.40	93.70	0	7,849	0.00%
2023/03/20	0	0.00	0.5	95.00	94.60	-0.5	7,920	-0.01%
2023/03/17	0	0.00	6	95.52	95.90	-6	7,928	-0.08%
2023/03/13	0	0.00	1	91.80	92.50	-1	7,947	-0.01%
2023/03/10	2	91.55	0	0.00	91.70	2	7,997	0.03%
2023/03/07	1	93.70	0	0.00	94.40	1	8,131	0.01%
2023/03/06	30	94.20	30	94.50	94.30	0	8,136	0.00%
2023/03/03	1	91.60	0	0.00	91.60	1	8,105	0.01%
2023/02/24	1	95.00	2.8	95.14	92.50	-1.8	8,181	-0.02%
2023/02/23	0	0.00	0.2	93.20	93.40	-0.2	8,204	0.00%
2023/02/22	7	90.96	0	0.00	91.70	7	8,356	0.08%
2023/02/21	0	0.00	2.1	95.05	95.00	-2.1	8,345	-0.03%
2023/02/20	0	0.00	1	92.50	93.50	-1	8,479	-0.01%
2023/02/17	1	92.40	1	91.30	92.40	0	8,752	0.00%
2023/02/16	0	0.00	1	93.20	92.70	-1	8,847	-0.01%
2023/02/15	2.2	94.99	5	96.12	92.40	-2.9	9,097	-0.03%
2023/02/14	0.1	97.40	0	0.00	97.20	0.1	9,016	0.00%
2023/02/13	4.1	95.56	1	95.70	96.80	3.1	9,109	0.03%
2023/02/10	0	0.00	1.3	97.38	98.70	-1.3	9,040	-0.01%
2023/02/09	1	95.70	0	0.00	95.50	1	8,938	0.01%
2023/02/08	1	96.10	0	0.00	95.70	1	8,956	0.01%
2023/02/06	1.1	94.79	0	0.00	93.60	1.1	9,066	0.01%
2023/02/02	5	97.90	2	97.30	96.80	3	9,008	0.03%
2023/02/01	0.1	97.50	0	0.00	97.20	0.1	8,912	0.00%
2023/01/31	6.1	98.47	4.1	99.19	99.70	2.1	8,795	0.02%
2023/01/30	0	0.00	22	100.12	101.00	-22	8,464	-0.26%
2023/01/17	0.1	92.00	4	91.43	92.00	-4	8,194	-0.05%
2023/01/16	0	0.00	0	89.20	89.30	0	8,114	0.00%
2023/01/13	2	90.60	2.1	88.02	88.20	-0.1	8,124	0.00%
2023/01/12	5	88.74	4	89.95	90.00	1	8,014	0.01%
2023/01/10	1	94.30	0	0.00	91.70	1	7,836	0.01%
2023/01/09	39	92.32	42	92.88	93.40	-3	7,676	-0.04%
2023/01/06	5	89.50	22	90.12	90.80	-17	7,420	-0.23%
2023/01/05	1	84.50	23	84.02	84.80	-22	6,972	-0.32%
2023/01/04	3	80.07	11	80.42	80.50	-8	6,909	-0.12%
2023/01/03	0	0.00	1	78.90	80.00	-1	6,966	-0.01%
2022/12/30	4	78.83	4	78.00	77.50	0	6,966	0.00%
2022/12/29	1	76.80	1	78.20	77.80	0	6,994	0.00%
2022/12/28	9	78.64	1	78.10	77.80	8	7,004	0.11%
2022/12/27	4	81.15	4	81.43	81.10	0	6,983	0.00%
2022/12/23	25	81.28	0	0.00	81.50	25	7,006	0.36%
2022/12/22	3	83.23	4	83.35	82.90	-1	7,051	-0.01%
2022/12/21	4	82.50	4	82.28	82.00	0	7,042	0.00%
2022/12/20	6	83.63	4	82.43	81.30	2	7,064	0.03%
2022/12/19	3	83.37	5	85.08	84.60	-2	7,070	-0.03%
2022/12/15	0	0.00	1	83.70	82.90	-1	6,970	-0.01%
2022/12/14	2	83.55	22	83.10	83.50	-20	7,154	-0.28%
2022/12/13	0	0.00	1	85.50	83.80	-1	7,106	-0.01%
2022/12/09	1	83.30	1	83.70	83.20	0	6,948	0.00%
2022/12/08	4	82.70	0	0.00	82.90	4	6,914	0.06%
2022/12/07	1	84.10	2	83.60	83.30	-1	6,902	-0.01%
2022/12/06	4	84.83	3	85.10	84.80	1	6,881	0.01%
2022/12/01	0	0.00	1	87.08	87.10	-1	6,920	-0.01%
2022/11/28	0	0.00	1	83.80	83.50	-1	6,752	-0.01%
2022/11/24	3.1	83.98	5	83.48	84.40	-1.9	6,781	-0.03%
2022/11/23	14	84.81	7	84.03	83.20	7	6,779	0.10%
2022/11/22	5	83.58	1	84.20	83.50	4	6,750	0.06%
2022/11/21	0	0.00	3	83.50	83.70	-3	6,762	-0.04%
2022/11/18	2	92.15	12	90.83	88.10	-10	6,627	-0.15%
2022/11/17	4	86.60	3.3	86.17	90.70	0.7	6,483	0.01%
2022/11/16	2	86.30	5	87.18	87.20	-3	6,395	-0.05%
2022/11/15	10	84.67	23	85.07	85.50	-13	6,169	-0.21%
2022/11/14	0	0.00	4	81.18	80.80	-4	5,930	-0.07%
2022/11/11	5	80.66	5.4	80.76	80.90	-0.4	5,877	-0.01%
2022/11/10	3	73.30	4	74.03	74.10	-1	5,629	-0.02%
2022/11/09	6	72.23	10	71.44	73.00	-4	5,590	-0.07%
2022/11/08	2	68.40	2	68.80	69.10	0	5,547	0.00%
2022/11/03	0	0.00	0.1	65.20	65.10	-0.1	5,632	0.00%
2022/11/02	52.1	64.67	52	65.88	66.00	0.1	5,664	0.00%
2022/11/01	0	0.00	1.1	68.00	68.10	-1.1	5,487	-0.02%
2022/10/31	0	0.00	1	66.00	66.40	-1	5,609	-0.02%
2022/10/27	0	0.00	0.1	64.29	64.80	-0.1	5,940	0.00%
2022/10/26	0.1	62.16	0	0.00	61.90	0.1	6,062	0.00%
2022/10/25	0.1	63.07	0	0.00	62.60	0.1	6,094	0.00%
2022/10/24	0	0.00	1	65.69	64.80	-1	6,098	-0.02%
2022/10/21	1	63.00	6	64.90	63.50	-5	6,095	-0.08%
2022/10/19	1	64.00	0	0.00	62.70	1	6,039	0.02%
2022/10/18	0.3	63.00	0	0.00	63.00	0.3	6,072	0.00%
2022/10/17	0	63.00	0	0.00	63.70	0	6,099	0.00%
2022/10/14	0	0.00	6	62.53	63.50	-6	6,156	-0.10%
2022/10/13	1.1	60.39	1	60.80	60.30	0.1	6,187	0.00%
2022/10/12	0	60.30	0	0.00	60.30	0	6,178	0.00%
2022/10/11	7	61.96	2	62.20	61.00	5	6,153	0.08%
2022/10/07	2	67.00	0	0.00	66.80	2	6,176	0.03%
2022/10/06	1	68.60	1	68.80	68.80	0	6,221	0.00%
2022/10/05	3	68.53	3	69.13	68.50	0	6,257	0.00%
2022/10/04	4	67.13	3	67.33	67.30	1	6,284	0.02%
2022/10/03	1.1	64.85	0	0.00	65.10	1.1	6,301	0.02%
2022/09/29	0.1	63.82	0	0.00	63.50	0.1	6,543	0.00%
2022/09/28	4	63.70	0	0.00	63.30	4	6,594	0.06%
2022/09/27	5	64.30	0	0.00	65.00	5	6,635	0.08%
2022/09/26	7.1	66.19	2	65.25	64.40	5.1	6,777	0.08%
2022/09/23	1	68.10	0	0.00	68.00	1	6,817	0.01%
2022/09/22	0.2	68.40	0	0.00	68.00	0.2	6,930	0.00%
2022/09/21	6	69.60	2	69.70	69.80	4	6,932	0.06%
2022/09/19	0.3	72.70	0	0.00	72.50	0.3	6,756	0.00%
2022/09/16	1.3	73.91	0	0.00	73.10	1.3	6,796	0.02%
2022/09/15	0	0.00	1	75.10	75.40	-1	6,849	-0.01%
2022/09/13	1.4	75.46	0	0.00	75.50	1.4	6,951	0.02%
2022/09/12	0	0.00	1.5	75.80	75.00	-1.5	6,943	-0.02%
2022/09/08	0	0.00	1	73.30	74.00	-1	6,996	-0.01%
2022/09/06	1	72.60	1	73.20	71.80	0	6,980	0.00%
2022/09/01	1	72.60	0	0.00	72.50	1	7,189	0.01%
2022/08/31	15	73.19	14	73.57	74.40	1	7,156	0.01%
2022/08/30	3	73.30	0	0.00	73.30	3	7,145	0.04%
2022/08/29	0.5	73.00	1	73.80	73.20	-0.5	7,129	-0.01%
2022/08/26	1	76.60	9	76.80	76.60	-8	7,096	-0.11%
2022/08/25	2	75.10	0	0.00	75.00	2	7,080	0.03%
2022/08/24	2	75.70	14	75.89	75.20	-12	7,171	-0.17%
2022/08/23	4	74.30	7	75.80	74.20	-3	7,223	-0.04%
2022/08/19	22	75.36	0	0.00	75.00	22	7,267	0.30%
2022/08/18	5	75.72	0	0.00	76.00	5	7,292	0.07%
2022/08/17	0	0.00	1	77.20	77.20	-1	7,294	-0.01%
2022/08/16	4	77.00	3	76.20	76.20	1	7,369	0.01%
2022/08/15	1	77.80	3.5	78.52	78.20	-2.5	7,379	-0.03%
2022/08/12	2	75.80	8	76.13	76.60	-6	7,295	-0.08%
2022/08/11	1.3	73.60	2	74.20	73.90	-0.7	7,205	-0.01%
2022/08/10	2	70.70	3	70.53	70.40	-1	7,157	-0.01%
2022/08/09	1	72.20	0	0.00	72.00	1	7,132	0.01%
2022/08/05	1	74.40	0.5	75.20	74.90	0.5	7,031	0.01%
2022/08/04	1.1	72.91	2	72.75	73.00	-0.9	6,886	-0.01%
2022/08/03	1.9	70.27	0	0.00	69.70	1.9	6,740	0.03%
2022/08/02	3.1	68.12	0	0.00	68.20	3.1	6,575	0.05%
2022/08/01	0.1	71.69	0	0.00	70.70	0.1	6,525	0.00%
2022/07/28	20.1	72.05	20	71.55	72.10	0.1	6,509	0.00%
2022/07/27	0	0.00	1	72.00	72.10	-1	6,491	-0.02%
2022/07/26	11.1	70.95	10	70.85	71.00	1.1	6,483	0.02%
2022/07/25	11.2	72.94	10	73.50	72.80	1.2	6,465	0.02%
2022/07/22	4	75.43	10.1	75.51	75.20	-6.1	6,496	-0.09%
2022/07/21	5	75.00	10	75.43	75.90	-5	6,501	-0.08%
2022/07/20	0	0.00	11.1	74.80	73.50	-11.1	6,451	-0.17%
2022/07/19	1.1	72.91	1	73.10	72.90	0.1	6,424	0.00%
2022/07/18	3.1	73.30	3	72.93	73.00	0.1	6,453	0.00%
2022/07/15	24	73.35	9	72.62	73.10	15	6,416	0.23%
2022/07/14	0	0.00	4	70.23	70.90	-4	6,348	-0.06%
2022/07/13	6.1	69.26	5	69.40	68.90	1.1	6,320	0.02%
2022/07/12	2	68.75	1	67.90	67.90	1	6,267	0.02%
2022/07/11	1	70.80	0	0.00	71.30	1	6,257	0.02%
2022/07/08	5	72.00	2	73.30	71.80	3	6,256	0.05%
2022/07/07	5	69.60	2	70.05	69.70	3	6,167	0.05%
2022/07/06	3.1	66.77	4	66.80	65.30	-0.9	6,078	-0.01%
2022/07/05	0.1	68.50	0	0.00	69.10	0.1	6,028	0.00%
2022/07/04	1	66.05	1	67.20	67.50	0	5,980	0.00%
2022/07/01	5	75.38	0	0.00	73.30	5	5,839	0.09%
2022/06/30	3	77.37	2	77.60	76.80	1	5,892	0.02%
2022/06/29	0.1	81.40	0	0.00	79.90	0.1	5,768	0.00%
2022/06/28	5	82.70	0	0.00	82.80	5	5,701	0.09%
2022/06/27	0	85.60	3	85.27	85.00	-3	5,706	-0.05%
2022/06/23	2	83.35	3	83.90	83.00	-1	5,631	-0.02%
2022/06/22	4	86.24	0	0.00	83.70	4	5,546	0.07%
2022/06/20	1	89.54	0	0.00	89.10	1	5,392	0.02%
2022/06/16	1.1	94.20	0	0.00	93.00	1.1	5,242	0.02%
2022/06/15	1	97.00	0	0.00	95.50	1	5,177	0.02%
2022/06/14	1.2	96.27	3	96.47	96.50	-1.8	5,245	-0.03%
2022/06/13	19.1	96.32	1	96.00	95.60	18.1	5,217	0.35%
2022/06/10	0.1	102.50	0	0.00	101.50	0.1	5,137	0.00%
2022/06/09	4	102.25	4	102.50	102.00	0	5,134	0.00%
2022/06/08	0	0.00	3	102.83	103.00	-3	5,149	-0.06%
2022/06/07	7	101.71	5	101.50	101.50	2	5,202	0.04%
2022/06/06	0	0.00	12	101.42	102.50	-12	5,222	-0.23%
2022/06/02	2	102.25	1	101.00	101.00	1	5,241	0.02%
2022/06/01	5	104.00	5	104.10	103.50	0	5,270	0.00%
2022/05/31	0	0.00	3	105.33	107.00	-3	5,238	-0.06%
2022/05/30	0	0.00	3	102.67	103.50	-3	5,156	-0.06%
2022/05/27	1	98.20	17	98.84	98.20	-16	5,112	-0.31%
2022/05/26	63	98.08	31	98.34	97.40	32	5,127	0.62%
2022/05/25	3	99.00	4	100.25	101.00	-1	5,078	-0.02%
2022/05/24	8.1	101.56	3	104.33	99.80	5.1	5,092	0.10%
2022/05/23	8	107.00	7	106.50	106.50	1	4,966	0.02%
2022/05/20	0	0.00	2	107.00	107.50	-2	4,925	-0.04%
2022/05/19	2	103.75	0	0.00	106.50	2	4,918	0.04%
2022/05/18	3	108.17	0	0.00	107.50	3	4,905	0.06%
2022/05/17	0	0.00	1	106.50	107.00	-1	4,887	-0.02%
2022/05/13	0	0.00	4	104.38	104.00	-4	5,057	-0.08%
2022/05/11	1	101.50	0	0.00	102.00	1	5,200	0.02%
2022/05/10	1	98.50	0	0.00	101.00	1	5,295	0.02%
2022/05/09	3	100.47	0	0.00	99.50	3	5,337	0.06%
2022/05/06	0	0.00	1	107.50	107.50	-1	5,360	-0.02%
2022/05/05	0	0.00	4	106.88	107.50	-4	5,477	-0.07%
2022/05/04	0	0.00	1	105.00	105.50	-1	5,627	-0.02%
2022/05/03	3	102.50	0	0.00	104.00	3	5,655	0.05%
2022/04/29	8	104.69	6	104.67	105.50	2	5,680	0.04%
2022/04/28	2	103.00	5	103.20	103.50	-3	5,771	-0.05%
2022/04/27	0	98.20	4	98.50	98.50	-4	5,692	-0.07%
2022/04/26	0.1	102.50	0	0.00	102.00	0.1	5,651	0.00%
2022/04/25	0.2	101.50	1	102.00	103.00	-0.9	5,679	-0.01%
2022/04/22	6.3	105.93	5	106.50	106.00	1.3	5,704	0.02%
2022/04/21	0.1	109.00	0	0.00	109.00	0.1	5,748	0.00%
2022/04/20	6	109.33	6	109.08	109.00	0	5,791	0.00%
2022/04/19	5	108.00	6	109.33	108.00	-1	5,852	-0.02%
2022/04/18	0	0.00	0.1	109.00	108.00	-0.1	5,931	0.00%
2022/04/15	2.1	108.98	0	0.00	108.00	2.1	5,999	0.04%
2022/04/14	3.1	111.86	2	112.00	112.00	1.1	6,000	0.02%
2022/04/13	1.1	113.59	1	116.00	114.00	0.1	6,015	0.00%
2022/04/11	1	114.00	0	0.00	114.00	1	6,074	0.02%
2022/04/08	89	116.24	6	116.00	116.50	83	6,153	1.35%
2022/04/07	0	0.00	1	117.50	117.00	-1	6,111	-0.02%
2022/04/06	5.1	115.51	81	115.03	118.00	-75.9	6,035	-1.26%
2022/04/01	1.1	121.55	0	0.00	122.00	1.1	5,870	0.02%
2022/03/31	0	0.00	3	124.50	124.50	-3	5,845	-0.05%
2022/03/30	0	0.00	1	125.00	124.00	-1	5,856	-0.02%
2022/03/28	1	118.50	2	120.00	120.50	-1	5,875	-0.02%
2022/03/25	0	0.00	2	122.75	122.00	-2	5,861	-0.03%
2022/03/24	2	121.26	0	0.00	122.00	2	5,851	0.03%
2022/03/23	0.1	125.00	1.1	124.50	125.00	-1.1	5,889	-0.02%
2022/03/21	1	123.00	0	0.00	124.00	1	5,961	0.02%
2022/03/18	4	123.00	5	123.40	124.00	-1	6,003	-0.02%
2022/03/17	2	123.50	3	121.83	123.00	-1	6,109	-0.02%
2022/03/16	4	115.75	4	117.75	115.00	0	6,054	0.00%
2022/03/15	3.2	117.98	0	0.00	116.50	3.2	6,112	0.05%
2022/03/14	4	122.38	0	0.00	123.50	4	6,127	0.07%
2022/03/11	1	124.00	0	0.00	124.50	1	6,176	0.02%
2022/03/10	1	123.00	2	125.00	124.00	-1	6,202	-0.02%
2022/03/09	0	0.00	0.1	122.00	122.00	-0.1	6,295	0.00%
2022/03/08	1.1	123.43	4	120.25	121.00	-3	6,490	-0.05%
2022/03/07	5	123.50	4	123.63	123.50	1	6,505	0.02%
2022/03/04	9	126.33	0	0.00	127.00	9	6,506	0.14%
2022/03/03	5.1	133.00	0	0.00	132.50	5.1	6,442	0.08%
2022/03/02	0	0.00	1	131.50	133.50	-1	6,430	-0.02%
2022/03/01	0	0.00	2	129.75	130.00	-2	6,379	-0.03%
2022/02/25	1	124.00	0	0.00	125.50	1	6,344	0.02%
2022/02/24	0	0.00	3	125.00	125.00	-3	6,354	-0.05%
2022/02/23	2	124.50	0	0.00	124.50	2	6,327	0.03%
2022/02/22	1	124.00	1	125.00	126.50	0	6,402	0.00%
2022/02/21	3	126.33	0	0.00	126.50	3	6,396	0.05%
2022/02/17	1.1	128.09	0	0.00	129.00	1.1	6,487	0.02%
2022/02/16	2	129.50	0	0.00	129.50	2	6,529	0.03%
2022/02/15	0	0.00	2	130.75	127.00	-2	6,571	-0.03%
2022/02/14	3	124.83	0	0.00	124.00	3	6,467	0.05%
2022/02/11	0	0.00	2.5	131.60	131.50	-2.5	6,450	-0.04%
2022/02/08	1.5	123.67	0	0.00	123.50	1.5	6,783	0.02%
2022/02/07	6	123.67	1	128.00	123.50	5	6,906	0.07%
2022/01/26	5	130.20	0	0.00	130.50	5	7,198	0.07%
2022/01/25	4	138.00	5	139.10	139.00	-1	7,862	-0.01%
2022/01/21	3	137.50	1	139.00	138.00	2	8,056	0.02%
2022/01/20	1	139.50	1	140.00	140.50	0	8,134	0.00%
2022/01/19	2	138.50	1	137.50	138.50	1	8,317	0.01%
2022/01/18	0	0.00	2	142.00	141.50	-2	8,424	-0.02%
2022/01/17	1	140.50	0	0.00	140.50	1	8,472	0.01%
2022/01/13	4	139.13	0	0.00	139.00	4	8,517	0.05%
2022/01/12	30	141.50	21	142.07	142.00	9	8,556	0.11%
2022/01/11	3	139.67	0	0.00	139.50	3	8,566	0.04%
2022/01/10	2	142.50	30	141.00	143.00	-28	8,543	-0.33%
2022/01/07	12	142.67	0	0.00	142.50	12	8,724	0.14%
2022/01/06	3	145.67	2	146.75	147.00	1	8,756	0.01%
2022/01/05	2	148.00	0	0.00	148.50	2	8,905	0.02%
2022/01/04	13	150.46	1	150.00	150.50	12	8,975	0.13%
2022/01/03	18	154.69	0	0.00	151.50	18	9,042	0.20%
2021/12/30	9	158.00	0	0.00	158.00	9	9,138	0.10%
2021/12/28	0	0.00	33	159.55	160.00	-33	9,597	-0.34%
2021/12/27	1	158.50	1	159.00	157.50	0	9,682	0.00%
2021/12/24	1	156.50	20	157.00	156.00	-19	9,819	-0.19%
2021/12/22	0	0.00	2	157.50	158.00	-2	10,209	-0.02%
2021/12/21	0	0.00	1	156.00	157.00	-1	10,272	-0.01%
2021/12/20	1	154.50	2	155.25	154.50	-1	10,347	-0.01%
2021/12/17	1	154.00	0	0.00	155.50	1	10,487	0.01%
2021/12/16	0	0.00	1	156.00	155.50	-1	10,670	-0.01%
2021/12/14	0	0.00	1	153.00	152.00	-1	11,065	-0.01%
2021/12/13	1	149.50	5	152.00	150.00	-4	11,234	-0.04%
2021/12/10	5	153.00	0	0.00	153.50	5	11,331	0.04%
2021/12/09	2	153.75	0	0.00	153.50	2	11,675	0.02%
2021/12/08	2	163.25	2	159.25	159.00	0	12,110	0.00%
2021/12/07	2	161.25	2	162.25	162.00	0	12,681	0.00%
2021/12/06	0	0.00	1	165.00	165.00	-1	12,952	-0.01%
2021/12/03	1	162.00	1	163.42	164.00	0	13,313	0.00%
2021/12/02	3	163.50	4.2	162.19	165.00	-1.2	13,767	-0.01%
2021/12/01	0	0.00	3	155.83	157.50	-3	14,155	-0.02%
2021/11/30	0	0.00	2	153.00	155.00	-2	14,518	-0.01%
2021/11/29	3	149.83	2	148.00	149.50	1	14,783	0.01%
2021/11/25	2	152.00	2	153.00	151.50	0	14,949	0.00%
2021/11/24	1	151.00	0	0.00	151.00	1	15,122	0.01%
2021/11/23	2	155.00	0	0.00	153.50	2	15,266	0.01%
2021/11/22	2	160.00	3	159.33	159.50	-1	15,438	-0.01%
2021/11/19	2	156.74	3	156.17	156.00	-1	15,753	-0.01%
2021/11/17	1	154.00	19	152.58	154.50	-18	16,082	-0.11%
2021/11/16	1	150.50	2	151.25	151.00	-1	16,201	-0.01%
2021/11/12	8.1	155.75	6	155.58	154.00	2.1	16,476	0.01%
2021/11/11	3	154.17	0	0.00	153.00	3	16,472	0.02%
2021/11/10	5	152.80	2.1	153.50	154.00	2.9	16,671	0.02%
2021/11/09	1	157.51	19	156.26	155.50	-18	16,820	-0.11%
2021/11/08	16.1	149.99	28	149.73	150.50	-11.9	16,970	-0.07%
2021/11/05	4	146.63	25	146.64	144.50	-21	17,155	-0.12%
2021/11/04	51	145.00	47	148.32	143.50	4	17,580	0.02%
2021/11/03	35.1	154.10	11	155.05	151.50	24.1	17,469	0.14%
2021/11/02	12.1	157.61	26	159.90	158.00	-13.9	17,754	-0.08%
2021/11/01	9	147.56	12	148.71	148.50	-3	17,649	-0.02%
2021/10/29	35	141.20	2.2	144.40	144.50	32.9	17,622	0.19%
2021/10/28	5	145.40	1	142.00	143.00	4	17,507	0.02%
2021/10/27	3	146.17	0	0.00	149.00	3	17,344	0.02%
2021/10/26	0.1	142.50	2	143.00	143.50	-2	17,224	-0.01%
2021/10/25	1	138.50	0	0.00	141.00	1	17,090	0.01%
2021/10/22	0.1	143.50	3	143.50	143.50	-2.9	17,034	-0.02%
2021/10/21	4	144.88	0	0.00	143.00	4	16,896	0.02%
2021/10/20	2	147.25	6	146.92	146.50	-4	16,829	-0.02%
2021/10/19	6	144.50	4	145.50	145.50	2	16,704	0.01%
2021/10/18	0	0.00	1	142.00	140.50	-1	16,617	-0.01%
2021/10/14	0	0.00	1	140.50	140.50	-1	16,358	-0.01%
2021/10/13	20	140.03	18	138.83	138.00	2	16,360	0.01%
2021/10/12	1	141.00	1	141.50	141.00	0	16,162	0.00%
2021/10/08	0	0.00	2	145.00	147.00	-2	16,055	-0.01%
2021/10/07	2	150.50	0	0.00	150.00	2	15,897	0.01%
2021/10/06	2	148.25	6	149.50	149.00	-4	15,732	-0.03%
2021/10/05	5	144.50	3	145.50	145.50	2	15,557	0.01%
2021/10/04	11	144.09	7	147.14	144.00	4	15,271	0.03%
2021/10/01	91	147.48	0	0.00	149.00	91	15,191	0.60%
2021/09/30	25	150.60	28	150.18	151.50	-3	15,062	-0.02%
2021/09/29	7	145.50	6	143.83	144.50	1	14,878	0.01%
2021/09/28	1	153.00	1	154.00	155.50	0	14,638	0.00%
2021/09/24	1	155.00	2	157.50	157.50	-1	14,499	-0.01%
2021/09/23	7	155.57	5	153.00	152.00	2	14,371	0.01%
2021/09/22	4	155.25	2	153.50	154.00	2	14,150	0.01%
2021/09/17	7	160.36	14	160.00	162.00	-7	13,947	-0.05%
2021/09/16	8	159.25	8	156.94	157.00	0	13,727	0.00%
2021/09/15	9	159.50	9	157.67	158.50	0	13,534	0.00%
2021/09/14	16	162.03	10.1	162.41	160.00	5.9	13,350	0.04%
2021/09/13	24	171.50	15	169.67	162.00	9	13,011	0.07%
2021/09/10	16	172.56	19	170.82	173.50	-3	12,479	-0.02%
2021/09/09	7	160.86	7	160.07	164.00	0	11,860	0.00%
2021/09/08	15	160.83	14	159.43	158.00	1	11,556	0.01%
2021/09/07	10	167.35	9	167.11	171.50	1	11,313	0.01%
2021/09/06	11	165.00	11	165.28	165.00	0	10,853	0.00%
2021/09/03	29	156.09	4	159.75	158.50	25	10,229	0.24%
2021/09/02	2	158.50	0	155.50	153.00	2	9,846	0.02%
2021/09/01	0	150.50	1	149.50	151.00	-1	9,499	-0.01%
2021/08/31	1	144.50	1	146.00	148.00	0	9,384	0.00%
2021/08/30	1	147.00	2	148.75	149.00	-1	9,304	-0.01%
2021/08/27	2	148.50	11.1	147.41	148.50	-9.1	9,135	-0.10%
2021/08/26	15	147.97	16	145.78	144.00	-1	8,977	-0.01%
2021/08/25	2	149.25	4	150.50	145.50	-2	8,809	-0.02%
2021/08/23	12	136.21	1	138.00	138.50	11	8,223	0.13%
2021/08/20	0	0.00	2	133.00	131.50	-2	8,078	-0.02%
2021/08/19	2	135.75	1	137.50	136.00	1	8,033	0.01%
2021/08/18	2	133.50	3	137.33	137.00	-1	7,956	-0.01%
2021/08/16	6	136.58	3.3	135.75	137.50	2.7	7,663	0.04%
2021/08/13	3	141.17	3	142.17	141.50	0	7,476	0.00%
2021/08/12	16	148.25	15	145.97	145.00	1	7,264	0.01%
2021/08/11	4	145.25	5.3	145.12	144.00	-1.3	6,871	-0.02%
2021/08/10	27	148.22	32.2	147.58	146.50	-5.2	6,610	-0.08%
2021/08/09	12	143.42	21	143.14	143.00	-9	6,104	-0.15%
2021/08/06	66.1	146.94	54	145.83	143.00	12.1	6,073	0.20%
2021/08/05	20	139.75	27.4	143.96	146.50	-7.3	5,508	-0.13%
2021/08/04	1	133.50	55.2	132.96	133.50	-54.2	4,873	-1.11%
2021/08/03	20	119.25	3	121.17	121.50	17	4,888	0.35%
2021/08/02	0	0.00	2	117.75	120.00	-2	4,890	-0.04%
2021/07/30	1	115.00	2	117.00	115.50	-1	4,889	-0.02%
2021/07/29	0	0.00	2	113.75	113.50	-2	5,004	-0.04%
2021/07/28	2	111.25	1	111.00	111.50	1	5,217	0.02%
2021/07/23	3	114.67	0	0.00	114.00	3	5,447	0.06%
2021/07/22	1	116.50	0	0.00	117.00	1	5,492	0.02%
2021/07/21	0	0.00	4	116.38	116.50	-4	5,530	-0.07%
2021/07/20	0	0.00	1	114.00	114.00	-1	5,603	-0.02%
2021/07/19	14.1	113.10	0	0.00	113.00	14.1	5,590	0.25%
2021/07/16	1	116.50	2	117.00	117.50	-1	5,552	-0.02%
2021/07/15	12	119.17	0	0.00	120.00	12	5,554	0.22%
2021/07/14	1	118.00	0	0.00	118.50	1	5,539	0.02%
2021/07/13	0	0.00	4	119.63	119.00	-4	5,563	-0.07%
2021/07/12	31	114.23	1.1	115.91	116.00	29.9	5,611	0.53%
2021/07/09	0	0.00	1	114.00	113.50	-1	5,656	-0.02%
2021/07/08	1	114.50	2	114.50	115.00	-1	5,758	-0.02%
2021/07/07	1	116.00	0	0.00	116.50	1	5,808	0.02%
2021/07/06	2	116.75	0	0.00	115.50	2	5,958	0.03%
2021/07/05	0	0.00	1	119.00	118.00	-1	6,113	-0.02%
2021/07/02	0	0.00	2	118.00	117.50	-2	6,157	-0.03%
2021/07/01	2	116.50	0	0.00	116.00	2	6,250	0.03%
2021/06/30	10	117.50	3	119.00	118.00	7	6,327	0.11%
2021/06/29	0	0.00	1	117.50	117.50	-1	6,354	-0.02%
2021/06/28	12	115.58	0	0.00	116.00	12	6,417	0.19%
2021/06/24	1	118.00	0	0.00	118.00	1	6,472	0.02%
2021/06/23	0	0.00	2	120.00	120.50	-2	6,502	-0.03%
2021/06/22	4	117.50	0	0.00	118.00	4	6,580	0.06%
2021/06/21	1	120.00	0.2	119.50	121.00	0.9	6,606	0.01%
2021/06/18	0	0.00	10	123.50	122.00	-10	6,651	-0.15%
2021/06/17	10	123.50	1	123.00	123.50	9	6,636	0.14%
2021/06/16	2.2	122.09	0	0.00	121.50	2.2	6,721	0.03%
2021/06/15	1.1	122.40	5.1	123.04	124.00	-4.1	6,686	-0.06%
2021/06/10	0	0.00	2.1	116.95	116.00	-2.1	6,782	-0.03%
2021/06/07	0	0.00	2	112.50	113.50	-2	7,198	-0.03%
2021/06/04	1	113.00	1	115.00	114.00	0	7,374	0.00%
2021/06/03	1	115.00	0	0.00	115.00	1	7,573	0.01%
2021/06/02	2	114.75	5	116.00	116.00	-3	7,656	-0.04%
2021/05/31	2	117.50	3	117.67	118.00	-1	7,947	-0.01%
2021/05/28	7.1	117.78	0	0.00	117.00	7.1	8,124	0.09%
2021/05/27	0	0.00	10.1	116.48	116.50	-10.1	8,110	-0.12%
2021/05/26	0	0.00	1	113.50	113.00	-1	8,165	-0.01%
2021/05/25	0	0.00	3	111.00	112.50	-3	8,145	-0.04%
2021/05/24	2	107.75	0	0.00	108.00	2	8,137	0.02%
2021/05/21	0	0.00	1	109.00	109.00	-1	8,204	-0.01%
2021/05/19	1	106.50	0	0.00	106.50	1	8,269	0.01%
2021/05/18	1	106.50	1	107.50	108.50	0	8,350	0.00%
2021/05/17	0	0.00	1	103.50	104.50	-1	8,383	-0.01%
2021/05/14	2.1	107.46	0	0.00	105.50	2.1	8,318	0.02%
2021/05/13	0	0.00	5	107.20	110.00	-5	8,342	-0.06%
2021/05/12	2	104.50	1	108.00	101.50	1	8,514	0.01%
2021/05/11	2	112.00	1	115.00	109.50	1	8,481	0.01%
2021/05/10	0	0.00	3	114.00	114.50	-3	8,426	-0.04%
2021/05/07	0	113.50	1	114.50	114.00	-1	8,515	-0.01%
2021/05/06	4	111.88	3	114.99	112.50	1	8,587	0.01%
2021/05/05	6	116.58	4	118.00	110.50	2	8,498	0.02%
2021/05/04	2	114.75	3	114.67	116.00	-1	8,429	-0.01%
2021/05/03	1	117.97	8	115.13	115.00	-7	8,682	-0.08%
2021/04/29	0	119.00	0	0.00	119.50	0	8,761	0.00%
2021/04/28	0.1	120.00	5	119.80	120.00	-4.9	8,781	-0.06%
2021/04/26	1.2	117.63	26.3	119.98	118.50	-25.1	8,923	-0.28%
2021/04/23	0	0.00	10	115.40	116.50	-10	8,894	-0.11%
2021/04/22	0.2	113.00	1	114.00	113.50	-0.8	9,041	-0.01%
2021/04/21	5.1	113.30	2	114.00	113.50	3.1	9,049	0.03%
2021/04/20	1	114.00	0	0.00	115.00	1	9,224	0.01%
2021/04/19	0	0.00	5	116.00	116.00	-5	9,243	-0.05%
2021/04/16	4	116.50	4	117.75	116.50	0	9,284	0.00%
2021/04/15	0	0.00	4	113.50	114.00	-4	9,303	-0.04%
2021/04/14	4	113.63	0	0.00	113.00	4	9,305	0.04%
2021/04/13	0.1	116.50	9	117.28	116.50	-9	9,261	-0.10%
2021/04/12	5.1	115.89	3	115.83	116.00	2.1	9,214	0.02%
2021/04/09	1	116.50	10	115.55	116.50	-9	9,116	-0.10%
2021/04/08	5	112.00	9	112.16	112.50	-4	8,994	-0.04%
2021/04/07	10	110.15	0	0.00	111.00	10	8,990	0.11%
2021/04/06	3.1	111.48	7	112.07	112.00	-3.9	8,939	-0.04%
2021/04/01	0	0.00	2	109.50	110.00	-2	8,882	-0.02%
2021/03/30	1.1	108.14	8	109.00	110.00	-6.9	8,746	-0.08%
2021/03/29	2	108.00	1	108.50	108.00	1	8,695	0.01%
2021/03/26	1	106.00	2	107.25	107.00	-1	8,690	-0.01%
2021/03/24	2	105.00	1	105.50	105.50	1	8,611	0.01%
2021/03/22	0	0.00	3	108.67	109.50	-3	8,623	-0.03%
2021/03/19	3	106.17	1	108.00	108.00	2	8,674	0.02%
2021/03/18	0	0.00	1	109.50	109.00	-1	8,613	-0.01%
2021/03/17	2.1	108.26	4	109.13	106.00	-2	8,614	-0.02%
2021/03/16	4	108.13	5.2	107.98	108.50	-1.2	8,584	-0.01%
2021/03/15	12	106.46	8	106.56	106.00	4	8,767	0.05%
2021/03/12	8	105.38	11	106.14	106.50	-3	9,054	-0.03%
2021/03/11	5	100.10	3	102.83	102.00	2	9,045	0.02%
2021/03/10	12	102.17	3	100.50	100.50	9	8,877	0.10%
2021/03/09	11	100.15	28	100.27	102.50	-17	8,724	-0.19%
2021/03/08	4	104.25	0	0.00	103.50	4	8,592	0.05%
2021/03/05	12	106.08	10	106.65	106.00	2	8,532	0.02%
2021/03/04	4	109.13	0	0.00	108.50	4	8,465	0.05%
2021/03/03	30	111.20	14	111.89	112.50	16	8,319	0.19%
2021/03/02	5	115.60	3	116.33	115.00	2	8,190	0.02%
2021/02/26	35.2	117.96	0	0.00	116.00	35.2	8,162	0.43%
2021/02/25	11	123.09	2	123.50	122.50	9	8,089	0.11%
2021/02/24	1	123.00	4.1	123.65	122.00	-3.1	8,444	-0.04%
2021/02/23	15	122.20	0	0.00	122.00	15	8,511	0.18%
2021/02/22	5.1	125.28	10	124.50	125.50	-4.9	8,435	-0.06%
2021/02/19	5.3	124.93	3	124.83	124.50	2.3	8,413	0.03%
2021/02/18	3	123.83	0	0.00	123.50	3	8,373	0.04%
2021/02/17	4.1	127.14	2	127.75	126.50	2.1	8,278	0.02%
2021/02/05	9	126.78	7	127.36	126.00	2	8,186	0.02%
2021/02/04	8	126.81	5	126.60	126.50	3	8,143	0.04%
2021/02/03	7	125.36	33	124.89	127.00	-26	8,047	-0.32%
2021/02/02	0	0.00	5	117.40	118.00	-5	7,806	-0.06%
2021/02/01	5	113.80	4	112.13	115.00	1	7,775	0.01%
2021/01/29	5.1	114.40	2.2	116.77	112.00	2.9	7,766	0.04%
2021/01/28	13.2	118.10	6	117.67	117.00	7.2	7,864	0.09%
2021/01/27	5	123.80	5	124.30	122.50	0	7,762	0.00%
2021/01/26	25	126.30	17	124.53	123.00	8	7,665	0.10%
2021/01/25	8.1	127.06	14	127.71	129.50	-5.9	7,524	-0.08%
2021/01/22	9	123.06	18	122.72	123.00	-9	7,177	-0.13%
2021/01/21	11.1	120.52	5	121.40	120.00	6.1	7,023	0.09%
2021/01/20	10.6	119.33	20	120.10	120.00	-9.4	6,918	-0.14%
2021/01/19	4	117.50	11	119.23	118.50	-7	6,791	-0.10%
2021/01/18	7	114.64	59	114.75	116.50	-52	6,711	-0.77%
2021/01/15	69	118.98	13	120.65	117.50	56	6,677	0.84%
2021/01/14	19.1	121.34	5	121.60	122.00	14.1	6,525	0.22%
2021/01/13	61	119.85	70	121.35	124.00	-9	6,448	-0.14%
2021/01/12	14	117.07	6	119.25	117.00	8	6,247	0.13%
2021/01/11	9	117.28	2	117.75	118.00	7	6,198	0.11%
2021/01/08	20	115.25	6	117.17	116.00	14	6,139	0.23%
2021/01/07	1	113.50	7	114.64	116.00	-6	6,030	-0.10%
2021/01/06	7	114.43	0	0.00	113.00	7	6,036	0.12%
2021/01/05	1	113.00	0	0.00	114.00	1	6,040	0.02%
2021/01/04	3	113.50	0	0.00	114.00	3	6,119	0.05%
2020/12/31	0	0.00	2	116.00	116.00	-2	6,241	-0.03%
2020/12/30	3	113.00	0	0.00	113.50	3	6,217	0.05%
2020/12/29	6	114.00	1	117.00	114.00	5	6,249	0.08%
2020/12/28	1	115.00	1	116.50	118.00	0	6,298	0.00%
2020/12/25	1	114.50	6	114.50	115.00	-5	6,405	-0.08%
2020/12/24	7	114.57	0	0.00	114.50	7	6,624	0.11%
2020/12/21	1	114.50	2	113.00	115.50	-1	6,899	-0.01%
2020/12/18	2	115.25	0	115.50	116.00	2	6,886	0.03%
2020/12/17	1	114.02	5	116.70	115.00	-4	6,863	-0.06%
2020/12/16	3	113.00	0	0.00	112.50	3	6,773	0.04%
2020/12/15	10	111.95	3	112.83	112.50	7	6,713	0.10%
2020/12/14	0	114.50	0	0.00	116.00	0	6,632	0.00%
2020/12/11	14	114.36	4	114.88	116.00	10	6,635	0.15%
2020/12/10	14	118.61	8	118.63	117.50	6	6,563	0.09%
2020/12/09	19	126.32	11	124.59	123.50	8	6,475	0.12%
2020/12/08	12	119.54	28	122.88	125.50	-16	6,235	-0.26%
2020/12/07	2	112.75	16	112.97	114.50	-14	5,911	-0.24%
2020/12/04	1	108.00	2	108.25	109.00	-1	5,764	-0.02%
2020/12/03	1	109.50	2	109.50	108.50	-1	5,755	-0.02%
2020/12/02	0	0.00	3	108.00	109.00	-3	5,925	-0.05%
2020/12/01	3	105.67	2	107.00	107.00	1	5,917	0.02%
2020/11/30	2	106.75	1	107.50	105.00	1	5,993	0.02%
2020/11/27	6	106.08	6	106.67	107.00	0	5,923	0.00%
2020/11/26	1	104.00	0	0.00	105.00	1	5,935	0.02%
2020/11/25	1	106.00	0	0.00	106.50	1	6,016	0.02%
2020/11/24	6	106.58	6	108.08	105.50	0	5,976	0.00%
2020/11/23	10	109.25	11	110.55	108.00	-1	5,890	-0.02%
2020/11/20	0	0.00	18	102.36	105.00	-18	5,579	-0.32%
2020/11/19	2.1	98.70	0	0.00	99.00	2.1	5,559	0.04%
2020/11/18	1	99.00	1	99.50	99.50	0	5,642	0.00%
2020/11/17	1	98.60	1	99.00	99.00	0	5,692	0.00%
2020/11/16	2	97.90	3	97.57	98.50	-1	5,723	-0.02%
2020/11/13	2	96.25	0	0.00	96.10	2	5,757	0.03%
2020/11/11	8	97.68	0	0.00	98.00	8	5,755	0.14%
2020/11/10	8	98.96	1	97.90	98.30	7	5,774	0.12%
2020/11/09	0	0.00	2	102.75	103.00	-2	5,794	-0.03%
2020/11/06	1	101.00	1	100.00	100.50	0	5,810	0.00%
2020/11/05	2	99.50	46	99.65	100.00	-44	5,873	-0.75%
2020/11/04	2	95.45	2	95.25	96.20	0	5,758	0.00%
2020/11/03	3	93.90	0	0.00	93.90	3	5,943	0.05%
2020/11/02	7	92.40	1	93.50	93.60	6	6,338	0.09%
2020/10/30	0	0.00	4	93.50	93.20	-4	6,478	-0.06%
2020/10/29	2	94.20	0	0.00	94.20	2	6,545	0.03%
2020/10/28	1	94.70	0	0.00	95.10	1	6,606	0.02%
2020/10/27	3	94.20	5	93.84	94.50	-2	6,680	-0.03%
2020/10/26	1	95.40	0	0.00	95.40	1	6,777	0.01%
2020/10/23	22	95.03	1	95.20	95.40	21	6,931	0.30%
2020/10/22	7	96.39	1	96.60	96.20	6	7,492	0.08%
2020/10/21	1	98.00	0	0.00	97.10	1	7,886	0.01%
2020/10/20	1	98.00	0	0.00	98.50	1	8,046	0.01%
2020/10/19	1	97.90	0	0.00	97.10	1	8,531	0.01%
2020/10/15	5	98.76	0	0.00	98.50	5	8,772	0.06%
2020/10/14	0	0.00	2	99.45	99.40	-2	8,800	-0.02%
2020/10/13	1	98.00	10	99.30	98.50	-9	8,855	-0.10%
2020/10/12	10	97.72	2	98.50	99.00	8	8,854	0.09%
2020/10/08	11	99.62	24	99.38	98.50	-13	8,817	-0.15%
2020/10/07	1	96.10	0	0.00	96.50	1	8,698	0.01%
2020/10/06	0	0.00	21	96.49	96.70	-21	8,709	-0.24%
2020/10/05	1	95.10	1	95.90	95.30	0	8,729	0.00%
2020/09/30	1	92.80	1	94.80	96.10	0	8,722	0.00%
2020/09/29	18	97.76	16	97.73	95.00	2	8,693	0.02%
2020/09/28	23	96.53	15	95.69	97.80	8	8,607	0.09%
2020/09/25	3	89.93	0	0.00	89.10	3	8,528	0.04%
2020/09/24	1	90.70	6	91.60	90.80	-5	8,630	-0.06%
2020/09/23	0	0.00	1	93.70	93.60	-1	8,682	-0.01%
2020/09/22	1	92.90	0	0.00	92.70	1	8,722	0.01%
2020/09/21	3	94.23	0	0.00	93.50	3	8,745	0.03%
2020/09/18	1	95.10	0	0.00	95.40	1	8,776	0.01%
2020/09/17	3	95.53	4	96.40	95.60	-1	8,775	-0.01%
2020/09/16	3	96.13	0	0.00	95.60	3	8,794	0.03%
2020/09/15	9	96.69	0	0.00	96.00	9	8,783	0.10%
2020/09/14	23	97.44	2	98.05	97.90	21	8,745	0.24%
2020/09/11	33	96.45	2	96.70	97.40	31	8,687	0.36%
2020/09/10	0	0.00	1	98.50	97.30	-1	8,638	-0.01%
2020/09/08	2	97.30	0	0.00	96.00	2	8,629	0.02%
2020/09/07	0	0.00	26	99.20	96.50	-26	8,619	-0.30%
2020/09/04	4	93.73	1	93.90	93.80	3	8,487	0.04%
2020/09/03	2	96.35	2	95.60	96.00	0	8,459	0.00%
2020/08/31	25	93.12	2	93.90	93.50	23	8,317	0.28%
2020/08/28	0	0.00	1	93.80	93.90	-1	8,160	-0.01%
2020/08/27	1	93.80	5	94.46	93.30	-4	8,141	-0.05%
2020/08/26	2	94.80	1	95.20	93.70	1	8,112	0.01%
2020/08/25	2	94.40	27	94.85	94.40	-25	8,088	-0.31%
2020/08/24	0	0.00	9	91.23	91.90	-9	8,028	-0.11%
2020/08/21	0	0.00	1.1	87.88	88.30	-1.1	7,952	-0.01%
2020/08/20	2	87.35	3	85.20	84.80	-1	7,882	-0.01%
2020/08/19	0	0.00	0.2	89.60	89.50	-0.2	7,851	0.00%
2020/08/17	8	91.21	3	90.70	90.30	5	7,790	0.06%
2020/08/14	1.1	90.77	5	91.50	91.50	-3.9	7,809	-0.05%
2020/08/13	1	91.00	7	90.21	91.40	-6	7,764	-0.08%
2020/08/12	2	87.45	5	87.40	88.20	-3	7,641	-0.04%
2020/08/11	10	89.58	5	89.78	89.90	5	7,618	0.07%
2020/08/10	3	88.70	7	87.79	87.20	-4	7,603	-0.05%
2020/08/07	12.2	89.84	0	0.00	89.70	12.2	7,614	0.16%
2020/08/06	9	93.20	6	92.00	92.10	3	7,480	0.04%
2020/08/05	0	0.00	1	96.20	97.70	-1	7,132	-0.01%
2020/08/03	23	93.86	0	0.00	93.20	23	6,925	0.33%
2020/07/30	3	95.63	3	97.50	95.10	0	6,820	0.00%
2020/07/29	6	94.63	3	95.23	95.20	3	6,724	0.04%
2020/07/28	28	98.11	11	99.50	95.50	17	6,632	0.26%
2020/07/27	5	94.40	17	94.89	93.90	-12	6,091	-0.20%
2020/07/24	7	89.53	4	90.60	89.00	3	5,776	0.05%
2020/07/23	16	93.47	8.2	92.93	91.30	7.8	5,658	0.14%
2020/07/22	0	0.00	3.3	88.44	90.70	-3.3	5,280	-0.06%
2020/07/21	4	82.08	4	83.18	82.50	0	5,158	0.00%
2020/07/20	1	81.70	1	82.20	81.20	0	5,127	0.00%
2020/07/17	4	82.00	4	83.10	81.20	0	5,099	0.00%
2020/07/16	2	82.80	1	83.40	83.00	1	5,024	0.02%
2020/07/15	0	0.00	1	82.70	82.30	-1	5,011	-0.02%
2020/07/10	5	82.10	1	82.10	82.00	4	5,176	0.08%
2020/07/09	1	80.80	0	0.00	81.00	1	5,203	0.02%
2020/07/08	2.2	81.13	0	0.00	81.50	2.2	5,184	0.04%
2020/07/07	0	0.00	16	81.43	81.90	-16	5,238	-0.31%
2020/07/06	2	78.80	0	0.00	80.30	2	5,212	0.04%
2020/07/03	18	80.53	11	80.28	80.90	7	5,215	0.13%
2020/06/30	6	77.60	0	0.00	77.80	6	5,157	0.12%
2020/06/24	0	0.00	5	78.90	78.30	-5	5,290	-0.09%
2020/06/23	1	77.60	0	0.00	77.90	1	5,423	0.02%
2020/06/22	0	0.00	7	78.33	78.30	-7	5,525	-0.13%
2020/06/16	0	0.00	1	77.20	77.00	-1	6,005	-0.02%
2020/06/15	1	75.50	6	76.73	76.00	-5	6,083	-0.08%
2020/06/12	2	75.65	0	0.00	75.70	2	6,087	0.03%
2020/06/11	0	0.00	3	77.20	77.20	-3	6,109	-0.05%
2020/06/10	0	0.00	12	76.68	77.20	-12	6,099	-0.20%
2020/06/09	1	76.60	2	76.25	75.80	-1	6,181	-0.02%
2020/06/08	5	74.86	3	75.37	75.80	2	6,305	0.03%
2020/06/05	3	74.50	0	0.00	74.40	3	6,300	0.05%
2020/06/04	1	74.10	0	0.00	73.60	1	6,361	0.02%
2020/06/03	0	0.00	1	73.79	73.40	-1	6,422	-0.02%
2020/06/02	3	73.50	2	73.40	73.20	1	6,435	0.02%
2020/06/01	1	73.40	3	73.37	73.40	-2	6,440	-0.03%
2020/05/29	2	72.00	2	72.45	73.50	0	6,453	0.00%
2020/05/28	0	0.00	2	71.60	71.60	-2	6,447	-0.03%
2020/05/27	1	71.20	1	71.20	71.40	0	6,474	0.00%
2020/05/26	3	71.17	5	71.66	71.20	-2	6,514	-0.03%
2020/05/25	3	70.53	3	70.67	71.50	0	6,524	0.00%
2020/05/22	0	0.00	4	69.40	69.50	-4	6,581	-0.06%
2020/05/21	1	68.90	4	69.08	69.90	-3	6,735	-0.04%
2020/05/20	4	68.35	0	0.00	68.40	4	6,756	0.06%
2020/05/19	0	0.00	3	68.50	68.50	-3	6,748	-0.04%
2020/05/18	4	68.58	2	68.20	67.60	2	6,734	0.03%
2020/05/15	4	71.03	4	70.75	70.10	0	6,724	0.00%
2020/05/14	2	73.00	2	74.55	71.70	0	6,681	0.00%
2020/05/13	2	71.50	3	72.03	72.80	-1	6,547	-0.02%
2020/05/12	1	70.50	1	71.10	70.80	0	6,516	0.00%
2020/05/11	2	70.45	1	70.30	70.20	1	6,516	0.02%
2020/05/08	2	70.40	1	70.80	70.40	1	6,544	0.02%
2020/05/07	0	0.00	4	69.98	69.80	-4	6,537	-0.06%
2020/05/06	0	0.00	2	69.50	69.30	-2	6,582	-0.03%
2020/05/05	13	69.54	1	69.40	69.30	12	6,624	0.18%
2020/05/04	0	0.00	1	67.40	69.50	-1	6,636	-0.02%
2020/04/30	5	69.18	3	69.73	69.90	2	6,624	0.03%
2020/04/29	5	68.40	3	68.60	68.60	2	6,573	0.03%
2020/04/28	1	67.80	3	68.10	68.40	-2	6,512	-0.03%
2020/04/27	0	0.00	4	67.85	67.60	-4	6,581	-0.06%
2020/04/24	1	66.60	1	66.40	66.80	0	6,522	0.00%
2020/04/23	4	67.30	2	67.60	67.30	2	6,469	0.03%
2020/04/22	1	66.20	0	0.00	67.50	1	6,486	0.02%
2020/04/20	1	67.60	1	67.90	68.00	0	6,663	0.00%
2020/04/17	1	69.80	0	0.00	68.20	1	6,683	0.01%
2020/04/16	0	0.00	7	67.87	67.70	-7	6,616	-0.11%
2020/04/15	4	67.80	9	66.73	68.00	-5	6,543	-0.08%
2020/04/14	6	65.45	1	64.50	65.50	5	6,409	0.08%
2020/04/10	25	63.26	23	62.90	62.90	2	6,302	0.03%
2020/04/09	0	0.00	11	61.85	62.40	-11	6,216	-0.18%
2020/04/08	5	61.18	20	61.50	61.60	-15	6,163	-0.24%
2020/04/07	27	60.38	4	60.38	61.20	23	6,065	0.38%
2020/04/01	0	0.00	1	58.80	58.90	-1	6,190	-0.02%
2020/03/30	3	58.43	0	0.00	58.60	3	6,083	0.05%
2020/03/27	0	0.00	8	60.60	60.50	-8	5,973	-0.13%
2020/03/26	1	58.10	1	58.80	59.00	0	5,822	0.00%
2020/03/25	5	59.68	1	60.00	59.00	4	5,718	0.07%
2020/03/23	1	56.00	0	0.00	55.00	1	5,687	0.02%
2020/03/20	7	59.69	0	0.00	58.90	7	5,750	0.12%
2020/03/19	1	57.70	0	0.00	57.60	1	5,614	0.02%
2020/03/18	7	64.09	6	64.00	64.00	1	5,639	0.02%
2020/03/17	9	65.68	7	65.77	65.00	2	5,724	0.03%
2020/03/16	2	68.00	1	68.00	67.00	1	5,852	0.02%
2020/03/13	10	67.04	10	67.35	70.00	0	5,922	0.00%
2020/03/12	2	71.75	2	72.25	71.40	0	5,974	0.00%
2020/03/11	7	71.43	1	71.70	71.80	6	6,038	0.10%
2020/03/10	0	0.00	4	72.40	72.00	-4	6,380	-0.06%
2020/03/09	1	73.20	1	74.00	72.90	0	6,726	0.00%
2020/03/06	0	0.00	5	74.70	74.50	-5	6,781	-0.07%
2020/03/05	3	75.50	1	75.40	75.10	2	6,804	0.03%
2020/03/04	0	0.00	4	74.88	74.70	-4	6,847	-0.06%
2020/03/03	6	75.13	1	75.30	75.10	5	6,861	0.07%
2020/03/02	1	74.00	3	75.03	74.00	-2	6,891	-0.03%
2020/02/27	4	73.85	0	0.00	74.20	4	7,119	0.06%
2020/02/26	5	74.34	148	74.48	74.90	-143	7,176	-1.99%	大賣/鉅額交易
2020/02/25	0	0.00	6	75.48	75.30	-6	7,200	-0.08%
2020/02/24	19	74.12	0	0.00	74.00	19	7,139	0.27%
2020/02/19	1	77.60	0	0.00	78.00	1	6,909	0.01%
2020/02/18	0	0.00	0.5	77.90	77.90	-0.5	6,943	-0.01%
2020/02/17	0	0.00	343	78.11	78.30	-343	6,895	-4.97%	大賣/鉅額交易
2020/02/12	0	0.00	1	77.50	78.50	-1	6,766	-0.01%
2020/02/10	1	76.90	0	0.00	76.90	1	6,668	0.02%
2020/02/05	3	76.70	3	76.50	76.50	0	6,663	0.00%
2020/02/03	0	0.00	1	73.00	74.50	-1	6,676	-0.01%
2020/01/31	0	0.00	1	76.10	75.20	-1	6,658	-0.02%
2020/01/30	1.5	74.37	0	0.00	75.00	1.5	6,642	0.02%
2020/01/20	1	79.70	2	79.30	79.30	-1	6,534	-0.02%
2020/01/17	1	80.00	2	80.00	79.60	-1	6,488	-0.02%
2020/01/16	0	0.00	2	80.30	80.10	-2	6,522	-0.03%
2020/01/15	2	82.70	0	0.00	81.00	2	6,483	0.03%
2020/01/14	1	81.90	14	81.87	83.10	-13	6,389	-0.20%
2020/01/13	0	0.00	4	79.28	79.80	-4	6,228	-0.06%
2020/01/10	1	77.60	0	0.00	77.50	1	6,176	0.02%
2020/01/09	3	77.43	2	77.60	77.50	1	6,167	0.02%
2020/01/08	2	77.30	2	76.80	76.80	0	6,204	0.00%
2020/01/07	0	0.00	3	77.30	77.40	-3	6,196	-0.05%
2020/01/06	0	0.00	1	77.20	77.50	-1	6,168	-0.02%
2020/01/03	5	78.66	0	0.00	78.00	5	6,122	0.08%
2020/01/02	2	78.80	0	0.00	78.80	2	6,067	0.03%
2019/12/27	13	80.22	2.1	80.28	80.00	10.9	5,985	0.18%
2019/12/25	0	0.00	8	78.10	78.30	-8	5,805	-0.14%
2019/12/23	0	0.00	1	77.60	77.80	-1	5,891	-0.02%
2019/12/19	8	77.74	0	0.00	77.70	8	5,892	0.14%
2019/12/18	2	79.75	0	0.00	78.70	2	5,851	0.03%
2019/12/17	0	0.00	1.1	78.51	78.60	-1.1	5,747	-0.02%
2019/12/16	1	77.90	1	78.60	77.30	0	5,662	0.00%
2019/12/13	0	0.00	3	77.30	77.00	-3	5,630	-0.05%
2019/12/12	6	77.12	0	0.00	77.00	6	5,505	0.11%
2019/12/11	1	75.70	2	75.90	77.40	-1	5,432	-0.02%
2019/12/10	3	76.53	0	0.00	76.00	3	5,289	0.06%
2019/12/06	0	0.00	2	77.40	77.90	-2	5,055	-0.04%
2019/12/05	4	80.65	4	80.78	79.60	0	4,882	0.00%
2019/12/04	40	76.33	42	76.25	76.20	-2	4,564	-0.04%
2019/12/03	1	72.50	4	72.60	73.10	-3	4,170	-0.07%
2019/12/02	0	70.50	0	0.00	70.70	0	4,111	0.00%
2019/11/28	0	0.00	2	72.80	72.40	-2	4,183	-0.05%
2019/11/27	5	71.50	5	72.00	71.10	0	4,140	0.00%
2019/11/26	2	71.60	8	72.06	72.00	-6	4,053	-0.15%
2019/11/25	2	68.50	1	69.00	68.80	1	3,784	0.03%
2019/11/22	0	0.00	3	67.60	68.00	-3	3,686	-0.08%
2019/11/21	1	65.50	1	67.00	66.70	0	3,627	0.00%
2019/11/20	1	66.70	1	65.20	65.20	0	3,592	0.00%
2019/11/18	1	66.90	4	66.40	66.30	-3	3,548	-0.08%
2019/11/15	445	66.18	7	65.96	66.60	438	3,539	12.37%	大買/鉅額交易
2019/11/14	2	63.95	0	0.00	64.20	2	3,508	0.06%
2019/11/12	0	0.00	1	64.70	64.60	-1	3,543	-0.03%
2019/11/11	0	0.00	1	64.00	64.10	-1	3,556	-0.03%
2019/11/07	1	65.50	0	0.00	65.60	1	3,560	0.03%
2019/11/05	2	68.10	0	0.00	66.50	2	3,557	0.06%
2019/11/04	1	67.10	15.1	67.48	67.40	-14.1	3,522	-0.40%
2019/11/01	1	64.00	2	65.20	65.20	-1	3,511	-0.03%
2019/10/31	1	64.00	4	64.90	65.20	-3	3,503	-0.09%
2019/10/29	0	0.00	1	65.30	64.20	-1	3,610	-0.03%
2019/10/28	0	0.00	2	65.00	65.00	-2	3,626	-0.06%
2019/10/25	1	64.80	2	64.84	64.30	-1	3,649	-0.03%
2019/10/24	3	64.33	9	64.59	64.70	-6	3,664	-0.16%
2019/10/22	0	0.00	1	63.50	63.50	-1	3,697	-0.03%
2019/10/21	1	62.60	0	0.00	63.30	1	3,844	0.03%
2019/10/18	5	63.04	0	0.00	63.00	5	3,868	0.13%
2019/10/17	1	64.00	0	0.00	64.30	1	3,946	0.03%
2019/10/16	0	0.00	8	64.45	64.60	-8	3,945	-0.20%
2019/10/15	0	0.00	5	62.86	63.50	-5	3,920	-0.13%
2019/10/14	0	0.00	1	62.50	62.60	-1	3,937	-0.03%
2019/10/09	1	61.70	0	0.00	61.70	1	3,912	0.03%
2019/10/08	1	62.80	1	62.80	62.40	0	3,911	0.00%
2019/10/07	2	61.40	0	0.00	61.20	2	3,894	0.05%
2019/10/04	9	61.13	1	60.80	60.90	8	3,892	0.21%
2019/10/03	2	61.10	1	61.80	61.20	1	3,875	0.03%
2019/10/02	4	62.00	0	0.00	62.40	4	3,857	0.10%
2019/10/01	3	61.77	0	0.00	62.00	3	3,890	0.08%
2019/09/27	6	63.62	0	0.00	62.70	6	3,858	0.16%
2019/09/26	1	65.90	3	66.60	66.40	-2	3,817	-0.05%
2019/09/25	6	65.87	0	0.00	66.20	6	3,860	0.16%
2019/09/18	0	0.00	6	67.93	68.60	-6	4,064	-0.15%
2019/09/17	4	66.10	0	0.00	66.00	4	3,970	0.10%
2019/09/09	0	0.00	1	66.40	65.80	-1	3,870	-0.03%
2019/09/06	1	64.50	8	65.86	66.10	-7	3,880	-0.18%
2019/09/03	0	0.00	11	64.95	64.50	-11	3,948	-0.28%
2019/09/02	1	63.40	0	0.00	64.10	1	3,851	0.03%
2019/08/30	0	0.00	16	63.61	64.00	-16	3,876	-0.41%
2019/08/29	6	62.25	0	0.00	62.70	6	3,871	0.15%
2019/08/28	5	63.28	5	63.32	63.40	0	3,887	0.00%
2019/08/27	1	63.10	11	63.23	63.30	-10	3,890	-0.26%
2019/08/26	0	0.00	1	62.60	62.80	-1	3,942	-0.03%
2019/08/23	5	61.70	0	0.00	62.40	5	4,003	0.12%
2019/08/22	6	62.13	1	62.60	61.90	5	4,064	0.12%
2019/08/21	3	62.03	0	0.00	62.10	3	4,141	0.07%
2019/08/20	1	62.00	0	0.00	61.90	1	4,183	0.02%
2019/08/19	4	62.10	0	0.00	62.20	4	4,223	0.09%
2019/08/16	0	0.00	5	62.46	62.70	-5	4,230	-0.12%
2019/08/14	4	61.70	2	62.10	61.50	2	4,382	0.05%
2019/08/13	3	60.73	2	61.75	61.00	1	4,446	0.02%
2019/08/08	4	62.10	0	0.00	61.50	4	4,529	0.09%
2019/08/06	1	61.00	0	0.00	62.20	1	4,561	0.02%
2019/08/05	2	61.80	0	0.00	61.90	2	4,559	0.04%
2019/08/02	0	0.00	2	63.80	64.00	-2	4,565	-0.04%
2019/08/01	2	62.50	1	62.50	62.50	1	4,563	0.02%
2019/07/30	0	0.00	2	64.50	63.50	-2	4,487	-0.04%
2019/07/29	1	64.20	0	0.00	64.50	1	4,572	0.02%
2019/07/25	4	64.88	2	65.10	64.40	2	4,793	0.04%
2019/07/23	0	0.00	3	64.53	64.50	-3	4,776	-0.06%
2019/07/22	0	0.00	1	63.00	63.10	-1	4,709	-0.02%
2019/07/19	1	62.60	4	62.48	62.00	-3	4,718	-0.06%
2019/07/18	0	0.00	4	61.90	61.50	-4	4,680	-0.09%
2019/07/17	9	61.39	0	0.00	61.40	9	4,725	0.19%
2019/07/16	0	0.00	5	62.66	62.70	-5	4,712	-0.11%
2019/07/15	0	0.00	1	61.60	61.80	-1	4,829	-0.02%
2019/07/12	1	61.30	0	0.00	61.20	1	4,903	0.02%
2019/07/11	2	61.60	0	0.00	61.30	2	4,932	0.04%
2019/07/10	1	61.10	0	0.00	61.00	1	4,947	0.02%
2019/07/09	0	0.00	4	60.35	60.80	-4	4,973	-0.08%
2019/07/05	4	60.80	0	0.00	60.30	4	5,037	0.08%
2019/07/04	0	0.00	1	62.10	61.20	-1	5,038	-0.02%
2019/07/03	7	64.97	0	0.00	64.60	7	5,088	0.14%
2019/07/02	6	66.77	0	0.00	65.80	6	5,038	0.12%
2019/07/01	0	0.00	3	66.17	66.90	-3	5,027	-0.06%
2019/06/28	1	64.80	0	0.00	65.20	1	5,026	0.02%
2019/06/27	5	65.90	1	66.30	66.00	4	4,979	0.08%
2019/06/26	1	64.10	2.1	65.07	65.00	-1.1	4,944	-0.02%
2019/06/25	1	63.80	3	64.87	65.20	-2	4,965	-0.04%
2019/06/24	1	63.80	1	64.70	64.50	0	4,934	0.00%
2019/06/21	0	0.00	1	64.30	64.20	-1	4,979	-0.02%
2019/06/20	1	63.00	0	0.00	63.00	1	5,040	0.02%
2019/06/19	0	0.00	5.1	63.29	63.00	-5.1	5,100	-0.10%
2019/06/18	0	0.00	5	61.52	61.80	-5	5,087	-0.10%
2019/06/17	2	60.95	2	61.80	60.50	0	5,150	0.00%
2019/06/14	6	60.93	1	60.60	60.60	5	5,173	0.10%
2019/06/13	0	0.00	1	61.20	61.00	-1	5,189	-0.02%
2019/06/12	1	60.00	3	60.13	60.50	-2	5,218	-0.04%
2019/06/11	2	58.95	3	59.90	60.00	-1	5,190	-0.02%
2019/06/10	1	61.40	2	60.25	59.80	-1	5,145	-0.02%
2019/06/06	1	58.20	0	0.00	58.20	1	5,167	0.02%
2019/06/05	1	60.00	0	0.00	59.70	1	5,255	0.02%
2019/06/04	0	0.00	1	59.20	59.00	-1	5,295	-0.02%
2019/05/31	1	58.90	2	59.55	60.30	-1	5,348	-0.02%
2019/05/30	1	57.20	1	58.00	57.00	0	5,346	0.00%
2019/05/29	3	57.83	1	57.80	57.50	2	5,375	0.04%
2019/05/28	1	59.30	0	0.00	59.30	1	5,379	0.02%
2019/05/27	1	59.50	0	0.00	60.00	1	5,522	0.02%
2019/05/23	3	60.90	0	0.00	60.80	3	5,526	0.05%
2019/05/22	0	0.00	1	61.00	60.70	-1	5,571	-0.02%
2019/05/21	2	59.75	0	0.00	60.00	2	5,621	0.04%
2019/05/20	1	61.60	2	62.25	62.60	-1	5,604	-0.02%
2019/05/17	4	62.83	1	63.70	63.00	3	5,733	0.05%
2019/05/16	1	63.70	0	0.00	63.70	1	5,831	0.02%
2019/05/15	2	64.25	0	0.00	64.20	2	6,056	0.03%
2019/05/13	1	64.60	1	64.80	64.50	0	6,279	0.00%
2019/05/10	2	63.80	0	0.00	64.00	2	6,442	0.03%
2019/05/09	1	64.10	0	0.00	63.70	1	6,526	0.02%
2019/05/07	0	0.00	4	65.50	66.20	-4	6,688	-0.06%
2019/05/06	5	64.08	0	0.00	64.60	5	6,704	0.07%
2019/05/03	1	65.20	0	0.00	65.00	1	6,627	0.02%
2019/05/02	9	66.61	0	0.00	65.70	9	6,505	0.14%
2019/04/30	0	0.00	2	68.30	68.50	-2	6,399	-0.03%
2019/04/26	3	68.07	0	0.00	68.00	3	6,423	0.05%
2019/04/25	4	69.20	20	69.93	70.20	-16	6,353	-0.25%
2019/04/24	1	68.70	1	69.50	69.10	0	6,368	0.00%
2019/04/23	1	69.40	3	69.77	69.10	-2	6,506	-0.03%
2019/04/22	1	68.80	0	0.00	68.90	1	6,531	0.02%
2019/04/19	2	69.05	6	71.08	69.20	-4	6,573	-0.06%
2019/04/18	0	0.00	5	69.14	69.20	-5	6,541	-0.08%
2019/04/17	0	0.00	1	68.50	68.70	-1	6,513	-0.02%
2019/04/16	2	67.90	2	68.00	68.00	0	6,516	0.00%
2019/04/12	0	0.00	130	67.30	67.20	-130	6,562	-1.98%	大賣/鉅額交易
2019/04/11	0	0.00	171	67.18	67.00	-171	6,607	-2.59%	大賣/鉅額交易
2019/04/10	2	66.75	1	67.50	67.20	1	6,612	0.02%
2019/04/09	8	67.83	0	0.00	67.70	8	6,621	0.12%
2019/04/08	300	69.55	7	69.70	69.50	293	6,545	4.48%	大買/鉅額交易
2019/04/03	1	67.90	4	68.65	68.80	-3	6,523	-0.05%
2019/04/02	0	0.00	2	68.25	68.40	-2	6,494	-0.03%
2019/04/01	0	0.00	2	67.25	67.00	-2	6,446	-0.03%
2019/03/29	4	65.30	5	66.26	66.50	-1	6,393	-0.02%
2019/03/28	4	65.60	0	0.00	65.20	4	6,393	0.06%
2019/03/27	0	0.00	1	67.60	67.00	-1	6,318	-0.02%
2019/03/26	4	68.28	8	67.60	67.90	-4	6,378	-0.06%
2019/03/25	1	66.50	1	67.30	68.10	0	6,398	0.00%
2019/03/22	1	68.10	4	67.63	68.20	-3	6,318	-0.05%
2019/03/21	8	66.11	1	66.20	66.50	7	6,247	0.11%
2019/03/20	3	65.87	1	67.10	65.50	2	6,264	0.03%
2019/03/19	1	66.00	9	65.84	65.50	-8	6,237	-0.13%
2019/03/18	8	65.16	0	0.00	65.40	8	6,202	0.13%
2019/03/15	12	65.92	0	0.00	65.80	12	6,164	0.19%
2019/03/14	0	0.00	1	66.30	66.50	-1	6,176	-0.02%
2019/03/13	2	66.70	0	0.00	66.50	2	6,209	0.03%
2019/03/12	1	66.70	0	0.00	66.30	1	6,251	0.02%
2019/03/08	1	66.20	24	67.13	66.80	-23	6,157	-0.37%
2019/03/07	2	69.05	1	69.10	68.50	1	6,139	0.02%
2019/03/06	1	70.10	0	0.00	70.20	1	6,188	0.02%
2019/03/05	1	69.80	1	70.20	70.20	0	6,260	0.00%
2019/03/04	4	69.83	1	70.50	70.00	3	6,218	0.05%
2019/02/27	1	69.30	1	69.30	69.30	0	6,111	0.00%
2019/02/26	2	68.55	17	68.92	68.20	-15	6,113	-0.25%
2019/02/25	3	65.87	0	0.00	66.00	3	5,938	0.05%
2019/02/22	3	65.43	1	65.40	65.60	2	5,926	0.03%
2019/02/21	2	66.10	2	67.10	66.10	0	5,890	0.00%
2019/02/20	3	66.50	0	0.00	66.00	3	5,869	0.05%
2019/02/19	6	66.25	7	66.80	66.90	-1	5,805	-0.02%
2019/02/18	2	67.65	3	68.63	67.40	-1	5,713	-0.02%
2019/02/15	2	65.60	0	0.00	65.50	2	5,557	0.04%
2019/02/14	8	65.66	16	65.26	66.10	-8	5,437	-0.15%
2019/02/13	6	63.58	0	0.00	62.70	6	5,202	0.12%
2019/02/12	4	63.85	0	0.00	63.50	4	5,100	0.08%
2019/02/11	1	64.40	1	65.30	65.10	0	5,035	0.00%
2019/01/29	0	0.00	1	65.00	64.40	-1	4,837	-0.02%
2019/01/28	0	0.00	1	65.00	64.50	-1	4,741	-0.02%
2019/01/24	0	0.00	1	61.00	61.70	-1	4,742	-0.02%
2019/01/22	0	0.00	5	61.20	61.00	-5	4,966	-0.10%
2019/01/21	2	59.75	1	60.00	60.30	1	5,037	0.02%
2019/01/18	0	0.00	17	59.81	60.00	-17	5,143	-0.33%
2019/01/17	1	57.80	0	0.00	57.70	1	5,214	0.02%
2019/01/16	4	57.60	11	58.65	58.50	-7	5,295	-0.13%
2019/01/15	0	0.00	4	57.65	58.00	-4	5,279	-0.08%
2019/01/14	1	55.70	0	0.00	55.70	1	5,131	0.02%
2019/01/11	7	56.43	1	56.30	56.30	6	5,087	0.12%
2019/01/10	5	56.92	0	0.00	56.30	5	5,053	0.10%
2019/01/08	5	57.64	0	0.00	57.50	5	5,007	0.10%
2019/01/07	11	58.50	2	58.60	58.50	9	4,998	0.18%
2019/01/04	6	57.35	0	0.00	57.40	6	5,013	0.12%
2019/01/02	0	0.00	2	63.00	63.00	-2	5,061	-0.04%
2018/12/28	2	59.55	0	0.00	59.50	2	5,037	0.04%
2018/12/25	0	60.60	0	0.00	60.50	0	5,129	0.00%
2018/12/24	1	62.90	1	62.10	62.10	0	5,128	0.00%
2018/12/21	2	62.80	2	63.20	62.50	0	5,234	0.00%
2018/12/18	0	0.00	1	63.50	63.70	-1	5,148	-0.02%
2018/12/17	4	62.30	1	62.70	62.60	3	5,206	0.06%
2018/12/13	0	0.00	1	62.50	61.30	-1	5,236	-0.02%
2018/12/12	0	0.00	3	60.47	61.60	-3	5,281	-0.06%
2018/12/10	2	58.70	0	0.00	57.60	2	5,414	0.04%
2018/12/06	7	59.70	3	59.10	58.10	4	5,453	0.07%
2018/12/05	2	63.40	0	0.00	62.80	2	5,449	0.04%
2018/12/03	0	0.00	2	67.95	69.00	-2	5,532	-0.04%
2018/11/29	2	65.55	1	64.40	64.40	1	5,512	0.02%
2018/11/28	0	0.00	3	64.57	64.80	-3	5,469	-0.05%
2018/11/26	2	60.45	1	60.40	60.40	1	5,442	0.02%
2018/11/22	2	61.70	2	62.10	62.10	0	5,587	0.00%
2018/11/21	0	0.00	1	61.60	61.40	-1	5,619	-0.02%
2018/11/20	1	59.00	0	0.00	60.30	1	5,657	0.02%
2018/11/19	1	60.50	0	0.00	60.10	1	5,745	0.02%
2018/11/15	0	0.00	1	62.30	62.30	-1	5,751	-0.02%
2018/11/12	0	0.00	1	59.50	60.00	-1	5,747	-0.02%
2018/11/09	1	60.00	0	0.00	59.90	1	5,796	0.02%
2018/11/07	1	61.60	1	62.30	62.30	0	5,774	0.00%
2018/11/06	1	62.30	1	62.20	62.20	0	5,779	0.00%
2018/11/05	2	60.55	3	60.80	61.90	-1	5,828	-0.02%
2018/11/02	1	60.20	1	60.40	60.90	0	5,955	0.00%
2018/10/31	0	0.00	3	56.80	57.00	-3	6,033	-0.05%
2018/10/30	0	0.00	1	52.80	52.90	-1	5,892	-0.02%
2018/10/29	1	51.80	0	0.00	51.50	1	5,897	0.02%
2018/10/26	51	50.07	50	51.60	49.90	1	5,844	0.02%
2018/10/25	3	50.37	0	0.00	49.50	3	5,769	0.05%
2018/10/24	2	54.20	1	55.00	55.00	1	5,665	0.02%
2018/10/22	10	57.30	10	58.20	58.40	0	5,632	0.00%
2018/10/19	1	57.00	11	59.55	59.70	-10	5,642	-0.18%
2018/10/18	10	58.30	0	57.50	57.20	10	5,681	0.18%
2018/10/17	0	0.00	9	59.42	59.80	-9	5,735	-0.16%
2018/10/15	1	57.40	1	57.30	57.30	0	5,687	0.00%
2018/10/12	1	54.60	0	0.00	57.30	1	5,717	0.02%
2018/10/11	10	54.81	1	54.60	54.00	9	5,740	0.16%
2018/10/09	1	60.00	1	58.00	60.00	0	5,686	0.00%
2018/10/08	1	61.30	0	0.00	61.00	1	5,598	0.02%
2018/10/05	2	63.70	0	0.00	62.80	2	5,535	0.04%
2018/10/04	2	66.30	0	0.00	65.70	2	5,473	0.04%
2018/10/03	81	68.82	3	68.03	68.00	78	5,451	1.43%
2018/09/28	2	68.10	1	68.00	68.00	1	5,512	0.02%
2018/09/21	1	67.20	4	69.35	70.30	-3	5,532	-0.05%
2018/09/20	0	0.00	1	64.90	66.70	-1	5,466	-0.02%
2018/09/19	2	65.20	1	65.10	65.10	1	5,457	0.02%
2018/09/14	1	63.50	2	65.60	66.10	-1	5,407	-0.02%
2018/09/12	1	62.80	0	0.00	61.70	1	5,295	0.02%
2018/09/11	12	65.55	0	0.00	64.70	12	5,282	0.23%
2018/09/10	2	64.60	155	64.66	64.70	-153	5,271	-2.90%	大賣/鉅額交易
2018/09/05	1	72.80	0	0.00	72.40	1	5,544	0.02%
2018/08/31	1	74.00	0	0.00	74.50	1	5,622	0.02%
2018/08/30	1	73.20	0	0.00	73.60	1	5,551	0.02%
2018/08/28	0	0.00	1	75.80	76.00	-1	5,378	-0.02%
2018/08/24	2	70.80	1	70.90	70.80	1	5,337	0.02%
2018/08/22	1	74.20	0	0.00	74.10	1	5,362	0.02%
2018/08/16	1	74.20	0	0.00	75.00	1	5,361	0.02%
2018/08/13	1	76.80	1	78.00	76.90	0	5,262	0.00%
2018/08/09	1	80.00	1	81.40	81.50	0	5,075	0.00%
2018/08/08	1	82.20	3	79.20	83.10	-2	4,918	-0.04%
2018/08/02	2	75.00	0	0.00	73.70	2	4,537	0.04%
2018/07/26	0	0.00	1	75.00	76.10	-1	4,377	-0.02%
2018/07/25	1	76.50	3	74.43	76.50	-2	4,318	-0.05%
2018/07/20	1	71.30	1	70.70	70.50	0	4,128	0.00%
2018/07/18	2	71.30	2	69.10	69.00	0	4,088	0.00%
2018/07/13	1	68.00	1	68.40	68.70	0	4,022	0.00%
2018/07/12	1	66.60	1	67.80	67.80	0	4,041	0.00%
2018/07/09	0	0.00	2	67.65	68.00	-2	3,927	-0.05%
2018/07/06	1	65.10	0	0.00	64.50	1	3,900	0.03%
2018/07/04	0	0.00	11	68.82	69.00	-11	3,883	-0.28%
2018/07/03	10	68.20	0	0.00	69.00	10	3,887	0.26%
2018/06/29	2	69.00	2	68.20	69.80	0	3,866	0.00%
2018/06/26	0	0.00	20	70.25	70.00	-20	4,039	-0.50%
2018/06/15	21	69.19	0	0.00	69.30	21	3,885	0.54%
2018/06/14	8	69.86	8	69.78	70.00	0	3,758	0.00%
2018/06/13	2	70.70	1	71.50	70.40	1	3,608	0.03%
2018/06/11	4	68.63	10	69.35	69.70	-6	3,296	-0.18%
2018/06/08	0	0.00	3	66.83	66.60	-3	3,177	-0.09%
2018/06/06	0	0.00	1	65.90	65.70	-1	3,178	-0.03%
2018/06/05	1	64.30	0	0.00	65.00	1	3,172	0.03%
2018/06/01	0	0.00	1	67.40	65.10	-1	3,180	-0.03%
2018/05/31	2	65.90	0	0.00	65.60	2	3,125	0.06%
2018/05/30	0	0.00	6	65.50	64.50	-6	3,035	-0.20%
2018/05/29	0	0.00	7	66.09	66.00	-7	3,012	-0.23%
2018/05/28	6	65.00	13	64.85	64.80	-7	3,006	-0.23%
2018/05/24	1	63.80	3	63.73	63.50	-2	3,001	-0.07%
2018/05/23	3	62.23	0	0.00	62.00	3	2,982	0.10%
2018/05/22	0	0.00	6	63.97	63.50	-6	2,973	-0.20%
2018/05/21	1	62.60	0	0.00	62.30	1	2,995	0.03%
2018/05/11	0	0.00	1	63.40	63.30	-1	3,223	-0.03%
2018/05/04	1	59.90	0	0.00	59.60	1	3,305	0.03%
2018/05/03	0	0.00	0.6	60.50	60.90	-0.6	3,306	-0.02%
2018/04/27	1	60.40	0	0.00	60.30	1	3,345	0.03%
2018/04/26	1	59.80	0	0.00	59.50	1	3,361	0.03%
2018/04/25	1	60.90	0	0.00	60.90	1	3,416	0.03%
2018/04/24	5	60.96	1	60.50	60.60	4	3,501	0.11%
2018/04/23	0	0.00	5	62.76	62.90	-5	3,699	-0.14%
2018/04/20	16	62.69	0	0.00	62.80	16	3,776	0.42%
2018/04/18	1	64.10	0	0.00	64.20	1	3,716	0.03%
2018/04/13	0	0.00	2	63.80	63.40	-2	3,719	-0.05%
2018/04/10	3	64.27	0	0.00	64.30	3	3,801	0.08%
2018/04/09	10	63.38	2	63.60	63.50	8	3,787	0.21%
2018/04/03	2	64.40	6	64.33	64.40	-4	3,800	-0.11%
2018/04/02	8	65.95	0	0.00	65.10	8	3,775	0.21%
2018/03/31	5	67.94	2	67.60	67.00	3	3,746	0.08%
2018/03/30	4	66.50	4	66.70	66.90	0	3,619	0.00%
2018/03/27	1	64.70	4	65.00	64.70	-3	3,391	-0.09%
2018/03/26	0	62.00	0	0.00	62.00	0	3,316	0.00%
2018/03/22	0	0.00	1	64.80	64.60	-1	3,301	-0.03%
2018/03/13	0	0.00	1	64.30	64.30	-1	3,538	-0.03%
2018/03/12	0	0.00	1	64.70	64.10	-1	3,642	-0.03%
2018/03/08	0	0.00	1	64.10	63.80	-1	3,727	-0.03%
2018/03/07	0	0.00	1	62.40	62.50	-1	3,695	-0.03%
2018/03/02	1	60.40	1	60.50	60.50	0	3,843	0.00%
2018/03/01	2	61.35	0	0.00	61.20	2	3,863	0.05%
2018/02/27	3	61.77	0	0.00	61.00	3	3,851	0.08%
2018/02/23	1	63.80	0	0.00	63.70	1	3,984	0.03%
2018/02/22	1	62.70	0	0.00	63.00	1	4,199	0.02%
2018/02/21	2	64.15	0	0.00	63.80	2	4,397	0.05%
2018/02/12	1	62.90	1	63.20	62.90	0	4,408	0.00%
2018/02/09	0	0.00	4	62.58	64.10	-4	4,425	-0.09%
2018/02/08	0	0.00	1	62.10	61.60	-1	4,361	-0.02%
2018/02/07	1	59.70	0	0.00	59.70	1	4,347	0.02%
2018/02/06	4	59.98	1	60.10	60.20	3	4,368	0.07%
2018/01/31	0	0.00	1	65.00	65.80	-1	4,468	-0.02%
2018/01/26	1	62.80	0	0.00	63.70	1	4,362	0.02%
2018/01/22	0	0.00	2	67.85	67.30	-2	4,231	-0.05%
2018/01/19	1	69.70	0	0.00	68.10	1	4,250	0.02%
2018/01/17	0	0.00	1	68.00	68.00	-1	4,085	-0.02%
2018/01/16	0	0.00	1	64.70	64.30	-1	3,856	-0.03%
2018/01/12	1	62.90	0	0.00	62.50	1	3,778	0.03%
2018/01/05	0	0.00	1	65.20	64.80	-1	3,703	-0.03%
2018/01/02	1	63.00	0	0.00	63.00	1	3,575	0.03%