世界 (5347)-永豐金-竹北券商分點個股進出

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
1076人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

世界 (5347)籌碼相關－永豐金-竹北券商分點個股進出

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

永豐金-竹北券商分點個股進出
永豐金-竹北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	4.5	83.86	0	0.00	83.30	4.5	13,003	0.03%
2024/04/24	4.1	85.06	0	0.00	85.40	4.1	13,050	0.03%
2024/04/23	3	82.00	0	0.00	82.30	3	12,963	0.02%
2024/04/22	14	80.66	1	81.30	81.20	13	12,978	0.10%
2024/04/19	40	81.80	20	82.44	81.20	20	12,842	0.16%
2024/04/18	0	0.00	1.1	86.30	86.30	-1.1	12,613	-0.01%
2024/04/17	1	84.00	0	0.00	84.70	1	12,497	0.01%
2024/04/16	5	83.40	4	82.80	83.10	1	12,400	0.01%
2024/04/15	12.1	85.12	6	85.20	84.90	6.1	12,279	0.05%
2024/04/12	17	87.98	10	88.43	87.70	7	12,146	0.06%
2024/04/11	25	87.90	1	87.60	88.00	24	12,086	0.20%
2024/04/10	18.1	86.89	0	0.00	86.90	18.1	11,971	0.15%
2024/04/09	8	87.41	2	87.75	87.10	6	11,937	0.05%
2024/04/08	6	85.77	4	85.08	86.10	2	11,879	0.02%
2024/04/03	2	85.20	3	84.53	85.00	-1	11,878	-0.01%
2024/04/02	0.1	85.50	0	0.00	84.80	0.1	11,948	0.00%
2024/04/01	2	84.95	1	85.10	84.60	1	12,193	0.01%
2024/03/29	4	85.04	1	84.50	85.50	3	12,083	0.03%
2024/03/28	4.1	86.46	4	85.55	84.80	0.1	11,766	0.00%
2024/03/27	0	0.00	4	85.75	86.20	-4	11,713	-0.03%
2024/03/26	4	85.95	6	83.95	85.10	-2	11,645	-0.02%
2024/03/25	4	86.57	0	0.00	86.30	4	11,427	0.04%
2024/03/22	5	87.24	14	87.39	87.90	-9	11,365	-0.08%
2024/03/21	0	0.00	2.6	89.69	89.80	-2.6	10,946	-0.02%
2024/03/20	20	90.38	19.1	89.63	89.70	0.9	10,714	0.01%
2024/03/19	18	88.52	61.1	89.38	90.80	-43.1	10,121	-0.43%
2024/03/18	7	85.36	22	85.34	84.80	-15	9,386	-0.16%
2024/03/15	8	83.68	5	83.32	83.90	3	9,116	0.03%
2024/03/14	4	82.13	5	82.02	82.40	-1	8,838	-0.01%
2024/03/13	24	84.19	73.1	83.34	82.70	-49.1	8,627	-0.57%
2024/03/12	7	77.83	25.8	79.00	81.20	-18.8	7,739	-0.24%
2024/03/11	1	73.40	0	0.00	73.90	1	7,115	0.01%
2024/03/08	11	75.11	20	75.33	74.20	-9	7,449	-0.12%
2024/03/07	13	73.19	1	73.30	73.10	12	7,395	0.16%
2024/03/06	1	72.20	1	72.20	72.80	0	7,738	0.00%
2024/03/05	8	73.08	0	0.00	72.60	8	8,252	0.10%
2024/03/04	12	73.43	0	0.00	73.50	12	8,703	0.14%
2024/03/01	17	72.78	1	73.10	72.60	16	9,179	0.17%
2024/02/29	2	71.60	3	71.80	72.20	-1	9,902	-0.01%
2024/02/27	0	0.00	1	72.40	72.00	-1	10,878	-0.01%
2024/02/26	10	72.43	6	72.73	72.20	4	11,785	0.03%
2024/02/23	3	73.70	0	0.00	72.90	3	12,337	0.02%
2024/02/22	0	0.00	3.1	73.84	73.80	-3.1	12,910	-0.02%
2024/02/21	4	73.75	6	73.70	73.50	-2	13,364	-0.01%
2024/02/20	4	74.70	1	74.70	74.30	3	13,533	0.02%
2024/02/19	1.8	75.27	0	0.00	75.30	1.8	13,646	0.01%
2024/02/16	3	74.43	39	74.70	74.80	-36	13,746	-0.26%
2024/02/15	16	73.62	12	73.73	73.90	4	13,852	0.03%
2024/02/05	1	73.30	1	73.40	73.50	0	13,811	0.00%
2024/02/02	7	73.10	0	0.00	72.60	7	13,767	0.05%
2024/02/01	0	73.10	0	0.00	72.50	0	14,010	0.00%
2024/01/31	2.2	73.43	1	73.50	73.50	1.2	14,280	0.01%
2024/01/30	8.1	73.39	0	0.00	73.10	8.1	14,228	0.06%
2024/01/26	2	75.30	7	75.50	74.80	-5	14,319	-0.03%
2024/01/25	4	76.08	1	76.30	76.30	3	14,328	0.02%
2024/01/24	3.5	74.59	2	74.90	75.00	1.5	14,305	0.01%
2024/01/23	3	74.60	2	74.65	74.90	1	14,351	0.01%
2024/01/22	23	73.97	1	73.50	73.50	22	14,345	0.15%
2024/01/19	3	74.67	0	0.00	74.40	3	14,281	0.02%
2024/01/18	7	73.10	0	0.00	72.70	7	14,140	0.05%
2024/01/17	16.1	73.61	2	73.90	73.90	14.1	14,076	0.10%
2024/01/16	8.1	76.35	0	0.00	76.00	8.1	13,957	0.06%
2024/01/15	3	77.50	1	77.80	77.80	2	13,883	0.01%
2024/01/12	8	77.75	3	77.73	77.50	5	13,946	0.04%
2024/01/11	1	79.10	0	0.00	79.40	1	13,921	0.01%
2024/01/10	3	78.77	0	0.00	79.10	3	14,007	0.02%
2024/01/09	3	78.57	1	78.40	78.60	2	14,064	0.01%
2024/01/08	2	78.60	3	78.63	78.10	-1	14,142	-0.01%
2024/01/05	4	79.10	0	0.00	78.60	4	14,333	0.03%
2024/01/04	2	78.70	0	0.00	78.50	2	14,439	0.01%
2024/01/03	1	78.50	3	78.07	78.30	-2	14,488	-0.01%
2024/01/02	2	81.55	4.2	80.22	79.70	-2.2	14,447	-0.02%
2023/12/29	5	81.36	3	81.30	81.50	2	14,443	0.01%
2023/12/28	21	81.05	25	80.96	81.10	-4	14,403	-0.03%
2023/12/27	12	80.09	25	80.67	81.00	-13	14,295	-0.09%
2023/12/26	0	0.00	46	78.31	78.50	-46	14,049	-0.33%
2023/12/25	2	78.15	4	78.05	78.00	-2	14,090	-0.01%
2023/12/22	0	0.00	4	78.03	78.20	-4	14,148	-0.03%
2023/12/21	7	77.39	0	0.00	77.40	7	14,130	0.05%
2023/12/20	10	77.50	25	78.41	78.20	-15	14,140	-0.11%
2023/12/19	17	77.54	1	76.80	77.20	16	14,108	0.11%
2023/12/18	4	78.93	2	78.85	78.90	2	13,998	0.01%
2023/12/15	3.1	79.67	1	79.70	79.80	2.1	13,984	0.02%
2023/12/14	3	79.60	8	80.09	80.00	-5	13,921	-0.04%
2023/12/13	8	79.10	3.1	79.45	79.40	4.9	13,861	0.04%
2023/12/12	5	78.96	10	79.40	79.60	-5	13,775	-0.04%
2023/12/11	9	78.73	5	79.06	78.60	4	13,729	0.03%
2023/12/08	7	78.66	14	78.95	78.70	-7	13,717	-0.05%
2023/12/07	13	78.26	12	78.48	77.70	1	13,677	0.01%
2023/12/06	31.1	78.12	24	77.92	77.50	7.1	13,573	0.05%
2023/12/05	31	79.28	15	79.07	77.80	16	13,430	0.12%
2023/12/04	15	80.97	30	81.06	80.90	-15	13,054	-0.11%
2023/12/01	45.1	78.84	12	78.79	78.90	33.1	12,759	0.26%
2023/11/30	23	80.36	14	80.38	79.80	9	12,367	0.07%
2023/11/29	22	80.44	32	80.61	79.50	-10	11,940	-0.08%
2023/11/28	35	80.15	0	0.00	79.10	35	11,527	0.30%
2023/11/27	50.6	80.61	19	80.56	79.70	31.6	11,025	0.29%
2023/11/24	19	86.65	32	86.92	85.50	-13	10,300	-0.13%
2023/11/23	30	83.55	52	84.24	83.40	-22	9,265	-0.24%
2023/11/22	10	79.80	17.1	80.60	81.10	-7.1	8,342	-0.09%
2023/11/21	30	79.48	90.8	79.35	78.70	-60.8	7,853	-0.77%
2023/11/20	21	77.37	74	77.99	78.00	-53	7,333	-0.72%
2023/11/17	0	0.00	5	73.36	73.80	-5	6,902	-0.07%
2023/11/16	2	72.10	4.1	72.10	72.90	-2.1	6,770	-0.03%
2023/11/15	14	71.48	8	71.50	71.60	6	6,740	0.09%
2023/11/14	4	69.20	4	70.40	71.20	0	6,718	0.00%
2023/11/13	1.1	68.90	9	68.80	68.90	-8	6,563	-0.12%
2023/11/10	4	67.98	5.1	67.88	68.10	-1.1	6,522	-0.02%
2023/11/09	10.8	68.10	2	68.50	67.50	8.8	6,437	0.14%
2023/11/08	18.2	69.66	0	0.00	69.70	18.2	6,160	0.29%
2023/11/07	3	73.13	0	0.00	72.70	3	5,856	0.05%
2023/11/06	2	73.45	4	72.73	73.10	-2	5,914	-0.03%
2023/11/03	5	71.78	0	0.00	72.20	5	5,838	0.09%
2023/11/02	3	72.43	7	72.61	72.90	-4	5,827	-0.07%
2023/11/01	1	71.40	1	71.50	71.60	0	5,822	0.00%
2023/10/31	2	70.35	1	70.00	70.10	1	5,846	0.02%
2023/10/30	1	70.51	0	0.00	70.40	1	5,916	0.02%
2023/10/27	1	71.90	0	0.00	71.80	1	5,922	0.02%
2023/10/26	2	72.50	3	71.60	71.30	-1	5,970	-0.02%
2023/10/25	0	0.00	2	74.30	74.40	-2	5,918	-0.03%
2023/10/24	8	73.09	10.7	73.27	72.80	-2.7	5,896	-0.05%
2023/10/23	1	73.90	4	73.10	73.00	-3	5,894	-0.05%
2023/10/20	1	73.50	0	0.00	73.60	1	5,910	0.02%
2023/10/19	4	73.88	9	73.90	74.50	-5	5,914	-0.08%
2023/10/18	1	74.00	1	75.00	74.00	0	5,959	0.00%
2023/10/17	12	73.92	7	74.61	74.50	5	5,934	0.08%
2023/10/16	9	73.43	5	73.30	72.70	4	5,903	0.07%
2023/10/13	1	76.40	1.2	75.75	75.40	-0.2	5,828	0.00%
2023/10/12	4	73.05	1.1	73.24	74.20	3	5,629	0.05%
2023/10/06	4	70.83	7	71.13	70.70	-3	5,485	-0.05%
2023/10/05	0.1	71.90	5	71.78	71.90	-4.9	5,494	-0.09%
2023/10/04	1	69.60	0	0.00	70.00	1	5,403	0.02%
2023/09/28	0	68.30	0	0.00	68.00	0	5,533	0.00%
2023/09/27	1	67.51	0	0.00	67.80	1	5,594	0.02%
2023/09/26	0	68.66	0	0.00	68.00	0	5,588	0.00%
2023/09/25	1	69.60	3	69.50	69.50	-2	5,608	-0.04%
2023/09/22	3	69.10	0	0.00	69.00	3	5,638	0.05%
2023/09/21	1	69.50	1	70.00	69.60	0	5,642	0.00%
2023/09/20	4	69.90	3	69.70	69.30	1	5,655	0.02%
2023/09/19	3.1	70.69	0	0.00	70.40	3.1	5,661	0.05%
2023/09/18	0.1	71.70	7	71.47	71.20	-7	5,684	-0.12%
2023/09/15	3	71.90	1	72.00	72.00	2	5,699	0.04%
2023/09/14	0	0.00	2	71.80	71.80	-2	5,719	-0.03%
2023/09/13	6	71.75	4	71.75	71.40	2	5,692	0.04%
2023/09/12	1	70.70	2	70.00	71.30	-1	5,705	-0.02%
2023/09/11	2.1	68.86	0	0.00	68.90	2.1	5,652	0.04%
2023/09/08	4	69.30	0	0.00	69.20	4	5,650	0.07%
2023/09/07	2	70.35	0	0.00	69.90	2	5,671	0.04%
2023/09/06	0.2	70.52	0	0.00	70.30	0.2	5,635	0.00%
2023/09/05	1	70.20	0	0.00	70.50	1	5,616	0.02%
2023/09/04	10	70.77	12	70.98	70.80	-2	5,597	-0.04%
2023/09/01	1	70.00	0	0.00	69.60	1	5,535	0.02%
2023/08/31	1	68.70	0	0.00	68.30	1	5,478	0.02%
2023/08/30	4.1	68.98	0	0.00	69.20	4.1	5,435	0.07%
2023/08/29	5	68.24	0	0.00	68.50	5	5,443	0.09%
2023/08/28	3	68.70	0	0.00	68.30	3	5,436	0.06%
2023/08/25	5	67.18	0	0.00	67.80	5	5,384	0.09%
2023/08/24	6	69.08	0	0.00	68.80	6	5,302	0.11%
2023/08/23	2	68.35	0	0.00	68.40	2	5,261	0.04%
2023/08/22	2	68.80	0	0.00	68.50	2	5,304	0.04%
2023/08/21	1	69.50	0	0.00	68.70	1	5,228	0.02%
2023/08/18	4	70.73	0	0.00	70.40	4	5,102	0.08%
2023/08/17	4	71.30	0	0.00	71.30	4	4,993	0.08%
2023/08/16	1	71.20	0.7	71.40	71.20	0.3	4,970	0.01%
2023/08/15	0	72.40	0	0.00	71.80	0	4,949	0.00%
2023/08/11	2	72.62	0	0.00	72.60	2	4,947	0.04%
2023/08/10	1	74.00	0	0.00	74.00	1	4,956	0.02%
2023/08/08	1	75.00	0	0.00	74.60	1	4,848	0.02%
2023/08/07	0	75.10	0	0.00	75.80	0	4,785	0.00%
2023/08/04	0	75.80	1	75.50	75.50	-1	4,756	-0.02%
2023/08/02	5	76.16	0	0.00	75.70	5	4,685	0.11%
2023/08/01	8	78.64	0	0.00	78.40	8	4,539	0.18%
2023/07/31	0	77.30	0	0.00	77.30	0	4,481	0.00%
2023/07/28	1.9	77.23	0	0.00	77.20	1.9	4,496	0.04%
2023/07/27	0	0.00	4	76.73	76.70	-4	4,521	-0.09%
2023/07/26	7	75.96	0	0.00	75.60	7	4,515	0.16%
2023/07/25	4	76.83	78	77.05	77.00	-74	4,505	-1.64%
2023/07/24	0	0.00	1	77.60	77.60	-1	4,472	-0.02%
2023/07/21	1	78.01	0	0.00	78.00	1	4,464	0.02%
2023/07/20	5	80.30	0	0.00	80.20	5	4,399	0.11%
2023/07/19	0	0.00	2	81.20	80.00	-2	4,371	-0.05%
2023/07/17	2	80.80	1	81.90	81.30	1	4,426	0.02%
2023/07/14	2	81.40	4	81.40	80.80	-2	4,500	-0.04%
2023/07/13	2	79.35	1	79.80	79.70	1	4,465	0.02%
2023/07/12	1	80.99	10	80.11	80.00	-9	4,442	-0.20%
2023/07/11	1	80.90	0	0.00	81.60	1	4,422	0.02%
2023/07/10	5	80.50	1	81.40	80.00	4	4,428	0.09%
2023/07/07	16	81.43	1	81.20	80.50	15	4,407	0.34%
2023/07/06	4	83.00	6	82.25	83.50	-2	4,317	-0.05%
2023/07/05	1	84.11	3	84.27	83.70	-2	4,229	-0.05%
2023/07/04	6	87.88	0	0.00	88.30	6	4,126	0.15%
2023/07/03	1	88.30	1	89.10	87.70	0	4,090	0.00%
2023/06/30	0	0.00	1	87.20	88.00	-1	4,064	-0.02%
2023/06/29	1	86.20	0	0.00	86.10	1	4,041	0.02%
2023/06/28	11.1	86.48	1	87.70	86.20	10.1	4,087	0.25%
2023/06/27	7	87.46	0	0.00	87.00	7	4,096	0.17%
2023/06/26	13	87.48	0	0.00	87.00	13	4,165	0.31%
2023/06/21	0.5	89.50	1	88.50	88.20	-0.5	4,186	-0.01%
2023/06/20	4.1	88.59	0	0.00	88.10	4.1	4,293	0.10%
2023/06/19	0.3	90.70	0.3	90.57	89.30	0	4,273	0.00%
2023/06/16	1	90.80	0	0.00	90.30	1	4,285	0.02%
2023/06/15	1	93.10	3	93.20	92.90	-2	4,260	-0.05%
2023/06/14	0.1	93.00	0	0.00	92.90	0.1	4,374	0.00%
2023/06/13	1.1	92.77	3	93.40	92.50	-1.9	4,360	-0.04%
2023/06/12	0	0.00	22	93.60	93.00	-22	4,330	-0.51%
2023/06/09	0.1	93.20	0	0.00	93.40	0.1	4,346	0.00%
2023/06/08	1	93.40	0	0.00	93.00	1	4,341	0.02%
2023/06/07	1	93.30	0	0.00	94.80	1	4,381	0.02%
2023/06/06	1.1	91.95	0	0.00	91.30	1.1	4,377	0.03%
2023/06/01	0	92.20	0	0.00	91.60	0	4,368	0.00%
2023/05/31	0	93.20	0	0.00	92.90	0	4,405	0.00%
2023/05/26	0	0.00	3	92.40	92.80	-3	4,503	-0.07%
2023/05/25	0.1	90.30	0	0.00	90.40	0.1	4,492	0.00%
2023/05/18	3	91.13	4	91.28	90.80	-1	4,914	-0.02%
2023/05/17	1	90.20	0	0.00	90.20	1	5,066	0.02%
2023/05/16	4	90.68	4	90.70	90.30	0	5,100	0.00%
2023/05/15	4	89.38	4	89.90	90.00	0	5,183	0.00%
2023/05/12	0	0.00	10	89.90	90.00	-10	5,345	-0.19%
2023/05/10	0	89.30	0	0.00	89.20	0	5,463	0.00%
2023/05/08	0	0.00	2	89.95	89.80	-2	5,594	-0.04%
2023/05/05	6.1	89.84	0	0.00	89.70	6.1	5,685	0.11%
2023/05/02	0	86.40	0	0.00	87.50	0	6,204	0.00%
2023/04/27	0	0.00	1	86.30	85.60	-1	6,575	-0.02%
2023/04/26	1	85.50	1	85.80	85.50	0	6,624	0.00%
2023/04/25	0	0.00	1	88.40	87.00	-1	6,709	-0.01%
2023/04/24	12	89.68	12	89.18	88.90	0	6,824	0.00%
2023/04/21	2	90.60	2	91.50	90.20	0	6,869	0.00%
2023/04/20	2	90.75	0	0.00	90.30	2	6,978	0.03%
2023/04/19	3	92.07	2	92.50	90.90	1	7,214	0.01%
2023/04/18	1	92.60	0	0.00	92.10	1	7,596	0.01%
2023/04/17	8	93.79	6	93.70	93.80	2	7,735	0.03%
2023/04/14	0	0.00	0.8	95.00	94.60	-0.8	7,735	-0.01%
2023/04/13	1	93.80	3	94.13	94.00	-2	7,704	-0.03%
2023/04/11	0	0.00	2	94.55	94.90	-2	7,706	-0.03%
2023/04/07	3	95.90	0	0.00	95.70	3	7,768	0.04%
2023/04/06	25	96.12	5	96.40	95.90	20	7,777	0.26%
2023/03/31	9	97.01	9	97.20	96.90	0	7,782	0.00%
2023/03/30	5	96.56	5	97.40	97.50	0	7,815	0.00%
2023/03/29	10	97.28	10	95.90	96.00	0	7,814	0.00%
2023/03/28	12	98.11	11	98.89	98.90	1	7,825	0.01%
2023/03/27	9	99.24	10	99.65	99.00	-1	7,922	-0.01%
2023/03/24	7	98.31	6	99.05	98.50	1	7,889	0.01%
2023/03/23	2	93.95	7	97.06	98.00	-5	7,842	-0.06%
2023/03/21	0	0.00	1	94.60	93.70	-1	7,849	-0.01%
2023/03/20	5	95.20	4	95.35	94.60	1	7,920	0.01%
2023/03/17	10	94.74	15	95.19	95.90	-5	7,928	-0.06%
2023/03/16	4	91.65	4	92.10	91.80	0	7,841	0.00%
2023/03/15	0	91.90	2	92.60	91.50	-2	7,893	-0.03%
2023/03/14	1	91.10	1	91.90	91.00	0	7,937	0.00%
2023/03/13	5	90.90	4	91.75	92.50	1	7,947	0.01%
2023/03/10	15	92.03	11	91.52	91.70	4	7,997	0.05%
2023/03/09	7	94.41	8	93.95	93.90	-1	8,118	-0.01%
2023/03/08	2	95.05	1	94.30	94.80	1	8,138	0.01%
2023/03/07	4	93.55	4	94.70	94.40	0	8,131	0.00%
2023/03/06	0	0.00	2	93.80	94.30	-2	8,136	-0.02%
2023/03/03	3	92.33	2	92.90	91.60	1	8,105	0.01%
2023/03/02	7	92.47	7	92.40	92.60	0	8,090	0.00%
2023/03/01	12	90.47	22	91.24	93.40	-10	8,175	-0.12%
2023/02/24	12	93.94	20	94.18	92.50	-8	8,181	-0.10%
2023/02/23	12	92.98	13	93.45	93.40	-1	8,204	-0.01%
2023/02/22	19	90.91	14	90.85	91.70	5	8,356	0.06%
2023/02/21	12	94.53	15	95.19	95.00	-3	8,345	-0.04%
2023/02/20	12	93.04	9.1	93.60	93.50	2.9	8,479	0.03%
2023/02/17	19	91.77	19	92.19	92.40	0	8,752	0.00%
2023/02/16	24	93.04	23	93.07	92.70	1	8,847	0.01%
2023/02/15	22	94.60	15	92.69	92.40	7	9,097	0.08%
2023/02/14	10	97.08	8	97.41	97.20	2	9,016	0.02%
2023/02/13	24	96.45	15	96.27	96.80	9	9,109	0.10%
2023/02/10	19	97.35	25.5	98.38	98.70	-6.5	9,040	-0.07%
2023/02/09	10	94.84	10	95.75	95.50	0	8,938	0.00%
2023/02/08	8	96.03	7	96.90	95.70	1	8,956	0.01%
2023/02/07	15	94.01	21	95.10	95.30	-6	8,863	-0.07%
2023/02/06	20	95.22	19	93.80	93.60	1	9,066	0.01%
2023/02/03	16	96.33	15	96.65	96.60	1	9,038	0.01%
2023/02/02	18	98.01	17	97.14	96.80	1	9,008	0.01%
2023/02/01	19	98.12	18	97.19	97.20	1	8,912	0.01%
2023/01/31	20.1	98.20	16	97.47	99.70	4.1	8,795	0.05%
2023/01/30	100	100.50	3	101.00	101.00	97	8,464	1.15%
2023/01/17	3	91.70	0	0.00	92.00	3	8,194	0.04%
2023/01/16	8	88.24	8	89.04	89.30	0	8,114	0.00%
2023/01/13	23	89.63	19	88.21	88.20	4	8,124	0.05%
2023/01/12	3.1	89.15	2	89.70	90.00	1.1	8,014	0.01%
2023/01/10	1	93.00	6	91.95	91.70	-5	7,836	-0.06%
2023/01/09	1	93.40	11	91.26	93.40	-10	7,676	-0.13%
2023/01/06	15	90.51	7	90.11	90.80	8	7,420	0.11%
2023/01/05	1	83.60	5	84.10	84.80	-4	6,972	-0.06%
2023/01/03	0	0.00	1	79.40	80.00	-1	6,966	-0.01%
2022/12/29	2	76.45	4	77.25	77.80	-2	6,994	-0.03%
2022/12/28	3	78.50	3	79.20	77.80	0	7,004	0.00%
2022/12/27	1	81.40	0	0.00	81.10	1	6,983	0.01%
2022/12/23	5	81.46	3	81.20	81.50	2	7,006	0.03%
2022/12/22	0	82.80	1	83.80	82.90	-1	7,051	-0.01%
2022/12/20	8	83.48	5	83.38	81.30	3	7,064	0.04%
2022/12/19	1	84.70	5	84.96	84.60	-4	7,070	-0.06%
2022/12/16	2	81.20	0	0.00	82.30	2	6,965	0.03%
2022/12/15	5	83.12	5	82.90	82.90	0	6,970	0.00%
2022/12/14	9	83.81	12	83.00	83.50	-3	7,154	-0.04%
2022/12/13	8	84.86	11	86.34	83.80	-3	7,106	-0.04%
2022/12/09	1	83.20	0	0.00	83.20	1	6,948	0.01%
2022/12/08	3	83.37	2	82.70	82.90	1	6,914	0.01%
2022/12/07	5	84.04	2	85.10	83.30	3	6,902	0.04%
2022/12/06	5	84.98	5	85.56	84.80	0	6,881	0.00%
2022/12/05	4	87.02	0	0.00	86.50	4	6,886	0.06%
2022/12/02	6	87.07	6	86.87	86.80	0	6,936	0.00%
2022/12/01	0	0.00	3	86.87	87.10	-3	6,920	-0.04%
2022/11/30	5	82.60	5	82.24	82.30	0	6,787	0.00%
2022/11/29	2	83.50	0	0.00	83.30	2	6,734	0.03%
2022/11/28	0	82.60	0	0.00	83.50	0	6,752	0.00%
2022/11/24	0	83.90	0	0.00	84.40	0	6,781	0.00%
2022/11/23	2	85.70	7	84.59	83.20	-5	6,779	-0.07%
2022/11/22	2	83.80	1	84.40	83.50	1	6,750	0.01%
2022/11/21	17	85.17	9	84.08	83.70	8	6,762	0.12%
2022/11/18	10	89.58	9	89.69	88.10	1	6,627	0.02%
2022/11/17	5	85.68	13	89.76	90.70	-8	6,483	-0.12%
2022/11/16	15	86.25	22	86.57	87.20	-7	6,395	-0.11%
2022/11/15	4	84.30	1	84.90	85.50	3	6,169	0.05%
2022/11/14	3	80.50	3	81.40	80.80	0	5,930	0.00%
2022/11/11	1	80.90	4	80.73	80.90	-3	5,877	-0.05%
2022/11/10	0	0.00	3.1	73.89	74.10	-3.1	5,629	-0.06%
2022/11/09	1	72.00	0.2	72.60	73.00	0.8	5,590	0.01%
2022/11/07	0	0.00	2.3	67.28	67.50	-2.3	5,611	-0.04%
2022/11/04	1	64.80	0	0.00	65.30	1	5,641	0.02%
2022/11/03	0.3	65.30	0	0.00	65.10	0.3	5,632	0.00%
2022/11/02	1	65.70	1	66.10	66.00	0	5,664	0.00%
2022/11/01	0	0.00	4	67.30	68.10	-4	5,487	-0.07%
2022/10/31	7.1	64.91	0	0.00	66.40	7.1	5,609	0.13%
2022/10/24	0	0.00	1.1	65.24	64.80	-1.1	6,098	-0.02%
2022/10/21	1	64.70	3	64.50	63.50	-2	6,095	-0.03%
2022/10/20	0	0.00	0.3	62.04	62.40	-0.3	6,036	0.00%
2022/10/18	4	62.83	4	62.83	63.00	0	6,072	0.00%
2022/10/14	1	63.60	1	63.50	63.50	0	6,156	0.00%
2022/10/13	1	60.50	4	61.48	60.30	-3	6,187	-0.05%
2022/10/12	9	60.87	8	60.25	60.30	1	6,178	0.02%
2022/10/11	1	61.51	31	63.29	61.00	-30	6,153	-0.49%
2022/10/07	1	67.00	0	0.00	66.80	1	6,176	0.02%
2022/10/06	0	68.50	16	68.90	68.80	-16	6,221	-0.26%
2022/10/05	42	68.96	0	0.00	68.50	42	6,257	0.67%
2022/10/04	1	67.70	0	0.00	67.30	1	6,284	0.02%
2022/09/30	0	0.00	5	63.64	65.00	-5	6,420	-0.08%
2022/09/29	2	63.80	2	63.55	63.50	0	6,543	0.00%
2022/09/26	8	65.98	0.2	65.40	64.40	7.8	6,777	0.11%
2022/09/23	0.1	68.00	1	67.90	68.00	-0.9	6,817	-0.01%
2022/09/22	0.1	68.40	0	0.00	68.00	0.1	6,930	0.00%
2022/09/21	9	69.30	2	69.25	69.80	7	6,932	0.10%
2022/09/19	4	72.55	0	0.00	72.50	4	6,756	0.06%
2022/09/16	1	73.70	0	0.00	73.10	1	6,796	0.01%
2022/09/15	2	75.45	2	75.35	75.40	0	6,849	0.00%
2022/09/14	1	73.80	1	73.20	73.80	0	6,947	0.00%
2022/09/13	0	0.00	1	75.90	75.50	-1	6,951	-0.01%
2022/09/12	0	76.00	1	76.00	75.00	-1	6,943	-0.01%
2022/09/08	0	0.00	0.1	72.10	74.00	-0.1	6,996	0.00%
2022/09/06	0	0.00	1	72.50	71.80	-1	6,980	-0.01%
2022/09/02	1	72.20	0	0.00	72.00	1	7,206	0.01%
2022/09/01	7	73.17	7	72.59	72.50	0	7,189	0.00%
2022/08/31	0	0.00	3	73.70	74.40	-3	7,156	-0.04%
2022/08/29	8	72.80	2	73.15	73.20	6	7,129	0.08%
2022/08/26	2	76.80	0	0.00	76.60	2	7,096	0.03%
2022/08/25	2	75.35	5	75.04	75.00	-3	7,080	-0.04%
2022/08/24	4	75.33	7	75.70	75.20	-3	7,171	-0.04%
2022/08/23	1	74.20	0	0.00	74.20	1	7,223	0.01%
2022/08/22	6	74.50	6	74.40	74.10	0	7,228	0.00%
2022/08/19	4.1	75.50	0	0.00	75.00	4.1	7,267	0.06%
2022/08/18	1.1	75.33	1	76.20	76.00	0.1	7,292	0.00%
2022/08/17	0	0.00	3	77.20	77.20	-3	7,294	-0.04%
2022/08/16	1	76.40	0	0.00	76.20	1	7,369	0.01%
2022/08/12	0	0.00	11	76.23	76.60	-11	7,295	-0.15%
2022/08/11	3	74.00	12	72.89	73.90	-9	7,205	-0.12%
2022/08/10	1	70.50	6	70.30	70.40	-5	7,157	-0.07%
2022/08/09	17.2	71.99	1	72.30	72.00	16.2	7,132	0.23%
2022/08/08	3	73.47	0	0.00	73.40	3	7,087	0.04%
2022/08/05	3	75.47	0	0.00	74.90	3	7,031	0.04%
2022/08/04	2	72.15	2	72.20	73.00	0	6,886	0.00%
2022/08/03	10	70.10	15	68.93	69.70	-5	6,740	-0.07%
2022/08/02	4	67.65	0	0.00	68.20	4	6,575	0.06%
2022/07/28	5	72.36	2	72.20	72.10	3	6,509	0.05%
2022/07/27	0	0.00	1	71.70	72.10	-1	6,491	-0.02%
2022/07/26	0	0.00	3	70.60	71.00	-3	6,483	-0.05%
2022/07/25	1	72.80	2	73.80	72.80	-1	6,465	-0.02%
2022/07/22	3	74.93	0	0.00	75.20	3	6,496	0.05%
2022/07/20	1	75.20	5	74.66	73.50	-4	6,451	-0.06%
2022/07/19	1	72.30	0	0.00	72.90	1	6,424	0.02%
2022/07/18	5	73.10	3	73.07	73.00	2	6,453	0.03%
2022/07/15	6	72.68	2	72.50	73.10	4	6,416	0.06%
2022/07/14	2	70.30	1	70.70	70.90	1	6,348	0.02%
2022/07/13	0	0.00	0	69.60	68.90	0	6,320	0.00%
2022/07/12	1	67.00	5	67.70	67.90	-4	6,267	-0.06%
2022/07/11	0	0.00	2	71.20	71.30	-2	6,257	-0.03%
2022/07/08	8.1	71.59	0	0.00	71.80	8.1	6,256	0.13%
2022/07/07	1	70.10	3	69.00	69.70	-2	6,167	-0.03%
2022/07/06	2	67.40	4	65.50	65.30	-2	6,078	-0.03%
2022/07/05	10	69.34	2	70.20	69.10	8	6,028	0.13%
2022/07/04	0	0.00	4	67.38	67.50	-4	5,980	-0.07%
2022/07/01	9	74.51	6	75.38	73.30	3	5,839	0.05%
2022/06/30	1	78.00	2	77.35	76.80	-1	5,892	-0.02%
2022/06/29	2	80.00	0	0.00	79.90	2	5,768	0.03%
2022/06/28	11	84.35	10	83.00	82.80	1	5,701	0.02%
2022/06/27	2	84.80	1	85.40	85.00	1	5,706	0.02%
2022/06/24	2	83.00	6	83.48	83.10	-4	5,673	-0.07%
2022/06/23	1	83.00	5	83.30	83.00	-4	5,631	-0.07%
2022/06/22	11	85.74	3	84.40	83.70	8	5,546	0.14%
2022/06/21	2	89.60	0	0.00	89.40	2	5,431	0.04%
2022/06/20	0	0.00	0.3	90.10	89.10	-0.3	5,392	-0.01%
2022/06/17	3.1	90.95	5	90.62	90.60	-1.9	5,349	-0.04%
2022/06/16	1.2	95.54	0	0.00	93.00	1.2	5,242	0.02%
2022/06/15	1.1	95.25	1	96.00	95.50	0.1	5,177	0.00%
2022/06/14	0	0.00	6	94.37	96.50	-6	5,245	-0.11%
2022/06/13	10	96.32	1	96.00	95.60	9	5,217	0.17%
2022/06/10	0	0.00	5	101.50	101.50	-5	5,137	-0.10%
2022/06/09	0	0.00	1	102.00	102.00	-1	5,134	-0.02%
2022/06/07	2	101.00	3	101.67	101.50	-1	5,202	-0.02%
2022/06/06	0	0.00	2	102.75	102.50	-2	5,222	-0.04%
2022/06/02	10	101.65	2	102.75	101.00	8	5,241	0.15%
2022/06/01	3	103.67	2	105.00	103.50	1	5,270	0.02%
2022/05/31	3.6	104.83	6	106.58	107.00	-2.4	5,238	-0.05%
2022/05/30	1	100.00	2	102.00	103.50	-1	5,156	-0.02%
2022/05/27	3	98.33	3	98.27	98.20	0	5,112	0.00%
2022/05/26	4	98.80	6	97.80	97.40	-2	5,127	-0.04%
2022/05/25	2	99.35	7	100.17	101.00	-5	5,078	-0.10%
2022/05/24	22	102.30	2	100.50	99.80	20	5,092	0.39%
2022/05/23	0	0.00	5	108.00	106.50	-5	4,966	-0.10%
2022/05/20	1	105.00	1	106.00	107.50	0	4,925	0.00%
2022/05/19	0	0.00	4	104.00	106.50	-4	4,918	-0.08%
2022/05/18	1	106.00	6.1	107.50	107.50	-5.1	4,905	-0.10%
2022/05/17	2	105.50	7	105.79	107.00	-5	4,887	-0.10%
2022/05/13	0	0.00	13	104.19	104.00	-13	5,057	-0.26%
2022/05/12	1	100.00	1	100.50	101.00	0	5,143	0.00%
2022/05/11	2	102.25	1	102.00	102.00	1	5,200	0.02%
2022/05/10	1	97.70	2	100.30	101.00	-1	5,295	-0.02%
2022/05/09	20	100.86	2	99.90	99.50	18	5,337	0.34%
2022/05/05	0	0.00	2	108.23	107.50	-2	5,477	-0.04%
2022/05/04	0	0.00	5	105.00	105.50	-5	5,627	-0.09%
2022/05/03	0	0.00	5	102.50	104.00	-5	5,655	-0.09%
2022/04/29	0	0.00	1	104.50	105.50	-1	5,680	-0.02%
2022/04/28	0	0.00	4	101.02	103.50	-4	5,771	-0.07%
2022/04/27	7	97.49	3	97.47	98.50	4	5,692	0.07%
2022/04/26	0	0.00	5	102.50	102.00	-5	5,651	-0.09%
2022/04/25	6.1	101.19	22	102.07	103.00	-15.9	5,679	-0.28%
2022/04/22	1	106.00	0	0.00	106.00	1	5,704	0.02%
2022/04/20	2	109.25	1	110.00	109.00	1	5,791	0.02%
2022/04/19	0	0.00	0	109.50	108.00	0	5,852	0.00%
2022/04/18	0	0.00	2	108.25	108.00	-2	5,931	-0.03%
2022/04/15	3	108.67	12	107.50	108.00	-9	5,999	-0.15%
2022/04/14	3	111.67	0	0.00	112.00	3	6,000	0.05%
2022/04/13	1	114.50	4	116.13	114.00	-3	6,015	-0.05%
2022/04/12	1	112.00	1	111.00	112.50	0	6,048	0.00%
2022/04/11	2	113.75	0	0.00	114.00	2	6,074	0.03%
2022/04/08	3	116.83	1	115.50	116.50	2	6,153	0.03%
2022/04/07	0.2	117.76	0	0.00	117.00	0.2	6,111	0.00%
2022/04/06	14.3	115.96	1	116.50	118.00	13.3	6,035	0.22%
2022/04/01	0	122.00	0	0.00	122.00	0	5,870	0.00%
2022/03/31	0	0.00	1	124.50	124.50	-1	5,845	-0.02%
2022/03/30	0	0.00	1	125.00	124.00	-1	5,856	-0.02%
2022/03/29	3	121.50	1	121.00	121.00	2	5,859	0.03%
2022/03/28	2	119.75	0	0.00	120.50	2	5,875	0.03%
2022/03/24	11.1	122.01	0	0.00	122.00	11.1	5,851	0.19%
2022/03/23	0	0.00	1	125.00	125.00	-1	5,889	-0.02%
2022/03/22	7.1	123.50	0	0.00	123.50	7.1	5,916	0.12%
2022/03/21	0	0.00	3	124.50	124.00	-3	5,961	-0.05%
2022/03/18	1	123.00	1	123.00	124.00	0	6,003	0.00%
2022/03/17	2	123.25	8	123.00	123.00	-6	6,109	-0.10%
2022/03/16	6.3	116.61	1	115.50	115.00	5.3	6,054	0.09%
2022/03/15	8	118.06	1	116.50	116.50	7	6,112	0.11%
2022/03/14	5.5	123.45	0	0.00	123.50	5.5	6,127	0.09%
2022/03/11	0.6	125.00	0	0.00	124.50	0.6	6,176	0.01%
2022/03/10	1.1	124.05	0.1	125.00	124.00	1	6,202	0.02%
2022/03/09	1	122.00	0	0.00	122.00	1	6,295	0.02%
2022/03/08	0.2	121.50	1	121.00	121.00	-0.9	6,490	-0.01%
2022/03/07	0.5	124.00	0	0.00	123.50	0.5	6,505	0.01%
2022/03/04	2	126.75	0	0.00	127.00	2	6,506	0.03%
2022/03/03	0.2	132.50	0.1	133.00	132.50	0.1	6,442	0.00%
2022/03/02	2	129.75	7	131.50	133.50	-5	6,430	-0.08%
2022/03/01	3	127.00	2	128.75	130.00	1	6,379	0.02%
2022/02/25	1	124.50	2	124.50	125.50	-1	6,344	-0.02%
2022/02/24	1.1	122.37	1	124.00	125.00	0.1	6,354	0.00%
2022/02/23	1	124.50	0	0.00	124.50	1	6,327	0.02%
2022/02/22	1	124.50	3	125.00	126.50	-2	6,402	-0.03%
2022/02/21	5	126.30	0	0.00	126.50	5	6,396	0.08%
2022/02/18	0	0.00	1	128.00	128.00	-1	6,436	-0.02%
2022/02/17	1.1	129.91	3	128.50	129.00	-1.9	6,487	-0.03%
2022/02/15	8	126.13	9	127.89	127.00	-1	6,571	-0.02%
2022/02/14	10.2	124.27	2	125.50	124.00	8.2	6,467	0.13%
2022/02/11	0	0.00	1	131.50	131.50	-1	6,450	-0.02%
2022/02/10	2	129.75	9	129.78	130.50	-7	6,657	-0.11%
2022/02/09	2	124.50	1.1	127.14	127.50	0.9	6,697	0.01%
2022/02/08	13.2	123.74	0	0.00	123.50	13.2	6,783	0.19%
2022/02/07	8.9	124.70	3	124.67	123.50	5.9	6,906	0.09%
2022/01/26	8	131.06	1	132.00	130.50	7	7,198	0.10%
2022/01/25	4	137.50	2	137.25	139.00	2	7,862	0.03%
2022/01/24	1	135.50	1	137.50	137.50	0	7,934	0.00%
2022/01/21	5.1	136.60	0	0.00	138.00	5.1	8,056	0.06%
2022/01/20	0	0.00	1	138.50	140.50	-1	8,134	-0.01%
2022/01/19	2	139.00	4	138.50	138.50	-2	8,317	-0.02%
2022/01/18	1	141.00	0.1	142.00	141.50	0.9	8,424	0.01%
2022/01/17	6	140.67	1	140.50	140.50	5	8,472	0.06%
2022/01/14	2	136.00	0	0.00	139.00	2	8,543	0.02%
2022/01/13	1.1	139.97	0	0.00	139.00	1.1	8,517	0.01%
2022/01/12	9	141.78	7	141.14	142.00	2	8,556	0.02%
2022/01/11	2.2	140.27	3	140.50	139.50	-0.8	8,566	-0.01%
2022/01/10	3	143.17	2	143.00	143.00	1	8,543	0.01%
2022/01/07	5	143.00	0	0.00	142.50	5	8,724	0.06%
2022/01/06	22	146.50	0	0.00	147.00	22	8,756	0.25%
2022/01/05	2.1	148.50	0	0.00	148.50	2.1	8,905	0.02%
2022/01/04	6	151.08	0	0.00	150.50	6	8,975	0.07%
2022/01/03	28.1	151.32	0	0.00	151.50	28.1	9,042	0.31%
2021/12/30	0	0.00	1	158.00	158.00	-1	9,138	-0.01%
2021/12/28	0	0.00	3	159.83	160.00	-3	9,597	-0.03%
2021/12/27	0	158.50	0	0.00	157.50	0	9,682	0.00%
2021/12/23	0	0.00	0	158.00	155.50	0	9,998	0.00%
2021/12/22	1	158.00	7	156.50	158.00	-6	10,209	-0.06%
2021/12/20	1	155.00	0	0.00	154.50	1	10,347	0.01%
2021/12/17	0	0.00	1	155.00	155.50	-1	10,487	-0.01%
2021/12/16	0.3	155.00	1	155.50	155.50	-0.7	10,670	-0.01%
2021/12/15	13	153.04	11	151.50	154.00	2	10,864	0.02%
2021/12/14	0	150.00	1	150.00	152.00	-1	11,065	-0.01%
2021/12/13	7	152.00	0	0.00	150.00	7	11,234	0.06%
2021/12/10	1.6	153.57	0	0.00	153.50	1.6	11,331	0.01%
2021/12/09	17	153.09	0	0.00	153.50	17	11,675	0.15%
2021/12/08	34.4	161.79	30	164.20	159.00	4.4	12,110	0.04%
2021/12/06	10	162.00	0	0.00	165.00	10	12,952	0.08%
2021/12/03	20	163.00	2	164.00	164.00	18	13,313	0.14%
2021/12/02	13	161.85	20.3	163.43	165.00	-7.3	13,767	-0.05%
2021/12/01	0	0.00	30.4	157.49	157.50	-30.4	14,155	-0.22%
2021/11/29	1.2	147.09	4	148.50	149.50	-2.8	14,783	-0.02%
2021/11/26	0.2	149.13	0.3	148.00	148.00	-0.1	14,896	0.00%
2021/11/25	10	152.00	0	0.00	151.50	10	14,949	0.07%
2021/11/24	11.1	152.77	1	151.00	151.00	10.1	15,122	0.07%
2021/11/23	13	156.81	1	156.00	153.50	12	15,266	0.08%
2021/11/22	5	159.99	32	160.17	159.50	-27	15,438	-0.17%
2021/11/19	33.1	157.82	33	160.08	156.00	0.1	15,753	0.00%
2021/11/18	1	155.00	0	0.00	156.00	1	15,866	0.01%
2021/11/17	2	155.00	4.1	154.51	154.50	-2.1	16,082	-0.01%
2021/11/16	21.1	151.48	11	150.95	151.00	10.1	16,201	0.06%
2021/11/15	20.1	154.75	0	0.00	153.50	20.1	16,248	0.12%
2021/11/12	0	0.00	20	155.50	154.00	-20	16,476	-0.12%
2021/11/11	15	151.33	11	153.41	153.00	4	16,472	0.02%
2021/11/10	13.1	152.65	0	0.00	154.00	13.1	16,671	0.08%
2021/11/09	4	156.75	24	157.44	155.50	-20	16,820	-0.12%
2021/11/08	2	148.00	6	149.75	150.50	-4	16,970	-0.02%
2021/11/05	10	145.10	4	145.75	144.50	6	17,155	0.04%
2021/11/04	17	147.77	3	145.50	143.50	14	17,580	0.08%
2021/11/03	25.1	153.18	7	152.50	151.50	18.1	17,469	0.10%
2021/11/02	8.2	157.69	73	159.34	158.00	-64.8	17,754	-0.36%
2021/11/01	1.3	147.62	7	148.07	148.50	-5.7	17,649	-0.03%
2021/10/29	3.1	142.63	10	141.90	144.50	-6.9	17,622	-0.04%
2021/10/28	18.5	147.17	0	0.00	143.00	18.5	17,507	0.11%
2021/10/27	3	145.00	3	146.67	149.00	0	17,344	0.00%
2021/10/26	1	143.00	1	142.50	143.50	0	17,224	0.00%
2021/10/25	2	139.52	0	0.00	141.00	2	17,090	0.01%
2021/10/22	3	143.67	3	143.67	143.50	0	17,034	0.00%
2021/10/21	2	146.00	1	146.00	143.00	1	16,896	0.01%
2021/10/20	5	146.90	1	146.50	146.50	4	16,829	0.02%
2021/10/19	1	142.00	4.5	141.67	145.50	-3.5	16,704	-0.02%
2021/10/18	12	142.08	1	140.00	140.50	11	16,617	0.07%
2021/10/15	0	146.00	0	0.00	144.00	0	16,585	0.00%
2021/10/14	0	140.00	0	0.00	140.50	0	16,358	0.00%
2021/10/13	2	139.49	2	138.00	138.00	0	16,360	0.00%
2021/10/12	0.1	142.40	0	0.00	141.00	0.1	16,162	0.00%
2021/10/08	1	147.00	0	0.00	147.00	1	16,055	0.01%
2021/10/07	3	150.17	1	150.00	150.00	2	15,897	0.01%
2021/10/06	8	147.02	5	148.80	149.00	3	15,732	0.02%
2021/10/05	5	143.40	5	144.70	145.50	0	15,557	0.00%
2021/10/04	1	151.00	1	147.50	144.00	0	15,271	0.00%
2021/10/01	2.1	145.55	2	147.00	149.00	0.1	15,191	0.00%
2021/09/30	12.1	150.91	17	150.09	151.50	-4.9	15,062	-0.03%
2021/09/29	19.1	146.71	5	146.50	144.50	14.1	14,878	0.09%
2021/09/28	2	153.50	1	155.50	155.50	1	14,638	0.01%
2021/09/27	0	0.00	1	154.50	154.50	-1	14,562	-0.01%
2021/09/24	0	0.00	3	156.17	157.50	-3	14,499	-0.02%
2021/09/23	3	156.17	0	0.00	152.00	3	14,371	0.02%
2021/09/22	7.1	154.03	2.1	155.00	154.00	5	14,150	0.04%
2021/09/17	102	158.00	106	158.96	162.00	-4	13,947	-0.03%	大買/大賣/
2021/09/16	4	158.75	6	159.83	157.00	-2	13,727	-0.01%
2021/09/15	9	157.56	7	157.36	158.50	2	13,534	0.01%
2021/09/14	22.4	162.27	9	160.78	160.00	13.4	13,350	0.10%
2021/09/13	21.7	168.14	8	168.88	162.00	13.7	13,011	0.11%
2021/09/10	16	170.69	36	169.10	173.50	-20	12,479	-0.16%
2021/09/09	5	158.30	6	159.92	164.00	-1	11,860	-0.01%
2021/09/08	24	161.81	3	160.83	158.00	21	11,556	0.18%
2021/09/07	26.1	167.28	25.1	166.73	171.50	1	11,313	0.01%
2021/09/06	17	163.50	15.1	166.19	165.00	1.9	10,853	0.02%
2021/09/03	26	157.62	27.1	157.28	158.50	-1.1	10,229	-0.01%
2021/09/02	2.1	155.87	5	155.30	153.00	-2.9	9,846	-0.03%
2021/09/01	1.1	151.34	4	150.25	151.00	-2.9	9,499	-0.03%
2021/08/31	0	145.50	0	0.00	148.00	0	9,384	0.00%
2021/08/30	3.1	148.48	1	148.00	149.00	2.1	9,304	0.02%
2021/08/27	0	0.00	3	148.50	148.50	-3	9,135	-0.03%
2021/08/26	1	146.50	0	0.00	144.00	1	8,977	0.01%
2021/08/25	4.1	151.88	5	150.90	145.50	-0.9	8,809	-0.01%
2021/08/24	0.5	144.00	1	144.00	142.50	-0.5	8,417	-0.01%
2021/08/23	1	140.00	5	139.00	138.50	-4	8,223	-0.05%
2021/08/20	2	132.00	8	131.25	131.50	-6	8,078	-0.07%
2021/08/19	9	135.22	8	136.75	136.00	1	8,033	0.01%
2021/08/18	20	134.03	28	137.82	137.00	-8	7,956	-0.10%
2021/08/17	16	134.78	7	136.78	136.50	9	7,737	0.12%
2021/08/16	9	135.11	8	137.00	137.50	1	7,663	0.01%
2021/08/13	4.2	141.69	5	141.70	141.50	-0.8	7,476	-0.01%
2021/08/12	26.2	149.69	24	149.90	145.00	2.2	7,264	0.03%
2021/08/11	18	146.78	17	144.29	144.00	1	6,871	0.01%
2021/08/10	10	149.30	15.2	149.95	146.50	-5.2	6,610	-0.08%
2021/08/09	1	142.98	3	143.33	143.00	-2	6,104	-0.03%
2021/08/06	29.5	147.92	123	149.47	143.00	-93.5	6,073	-1.54%	大賣/
2021/08/05	10.6	141.61	169.1	141.09	146.50	-158.5	5,508	-2.88%	大賣/鉅額交易
2021/08/04	1	133.50	4.2	133.02	133.50	-3.2	4,873	-0.07%
2021/08/03	14	118.64	22	120.73	121.50	-8	4,888	-0.16%
2021/08/02	10	119.75	7	118.00	120.00	3	4,890	0.06%
2021/07/30	0	0.00	31	116.27	115.50	-31	4,889	-0.63%
2021/07/29	0	0.00	22	113.89	113.50	-22	5,004	-0.44%
2021/07/28	2	111.00	4	114.50	111.50	-2	5,217	-0.04%
2021/07/27	0	0.00	11	115.27	113.50	-11	5,298	-0.21%
2021/07/26	1	114.00	6	114.83	114.50	-5	5,364	-0.09%
2021/07/23	10	115.50	0	0.00	114.00	10	5,447	0.18%
2021/07/22	3	116.50	9	117.94	117.00	-6	5,492	-0.11%
2021/07/21	0	0.00	31	116.03	116.50	-31	5,530	-0.56%
2021/07/20	0	0.00	3	114.50	114.00	-3	5,603	-0.05%
2021/07/19	31	112.39	2	111.50	113.00	29	5,590	0.52%
2021/07/16	4	116.75	1	117.00	117.50	3	5,552	0.05%
2021/07/15	0	0.00	27	120.02	120.00	-27	5,554	-0.49%
2021/07/14	48	118.05	0	0.00	118.50	48	5,539	0.87%
2021/07/13	1	120.50	16	119.53	119.00	-15	5,563	-0.27%
2021/07/12	0	0.00	24	115.33	116.00	-24	5,611	-0.43%
2021/07/09	2.1	113.52	7	114.21	113.50	-5	5,656	-0.09%
2021/07/08	5	114.70	12	115.29	115.00	-7	5,758	-0.12%
2021/07/07	3	115.50	2	116.75	116.50	1	5,808	0.02%
2021/07/06	1	116.00	6	118.58	115.50	-5	5,958	-0.08%
2021/07/05	2	119.00	14	118.64	118.00	-12	6,113	-0.20%
2021/07/02	0	0.00	3	116.67	117.50	-3	6,157	-0.05%
2021/07/01	4	116.88	1	116.50	116.00	3	6,250	0.05%
2021/06/30	0.1	117.00	3	119.17	118.00	-3	6,327	-0.05%
2021/06/29	3	117.00	1	117.50	117.50	2	6,354	0.03%
2021/06/24	5	119.00	0	0.00	118.00	5	6,472	0.08%
2021/06/23	0	0.00	3	120.50	120.50	-3	6,502	-0.05%
2021/06/22	21	120.76	0	0.00	118.00	21	6,580	0.32%
2021/06/21	23	119.28	21	121.00	121.00	2	6,606	0.03%
2021/06/18	4	122.63	15	124.13	122.00	-11	6,651	-0.17%
2021/06/17	5	120.30	11	122.82	123.50	-6	6,636	-0.09%
2021/06/16	44	123.03	7	125.93	121.50	37	6,721	0.55%
2021/06/15	5	121.00	56	122.68	124.00	-51	6,686	-0.76%
2021/06/11	57	117.38	1	117.50	117.50	56	6,690	0.84%
2021/06/10	132	116.14	1	117.50	116.00	131	6,782	1.93%	大買/鉅額交易
2021/06/09	43	113.93	5	114.00	114.00	38	6,813	0.56%
2021/06/08	22	114.32	10	115.60	114.50	12	6,997	0.17%
2021/06/07	44	113.02	2	112.25	113.50	42	7,198	0.58%
2021/06/04	13.1	113.92	1	114.00	114.00	12.1	7,374	0.16%
2021/06/03	49	114.53	0	0.00	115.00	49	7,573	0.65%
2021/06/02	1	115.00	3	116.83	116.00	-2	7,656	-0.03%
2021/06/01	0	0.00	0.1	117.00	117.50	-0.1	7,776	0.00%
2021/05/31	5.1	117.49	0	0.00	118.00	5.1	7,947	0.06%
2021/05/28	4	117.50	3	117.83	117.00	1	8,124	0.01%
2021/05/27	3	114.00	0	0.00	116.50	3	8,110	0.04%
2021/05/26	0	0.00	4	113.38	113.00	-4	8,165	-0.05%
2021/05/25	20.1	109.25	20	112.55	112.50	0.1	8,145	0.00%
2021/05/24	0	0.00	1	107.00	108.00	-1	8,137	-0.01%
2021/05/20	2	105.50	0	0.00	105.50	2	8,217	0.02%
2021/05/19	0.1	107.00	0	0.00	106.50	0.1	8,269	0.00%
2021/05/17	1	105.50	3	104.83	104.50	-2	8,383	-0.02%
2021/05/14	1	105.00	0	0.00	105.50	1	8,318	0.01%
2021/05/13	0	0.00	24	110.25	110.00	-24	8,342	-0.29%
2021/05/12	3.1	100.61	0	0.00	101.50	3.1	8,514	0.04%
2021/05/11	4	109.64	0	0.00	109.50	4	8,481	0.05%
2021/05/10	1	116.50	1	116.00	114.50	0	8,426	0.00%
2021/05/07	0	0.00	1	114.00	114.00	-1	8,515	-0.01%
2021/05/06	3	110.67	2	115.50	112.50	1	8,587	0.01%
2021/05/05	4.1	112.72	2	118.75	110.50	2.1	8,498	0.02%
2021/05/04	1	112.50	3	114.00	116.00	-2	8,429	-0.02%
2021/05/03	1	116.00	2	118.25	115.00	-1	8,682	-0.01%
2021/04/29	1.1	118.50	0.1	118.50	119.50	0.9	8,761	0.01%
2021/04/28	6.2	119.18	5.1	119.94	120.00	1	8,781	0.01%
2021/04/27	0.1	119.00	3	119.00	119.50	-2.9	8,896	-0.03%
2021/04/26	11.1	119.35	5.1	119.21	118.50	6	8,923	0.07%
2021/04/23	0	0.00	2	115.50	116.50	-2	8,894	-0.02%
2021/04/22	1	113.50	0	0.00	113.50	1	9,041	0.01%
2021/04/21	0.1	113.00	0	0.00	113.50	0.1	9,049	0.00%
2021/04/20	0	0.00	1	114.50	115.00	-1	9,224	-0.01%
2021/04/19	0.1	115.50	0	0.00	116.00	0.1	9,243	0.00%
2021/04/16	0	0.00	3	115.83	116.50	-3	9,284	-0.03%
2021/04/14	2.1	113.99	0.4	113.53	113.00	1.7	9,305	0.02%
2021/04/13	1.4	116.37	7	117.21	116.50	-5.6	9,261	-0.06%
2021/04/12	2.1	116.24	1	116.00	116.00	1.1	9,214	0.01%
2021/04/09	3	115.85	10	115.95	116.50	-7	9,116	-0.08%
2021/04/08	0	112.00	2	110.00	112.50	-2	8,994	-0.02%
2021/04/07	0	0.00	2	110.98	111.00	-2	8,990	-0.02%
2021/04/06	0	112.00	2	112.00	112.00	-2	8,939	-0.02%
2021/04/01	0.2	109.83	7	109.79	110.00	-6.8	8,882	-0.08%
2021/03/31	6	108.25	0.1	108.50	108.00	5.9	8,830	0.07%
2021/03/30	2	108.75	4	109.38	110.00	-2	8,746	-0.02%
2021/03/29	3	108.17	1	108.50	108.00	2	8,695	0.02%
2021/03/25	2	104.50	0	0.00	106.00	2	8,666	0.02%
2021/03/24	2	105.25	2	106.00	105.50	0	8,611	0.00%
2021/03/23	5	108.60	0	0.00	108.50	5	8,634	0.06%
2021/03/22	0	0.00	1	108.00	109.50	-1	8,623	-0.01%
2021/03/19	0	0.00	3	106.17	108.00	-3	8,674	-0.03%
2021/03/18	2	108.50	4	108.25	109.00	-2	8,613	-0.02%
2021/03/17	3	107.67	2	108.50	106.00	1	8,614	0.01%
2021/03/16	5	108.30	2	108.00	108.50	3	8,584	0.03%
2021/03/15	3	106.67	0	0.00	106.00	3	8,767	0.03%
2021/03/12	2	105.75	6	105.67	106.50	-4	9,054	-0.04%
2021/03/11	3	102.00	1	102.50	102.00	2	9,045	0.02%
2021/03/10	6	102.42	0	0.00	100.50	6	8,877	0.07%
2021/03/09	3.1	100.75	3	100.50	102.50	0.1	8,724	0.00%
2021/03/08	2	104.50	1	103.50	103.50	1	8,592	0.01%
2021/03/05	7.1	106.29	5	104.50	106.00	2.1	8,532	0.02%
2021/03/04	19.2	109.11	2	109.75	108.50	17.2	8,465	0.20%
2021/03/03	10	112.00	3	112.33	112.50	7	8,319	0.08%
2021/03/02	10	116.25	5	116.50	115.00	5	8,190	0.06%
2021/02/26	11.2	118.54	1	118.50	116.00	10.2	8,162	0.12%
2021/02/24	12.1	123.29	1	122.50	122.00	11.1	8,444	0.13%
2021/02/23	4	122.38	0	0.00	122.00	4	8,511	0.05%
2021/02/22	2	124.50	1	125.50	125.50	1	8,435	0.01%
2021/02/18	11	123.68	1	124.50	123.50	10	8,373	0.12%
2021/02/17	0	0.00	1	129.00	126.50	-1	8,278	-0.01%
2021/02/05	0	0.00	3.5	127.00	126.00	-3.5	8,186	-0.04%
2021/02/04	1	127.48	2.5	126.60	126.50	-1.5	8,143	-0.02%
2021/02/03	3	126.58	21	125.36	127.00	-18	8,047	-0.22%
2021/02/02	12	118.38	9	118.39	118.00	3	7,806	0.04%
2021/02/01	4	111.88	2	110.50	115.00	2	7,775	0.03%
2021/01/29	5	114.60	3	115.17	112.00	2	7,766	0.03%
2021/01/28	5	118.51	0	118.00	117.00	5	7,864	0.06%
2021/01/27	9	123.22	4	126.00	122.50	5	7,762	0.06%
2021/01/26	10	126.05	12	128.38	123.00	-2	7,665	-0.03%
2021/01/25	9	128.44	9	128.22	129.50	0	7,524	0.00%
2021/01/22	0.2	123.50	11	122.41	123.00	-10.9	7,177	-0.15%
2021/01/21	17	121.26	4	122.00	120.00	13	7,023	0.19%
2021/01/20	6	121.00	4.3	118.50	120.00	1.7	6,918	0.02%
2021/01/19	0	0.00	2.5	118.30	118.50	-2.5	6,791	-0.04%
2021/01/18	1	114.50	0	0.00	116.50	1	6,711	0.01%
2021/01/15	9	118.94	25	121.08	117.50	-16	6,677	-0.24%
2021/01/14	2	121.50	1	121.00	122.00	1	6,525	0.02%
2021/01/13	3	122.83	9.3	121.53	124.00	-6.3	6,448	-0.10%
2021/01/12	4	117.13	23	119.00	117.00	-19	6,247	-0.30%
2021/01/11	6	117.42	13	117.65	118.00	-7	6,198	-0.11%
2021/01/08	1.3	114.35	23	118.78	116.00	-21.7	6,139	-0.35%
2021/01/07	0	0.00	3	115.00	116.00	-3	6,030	-0.05%
2021/01/06	8	112.44	2	112.50	113.00	6	6,036	0.10%
2021/01/05	19	113.26	2	113.00	114.00	17	6,040	0.28%
2021/01/04	1	113.50	0	0.00	114.00	1	6,119	0.02%
2020/12/31	2	114.50	2	115.75	116.00	0	6,241	0.00%
2020/12/30	3	112.83	0	0.00	113.50	3	6,217	0.05%
2020/12/29	10	116.20	0	0.00	114.00	10	6,249	0.16%
2020/12/28	12	114.92	3	116.33	118.00	9	6,298	0.14%
2020/12/25	2	115.25	1	114.00	115.00	1	6,405	0.02%
2020/12/24	0	0.00	1.2	114.58	114.50	-1.2	6,624	-0.02%
2020/12/23	7.2	114.72	0	0.00	114.50	7.2	6,829	0.11%
2020/12/22	0	0.00	2	115.50	114.50	-2	6,881	-0.03%
2020/12/21	0.5	116.00	0	0.00	115.50	0.5	6,899	0.01%
2020/12/18	0	0.00	7	115.43	116.00	-7	6,886	-0.10%
2020/12/17	4	117.00	4	116.13	115.00	0	6,863	0.00%
2020/12/16	15	113.50	0	0.00	112.50	15	6,773	0.22%
2020/12/15	1	111.00	0	0.00	112.50	1	6,713	0.01%
2020/12/14	1	114.50	1	116.00	116.00	0	6,632	0.00%
2020/12/11	16	114.00	2	115.25	116.00	14	6,635	0.21%
2020/12/10	6	120.25	3	119.17	117.50	3	6,563	0.05%
2020/12/09	17	125.21	4.3	124.19	123.50	12.7	6,475	0.20%
2020/12/08	3	119.00	10	120.10	125.50	-7	6,235	-0.11%
2020/12/07	6	113.33	7	113.00	114.50	-1	5,911	-0.02%
2020/12/04	1	109.00	3	108.67	109.00	-2	5,764	-0.03%
2020/12/03	0.5	108.83	0	0.00	108.50	0.5	5,755	0.01%
2020/12/02	8	107.31	6	107.58	109.00	2	5,925	0.03%
2020/12/01	2.2	105.60	3	106.83	107.00	-0.9	5,917	-0.01%
2020/11/30	2	108.50	7	107.50	105.00	-5	5,993	-0.08%
2020/11/27	4	107.00	0	0.00	107.00	4	5,923	0.07%
2020/11/26	6	103.92	0	0.00	105.00	6	5,935	0.10%
2020/11/25	2	107.00	0	0.00	106.50	2	6,016	0.03%
2020/11/23	16	109.97	11	108.05	108.00	5	5,890	0.08%
2020/11/20	1	100.50	2	102.00	105.00	-1	5,579	-0.02%
2020/11/19	0	0.00	10	99.50	99.00	-10	5,559	-0.18%
2020/11/17	1	99.00	3	99.00	99.00	-2	5,692	-0.04%
2020/11/16	10	97.80	0	0.00	98.50	10	5,723	0.17%
2020/11/13	1	96.50	0	0.00	96.10	1	5,757	0.02%
2020/11/12	3	97.43	1	97.30	97.60	2	5,754	0.03%
2020/11/11	0	0.00	3	97.60	98.00	-3	5,755	-0.05%
2020/11/10	1	98.80	0	0.00	98.30	1	5,774	0.02%
2020/11/09	0	0.00	5	103.00	103.00	-5	5,794	-0.09%
2020/11/06	3	101.17	4	100.38	100.50	-1	5,810	-0.02%
2020/11/05	2	100.00	14	99.86	100.00	-12	5,873	-0.20%
2020/11/04	1	95.00	3	95.80	96.20	-2	5,758	-0.03%
2020/11/02	0	0.00	1	93.50	93.60	-1	6,338	-0.02%
2020/10/30	2	93.60	0	0.00	93.20	2	6,478	0.03%
2020/10/28	1	94.60	2	94.50	95.10	-1	6,606	-0.02%
2020/10/27	2	93.75	0	0.00	94.50	2	6,680	0.03%
2020/10/23	1	96.40	0	0.00	95.40	1	6,931	0.01%
2020/10/22	2	96.70	0	0.00	96.20	2	7,492	0.03%
2020/10/21	1	98.30	2	98.35	97.10	-1	7,886	-0.01%
2020/10/20	0	0.00	1	98.30	98.50	-1	8,046	-0.01%
2020/10/19	3	97.77	1	97.90	97.10	2	8,531	0.02%
2020/10/16	2	97.50	0	0.00	98.20	2	8,724	0.02%
2020/10/14	0	0.00	1	99.60	99.40	-1	8,800	-0.01%
2020/10/12	0	0.00	7	98.46	99.00	-7	8,854	-0.08%
2020/10/08	5	99.82	2	98.65	98.50	3	8,817	0.03%
2020/10/07	1	96.70	1	96.60	96.50	0	8,698	0.00%
2020/10/06	3	96.43	2	96.75	96.70	1	8,709	0.01%
2020/10/05	0	0.00	1	95.90	95.30	-1	8,729	-0.01%
2020/09/30	0	0.00	1	96.50	96.10	-1	8,722	-0.01%
2020/09/29	47	96.34	54	97.77	95.00	-7	8,693	-0.08%
2020/09/28	3	95.27	12	97.11	97.80	-9	8,607	-0.10%
2020/09/25	2	90.60	2	90.20	89.10	0	8,528	0.00%
2020/09/24	4	91.25	1	91.00	90.80	3	8,630	0.03%
2020/09/23	1	93.20	1	94.00	93.60	0	8,682	0.00%
2020/09/22	3	92.80	0	0.00	92.70	3	8,722	0.03%
2020/09/16	1	96.70	1	96.30	95.60	0	8,794	0.00%
2020/09/14	0	0.00	1	98.30	97.90	-1	8,745	-0.01%
2020/09/10	2	97.50	3	97.80	97.30	-1	8,638	-0.01%
2020/09/09	1	93.70	1	96.00	96.20	0	8,636	0.00%
2020/09/08	1	98.20	1	96.40	96.00	0	8,629	0.00%
2020/09/07	3	98.10	5	99.56	96.50	-2	8,619	-0.02%
2020/09/04	2	93.50	0	0.00	93.80	2	8,487	0.02%
2020/09/03	0	0.00	3	95.83	96.00	-3	8,459	-0.04%
2020/09/02	0	0.00	32	93.63	94.60	-32	8,345	-0.38%
2020/09/01	1	93.10	1	92.80	93.10	0	8,348	0.00%
2020/08/31	5	94.50	4	93.13	93.50	1	8,317	0.01%
2020/08/28	0	0.00	2	93.65	93.90	-2	8,160	-0.02%
2020/08/27	0	0.00	1	93.80	93.30	-1	8,141	-0.01%
2020/08/26	1	94.40	0	0.00	93.70	1	8,112	0.01%
2020/08/25	2	94.50	11	94.26	94.40	-9	8,088	-0.11%
2020/08/24	1	92.80	6	91.28	91.90	-5	8,028	-0.06%
2020/08/21	3	87.40	6	88.00	88.30	-3	7,952	-0.04%
2020/08/20	2	86.15	0	0.00	84.80	2	7,882	0.03%
2020/08/19	0	0.00	1	91.30	89.50	-1	7,851	-0.01%
2020/08/18	0	0.00	1	90.00	89.60	-1	7,794	-0.01%
2020/08/17	1	90.80	0	0.00	90.30	1	7,790	0.01%
2020/08/14	5	91.20	0	0.00	91.50	5	7,809	0.06%
2020/08/13	0	0.00	3	90.60	91.40	-3	7,764	-0.04%
2020/08/12	1	87.10	0	0.00	88.20	1	7,641	0.01%
2020/08/10	5	88.26	0	0.00	87.20	5	7,603	0.07%
2020/08/07	4	89.53	9	90.03	89.70	-5	7,614	-0.07%
2020/08/06	14	92.98	3	95.83	92.10	11	7,480	0.15%
2020/08/05	6	96.87	3	95.30	97.70	3	7,132	0.04%
2020/08/04	32	92.79	0	0.00	93.10	32	6,992	0.46%
2020/08/03	10	93.72	0	0.00	93.20	10	6,925	0.14%
2020/07/31	5	95.62	7	95.96	95.20	-2	6,880	-0.03%
2020/07/30	0	0.00	2	96.05	95.10	-2	6,820	-0.03%
2020/07/29	6	95.20	3	95.80	95.20	3	6,724	0.04%
2020/07/28	10	96.58	10	96.38	95.50	0	6,632	0.00%
2020/07/27	8	93.56	8	94.51	93.90	0	6,091	0.00%
2020/07/24	2	88.50	4	89.73	89.00	-2	5,776	-0.03%
2020/07/23	7	93.77	33	93.05	91.30	-26	5,658	-0.46%
2020/07/22	0	0.00	2	83.90	90.70	-2	5,280	-0.04%
2020/07/20	0	0.00	7	81.23	81.20	-7	5,127	-0.14%
2020/07/15	1	82.70	0	0.00	82.30	1	5,011	0.02%
2020/07/13	0	0.00	1	82.50	82.30	-1	5,060	-0.02%
2020/07/09	1	81.80	1	80.90	81.00	0	5,203	0.00%
2020/07/08	5	82.60	19	81.29	81.50	-14	5,184	-0.27%
2020/07/07	0	0.00	3	84.07	81.90	-3	5,238	-0.06%
2020/07/06	0	0.00	7	79.44	80.30	-7	5,212	-0.13%
2020/07/03	1	80.40	61	80.59	80.90	-60	5,215	-1.15%
2020/07/02	18	79.04	8	79.20	79.10	10	5,189	0.19%
2020/07/01	10	78.50	2	78.60	78.60	8	5,144	0.16%
2020/06/30	4	78.00	0	0.00	77.80	4	5,157	0.08%
2020/06/29	1	77.90	0	0.00	77.50	1	5,212	0.02%
2020/06/24	10	78.70	1	78.90	78.30	9	5,290	0.17%
2020/06/23	10	77.70	0	0.00	77.90	10	5,423	0.18%
2020/06/22	2	78.10	1	78.40	78.30	1	5,525	0.02%
2020/06/18	1	77.00	2	76.95	77.00	-1	5,675	-0.02%
2020/06/15	1	75.80	1	75.20	76.00	0	6,083	0.00%
2020/06/12	1	75.50	0	0.00	75.70	1	6,087	0.02%
2020/06/11	2	77.50	12	78.88	77.20	-10	6,109	-0.16%
2020/06/09	4	76.50	2	76.30	75.80	2	6,181	0.03%
2020/06/08	0	0.00	1	75.00	75.80	-1	6,305	-0.02%
2020/06/05	0	0.00	6	73.90	74.40	-6	6,300	-0.10%
2020/06/04	0	0.00	2	73.50	73.60	-2	6,361	-0.03%
2020/05/28	0	0.00	8	71.66	71.60	-8	6,447	-0.12%
2020/05/27	5	71.38	1	71.10	71.40	4	6,474	0.06%
2020/05/26	4	71.80	1	71.60	71.20	3	6,514	0.05%
2020/05/25	0	0.00	2	71.25	71.50	-2	6,524	-0.03%
2020/05/21	3	68.97	0	0.00	69.90	3	6,735	0.04%
2020/05/20	1	68.20	0	0.00	68.40	1	6,756	0.01%
2020/05/19	3	68.63	2	68.00	68.50	1	6,748	0.01%
2020/05/18	10	67.95	3	68.20	67.60	7	6,734	0.10%
2020/05/15	6	71.17	1	70.30	70.10	5	6,724	0.07%
2020/05/14	4	72.43	22	74.38	71.70	-18	6,681	-0.27%
2020/05/13	2	72.80	0	0.00	72.80	2	6,547	0.03%
2020/05/11	2	70.90	0	0.00	70.20	2	6,516	0.03%
2020/05/08	0	0.00	13	71.08	70.40	-13	6,544	-0.20%
2020/05/07	6	70.03	2	69.90	69.80	4	6,537	0.06%
2020/05/06	4	69.60	0	0.00	69.30	4	6,582	0.06%
2020/05/04	5	68.64	6	69.20	69.50	-1	6,636	-0.02%
2020/04/30	1	69.50	11	69.15	69.90	-10	6,624	-0.15%
2020/04/29	5.3	68.30	0	0.00	68.60	5.3	6,573	0.08%
2020/04/28	6	67.80	0	0.00	68.40	6	6,512	0.09%
2020/04/27	1	67.90	1	67.90	67.60	0	6,581	0.00%
2020/04/24	1	66.50	0	0.00	66.80	1	6,522	0.02%
2020/04/23	4	67.85	0	0.00	67.30	4	6,469	0.06%
2020/04/22	3	66.80	0	0.00	67.50	3	6,486	0.05%
2020/04/21	5	66.76	0	0.00	66.50	5	6,537	0.08%
2020/04/20	1	67.90	0	0.00	68.00	1	6,663	0.02%
2020/04/17	2	69.05	1	68.30	68.20	1	6,683	0.01%
2020/04/16	4	68.03	0	0.00	67.70	4	6,616	0.06%
2020/04/15	3	67.30	8	67.38	68.00	-5	6,543	-0.08%
2020/04/14	1	65.70	3	65.53	65.50	-2	6,409	-0.03%
2020/04/13	0	0.00	2	63.25	63.00	-2	6,323	-0.03%
2020/04/10	0	0.00	35	62.83	62.90	-35	6,302	-0.56%
2020/04/09	10	62.25	3	61.93	62.40	7	6,216	0.11%
2020/04/08	11	60.71	25	61.46	61.60	-14	6,163	-0.23%
2020/04/07	13	60.51	0	0.00	61.20	13	6,065	0.21%
2020/04/06	1	59.20	0	0.00	59.50	1	6,009	0.02%
2020/03/31	1	59.10	0	0.00	59.30	1	6,153	0.02%
2020/03/30	2.7	58.48	0	0.00	58.60	2.7	6,083	0.04%
2020/03/27	1	60.00	0	0.00	60.50	1	5,973	0.02%
2020/03/25	5	59.44	2	58.80	59.00	3	5,718	0.05%
2020/03/24	3	57.03	0	0.00	56.70	3	5,656	0.05%
2020/03/20	99	59.56	48	59.44	58.90	51	5,750	0.89%
2020/03/19	3	57.73	4	58.98	57.60	-1	5,614	-0.02%
2020/03/18	1	64.30	5	64.04	64.00	-4	5,639	-0.07%
2020/03/16	1	67.20	6	68.40	67.00	-5	5,852	-0.09%
2020/03/13	2	66.00	8	68.45	70.00	-6	5,922	-0.10%
2020/03/12	13	71.63	14	71.26	71.40	-1	5,974	-0.02%
2020/03/11	10	72.90	10	72.10	71.80	0	6,038	0.00%
2020/03/10	5	73.70	5	72.00	72.00	0	6,380	0.00%
2020/03/09	1	73.40	1	73.40	72.90	0	6,726	0.00%
2020/03/05	2	75.40	0	0.00	75.10	2	6,804	0.03%
2020/03/03	1	75.00	0	0.00	75.10	1	6,861	0.01%
2020/03/02	1	74.30	0	0.00	74.00	1	6,891	0.01%
2020/02/27	2	74.15	0	0.00	74.20	2	7,119	0.03%
2020/02/26	1	74.30	0	0.00	74.90	1	7,176	0.01%
2020/02/25	0	0.00	1	75.10	75.30	-1	7,200	-0.01%
2020/02/24	2	74.65	0	0.00	74.00	2	7,139	0.03%
2020/02/21	1	78.40	10	77.79	78.40	-9	6,994	-0.13%
2020/02/19	0	0.00	10	77.80	78.00	-10	6,909	-0.14%
2020/02/18	5	78.30	0	0.00	77.90	5	6,943	0.07%
2020/02/17	15	78.91	43	79.37	78.30	-28	6,895	-0.41%
2020/02/12	0	0.00	1	78.50	78.50	-1	6,766	-0.01%
2020/02/11	0	0.00	7	77.33	77.00	-7	6,714	-0.10%
2020/02/10	5	76.78	3	77.40	76.90	2	6,668	0.03%
2020/02/07	7	77.81	0	0.00	77.70	7	6,662	0.11%
2020/02/06	1	78.00	0	0.00	78.90	1	6,644	0.02%
2020/01/31	3	75.40	0	0.00	75.20	3	6,658	0.05%
2020/01/30	2	74.50	8	76.35	75.00	-6	6,642	-0.09%
2020/01/20	7	79.70	0	0.00	79.30	7	6,534	0.11%
2020/01/17	1	79.90	0	0.00	79.60	1	6,488	0.02%
2020/01/16	4	80.45	0	0.00	80.10	4	6,522	0.06%
2020/01/15	1	81.60	1	81.10	81.00	0	6,483	0.00%
2020/01/14	0	0.00	2	81.30	83.10	-2	6,389	-0.03%
2020/01/13	1	79.00	2	79.25	79.80	-1	6,228	-0.02%
2020/01/09	2	77.50	1	77.80	77.50	1	6,167	0.02%
2020/01/08	1	76.20	0	0.00	76.80	1	6,204	0.02%
2020/01/06	1	77.20	0	0.00	77.50	1	6,168	0.02%
2020/01/03	1	80.10	2	79.80	78.00	-1	6,122	-0.02%
2020/01/02	1	78.70	0	0.00	78.80	1	6,067	0.02%
2019/12/31	1.3	79.55	1	79.30	79.30	0.3	6,019	0.00%
2019/12/30	1	80.70	2	80.90	80.20	-1	6,024	-0.02%
2019/12/27	4	79.15	4	79.50	80.00	0	5,985	0.00%
2019/12/26	6	77.83	0	0.00	78.10	6	5,767	0.10%
2019/12/20	0	0.00	2	77.15	77.20	-2	5,915	-0.03%
2019/12/19	7	77.99	2	78.50	77.70	5	5,892	0.08%
2019/12/18	1	79.00	5	80.54	78.70	-4	5,851	-0.07%
2019/12/17	6	77.20	6.3	78.43	78.60	-0.3	5,747	-0.01%
2019/12/16	30	78.15	3	77.80	77.30	27	5,662	0.48%
2019/12/13	7	77.13	1	77.10	77.00	6	5,630	0.11%
2019/12/11	3	75.77	2	75.65	77.40	1	5,432	0.02%
2019/12/10	15	77.20	14	76.16	76.00	1	5,289	0.02%
2019/12/09	3	77.53	5	76.82	76.70	-2	5,178	-0.04%
2019/12/06	29	77.87	29	78.53	77.90	0	5,055	0.00%
2019/12/05	38	80.16	44	80.69	79.60	-6	4,882	-0.12%
2019/12/04	16	77.63	20	77.27	76.20	-4	4,564	-0.09%
2019/12/03	0	0.00	2	73.00	73.10	-2	4,170	-0.05%
2019/11/28	2	72.05	5.3	73.32	72.40	-3.3	4,183	-0.08%
2019/11/27	0	0.00	30	72.07	71.10	-30	4,140	-0.72%
2019/11/26	2	69.80	19	71.59	72.00	-17	4,053	-0.42%
2019/11/25	18	68.43	6	69.13	68.80	12	3,784	0.32%
2019/11/22	0	0.00	2	67.20	68.00	-2	3,686	-0.05%
2019/11/21	0	0.00	4	66.58	66.70	-4	3,627	-0.11%
2019/11/20	5	66.20	0	0.00	65.20	5	3,592	0.14%
2019/11/15	4	65.38	3	66.17	66.60	1	3,539	0.03%
2019/11/13	2	64.25	0	0.00	64.30	2	3,532	0.06%
2019/11/12	0	0.00	2	64.30	64.60	-2	3,543	-0.06%
2019/11/11	0	0.00	1	64.40	64.10	-1	3,556	-0.03%
2019/11/07	4	66.20	53	65.60	65.60	-49	3,560	-1.38%
2019/11/06	3	65.60	3	66.47	66.70	0	3,561	0.00%
2019/11/05	17	67.14	13	67.52	66.50	4	3,557	0.11%
2019/11/04	45	66.40	6	67.30	67.40	39	3,522	1.11%
2019/11/01	13	64.34	62	65.30	65.20	-49	3,511	-1.40%
2019/10/31	0	0.00	61	64.89	65.20	-61	3,503	-1.74%
2019/10/30	33	64.28	0	0.00	64.10	33	3,493	0.94%
2019/10/29	22.3	65.29	2	65.50	64.20	20.3	3,610	0.56%
2019/10/28	10	64.83	0	0.00	65.00	10	3,626	0.28%
2019/10/25	28	64.76	0	0.00	64.30	28	3,649	0.77%
2019/10/24	11	64.33	1	64.60	64.70	10	3,664	0.27%
2019/10/23	2	62.90	0	0.00	62.60	2	3,661	0.05%
2019/10/18	1	63.10	0	0.00	63.00	1	3,868	0.03%
2019/10/16	1	64.50	0	0.00	64.60	1	3,945	0.03%
2019/10/14	0	0.00	1	62.60	62.60	-1	3,937	-0.03%
2019/10/09	4	61.68	0	0.00	61.70	4	3,912	0.10%
2019/10/08	0	0.00	2	62.50	62.40	-2	3,911	-0.05%
2019/10/07	1	61.30	1	61.70	61.20	0	3,894	0.00%
2019/10/04	3	61.33	0	0.00	60.90	3	3,892	0.08%
2019/10/03	2	61.20	0	0.00	61.20	2	3,875	0.05%
2019/10/02	4	62.08	0	0.00	62.40	4	3,857	0.10%
2019/10/01	1	62.10	1	61.60	62.00	0	3,890	0.00%
2019/09/27	11	63.89	14	64.30	62.70	-3	3,858	-0.08%
2019/09/26	14	66.39	1	66.50	66.40	13	3,817	0.34%
2019/09/25	0	0.00	1	65.70	66.20	-1	3,860	-0.03%
2019/09/19	11	68.08	0	0.00	68.20	11	4,038	0.27%
2019/09/18	2	67.40	9	67.72	68.60	-7	4,064	-0.17%
2019/09/10	0	0.00	6	64.90	65.00	-6	3,922	-0.15%
2019/09/09	0	0.00	6	66.15	65.80	-6	3,870	-0.16%
2019/09/06	3	64.47	8	65.33	66.10	-5	3,880	-0.13%
2019/09/05	0	0.00	3	65.00	64.90	-3	3,870	-0.08%
2019/09/04	10	65.00	0	0.00	65.10	10	3,918	0.26%
2019/09/02	1	64.10	3	64.07	64.10	-2	3,851	-0.05%
2019/08/30	0	0.00	14	63.66	64.00	-14	3,876	-0.36%
2019/08/29	6	62.68	2	62.30	62.70	4	3,871	0.10%
2019/08/27	12	63.13	0	0.00	63.30	12	3,890	0.31%
2019/08/20	1	62.20	5	62.20	61.90	-4	4,183	-0.10%
2019/08/16	0	0.00	14	61.63	62.70	-14	4,230	-0.33%
2019/08/15	4	60.65	0	0.00	60.90	4	4,243	0.09%
2019/08/14	13	61.75	3	62.30	61.50	10	4,382	0.23%
2019/08/13	1	61.60	5	60.94	61.00	-4	4,446	-0.09%
2019/08/12	6	61.93	0	0.00	61.70	6	4,492	0.13%
2019/08/06	10	60.87	0	0.00	62.20	10	4,561	0.22%
2019/08/05	2	62.70	0	0.00	61.90	2	4,559	0.04%
2019/08/02	1	63.10	1	63.90	64.00	0	4,565	0.00%
2019/08/01	0	0.00	2	62.50	62.50	-2	4,563	-0.04%
2019/07/31	3	62.90	25	63.01	63.30	-22	4,571	-0.48%
2019/07/30	14	63.92	12	63.98	63.50	2	4,487	0.04%
2019/07/29	2	64.40	5	64.50	64.50	-3	4,572	-0.07%
2019/07/26	0	0.00	5	63.40	64.00	-5	4,691	-0.11%
2019/07/25	0	0.00	3	65.03	64.40	-3	4,793	-0.06%
2019/07/24	0	0.00	23	64.92	64.50	-23	4,772	-0.48%
2019/07/23	1	64.40	22	64.48	64.50	-21	4,776	-0.44%
2019/07/22	3	62.63	4	63.00	63.10	-1	4,709	-0.02%
2019/07/19	12	62.37	0	0.00	62.00	12	4,718	0.25%
2019/07/18	2	61.35	1	62.00	61.50	1	4,680	0.02%
2019/07/17	8	61.76	0	0.00	61.40	8	4,725	0.17%
2019/07/16	4	62.85	0	0.00	62.70	4	4,712	0.08%
2019/07/15	6	61.48	0	0.00	61.80	6	4,829	0.12%
2019/07/12	3	61.40	0	0.00	61.20	3	4,903	0.06%
2019/07/11	4	61.33	0	0.00	61.30	4	4,932	0.08%
2019/07/10	6	61.17	0	0.00	61.00	6	4,947	0.12%
2019/07/09	10	60.29	0	0.00	60.80	10	4,973	0.20%
2019/07/08	21	60.41	0	0.00	60.30	21	4,976	0.42%
2019/07/05	18	61.03	0	0.00	60.30	18	5,037	0.36%
2019/07/04	18	61.91	0	0.00	61.20	18	5,038	0.36%
2019/07/02	1	66.50	2	66.80	65.80	-1	5,038	-0.02%
2019/07/01	1	66.10	0	0.00	66.90	1	5,027	0.02%
2019/06/28	2	64.85	3	64.90	65.20	-1	5,026	-0.02%
2019/06/27	1	65.00	3	65.63	66.00	-2	4,979	-0.04%
2019/06/24	0	0.00	1	64.50	64.50	-1	4,934	-0.02%
2019/06/21	0	0.00	3	64.20	64.20	-3	4,979	-0.06%
2019/06/20	0	0.00	2	63.35	63.00	-2	5,040	-0.04%
2019/06/19	1	63.10	5	63.26	63.00	-4	5,100	-0.08%
2019/06/18	2	60.95	2	61.55	61.80	0	5,087	0.00%
2019/06/17	2	61.50	0	0.00	60.50	2	5,150	0.04%
2019/06/13	0	0.00	4	60.80	61.00	-4	5,189	-0.08%
2019/06/12	3	59.73	1	60.30	60.50	2	5,218	0.04%
2019/06/11	1	58.80	0	0.00	60.00	1	5,190	0.02%
2019/06/06	1	58.60	0	0.00	58.20	1	5,167	0.02%
2019/05/31	0	0.00	2	59.90	60.30	-2	5,348	-0.04%
2019/05/30	3	57.43	1	57.00	57.00	2	5,346	0.04%
2019/05/29	5	57.96	1	57.60	57.50	4	5,375	0.07%
2019/05/28	1	60.20	1	59.30	59.30	0	5,379	0.00%
2019/05/27	2	59.50	1	59.70	60.00	1	5,522	0.02%
2019/05/24	2	60.00	1	60.20	60.20	1	5,510	0.02%
2019/05/22	1	61.00	0	0.00	60.70	1	5,571	0.02%
2019/05/21	3	59.87	2	60.00	60.00	1	5,621	0.02%
2019/05/20	1	61.80	1	62.20	62.60	0	5,604	0.00%
2019/05/17	1	62.80	0	0.00	63.00	1	5,733	0.02%
2019/05/15	1	64.50	0	0.00	64.20	1	6,056	0.02%
2019/05/14	1	63.60	0	0.00	64.00	1	6,218	0.02%
2019/05/10	1	64.40	2	64.40	64.00	-1	6,442	-0.02%
2019/05/09	4	64.48	1	63.70	63.70	3	6,526	0.05%
2019/05/08	1	66.30	0	0.00	66.00	1	6,569	0.02%
2019/05/07	1	66.70	9	65.52	66.20	-8	6,688	-0.12%
2019/05/06	3	64.13	1	65.40	64.60	2	6,704	0.03%
2019/05/03	8	64.61	3	64.67	65.00	5	6,627	0.08%
2019/05/02	5	66.56	0	0.00	65.70	5	6,505	0.08%
2019/04/30	2	67.90	0	0.00	68.50	2	6,399	0.03%
2019/04/29	4	67.93	0	0.00	67.90	4	6,402	0.06%
2019/04/26	7	68.00	0	0.00	68.00	7	6,423	0.11%
2019/04/25	0	0.00	4	69.58	70.20	-4	6,353	-0.06%
2019/04/24	2	69.15	0	0.00	69.10	2	6,368	0.03%
2019/04/23	4	69.18	13	69.70	69.10	-9	6,506	-0.14%
2019/04/22	3	69.10	0	0.00	68.90	3	6,531	0.05%
2019/04/19	10	70.03	16	70.90	69.20	-6	6,573	-0.09%
2019/04/18	14	69.24	2	69.10	69.20	12	6,541	0.18%
2019/04/17	4	68.43	0	0.00	68.70	4	6,513	0.06%
2019/04/16	2	67.80	2	68.00	68.00	0	6,516	0.00%
2019/04/15	0	0.00	1	67.60	67.80	-1	6,543	-0.02%
2019/04/12	0	0.00	1	67.60	67.20	-1	6,562	-0.02%
2019/04/11	3	67.03	1	67.50	67.00	2	6,607	0.03%
2019/04/10	1	66.30	11	66.30	67.20	-10	6,612	-0.15%
2019/04/09	9	68.44	1	67.60	67.70	8	6,621	0.12%
2019/04/08	0	0.00	9	69.37	69.50	-9	6,545	-0.14%
2019/04/03	0	0.00	2	68.60	68.80	-2	6,523	-0.03%
2019/04/02	2	67.60	1	67.90	68.40	1	6,494	0.02%
2019/04/01	6	67.03	1	67.40	67.00	5	6,446	0.08%
2019/03/29	1	65.80	0	0.00	66.50	1	6,393	0.02%
2019/03/28	4	65.60	1	65.30	65.20	3	6,393	0.05%
2019/03/26	2	67.65	0	0.00	67.90	2	6,378	0.03%
2019/03/25	3	66.83	3	67.27	68.10	0	6,398	0.00%
2019/03/22	0	0.00	6	67.77	68.20	-6	6,318	-0.09%
2019/03/21	3	66.10	0	0.00	66.50	3	6,247	0.05%
2019/03/20	4	65.95	0	0.00	65.50	4	6,264	0.06%
2019/03/19	1	65.80	0	0.00	65.50	1	6,237	0.02%
2019/03/15	1	65.90	0	0.00	65.80	1	6,164	0.02%
2019/03/14	1	66.20	2	66.40	66.50	-1	6,176	-0.02%
2019/03/13	3	66.80	1	66.50	66.50	2	6,209	0.03%
2019/03/12	2	66.20	0	0.00	66.30	2	6,251	0.03%
2019/03/11	4	65.98	0	0.00	65.50	4	6,188	0.06%
2019/03/07	0	0.00	1	69.90	68.50	-1	6,139	-0.02%
2019/03/06	1	69.70	5	68.82	70.20	-4	6,188	-0.06%
2019/03/05	3	70.00	0	0.00	70.20	3	6,260	0.05%
2019/03/04	0	0.00	1	72.00	70.00	-1	6,218	-0.02%
2019/02/26	6	67.10	11	68.48	68.20	-5	6,113	-0.08%
2019/02/25	1	66.20	1	66.40	66.00	0	5,938	0.00%
2019/02/22	3	65.33	0	0.00	65.60	3	5,926	0.05%
2019/02/20	2	66.30	0	0.00	66.00	2	5,869	0.03%
2019/02/19	3	66.10	1	66.70	66.90	2	5,805	0.03%
2019/02/18	3	67.43	0	0.00	67.40	3	5,713	0.05%
2019/02/15	0	0.00	3	66.37	65.50	-3	5,557	-0.05%
2019/02/14	0	0.00	2	64.60	66.10	-2	5,437	-0.04%
2019/02/13	2	63.10	0	0.00	62.70	2	5,202	0.04%
2019/02/11	0	0.00	4	64.55	65.10	-4	5,035	-0.08%
2019/01/30	1	66.00	4	65.75	66.60	-3	4,912	-0.06%
2019/01/28	0	0.00	8	64.66	64.50	-8	4,741	-0.17%
2019/01/25	5	63.00	9	62.59	63.00	-4	4,686	-0.09%
2019/01/24	0	0.00	1	61.00	61.70	-1	4,742	-0.02%
2019/01/23	0	0.00	3	61.00	61.70	-3	4,929	-0.06%
2019/01/22	4	60.80	6	61.17	61.00	-2	4,966	-0.04%
2019/01/21	1	60.40	23	60.35	60.30	-22	5,037	-0.44%
2019/01/18	2	59.50	14	59.69	60.00	-12	5,143	-0.23%
2019/01/17	0	0.00	4	58.20	57.70	-4	5,214	-0.08%
2019/01/16	0	0.00	2	58.80	58.50	-2	5,295	-0.04%
2019/01/15	4	56.58	2	58.00	58.00	2	5,279	0.04%
2019/01/14	3	55.33	0	0.00	55.70	3	5,131	0.06%
2019/01/11	8	56.80	4	56.30	56.30	4	5,087	0.08%
2019/01/10	26	56.92	1	57.40	56.30	25	5,053	0.49%
2019/01/09	8	58.09	0	0.00	58.00	8	5,009	0.16%
2019/01/08	5	57.90	0	0.00	57.50	5	5,007	0.10%
2019/01/04	5	57.24	1	57.00	57.40	4	5,013	0.08%
2019/01/03	2	59.85	1	60.30	59.60	1	5,023	0.02%
2019/01/02	0	0.00	9	61.40	63.00	-9	5,061	-0.18%
2018/12/28	5	59.42	1	61.00	59.50	4	5,037	0.08%
2018/12/27	1	61.00	1	61.10	60.70	0	5,078	0.00%
2018/12/26	3	60.53	0	0.00	60.30	3	5,124	0.06%
2018/12/25	3	60.70	3	60.73	60.50	0	5,129	0.00%
2018/12/24	2	62.30	0	0.00	62.10	2	5,128	0.04%
2018/12/22	1	63.00	0	0.00	62.60	1	5,150	0.02%
2018/12/20	1	62.30	17	62.70	62.50	-16	5,219	-0.31%
2018/12/19	4	63.80	10	65.31	64.00	-6	5,204	-0.12%
2018/12/18	0	0.00	9	63.48	63.70	-9	5,148	-0.17%
2018/12/17	0	0.00	1	62.70	62.60	-1	5,206	-0.02%
2018/12/14	2	60.55	2	62.00	61.00	0	5,237	0.00%
2018/12/13	1	63.90	9	62.64	61.30	-8	5,236	-0.15%
2018/12/12	1	60.40	1	60.10	61.60	0	5,281	0.00%
2018/12/10	4	57.95	0	0.00	57.60	4	5,414	0.07%
2018/12/07	9	58.94	0	0.00	58.10	9	5,459	0.16%
2018/12/06	17	60.69	0	0.00	58.10	17	5,453	0.31%
2018/12/05	16	63.43	0	0.00	62.80	16	5,449	0.29%
2018/12/04	2	67.75	0	0.00	67.50	2	5,501	0.04%
2018/12/03	0	0.00	3	68.57	69.00	-3	5,532	-0.05%
2018/11/30	0	0.00	11	65.44	64.80	-11	5,518	-0.20%
2018/11/29	0	0.00	10	65.38	64.40	-10	5,512	-0.18%
2018/11/28	5	62.16	41	64.77	64.80	-36	5,469	-0.66%
2018/11/27	2	60.60	3	61.37	61.80	-1	5,388	-0.02%
2018/11/23	4	61.10	1	62.60	60.40	3	5,525	0.05%
2018/11/22	0	0.00	3	62.10	62.10	-3	5,587	-0.05%
2018/11/21	9	60.44	1	61.10	61.40	8	5,619	0.14%
2018/11/20	4	60.43	0	0.00	60.30	4	5,657	0.07%
2018/11/19	10	61.08	0	0.00	60.10	10	5,745	0.17%
2018/11/16	4	62.68	7	62.91	62.80	-3	5,717	-0.05%
2018/11/15	0	0.00	11	62.11	62.30	-11	5,751	-0.19%
2018/11/14	6	61.20	0	0.00	59.90	6	5,766	0.10%
2018/11/13	0	0.00	1	60.00	60.40	-1	5,754	-0.02%
2018/11/09	1	60.10	0	0.00	59.90	1	5,796	0.02%
2018/11/08	1	62.20	4	62.85	62.30	-3	5,771	-0.05%
2018/11/07	1	60.80	0	0.00	62.30	1	5,774	0.02%
2018/11/06	1	62.20	7	61.61	62.20	-6	5,779	-0.10%
2018/11/05	0	0.00	2	60.55	61.90	-2	5,828	-0.03%
2018/11/02	0	0.00	4	60.65	60.90	-4	5,955	-0.07%
2018/11/01	1	56.90	3	58.67	59.30	-2	6,096	-0.03%
2018/10/31	2	56.20	15	57.08	57.00	-13	6,033	-0.22%
2018/10/30	0	0.00	1	51.40	52.90	-1	5,892	-0.02%
2018/10/29	10	51.56	0	0.00	51.50	10	5,897	0.17%
2018/10/26	5	50.60	4	50.53	49.90	1	5,844	0.02%
2018/10/25	16	50.84	2	52.20	49.50	14	5,769	0.24%
2018/10/24	3	54.07	5	54.28	55.00	-2	5,665	-0.04%
2018/10/23	1	57.50	0	0.00	56.30	1	5,639	0.02%
2018/10/19	1	56.40	0	0.00	59.70	1	5,642	0.02%
2018/10/18	0	0.00	7	58.30	57.20	-7	5,681	-0.12%
2018/10/17	8	60.13	1	60.40	59.80	7	5,735	0.12%
2018/10/11	3	54.43	0	0.00	54.00	3	5,740	0.05%
2018/10/09	1	58.30	0	0.00	60.00	1	5,686	0.02%
2018/10/08	21	61.59	0	0.00	61.00	21	5,598	0.38%
2018/10/05	15	63.14	0	0.00	62.80	15	5,535	0.27%
2018/10/04	1	65.30	0	0.00	65.70	1	5,473	0.02%
2018/10/03	10	68.10	11	69.52	68.00	-1	5,451	-0.02%
2018/10/02	1	67.90	0	0.00	68.00	1	5,458	0.02%
2018/09/27	2	67.85	10	66.95	68.20	-8	5,478	-0.15%
2018/09/26	3	68.37	0	0.00	68.50	3	5,465	0.05%
2018/09/25	5	69.12	0	0.00	68.80	5	5,523	0.09%
2018/09/21	20	70.10	38	68.96	70.30	-18	5,532	-0.33%
2018/09/20	2	65.70	0	0.00	66.70	2	5,466	0.04%
2018/09/14	3	63.87	2	63.20	66.10	1	5,407	0.02%
2018/09/13	2	62.05	0	0.00	63.30	2	5,329	0.04%
2018/09/12	13	61.72	0	0.00	61.70	13	5,295	0.25%
2018/09/10	8	66.78	5	64.98	64.70	3	5,271	0.06%
2018/09/07	6	69.67	10	71.11	69.70	-4	5,265	-0.08%
2018/09/06	12	70.87	11	70.25	70.10	1	5,357	0.02%
2018/09/05	6	72.67	0	0.00	72.40	6	5,544	0.11%
2018/09/03	3	74.80	3	73.90	73.40	0	5,657	0.00%
2018/08/30	2	73.20	2	75.55	73.60	0	5,551	0.00%
2018/08/29	2	77.20	0	0.00	75.50	2	5,472	0.04%
2018/08/28	4	76.18	4	76.10	76.00	0	5,378	0.00%
2018/08/27	2	72.70	0	0.00	74.00	2	5,327	0.04%
2018/08/24	2	70.70	0	0.00	70.80	2	5,337	0.04%
2018/08/23	1	73.90	0	0.00	73.90	1	5,325	0.02%
2018/08/22	0	0.00	1	74.00	74.10	-1	5,362	-0.02%
2018/08/21	2	75.05	2	74.95	76.20	0	5,358	0.00%
2018/08/20	1	74.60	0	0.00	73.00	1	5,379	0.02%
2018/08/17	2	76.00	1	76.10	75.10	1	5,358	0.02%
2018/08/16	1	74.10	0	0.00	75.00	1	5,361	0.02%
2018/08/15	2	77.35	3	74.83	74.10	-1	5,321	-0.02%
2018/08/14	1	76.70	0	0.00	76.70	1	5,289	0.02%
2018/08/13	1	76.90	1	77.70	76.90	0	5,262	0.00%
2018/08/09	3	81.30	3	81.47	81.50	0	5,075	0.00%
2018/08/08	3	79.33	3	79.97	83.10	0	4,918	0.00%
2018/08/06	4	78.50	3	77.97	75.40	1	4,659	0.02%
2018/08/02	0	0.00	1	73.70	73.70	-1	4,537	-0.02%
2018/07/31	0	0.00	3	77.60	78.00	-3	4,434	-0.07%
2018/07/30	4	76.70	2	75.55	77.20	2	4,391	0.05%
2018/07/27	3	74.70	0	0.00	75.00	3	4,377	0.07%
2018/07/26	2	75.10	44	75.80	76.10	-42	4,377	-0.96%
2018/07/25	10	73.95	8	75.00	76.50	2	4,318	0.05%
2018/07/24	24	71.76	92	73.41	73.70	-68	4,246	-1.60%
2018/07/23	20	70.07	0	0.00	70.10	20	4,160	0.48%
2018/07/20	0	0.00	10	71.23	70.50	-10	4,128	-0.24%
2018/07/19	20	70.01	10	71.31	70.90	10	4,112	0.24%
2018/07/18	0	0.00	1	71.80	69.00	-1	4,088	-0.02%
2018/07/13	10	68.50	10	67.50	68.70	0	4,022	0.00%
2018/07/12	7	65.90	10	67.25	67.80	-3	4,041	-0.07%
2018/07/11	1	67.30	0	0.00	67.00	1	4,009	0.02%
2018/07/10	2	68.30	1	68.60	68.30	1	3,965	0.03%
2018/07/06	1	65.50	0	0.00	64.50	1	3,900	0.03%
2018/07/05	1	65.90	1	66.00	66.00	0	3,880	0.00%
2018/07/04	0	0.00	1	69.00	69.00	-1	3,883	-0.03%
2018/06/29	1	68.30	10	68.98	69.80	-9	3,866	-0.23%
2018/06/28	9	68.12	0	0.00	68.20	9	3,921	0.23%
2018/06/27	13	69.04	20	69.75	69.30	-7	4,082	-0.17%
2018/06/26	7	70.69	0	0.00	70.00	7	4,039	0.17%
2018/06/25	8	67.45	10	68.48	69.00	-2	4,044	-0.05%
2018/06/22	6	66.72	34	68.54	68.50	-28	4,093	-0.68%
2018/06/21	31	67.35	0	0.00	68.10	31	4,062	0.76%
2018/06/20	0	0.00	5	64.90	66.70	-5	4,031	-0.12%
2018/06/19	2	67.70	215	66.79	66.00	-213	3,962	-5.38%	大賣/鉅額交易
2018/06/15	13	68.93	13	69.77	69.30	0	3,885	0.00%
2018/06/14	11	69.98	42	69.84	70.00	-31	3,758	-0.82%
2018/06/13	10	69.56	68	71.49	70.40	-58	3,608	-1.61%
2018/06/12	55	67.87	10	69.50	67.20	45	3,365	1.34%
2018/06/11	21	66.70	27	68.47	69.70	-6	3,296	-0.18%
2018/06/08	12	66.10	11	66.93	66.60	1	3,177	0.03%
2018/06/07	2	66.00	51	66.23	66.80	-49	3,177	-1.54%
2018/06/06	0	0.00	20	65.93	65.70	-20	3,178	-0.63%
2018/06/04	60	64.84	0	0.00	64.90	60	3,194	1.88%
2018/06/01	50	65.56	37	67.65	65.10	13	3,180	0.41%
2018/05/31	42	65.00	35	66.05	65.60	7	3,125	0.22%
2018/05/30	80	64.76	50	65.86	64.50	30	3,035	0.99%
2018/05/29	10	63.70	61	65.96	66.00	-51	3,012	-1.69%
2018/05/28	5	63.00	30	64.76	64.80	-25	3,006	-0.83%
2018/05/25	0	0.00	6	63.72	63.70	-6	2,996	-0.20%
2018/05/24	0	0.00	11	63.74	63.50	-11	3,001	-0.37%
2018/05/23	21	62.57	0	0.00	62.00	21	2,982	0.70%
2018/05/22	10	62.75	23	63.75	63.50	-13	2,973	-0.44%
2018/05/21	5	62.40	5	63.10	62.30	0	2,995	0.00%
2018/05/18	0	0.00	1	62.50	63.00	-1	3,021	-0.03%
2018/05/16	10	62.75	0	0.00	62.70	10	3,146	0.32%
2018/05/15	13	62.30	3	63.10	62.40	10	3,198	0.31%
2018/05/14	5	62.80	0	0.00	63.10	5	3,228	0.15%
2018/05/11	51	62.54	17	63.58	63.30	34	3,223	1.05%
2018/05/10	5	61.30	10	62.50	63.40	-5	3,234	-0.15%
2018/05/09	0	0.00	10	61.67	61.80	-10	3,239	-0.31%
2018/05/08	0	0.00	5	60.70	60.40	-5	3,295	-0.15%
2018/05/07	5	60.00	0	0.00	59.80	5	3,299	0.15%
2018/05/04	30	59.99	0	0.00	59.60	30	3,305	0.91%
2018/05/03	27	59.85	5	61.20	60.90	22	3,306	0.67%
2018/05/02	6	61.00	0	0.00	61.00	6	3,305	0.18%
2018/04/30	3	59.70	0	0.00	60.40	3	3,317	0.09%
2018/04/27	1	59.50	0	0.00	60.30	1	3,345	0.03%
2018/04/25	13	59.23	10	60.78	60.90	3	3,416	0.09%
2018/04/24	36	61.26	0	0.00	60.60	36	3,501	1.03%
2018/04/23	6	62.27	6	62.88	62.90	0	3,699	0.00%
2018/04/20	16	62.97	0	0.00	62.80	16	3,776	0.42%
2018/04/18	20	63.85	0	0.00	64.20	20	3,716	0.54%
2018/04/12	20	63.86	4	64.03	64.00	16	3,727	0.43%
2018/04/11	65	63.82	0	0.00	64.00	65	3,777	1.72%
2018/04/10	15	64.43	1	64.20	64.30	14	3,801	0.37%
2018/04/09	0	0.00	30	63.93	63.50	-30	3,787	-0.79%
2018/04/03	10	63.70	11	64.41	64.40	-1	3,800	-0.03%
2018/04/02	40	66.25	0	0.00	65.10	40	3,775	1.06%
2018/03/31	31	67.44	37	68.33	67.00	-6	3,746	-0.16%
2018/03/30	4	65.70	24	67.34	66.90	-20	3,619	-0.55%
2018/03/29	20	63.85	50	63.50	63.50	-30	3,427	-0.88%
2018/03/28	30	64.11	0	0.00	64.10	30	3,421	0.88%
2018/03/27	0	0.00	1	64.90	64.70	-1	3,391	-0.03%
2018/03/23	0	0.00	0.2	62.10	62.00	-0.2	3,321	-0.01%
2018/03/12	0	0.00	1	64.00	64.10	-1	3,642	-0.03%
2018/03/08	0	0.00	3	64.00	63.80	-3	3,727	-0.08%
2018/03/02	1	60.50	0	0.00	60.50	1	3,843	0.03%
2018/03/01	3	61.07	0	0.00	61.20	3	3,863	0.08%
2018/02/09	11	61.74	15.1	62.75	64.10	-4.1	4,425	-0.09%
2018/02/08	0	0.00	1	61.90	61.60	-1	4,361	-0.02%
2018/02/07	1	62.00	0	0.00	59.70	1	4,347	0.02%
2018/02/06	5	60.32	2	60.40	60.20	3	4,368	0.07%
2018/02/05	3	63.50	0	0.00	63.50	3	4,307	0.07%
2018/02/01	0	0.00	1	65.60	64.60	-1	4,342	-0.02%
2018/01/31	1	65.30	0	0.00	65.80	1	4,468	0.02%
2018/01/30	1	64.80	0	0.00	64.80	1	4,403	0.02%
2018/01/26	4	63.43	0	0.00	63.70	4	4,362	0.09%
2018/01/23	6	66.20	0	0.00	66.00	6	4,269	0.14%
2018/01/22	6	66.53	2	67.20	67.30	4	4,231	0.09%
2018/01/19	13	69.49	0	0.00	68.10	13	4,250	0.31%
2018/01/18	14	67.69	1	68.00	67.60	13	4,189	0.31%
2018/01/17	8	66.60	5	67.74	68.00	3	4,085	0.07%
2018/01/16	2	65.15	0	0.00	64.30	2	3,856	0.05%
2018/01/12	1	62.80	0	0.00	62.50	1	3,778	0.03%
2018/01/11	2	62.80	0	0.00	63.20	2	3,772	0.05%
2018/01/09	5	64.00	0	0.00	64.80	5	3,728	0.13%
2018/01/08	0	0.00	1	64.60	64.90	-1	3,715	-0.03%
2018/01/05	12	64.93	1	66.60	64.80	11	3,703	0.30%
2018/01/04	0	0.00	3	65.33	66.00	-3	3,654	-0.08%