世界 (5347)-日盛-頭份券商分點個股進出

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
93.9
漲跌
▲7.9
漲幅
+9.19%
成交量
55,401張
產業
上櫃半導體類股
1079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－日盛-頭份券商分點個股進出

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

日盛-頭份券商分點個股進出
日盛-頭份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
2023/04/07	0.3	95.60	0	0.00	95.70	0.3	7,768	0.00%
2023/04/06	1	96.80	0	0.00	95.90	1	7,777	0.01%
2023/03/29	0.3	96.08	0	0.00	96.00	0.3	7,814	0.00%
2023/03/27	2	100.00	7	99.46	99.00	-5	7,922	-0.06%
2023/03/24	2	98.00	0	0.00	98.50	2	7,889	0.03%
2023/03/23	6	96.87	32	97.50	98.00	-26	7,842	-0.33%
2023/03/22	2	95.00	1.1	95.27	94.20	0.9	7,774	0.01%
2023/03/21	2	93.50	0	0.00	93.70	2	7,849	0.03%
2023/03/17	12	95.24	6	94.70	95.90	6	7,928	0.08%
2023/03/15	0	0.00	1	92.70	91.50	-1	7,893	-0.01%
2023/03/14	3	91.13	2	91.00	91.00	1	7,937	0.01%
2023/03/10	3.1	91.98	0	0.00	91.70	3.1	7,997	0.04%
2023/03/09	0	0.00	1	95.20	93.90	-1	8,118	-0.01%
2023/03/08	0	0.00	1	94.40	94.80	-1	8,138	-0.01%
2023/03/07	0	0.00	9	94.80	94.40	-9	8,131	-0.11%
2023/03/06	1	93.00	8	93.83	94.30	-7	8,136	-0.09%
2023/03/03	34	92.56	0	0.00	91.60	34	8,105	0.42%
2023/03/02	4	92.20	4	92.60	92.60	0	8,090	0.00%
2023/03/01	5	91.70	1.1	92.85	93.40	3.9	8,175	0.05%
2023/02/24	2.1	93.80	11.1	95.22	92.50	-9	8,181	-0.11%
2023/02/23	4.1	93.09	11	93.73	93.40	-6.9	8,204	-0.08%
2023/02/22	28	90.74	17.1	91.51	91.70	10.9	8,356	0.13%
2023/02/21	5	94.54	20.2	94.57	95.00	-15.2	8,345	-0.18%
2023/02/20	4	93.43	0	0.00	93.50	4	8,479	0.05%
2023/02/17	4.2	91.55	2	92.30	92.40	2.2	8,752	0.03%
2023/02/16	7.1	92.35	8	93.46	92.70	-1	8,847	-0.01%
2023/02/15	27.1	92.98	0	0.00	92.40	27.1	9,097	0.30%
2023/02/14	2	97.00	5	96.88	97.20	-3	9,016	-0.03%
2023/02/13	10.1	95.80	0	0.00	96.80	10.1	9,109	0.11%
2023/02/10	11.3	98.33	30	97.80	98.70	-18.7	9,040	-0.21%
2023/02/08	7	96.53	0.1	96.20	95.70	6.9	8,956	0.08%
2023/02/07	0.1	95.30	13.1	95.28	95.30	-13	8,863	-0.15%
2023/02/06	16	94.28	1	94.30	93.60	15	9,066	0.17%
2023/02/03	0	0.00	1	96.90	96.60	-1	9,038	-0.01%
2023/02/02	10	96.95	15	98.51	96.80	-5	9,008	-0.06%
2023/02/01	17	97.72	1	97.20	97.20	16	8,912	0.18%
2023/01/31	12	97.60	9	96.59	99.70	3	8,795	0.03%
2023/01/30	3	99.57	17.1	99.48	101.00	-14.1	8,464	-0.17%
2023/01/17	0	0.00	10	91.28	92.00	-10	8,194	-0.12%
2023/01/16	10	89.10	11	88.84	89.30	-1	8,114	-0.01%
2023/01/13	31	89.13	27	88.11	88.20	4	8,124	0.05%
2023/01/12	10	89.82	4	90.18	90.00	6	8,014	0.07%
2023/01/11	1.1	91.51	1	92.10	92.60	0.1	7,883	0.00%
2023/01/10	2.3	92.65	1	92.20	91.70	1.3	7,836	0.02%
2023/01/09	13	91.94	12	92.38	93.40	1	7,676	0.01%
2023/01/06	3	89.80	17	90.56	90.80	-14	7,420	-0.19%
2023/01/05	7.2	83.80	15.1	84.41	84.80	-7.9	6,972	-0.11%
2023/01/04	1	79.40	8	80.19	80.50	-7	6,909	-0.10%
2023/01/03	0	0.00	5	79.58	80.00	-5	6,966	-0.07%
2022/12/30	2	78.55	1	78.00	77.50	1	6,966	0.01%
2022/12/29	4	77.15	2	77.60	77.80	2	6,994	0.03%
2022/12/28	7	78.53	0	0.00	77.80	7	7,004	0.10%
2022/12/27	1	80.90	1	81.90	81.10	0	6,983	0.00%
2022/12/26	4	80.53	0	0.00	80.40	4	6,977	0.06%
2022/12/23	0	0.00	1	81.40	81.50	-1	7,006	-0.01%
2022/12/22	0.1	84.20	0	0.00	82.90	0.1	7,051	0.00%
2022/12/20	0	0.00	1	81.90	81.30	-1	7,064	-0.01%
2022/12/19	0	0.00	23	84.89	84.60	-23	7,070	-0.33%
2022/12/16	1	80.80	3	82.10	82.30	-2	6,965	-0.03%
2022/12/15	2	83.00	0	0.00	82.90	2	6,970	0.03%
2022/12/13	5.5	84.75	6	85.70	83.80	-0.5	7,106	-0.01%
2022/12/12	2	80.65	7.3	82.87	83.90	-5.3	7,001	-0.08%
2022/12/07	1	83.30	0	0.00	83.30	1	6,902	0.01%
2022/12/06	1	84.80	2	84.70	84.80	-1	6,881	-0.01%
2022/12/05	20	87.20	0	0.00	86.50	20	6,886	0.29%
2022/12/02	2	87.05	0	0.00	86.80	2	6,936	0.03%
2022/12/01	0	0.00	12	86.58	87.10	-12	6,920	-0.17%
2022/11/30	3	82.63	0	0.00	82.30	3	6,787	0.04%
2022/11/29	2	83.40	0	0.00	83.30	2	6,734	0.03%
2022/11/28	1	83.00	0	0.00	83.50	1	6,752	0.01%
2022/11/25	2	84.40	0.1	84.00	83.90	1.9	6,770	0.03%
2022/11/24	1.1	84.22	0.1	83.80	84.40	1	6,781	0.01%
2022/11/22	6	83.75	2	84.05	83.50	4	6,750	0.06%
2022/11/21	5	85.78	0.2	87.80	83.70	4.8	6,762	0.07%
2022/11/18	7	90.69	2.1	91.17	88.10	4.9	6,627	0.07%
2022/11/17	6	85.90	1	91.00	90.70	5	6,483	0.08%
2022/11/16	3.1	86.70	3	86.93	87.20	0.1	6,395	0.00%
2022/11/15	2.2	83.95	26	83.48	85.50	-23.8	6,169	-0.39%
2022/11/14	1.1	81.10	1	81.60	80.80	0.1	5,930	0.00%
2022/11/11	21.1	81.36	30	79.03	80.90	-8.9	5,877	-0.15%
2022/11/09	10	70.70	0	0.00	73.00	10	5,590	0.18%
2022/11/08	0	0.00	4	69.08	69.10	-4	5,547	-0.07%
2022/11/07	1	66.30	2	66.75	67.50	-1	5,611	-0.02%
2022/11/04	1	65.30	2	64.40	65.30	-1	5,641	-0.02%
2022/11/03	1	65.50	1	65.30	65.10	0	5,632	0.00%
2022/11/02	23	64.54	10	65.36	66.00	13	5,664	0.23%
2022/11/01	2	67.95	1	68.20	68.10	1	5,487	0.02%
2022/10/31	3	66.23	1	66.30	66.40	2	5,609	0.04%
2022/10/27	0	0.00	1	64.60	64.80	-1	5,940	-0.02%
2022/10/25	0	0.00	1.2	63.61	62.60	-1.2	6,094	-0.02%
2022/10/21	1.2	64.28	3	64.63	63.50	-1.8	6,095	-0.03%
2022/10/20	0	0.00	1	60.60	62.40	-1	6,036	-0.02%
2022/10/18	2	62.40	0	0.00	63.00	2	6,072	0.03%
2022/10/17	0	0.00	6	61.55	63.70	-6	6,099	-0.10%
2022/10/13	0	0.00	1	60.60	60.30	-1	6,187	-0.02%
2022/10/12	0	0.00	3	60.10	60.30	-3	6,178	-0.05%
2022/10/11	3.3	61.88	0	0.00	61.00	3.3	6,153	0.05%
2022/10/07	1	67.70	0.1	67.70	66.80	0.9	6,176	0.01%
2022/10/06	5	68.60	5	68.50	68.80	0	6,221	0.00%
2022/10/05	0	0.00	1	68.70	68.50	-1	6,257	-0.02%
2022/10/04	1.1	67.63	0	0.00	67.30	1.1	6,284	0.02%
2022/10/03	0	0.00	5	65.10	65.10	-5	6,301	-0.08%
2022/09/30	1	64.30	12	64.78	65.00	-11	6,420	-0.17%
2022/09/29	5	63.70	0	0.00	63.50	5	6,543	0.08%
2022/09/28	0	0.00	10	64.10	63.30	-10	6,594	-0.15%
2022/09/26	0	0.00	10	66.80	64.40	-10	6,777	-0.15%
2022/09/23	10	68.00	0	0.00	68.00	10	6,817	0.15%
2022/09/22	7	68.83	8	68.21	68.00	-1	6,930	-0.01%
2022/09/21	28	68.81	17	69.46	69.80	11	6,932	0.16%
2022/09/20	10	72.40	0	0.00	72.20	10	6,749	0.15%
2022/09/16	5	74.60	5	73.80	73.10	0	6,796	0.00%
2022/09/14	2	73.50	1	74.00	73.80	1	6,947	0.01%
2022/09/13	0	0.00	10	75.10	75.50	-10	6,951	-0.14%
2022/09/07	10	70.70	0	0.00	71.80	10	6,988	0.14%
2022/09/05	0	0.00	7	71.73	71.50	-7	7,060	-0.10%
2022/09/02	8	72.49	8	72.20	72.00	0	7,206	0.00%
2022/09/01	16	72.81	8	72.50	72.50	8	7,189	0.11%
2022/08/31	5	72.50	5	74.40	74.40	0	7,156	0.00%
2022/08/30	5	73.30	0	0.00	73.30	5	7,145	0.07%
2022/08/29	2	72.60	1	72.80	73.20	1	7,129	0.01%
2022/08/25	2	74.85	0	0.00	75.00	2	7,080	0.03%
2022/08/19	0	0.00	1	75.60	75.00	-1	7,267	-0.01%
2022/08/18	0	0.00	3	75.80	76.00	-3	7,292	-0.04%
2022/08/17	1	77.00	0	0.00	77.20	1	7,294	0.01%
2022/08/16	5	77.16	1	76.30	76.20	4	7,369	0.05%
2022/08/15	2	77.60	3	77.10	78.20	-1	7,379	-0.01%
2022/08/12	4	75.98	23	75.18	76.60	-19	7,295	-0.26%
2022/08/11	1	73.90	3	73.70	73.90	-2	7,205	-0.03%
2022/08/10	2	70.35	2	70.40	70.40	0	7,157	0.00%
2022/08/05	7	75.53	4	75.33	74.90	3	7,031	0.04%
2022/08/04	6	72.55	17	72.78	73.00	-11	6,886	-0.16%
2022/08/03	2	69.95	23	68.19	69.70	-21	6,740	-0.31%
2022/08/02	14	67.71	5	67.90	68.20	9	6,575	0.14%
2022/08/01	10	71.00	0	0.00	70.70	10	6,525	0.15%
2022/07/29	3	72.63	0	0.00	72.00	3	6,510	0.05%
2022/07/27	0	0.00	7	71.57	72.10	-7	6,491	-0.11%
2022/07/26	0	0.00	1	71.60	71.00	-1	6,483	-0.02%
2022/07/25	12	73.28	0	0.00	72.80	12	6,465	0.19%
2022/07/22	14	75.85	1	76.50	75.20	13	6,496	0.20%
2022/07/21	2	75.30	8	73.90	75.90	-6	6,501	-0.09%
2022/07/20	3	74.30	7	75.09	73.50	-4	6,451	-0.06%
2022/07/18	0	0.00	1	72.90	73.00	-1	6,453	-0.02%
2022/07/15	9	73.16	1	73.60	73.10	8	6,416	0.12%
2022/07/14	1	70.30	0	0.00	70.90	1	6,348	0.02%
2022/07/12	0	0.00	3	67.53	67.90	-3	6,267	-0.05%
2022/07/11	7	71.07	7	71.24	71.30	0	6,257	0.00%
2022/07/08	3	72.03	3	71.87	71.80	0	6,256	0.00%
2022/07/07	0	0.00	6	69.40	69.70	-6	6,167	-0.10%
2022/07/06	2	66.10	1	67.60	65.30	1	6,078	0.02%
2022/07/05	0	0.00	4	69.40	69.10	-4	6,028	-0.07%
2022/07/04	13	67.27	5	67.76	67.50	8	5,980	0.13%
2022/07/01	2	74.10	0	0.00	73.30	2	5,839	0.03%
2022/06/30	4	77.48	0	0.00	76.80	4	5,892	0.07%
2022/06/29	2	80.50	2	80.35	79.90	0	5,768	0.00%
2022/06/28	0	0.00	4	82.75	82.80	-4	5,701	-0.07%
2022/06/27	1	84.30	0	0.00	85.00	1	5,706	0.02%
2022/06/24	0	0.00	2	83.10	83.10	-2	5,673	-0.04%
2022/06/23	3	84.20	10	83.80	83.00	-7	5,631	-0.12%
2022/06/22	9	86.01	3	85.70	83.70	6	5,546	0.11%
2022/06/21	4	89.80	1	89.90	89.40	3	5,431	0.06%
2022/06/20	4	90.20	0	0.00	89.10	4	5,392	0.07%
2022/06/17	15	90.17	8	90.68	90.60	7	5,349	0.13%
2022/06/15	5	96.50	0	0.00	95.50	5	5,177	0.10%
2022/06/14	4	95.73	0	0.00	96.50	4	5,245	0.08%
2022/06/13	19	96.50	40	96.03	95.60	-21	5,217	-0.40%
2022/06/10	1	102.00	3	101.50	101.50	-2	5,137	-0.04%
2022/06/08	0	0.00	6	102.83	103.00	-6	5,149	-0.12%
2022/06/07	2	101.00	0	0.00	101.50	2	5,202	0.04%
2022/06/06	13	103.50	4	103.13	102.50	9	5,222	0.17%
2022/06/02	1	101.00	0	0.00	101.00	1	5,241	0.02%
2022/06/01	35	103.59	3	104.33	103.50	32	5,270	0.61%
2022/05/31	8	103.75	3	104.50	107.00	5	5,238	0.10%
2022/05/30	3	101.00	1	101.50	103.50	2	5,156	0.04%
2022/05/27	2	98.50	0	0.00	98.20	2	5,112	0.04%
2022/05/26	5	99.04	7	97.86	97.40	-2	5,127	-0.04%
2022/05/25	2	100.00	0	0.00	101.00	2	5,078	0.04%
2022/05/24	5	100.36	0	0.00	99.80	5	5,092	0.10%
2022/05/23	0	0.00	1	106.50	106.50	-1	4,966	-0.02%
2022/05/20	0	0.00	2	108.00	107.50	-2	4,925	-0.04%
2022/05/19	5	106.50	0	0.00	106.50	5	4,918	0.10%
2022/05/17	0	0.00	9	106.22	107.00	-9	4,887	-0.18%
2022/05/16	0	0.00	1	104.50	104.50	-1	4,925	-0.02%
2022/05/13	0	0.00	5	104.20	104.00	-5	5,057	-0.10%
2022/05/11	0	0.00	2	101.25	102.00	-2	5,200	-0.04%
2022/05/10	2	98.15	0	0.00	101.00	2	5,295	0.04%
2022/05/09	14.1	102.22	9	101.72	99.50	5.1	5,337	0.10%
2022/05/06	0	0.00	12	106.00	107.50	-12	5,360	-0.22%
2022/05/04	6	104.50	0	0.00	105.50	6	5,627	0.11%
2022/05/03	4	103.00	1	104.00	104.00	3	5,655	0.05%
2022/04/29	16	105.53	11	105.14	105.50	5	5,680	0.09%
2022/04/28	1	104.00	0	0.00	103.50	1	5,771	0.02%
2022/04/27	3	97.67	0	0.00	98.50	3	5,692	0.05%
2022/04/26	4	102.00	0	0.00	102.00	4	5,651	0.07%
2022/04/25	3	101.00	3	101.50	103.00	0	5,679	0.00%
2022/04/22	2	105.50	0	0.00	106.00	2	5,704	0.04%
2022/04/20	1	108.50	0	0.00	109.00	1	5,791	0.02%
2022/04/19	1	108.00	0	0.00	108.00	1	5,852	0.02%
2022/04/15	2	107.00	0	0.00	108.00	2	5,999	0.03%
2022/04/13	0	0.00	1	115.00	114.00	-1	6,015	-0.02%
2022/04/12	4	112.75	0	0.00	112.50	4	6,048	0.07%
2022/04/07	2	118.50	0	0.00	117.00	2	6,111	0.03%
2022/03/30	0	0.00	1	124.00	124.00	-1	5,856	-0.02%
2022/03/29	5	121.40	0	0.00	121.00	5	5,859	0.09%
2022/03/28	0	0.00	2	118.50	120.50	-2	5,875	-0.03%
2022/03/24	2	122.25	0	0.00	122.00	2	5,851	0.03%
2022/03/23	2	125.00	1	125.00	125.00	1	5,889	0.02%
2022/03/22	1	123.00	0	0.00	123.50	1	5,916	0.02%
2022/03/21	2	124.00	0	0.00	124.00	2	5,961	0.03%
2022/03/17	0	0.00	2	121.00	123.00	-2	6,109	-0.03%
2022/03/15	2	120.00	2	116.50	116.50	0	6,112	0.00%
2022/03/10	2	124.25	0	0.00	124.00	2	6,202	0.03%
2022/03/08	2	120.50	0.2	123.50	121.00	1.9	6,490	0.03%
2022/03/07	2	122.25	0	0.00	123.50	2	6,505	0.03%
2022/03/04	3	127.50	1	126.50	127.00	2	6,506	0.03%
2022/03/03	1	132.50	1	132.50	132.50	0	6,442	0.00%
2022/03/02	0.1	132.00	2	132.25	133.50	-2	6,430	-0.03%
2022/03/01	0	0.00	2	125.00	130.00	-2	6,379	-0.03%
2022/02/24	1	124.50	2	123.00	125.00	-1	6,354	-0.02%
2022/02/22	11	124.68	10	124.50	126.50	1	6,402	0.02%
2022/02/21	0	0.00	5	127.00	126.50	-5	6,396	-0.08%
2022/02/18	0	0.00	4	128.50	128.00	-4	6,436	-0.06%
2022/02/17	0.1	129.00	0	0.00	129.00	0.1	6,487	0.00%
2022/02/16	4	129.63	2	129.50	129.50	2	6,529	0.03%
2022/02/15	2	127.00	2	130.00	127.00	0	6,571	0.00%
2022/02/14	11	125.91	11	124.55	124.00	0	6,467	0.00%
2022/02/11	12	131.04	2	130.75	131.50	10	6,450	0.16%
2022/02/10	13	128.69	11	129.55	130.50	2	6,657	0.03%
2022/02/09	7	126.14	1	125.00	127.50	6	6,697	0.09%
2022/02/08	6	124.00	0	0.00	123.50	6	6,783	0.09%
2022/02/07	7	125.86	3	124.00	123.50	4	6,906	0.06%
2022/01/26	8.1	130.71	8	130.81	130.50	0.1	7,198	0.00%
2022/01/25	1	138.50	2	139.00	139.00	-1	7,862	-0.01%
2022/01/21	4	135.75	2	138.00	138.00	2	8,056	0.02%
2022/01/20	0	0.00	7	139.43	140.50	-7	8,134	-0.09%
2022/01/19	1	138.00	0	0.00	138.50	1	8,317	0.01%
2022/01/18	0	0.00	2	141.50	141.50	-2	8,424	-0.02%
2022/01/17	4.1	140.77	1	141.00	140.50	3.1	8,472	0.04%
2022/01/14	4	138.88	1	139.00	139.00	3	8,543	0.04%
2022/01/13	0	0.00	2	138.50	139.00	-2	8,517	-0.02%
2022/01/12	1	141.00	1	141.50	142.00	0	8,556	0.00%
2022/01/11	2	139.50	1	140.50	139.50	1	8,566	0.01%
2022/01/10	4	142.75	0	0.00	143.00	4	8,543	0.05%
2022/01/07	4	143.13	4	142.75	142.50	0	8,724	0.00%
2022/01/06	3.1	145.37	0	0.00	147.00	3.1	8,756	0.04%
2022/01/05	0.1	148.50	0	0.00	148.50	0.1	8,905	0.00%
2022/01/04	1	150.00	0	0.00	150.50	1	8,975	0.01%
2022/01/03	10.2	151.88	0	0.00	151.50	10.2	9,042	0.11%
2021/12/30	2	158.00	1	158.00	158.00	1	9,138	0.01%
2021/12/29	0	0.00	1	159.50	159.50	-1	9,316	-0.01%
2021/12/28	0	0.00	3	160.00	160.00	-3	9,597	-0.03%
2021/12/27	2	158.50	2	158.75	157.50	0	9,682	0.00%
2021/12/24	2	156.50	0	0.00	156.00	2	9,819	0.02%
2021/12/22	1	156.00	0	0.00	158.00	1	10,209	0.01%
2021/12/21	0	0.00	1	156.00	157.00	-1	10,272	-0.01%
2021/12/17	0	0.00	2	155.00	155.50	-2	10,487	-0.02%
2021/12/15	3	152.17	3	153.50	154.00	0	10,864	0.00%
2021/12/14	2	150.00	2	151.00	152.00	0	11,065	0.00%
2021/12/13	2	149.75	1	149.50	150.00	1	11,234	0.01%
2021/12/10	1	155.50	1	153.00	153.50	0	11,331	0.00%
2021/12/09	1	154.50	0	154.50	153.50	1	11,675	0.01%
2021/12/08	2	160.25	4	159.38	159.00	-2	12,110	-0.02%
2021/12/07	2.1	161.50	0	0.00	162.00	2.1	12,681	0.02%
2021/12/03	6	162.92	5	163.30	164.00	1	13,313	0.01%
2021/12/02	6	161.83	23	162.80	165.00	-17	13,767	-0.12%
2021/12/01	8	157.50	9	157.56	157.50	-1	14,155	-0.01%
2021/11/26	8	148.56	7	150.14	148.00	1	14,896	0.01%
2021/11/25	1	152.50	0	0.00	151.50	1	14,949	0.01%
2021/11/23	1	157.00	0	0.00	153.50	1	15,266	0.01%
2021/11/22	1	160.00	2.5	159.60	159.50	-1.5	15,438	-0.01%
2021/11/19	11	157.82	1	157.00	156.00	10	15,753	0.06%
2021/11/17	0	0.00	4	155.00	154.50	-4	16,082	-0.02%
2021/11/16	1	150.00	1	150.50	151.00	0	16,201	0.00%
2021/11/15	4	155.25	1	156.00	153.50	3	16,248	0.02%
2021/11/12	12	155.38	12	156.50	154.00	0	16,476	0.00%
2021/11/11	0	0.00	1	154.00	153.00	-1	16,472	-0.01%
2021/11/10	3	151.67	6	152.43	154.00	-3	16,671	-0.02%
2021/11/09	7	156.71	19	157.79	155.50	-12	16,820	-0.07%
2021/11/08	0	0.00	4	149.00	150.50	-4	16,970	-0.02%
2021/11/05	8	147.19	1	145.50	144.50	7	17,155	0.04%
2021/11/04	11	148.86	1	143.50	143.50	10	17,580	0.06%
2021/11/03	16	154.41	6	152.67	151.50	10	17,469	0.06%
2021/11/02	15	158.47	26	160.71	158.00	-11	17,754	-0.06%
2021/11/01	7	146.86	9	147.78	148.50	-2	17,649	-0.01%
2021/10/29	4	142.75	0	0.00	144.50	4	17,622	0.02%
2021/10/28	4	145.50	1	143.00	143.00	3	17,507	0.02%
2021/10/27	2	144.25	2	147.00	149.00	0	17,344	0.00%
2021/10/26	3	142.00	6	143.75	143.50	-3	17,224	-0.02%
2021/10/25	1	140.50	3	140.00	141.00	-2	17,090	-0.01%
2021/10/22	1	140.00	1	144.00	143.50	0	17,034	0.00%
2021/10/21	0	0.00	2	145.25	143.00	-2	16,896	-0.01%
2021/10/20	0	0.00	1	147.00	146.50	-1	16,829	-0.01%
2021/10/19	1	141.50	6	144.42	145.50	-5	16,704	-0.03%
2021/10/18	2	140.50	2	139.50	140.50	0	16,617	0.00%
2021/10/15	6	145.25	8	145.50	144.00	-2	16,585	-0.01%
2021/10/14	1	142.00	0	0.00	140.50	1	16,358	0.01%
2021/10/13	4	137.38	1	141.00	138.00	3	16,360	0.02%
2021/10/12	2	141.75	0	0.00	141.00	2	16,162	0.01%
2021/10/08	5	146.40	0	0.00	147.00	5	16,055	0.03%
2021/10/07	3	150.50	0	0.00	150.00	3	15,897	0.02%
2021/10/06	0	0.00	5	149.30	149.00	-5	15,732	-0.03%
2021/10/05	6	146.17	4	143.75	145.50	2	15,557	0.01%
2021/10/04	6	145.58	4	143.50	144.00	2	15,271	0.01%
2021/10/01	3	146.67	1	149.50	149.00	2	15,191	0.01%
2021/09/30	23	148.20	29	149.45	151.50	-6	15,062	-0.04%
2021/09/29	15	144.77	86	144.65	144.50	-71	14,878	-0.48%
2021/09/28	0	0.00	1	153.50	155.50	-1	14,638	-0.01%
2021/09/27	2	156.75	0	0.00	154.50	2	14,562	0.01%
2021/09/24	6	155.00	10.1	156.78	157.50	-4.1	14,499	-0.03%
2021/09/23	4.1	154.96	1	152.50	152.00	3.1	14,371	0.02%
2021/09/22	11.2	153.88	1	155.00	154.00	10.2	14,150	0.07%
2021/09/17	12	160.88	13	159.65	162.00	-1	13,947	-0.01%
2021/09/16	2	158.50	1	157.00	157.00	1	13,727	0.01%
2021/09/15	12	159.54	3	158.00	158.50	9	13,534	0.07%
2021/09/14	106	162.57	112.1	162.22	160.00	-6.1	13,350	-0.05%	大買/大賣/
2021/09/13	148.1	167.31	112	167.40	162.00	36.1	13,011	0.28%	大買/大賣/
2021/09/10	122.2	173.08	60	172.76	173.50	62.2	12,479	0.50%	大買/
2021/09/09	43	161.45	41	155.85	164.00	2	11,860	0.02%
2021/09/08	6	160.17	6	163.50	158.00	0	11,556	0.00%
2021/09/07	12	163.67	8.4	167.76	171.50	3.6	11,313	0.03%
2021/09/06	13	165.31	12.4	167.22	165.00	0.6	10,853	0.01%
2021/09/03	44.1	161.14	51	158.31	158.50	-6.9	10,229	-0.07%
2021/09/02	5.3	156.12	53	153.02	153.00	-47.7	9,846	-0.48%
2021/09/01	0	0.00	2	149.25	151.00	-2	9,499	-0.02%
2021/08/31	3	146.17	2	146.00	148.00	1	9,384	0.01%
2021/08/30	63	149.84	12	148.67	149.00	51	9,304	0.55%
2021/08/27	4	148.25	8	148.38	148.50	-4	9,135	-0.04%
2021/08/26	5	146.20	2	145.75	144.00	3	8,977	0.03%
2021/08/25	16.3	148.97	23	149.13	145.50	-6.7	8,809	-0.08%
2021/08/24	16	142.72	7	143.79	142.50	9	8,417	0.11%
2021/08/23	4	139.00	12	140.83	138.50	-8	8,223	-0.10%
2021/08/20	8	132.13	150	131.66	131.50	-142	8,078	-1.76%	大賣/鉅額交易
2021/08/19	1	136.00	3	136.17	136.00	-2	8,033	-0.02%
2021/08/18	6.1	135.65	4	134.50	137.00	2.1	7,956	0.03%
2021/08/17	5	136.10	6	135.17	136.50	-1	7,737	-0.01%
2021/08/16	3	136.00	26.5	138.95	137.50	-23.5	7,663	-0.31%
2021/08/13	4	143.13	0	0.00	141.50	4	7,476	0.05%
2021/08/12	35	146.80	11	148.41	145.00	24	7,264	0.33%
2021/08/11	22.5	145.02	20	145.33	144.00	2.5	6,871	0.04%
2021/08/10	156	154.59	46	149.99	146.50	110	6,610	1.66%	大買/鉅額交易
2021/08/09	3	144.50	5	143.40	143.00	-2	6,104	-0.03%
2021/08/06	186	147.08	164.3	145.26	143.00	21.7	6,073	0.36%	大買/大賣/
2021/08/05	40	142.26	47	143.02	146.50	-7	5,508	-0.13%
2021/08/04	1	133.50	13	133.00	133.50	-12	4,873	-0.25%
2021/08/03	3	118.33	3	121.17	121.50	0	4,888	0.00%
2021/08/02	7	119.07	21	119.40	120.00	-14	4,890	-0.29%
2021/07/30	2	115.25	3.6	115.42	115.50	-1.6	4,889	-0.03%
2021/07/29	1	113.50	1	114.50	113.50	0	5,004	0.00%
2021/07/28	2	111.75	1	111.00	111.50	1	5,217	0.02%
2021/07/26	2	114.00	0	0.00	114.50	2	5,364	0.04%
2021/07/22	1	117.00	0	0.00	117.00	1	5,492	0.02%
2021/07/21	1	115.00	9	116.39	116.50	-8	5,530	-0.14%
2021/07/20	0	0.00	15	113.77	114.00	-15	5,603	-0.27%
2021/07/19	16	112.00	6	111.83	113.00	10	5,590	0.18%
2021/07/16	1	117.50	3	117.00	117.50	-2	5,552	-0.04%
2021/07/15	10	120.00	16	120.31	120.00	-6	5,554	-0.11%
2021/07/14	13	119.12	2	118.50	118.50	11	5,539	0.20%
2021/07/13	15	119.80	17	120.53	119.00	-2	5,563	-0.04%
2021/07/12	1	116.00	0	0.00	116.00	1	5,611	0.02%
2021/07/09	1	113.50	0	0.00	113.50	1	5,656	0.02%
2021/07/08	1	114.00	0	0.00	115.00	1	5,758	0.02%
2021/07/07	5	115.50	0	0.00	116.50	5	5,808	0.09%
2021/07/06	1	116.00	0	0.00	115.50	1	5,958	0.02%
2021/07/05	1	119.00	1	119.00	118.00	0	6,113	0.00%
2021/07/01	2	116.00	0	116.00	116.00	2	6,250	0.03%
2021/06/30	1	118.00	1	118.50	118.00	0	6,327	0.00%
2021/06/29	1	117.00	0	0.00	117.50	1	6,354	0.02%
2021/06/28	1	116.00	0	0.00	116.00	1	6,417	0.02%
2021/06/24	1.2	118.08	0	0.00	118.00	1.2	6,472	0.02%
2021/06/23	0	0.00	7	119.57	120.50	-7	6,502	-0.11%
2021/06/22	7	117.36	1	117.00	118.00	6	6,580	0.09%
2021/06/21	10	118.60	2	120.00	121.00	8	6,606	0.12%
2021/06/18	1	122.00	5	124.20	122.00	-4	6,651	-0.06%
2021/06/17	6	122.67	6	122.92	123.50	0	6,636	0.00%
2021/06/16	11	122.95	1	127.00	121.50	10	6,721	0.15%
2021/06/15	2	125.00	24	124.25	124.00	-22	6,686	-0.33%
2021/06/10	1	116.50	4	116.50	116.00	-3	6,782	-0.04%
2021/06/09	0	0.00	2	113.00	114.00	-2	6,813	-0.03%
2021/06/02	4	115.50	2	115.25	116.00	2	7,656	0.03%
2021/06/01	1	118.00	0	0.00	117.50	1	7,776	0.01%
2021/05/31	0	0.00	2	117.25	118.00	-2	7,947	-0.03%
2021/05/28	7	116.79	5	117.70	117.00	2	8,124	0.02%
2021/05/27	1	113.00	5	115.60	116.50	-4	8,110	-0.05%
2021/05/26	5	112.40	2	113.50	113.00	3	8,165	0.04%
2021/05/25	1	112.50	9	110.72	112.50	-8	8,145	-0.10%
2021/05/24	4	107.13	2	108.00	108.00	2	8,137	0.02%
2021/05/21	0	0.00	13	109.00	109.00	-13	8,204	-0.16%
2021/05/20	1	107.50	1	105.50	105.50	0	8,217	0.00%
2021/05/19	0	0.00	1	105.50	106.50	-1	8,269	-0.01%
2021/05/18	0	0.00	4	104.88	108.50	-4	8,350	-0.05%
2021/05/17	1	105.00	4	104.13	104.50	-3	8,383	-0.04%
2021/05/14	3	107.33	1	108.00	105.50	2	8,318	0.02%
2021/05/13	0	0.00	8.5	107.24	110.00	-8.5	8,342	-0.10%
2021/05/12	0	0.00	1	101.00	101.50	-1	8,514	-0.01%
2021/05/11	7	110.29	3	110.83	109.50	4	8,481	0.05%
2021/05/10	5	115.60	6	114.17	114.50	-1	8,426	-0.01%
2021/05/07	2	113.50	2	114.00	114.00	0	8,515	0.00%
2021/05/06	3	112.50	8	114.50	112.50	-5	8,587	-0.06%
2021/05/05	21	112.90	3	110.83	110.50	18	8,498	0.21%
2021/05/04	3	112.33	11	112.59	116.00	-8	8,429	-0.09%
2021/05/03	2	115.25	0	0.00	115.00	2	8,682	0.02%
2021/04/29	3	118.00	1	119.50	119.50	2	8,761	0.02%
2021/04/28	0	0.00	15.2	119.79	120.00	-15.2	8,781	-0.17%
2021/04/26	9	118.44	5.1	119.01	118.50	4	8,923	0.04%
2021/04/23	1	114.00	2	115.00	116.50	-1	8,894	-0.01%
2021/04/22	2	114.00	2	113.25	113.50	0	9,041	0.00%
2021/04/21	0	0.00	2	114.00	113.50	-2	9,049	-0.02%
2021/04/20	1	114.50	0	0.00	115.00	1	9,224	0.01%
2021/04/19	0	0.00	1	116.50	116.00	-1	9,243	-0.01%
2021/04/16	1	117.00	9	117.17	116.50	-8	9,284	-0.09%
2021/04/15	1	112.50	0	0.00	114.00	1	9,303	0.01%
2021/04/14	6	113.17	1	113.50	113.00	5	9,305	0.05%
2021/04/13	3	117.00	3	117.33	116.50	0	9,261	0.00%
2021/04/12	3	115.50	4	116.00	116.00	-1	9,214	-0.01%
2021/04/09	6	115.00	16	115.59	116.50	-10	9,116	-0.11%
2021/04/08	0	0.00	3	112.50	112.50	-3	8,994	-0.03%
2021/04/07	2	110.25	0	111.00	111.00	2	8,990	0.02%
2021/04/06	7	111.43	15	112.03	112.00	-8	8,939	-0.09%
2021/04/01	3	109.33	2	109.00	110.00	1	8,882	0.01%
2021/03/31	2	108.75	3	109.00	108.00	-1	8,830	-0.01%
2021/03/30	1	110.00	2	108.25	110.00	-1	8,746	-0.01%
2021/03/29	1	108.00	0	0.00	108.00	1	8,695	0.01%
2021/03/26	2	106.00	2	107.00	107.00	0	8,690	0.00%
2021/03/24	12	105.58	1	106.00	105.50	11	8,611	0.13%
2021/03/23	4	109.13	3	108.83	108.50	1	8,634	0.01%
2021/03/19	2	106.50	3	107.50	108.00	-1	8,674	-0.01%
2021/03/18	1	109.00	0	0.00	109.00	1	8,613	0.01%
2021/03/17	2	107.50	10	110.30	106.00	-8	8,614	-0.09%
2021/03/16	1	108.50	1	108.50	108.50	0	8,584	0.00%
2021/03/15	3.1	106.51	0	0.00	106.00	3.1	8,767	0.03%
2021/03/12	3	106.17	2	105.50	106.50	1	9,054	0.01%
2021/03/11	11	101.12	3	102.00	102.00	8	9,045	0.09%
2021/03/10	15	100.57	0	0.00	100.50	15	8,877	0.17%
2021/03/09	7.1	99.27	0	0.00	102.50	7.1	8,724	0.08%
2021/03/08	7	104.07	3	106.50	103.50	4	8,592	0.05%
2021/03/05	2	105.50	2	107.00	106.00	0	8,532	0.00%
2021/03/04	8	108.56	0	0.00	108.50	8	8,465	0.09%
2021/03/03	13	111.42	2	112.25	112.50	11	8,319	0.13%
2021/03/02	4	115.75	0	0.00	115.00	4	8,190	0.05%
2021/02/26	8	117.25	2	116.00	116.00	6	8,162	0.07%
2021/02/24	0	0.00	1	123.50	122.00	-1	8,444	-0.01%
2021/02/23	6	122.75	0	0.00	122.00	6	8,511	0.07%
2021/02/22	0	0.00	8	125.19	125.50	-8	8,435	-0.09%
2021/02/19	1	122.50	1	125.00	124.50	0	8,413	0.00%
2021/02/18	9	125.28	0	0.00	123.50	9	8,373	0.11%
2021/02/17	7	127.79	8	127.63	126.50	-1	8,278	-0.01%
2021/02/05	7	127.43	0	0.00	126.00	7	8,186	0.09%
2021/02/04	10.5	125.52	13	126.96	126.50	-2.5	8,143	-0.03%
2021/02/03	15	123.33	27.9	125.58	127.00	-12.9	8,047	-0.16%
2021/02/02	5	117.90	2	117.50	118.00	3	7,806	0.04%
2021/02/01	0	0.00	8	113.31	115.00	-8	7,775	-0.10%
2021/01/29	12	115.21	0	0.00	112.00	12	7,766	0.15%
2021/01/28	5	117.80	0	0.00	117.00	5	7,864	0.06%
2021/01/27	12	124.79	11	125.64	122.50	1	7,762	0.01%
2021/01/26	11	125.73	3	125.50	123.00	8	7,665	0.10%
2021/01/25	4	126.63	9	128.56	129.50	-5	7,524	-0.07%
2021/01/22	6	122.92	21	123.00	123.00	-15	7,177	-0.21%
2021/01/21	9.1	119.67	3.7	120.14	120.00	5.4	7,023	0.08%
2021/01/20	4	119.88	12	119.67	120.00	-8	6,918	-0.12%
2021/01/19	10	119.50	5	118.80	118.50	5	6,791	0.07%
2021/01/18	5	115.20	7	115.57	116.50	-2	6,711	-0.03%
2021/01/15	11.5	120.39	9	118.94	117.50	2.5	6,677	0.04%
2021/01/14	20	121.35	3	121.50	122.00	17	6,525	0.26%
2021/01/13	11	120.73	24	122.13	124.00	-13	6,448	-0.20%
2021/01/12	2	118.50	6	117.17	117.00	-4	6,247	-0.06%
2021/01/11	5	117.40	4	117.88	118.00	1	6,198	0.02%
2021/01/08	7	115.00	7	115.86	116.00	0	6,139	0.00%
2021/01/07	0	0.00	2	115.00	116.00	-2	6,030	-0.03%
2021/01/06	9	113.11	6	113.25	113.00	3	6,036	0.05%
2021/01/05	5	113.40	0	0.00	114.00	5	6,040	0.08%
2021/01/04	17	113.65	2	114.00	114.00	15	6,119	0.25%
2020/12/31	11.5	114.56	15	114.83	116.00	-3.5	6,241	-0.06%
2020/12/30	6	113.17	4	113.75	113.50	2	6,217	0.03%
2020/12/29	7	114.79	4	114.25	114.00	3	6,249	0.05%
2020/12/28	0	0.00	0	118.00	118.00	0	6,298	0.00%
2020/12/25	1	114.00	0	0.00	115.00	1	6,405	0.02%
2020/12/24	2	114.75	1	114.50	114.50	1	6,624	0.02%
2020/12/23	5	114.50	0	0.00	114.50	5	6,829	0.07%
2020/12/22	1	113.50	9	114.39	114.50	-8	6,881	-0.12%
2020/12/21	5	113.50	0	0.00	115.50	5	6,899	0.07%
2020/12/18	1	115.50	0	0.00	116.00	1	6,886	0.01%
2020/12/17	3	115.33	8	116.06	115.00	-5	6,863	-0.07%
2020/12/16	5	113.50	4	113.75	112.50	1	6,773	0.01%
2020/12/15	11	112.64	2	112.50	112.50	9	6,713	0.13%
2020/12/14	2	114.50	2	115.00	116.00	0	6,632	0.00%
2020/12/11	9	114.11	1	115.00	116.00	8	6,635	0.12%
2020/12/10	10	118.10	1	120.00	117.50	9	6,563	0.14%
2020/12/09	30	124.67	17	125.76	123.50	13	6,475	0.20%
2020/12/08	38	120.47	63	119.63	125.50	-25	6,235	-0.40%
2020/12/07	11	111.64	18	112.25	114.50	-7	5,911	-0.12%
2020/12/04	3	108.00	5.1	108.01	109.00	-2.1	5,764	-0.04%
2020/12/03	10	108.50	8	108.81	108.50	2	5,755	0.03%
2020/12/02	1	108.50	1	109.00	109.00	0	5,925	0.00%
2020/12/01	0	0.00	1	105.50	107.00	-1	5,917	-0.02%
2020/11/30	12	105.46	1	106.00	105.00	11	5,993	0.18%
2020/11/27	10	106.45	9	106.00	107.00	1	5,923	0.02%
2020/11/26	43	105.00	32	104.03	105.00	11	5,935	0.19%
2020/11/25	13	106.00	12	107.00	106.50	1	6,016	0.02%
2020/11/24	4	107.38	0	0.00	105.50	4	5,976	0.07%
2020/11/23	5	109.20	9	111.06	108.00	-4	5,890	-0.07%
2020/11/20	2	103.50	19	102.97	105.00	-17	5,579	-0.30%
2020/11/19	1	98.60	0	0.00	99.00	1	5,559	0.02%
2020/11/18	12	98.76	1	99.10	99.50	11	5,642	0.19%
2020/11/17	2	98.50	0	0.00	99.00	2	5,692	0.04%
2020/11/16	0	0.00	3	98.13	98.50	-3	5,723	-0.05%
2020/11/13	3	96.10	9	96.30	96.10	-6	5,757	-0.10%
2020/11/12	4	97.40	0	0.00	97.60	4	5,754	0.07%
2020/11/11	2	98.15	0	0.00	98.00	2	5,755	0.03%
2020/11/10	13	98.92	2	99.45	98.30	11	5,774	0.19%
2020/11/09	0	0.00	3	102.17	103.00	-3	5,794	-0.05%
2020/11/06	0	0.00	10	100.00	100.50	-10	5,810	-0.17%
2020/11/05	6	99.45	13	100.17	100.00	-7	5,873	-0.12%
2020/11/04	0	0.00	2	95.10	96.20	-2	5,758	-0.03%
2020/11/03	4	93.53	0	0.00	93.90	4	5,943	0.07%
2020/11/02	2	93.00	0	0.00	93.60	2	6,338	0.03%
2020/10/30	3	93.50	0	0.00	93.20	3	6,478	0.05%
2020/10/29	3	94.50	0	0.00	94.20	3	6,545	0.05%
2020/10/28	0	0.00	2	94.55	95.10	-2	6,606	-0.03%
2020/10/26	5	95.30	0	0.00	95.40	5	6,777	0.07%
2020/10/23	1	95.00	0	0.00	95.40	1	6,931	0.01%
2020/10/21	3	97.70	2	99.35	97.10	1	7,886	0.01%
2020/10/19	2	97.50	0	0.00	97.10	2	8,531	0.02%
2020/10/16	0	0.00	2	98.20	98.20	-2	8,724	-0.02%
2020/10/15	0	0.00	4	98.70	98.50	-4	8,772	-0.05%
2020/10/14	1	100.00	2	99.65	99.40	-1	8,800	-0.01%
2020/10/13	0	0.00	10	98.56	98.50	-10	8,855	-0.11%
2020/10/12	8	97.93	0	0.00	99.00	8	8,854	0.09%
2020/10/08	4	97.95	11	99.65	98.50	-7	8,817	-0.08%
2020/10/07	0	0.00	2	96.60	96.50	-2	8,698	-0.02%
2020/10/06	1	96.20	1	96.80	96.70	0	8,709	0.00%
2020/10/05	0	0.00	1	97.40	95.30	-1	8,729	-0.01%
2020/09/29	7	97.56	5	98.54	95.00	2	8,693	0.02%
2020/09/28	12	96.70	19	93.24	97.80	-7	8,607	-0.08%
2020/09/25	1	91.50	3	89.20	89.10	-2	8,528	-0.02%
2020/09/24	2	90.80	0	0.00	90.80	2	8,630	0.02%
2020/09/23	1	93.30	0	0.00	93.60	1	8,682	0.01%
2020/09/21	1	93.90	0	0.00	93.50	1	8,745	0.01%
2020/09/15	7	96.70	8	96.80	96.00	-1	8,783	-0.01%
2020/09/14	3	97.93	0	0.00	97.90	3	8,745	0.03%
2020/09/11	0	0.00	2	96.65	97.40	-2	8,687	-0.02%
2020/09/10	1	98.50	8	97.90	97.30	-7	8,638	-0.08%
2020/09/09	3	94.30	1	95.40	96.20	2	8,636	0.02%
2020/09/08	9	96.99	3	96.83	96.00	6	8,629	0.07%
2020/09/07	1	96.60	3	97.80	96.50	-2	8,619	-0.02%
2020/09/04	3	93.73	0	0.00	93.80	3	8,487	0.04%
2020/09/03	1	95.40	4	95.55	96.00	-3	8,459	-0.04%
2020/09/02	0	0.00	3	94.40	94.60	-3	8,345	-0.04%
2020/09/01	0	0.00	3	93.40	93.10	-3	8,348	-0.04%
2020/08/31	3	93.70	1	95.70	93.50	2	8,317	0.02%
2020/08/28	4	93.60	2	93.55	93.90	2	8,160	0.02%
2020/08/27	0	0.00	1	94.10	93.30	-1	8,141	-0.01%
2020/08/26	5	94.50	9	94.40	93.70	-4	8,112	-0.05%
2020/08/25	3	94.17	9	94.18	94.40	-6	8,088	-0.07%
2020/08/24	6	91.03	4	91.68	91.90	2	8,028	0.02%
2020/08/21	0	0.00	17	87.50	88.30	-17	7,952	-0.21%
2020/08/20	21	87.87	12	85.79	84.80	9	7,882	0.11%
2020/08/19	8	89.83	20	90.94	89.50	-12	7,851	-0.15%
2020/08/18	3	90.00	2	89.50	89.60	1	7,794	0.01%
2020/08/17	1	90.30	5	90.60	90.30	-4	7,790	-0.05%
2020/08/14	5	90.94	2	90.95	91.50	3	7,809	0.04%
2020/08/13	1	89.90	8	90.81	91.40	-7	7,764	-0.09%
2020/08/12	7	87.77	1	87.50	88.20	6	7,641	0.08%
2020/08/11	6	89.87	3	89.83	89.90	3	7,618	0.04%
2020/08/10	8	88.79	6	87.33	87.20	2	7,603	0.03%
2020/08/07	13	91.93	4	89.43	89.70	9	7,614	0.12%
2020/08/06	36	93.56	4	92.45	92.10	32	7,480	0.43%
2020/08/05	2	95.30	3	95.53	97.70	-1	7,132	-0.01%
2020/08/04	9	93.20	10	92.94	93.10	-1	6,992	-0.01%
2020/08/03	0	0.00	1	94.20	93.20	-1	6,925	-0.01%
2020/07/31	3	95.37	3	95.93	95.20	0	6,880	0.00%
2020/07/30	5	96.00	5	96.48	95.10	0	6,820	0.00%
2020/07/29	7	94.40	7	94.70	95.20	0	6,724	0.00%
2020/07/28	66	96.80	72	95.52	95.50	-6	6,632	-0.09%
2020/07/27	10	93.67	20.1	94.08	93.90	-10.1	6,091	-0.17%
2020/07/24	14	89.06	5	88.70	89.00	9	5,776	0.16%
2020/07/23	47	93.08	22	92.45	91.30	25	5,658	0.44%
2020/07/22	3	89.80	10	87.46	90.70	-7	5,280	-0.13%
2020/07/21	0	0.00	5	83.80	82.50	-5	5,158	-0.10%
2020/07/20	9	79.88	1	80.80	81.20	8	5,127	0.16%
2020/07/17	7	81.06	3	84.80	81.20	4	5,099	0.08%
2020/07/15	3	82.50	1	83.10	82.30	2	5,011	0.04%
2020/07/14	0	0.00	2	83.00	82.60	-2	5,031	-0.04%
2020/07/10	1.1	83.73	9	81.92	82.00	-7.9	5,176	-0.15%
2020/07/09	4	80.27	1	80.90	81.00	3	5,203	0.06%
2020/07/08	1	81.00	1	81.50	81.50	0	5,184	0.00%
2020/07/07	0	0.00	1	86.00	81.90	-1	5,238	-0.02%
2020/07/06	1	78.90	4	80.10	80.30	-3	5,212	-0.06%
2020/07/03	0	0.00	7	79.96	80.90	-7	5,215	-0.13%
2020/07/02	2	79.00	0	0.00	79.10	2	5,189	0.04%
2020/07/01	0	0.00	1	79.30	78.60	-1	5,144	-0.02%
2020/06/30	7	77.73	1	77.40	77.80	6	5,157	0.12%
2020/06/29	3	77.50	12	79.33	77.50	-9	5,212	-0.17%
2020/06/24	3	78.37	16	78.95	78.30	-13	5,290	-0.25%
2020/06/23	3	77.80	3	78.80	77.90	0	5,423	0.00%
2020/06/22	8	78.11	3	78.23	78.30	5	5,525	0.09%
2020/06/19	0	0.00	1	77.10	77.00	-1	5,594	-0.02%
2020/06/18	0	0.00	1	77.00	77.00	-1	5,675	-0.02%
2020/06/16	6	76.73	3	77.00	77.00	3	6,005	0.05%
2020/06/15	2	75.70	2	76.90	76.00	0	6,083	0.00%
2020/06/12	1	75.60	5	76.00	75.70	-4	6,087	-0.07%
2020/06/11	4	77.50	5	78.50	77.20	-1	6,109	-0.02%
2020/06/10	0	0.00	10	77.14	77.20	-10	6,099	-0.16%
2020/06/08	0.5	75.50	14	75.46	75.80	-13.5	6,305	-0.21%
2020/06/05	2	74.00	0	0.00	74.40	2	6,300	0.03%
2020/06/04	3	74.00	2	73.75	73.60	1	6,361	0.02%
2020/06/02	2	73.50	1	73.60	73.20	1	6,435	0.02%
2020/06/01	4	72.85	0	0.00	73.40	4	6,440	0.06%
2020/05/29	0	0.00	5	73.50	73.50	-5	6,453	-0.08%
2020/05/28	0	0.00	4	72.20	71.60	-4	6,447	-0.06%
2020/05/26	2	71.00	0	0.00	71.20	2	6,514	0.03%
2020/05/25	0	0.00	4	70.00	71.50	-4	6,524	-0.06%
2020/05/22	0	0.00	3	69.70	69.50	-3	6,581	-0.05%
2020/05/21	1	69.00	1	68.90	69.90	0	6,735	0.00%
2020/05/19	12	68.21	0	0.00	68.50	12	6,748	0.18%
2020/05/18	1.2	68.38	1	69.40	67.60	0.2	6,734	0.00%
2020/05/15	3	71.20	1	71.20	70.10	2	6,724	0.03%
2020/05/14	14	73.33	8	74.71	71.70	6	6,681	0.09%
2020/05/13	0.2	72.80	1	72.40	72.80	-0.8	6,547	-0.01%
2020/05/12	0	0.00	1	71.20	70.80	-1	6,516	-0.02%
2020/05/08	2	71.25	3	71.20	70.40	-1	6,544	-0.02%
2020/05/07	1	69.80	6	69.90	69.80	-5	6,537	-0.08%
2020/05/05	4	69.88	1	70.30	69.30	3	6,624	0.05%
2020/05/04	0	0.00	1	69.40	69.50	-1	6,636	-0.02%
2020/04/30	0	0.00	9	69.59	69.90	-9	6,624	-0.14%
2020/04/29	2	68.45	3	68.27	68.60	-1	6,573	-0.02%
2020/04/28	3	68.10	0	0.00	68.40	3	6,512	0.05%
2020/04/27	1	67.50	2	67.70	67.60	-1	6,581	-0.02%
2020/04/24	3	66.67	0	0.00	66.80	3	6,522	0.05%
2020/04/23	0	0.00	1	67.30	67.30	-1	6,469	-0.02%
2020/04/22	1	66.90	1	67.50	67.50	0	6,486	0.00%
2020/04/21	2	67.15	0	0.00	66.50	2	6,537	0.03%
2020/04/20	2	67.85	1	68.00	68.00	1	6,663	0.02%
2020/04/17	3	70.10	5	69.84	68.20	-2	6,683	-0.03%
2020/04/16	3	68.33	3	68.40	67.70	0	6,616	0.00%
2020/04/15	8.3	67.45	5	68.00	68.00	3.3	6,543	0.05%
2020/04/14	6	64.47	7	65.27	65.50	-1	6,409	-0.02%
2020/04/13	0.2	63.10	3	62.90	63.00	-2.8	6,323	-0.04%
2020/04/10	1	62.80	5	62.80	62.90	-4	6,302	-0.06%
2020/04/09	5	61.88	5	61.98	62.40	0	6,216	0.00%
2020/04/08	11	61.05	7	61.07	61.60	4	6,163	0.06%
2020/04/07	4	60.63	4	60.73	61.20	0	6,065	0.00%
2020/04/06	0	0.00	1	59.50	59.50	-1	6,009	-0.02%
2020/04/01	2	58.70	0	0.00	58.90	2	6,190	0.03%
2020/03/31	2	59.00	2	59.30	59.30	0	6,153	0.00%
2020/03/30	4	58.33	1	58.90	58.60	3	6,083	0.05%
2020/03/27	16	60.48	33	60.78	60.50	-17	5,973	-0.28%
2020/03/26	7	57.57	4	58.25	59.00	3	5,822	0.05%
2020/03/25	12	59.40	1	58.90	59.00	11	5,718	0.19%
2020/03/24	3	56.93	2	57.20	56.70	1	5,656	0.02%
2020/03/20	31	59.15	33	60.24	58.90	-2	5,750	-0.03%
2020/03/19	20	60.25	0	0.00	57.60	20	5,614	0.36%
2020/03/18	0	0.00	20	64.00	64.00	-20	5,639	-0.35%
2020/03/17	20	65.10	1	65.30	65.00	19	5,724	0.33%
2020/03/16	0	0.00	7	67.34	67.00	-7	5,852	-0.12%
2020/03/13	13	65.54	12	68.62	70.00	1	5,922	0.02%
2020/03/12	8	69.93	11	71.20	71.40	-3	5,974	-0.05%
2020/03/11	13	71.11	1	71.60	71.80	12	6,038	0.20%
2020/03/10	10	71.91	1	73.50	72.00	9	6,380	0.14%
2020/03/09	0	0.00	5	72.90	72.90	-5	6,726	-0.07%
2020/03/02	0	0.00	1	74.10	74.00	-1	6,891	-0.01%
2020/02/26	5	74.20	0	0.00	74.90	5	7,176	0.07%
2020/02/25	0	0.00	2	73.40	75.30	-2	7,200	-0.03%
2020/02/24	6	74.28	1	74.00	74.00	5	7,139	0.07%
2020/02/21	1	78.40	0	0.00	78.40	1	6,994	0.01%
2020/02/19	1	77.60	0	0.00	78.00	1	6,909	0.01%
2020/02/17	2	77.90	0	0.00	78.30	2	6,895	0.03%
2020/02/13	0.5	78.60	0	0.00	78.80	0.5	6,802	0.01%
2020/02/12	0	0.00	4	78.80	78.50	-4	6,766	-0.06%
2020/02/10	6	77.25	0	0.00	76.90	6	6,668	0.09%
2020/02/07	1	77.80	0	0.00	77.70	1	6,662	0.02%
2020/02/03	0	0.00	35	72.68	74.50	-35	6,676	-0.52%
2020/01/30	0	0.00	2	76.70	75.00	-2	6,642	-0.03%
2020/01/20	1	80.00	0	0.00	79.30	1	6,534	0.02%
2020/01/17	8	79.83	0	0.00	79.60	8	6,488	0.12%
2020/01/16	1	80.00	0	0.00	80.10	1	6,522	0.02%
2020/01/15	2	83.10	4	81.90	81.00	-2	6,483	-0.03%
2020/01/14	6	81.85	10	81.88	83.10	-4	6,389	-0.06%
2020/01/10	0	0.00	3	77.90	77.50	-3	6,176	-0.05%
2020/01/08	3	77.10	1	76.60	76.80	2	6,204	0.03%
2020/01/07	6	77.17	0	0.00	77.40	6	6,196	0.10%
2020/01/06	0	0.00	6	77.15	77.50	-6	6,168	-0.10%
2020/01/03	7	79.23	2	78.60	78.00	5	6,122	0.08%
2020/01/02	1	79.00	0	0.00	78.80	1	6,067	0.02%
2019/12/31	0	0.00	1	79.30	79.30	-1	6,019	-0.02%
2019/12/30	1	80.20	0	80.20	80.20	1	6,024	0.02%
2019/12/27	10	80.27	8	81.08	80.00	2	5,985	0.03%
2019/12/24	2	76.70	0	0.00	76.40	2	5,900	0.03%
2019/12/23	0	0.00	3	77.50	77.80	-3	5,891	-0.05%
2019/12/20	2	77.20	1	77.60	77.20	1	5,915	0.02%
2019/12/19	2	77.70	0	0.00	77.70	2	5,892	0.03%
2019/12/18	5	79.46	5	79.34	78.70	0	5,851	0.00%
2019/12/16	1	77.80	1	77.40	77.30	0	5,662	0.00%
2019/12/13	0	0.00	4	76.60	77.00	-4	5,630	-0.07%
2019/12/12	2	77.90	7	77.04	77.00	-5	5,505	-0.09%
2019/12/11	6	77.00	0	0.00	77.40	6	5,432	0.11%
2019/12/10	3	76.97	2	76.70	76.00	1	5,289	0.02%
2019/12/09	2	76.80	0	0.00	76.70	2	5,178	0.04%
2019/12/06	21	78.60	7	78.49	77.90	14	5,055	0.28%
2019/12/05	17	80.12	9	80.87	79.60	8	4,882	0.16%
2019/12/04	10	77.00	29	77.01	76.20	-19	4,564	-0.42%
2019/12/03	7	73.40	3	73.37	73.10	4	4,170	0.10%
2019/12/02	5	70.18	0	0.00	70.70	5	4,111	0.12%
2019/11/29	4	71.62	0	0.00	71.60	4	4,239	0.09%
2019/11/28	5	72.30	0	0.00	72.40	5	4,183	0.12%
2019/11/27	2	72.00	2	73.00	71.10	0	4,140	0.00%
2019/11/26	2	72.20	11	70.78	72.00	-9	4,053	-0.22%
2019/11/25	0	0.00	1	69.00	68.80	-1	3,784	-0.03%
2019/11/22	1	67.90	14	67.87	68.00	-13	3,686	-0.35%
2019/11/21	0	0.00	1	64.90	66.70	-1	3,627	-0.03%
2019/11/20	0	0.00	3	66.93	65.20	-3	3,592	-0.08%
2019/11/19	0	0.00	3	66.60	66.50	-3	3,552	-0.08%
2019/11/15	2	66.60	3	66.37	66.60	-1	3,539	-0.03%
2019/11/11	1	64.20	3	64.37	64.10	-2	3,556	-0.06%
2019/11/07	2	66.00	2	65.60	65.60	0	3,560	0.00%
2019/11/06	1	65.90	0	0.00	66.70	1	3,561	0.03%
2019/11/04	0	0.00	1.2	67.35	67.40	-1.2	3,522	-0.03%
2019/10/31	0	0.00	1	64.80	65.20	-1	3,503	-0.03%
2019/10/30	3	64.00	0	0.00	64.10	3	3,493	0.09%
2019/10/29	5	65.20	5	65.50	64.20	0	3,610	0.00%
2019/10/28	7	65.00	0	0.00	65.00	7	3,626	0.19%
2019/10/25	1	64.70	1	64.80	64.30	0	3,649	0.00%
2019/10/24	1	64.70	5	64.00	64.70	-4	3,664	-0.11%
2019/10/21	1	63.10	0	0.00	63.30	1	3,844	0.03%
2019/10/16	11	65.35	3	64.50	64.60	8	3,945	0.20%
2019/10/14	1	62.30	0	0.00	62.60	1	3,937	0.03%
2019/10/09	1	62.10	2	61.40	61.70	-1	3,912	-0.03%
2019/10/08	5	62.60	1	62.50	62.40	4	3,911	0.10%
2019/10/02	1	62.00	0	0.00	62.40	1	3,857	0.03%
2019/09/27	2	63.40	0	0.00	62.70	2	3,858	0.05%
2019/09/25	1	65.80	0	0.00	66.20	1	3,860	0.03%
2019/09/24	0.1	66.80	0	0.00	66.80	0.1	3,866	0.00%
2019/09/19	1	69.50	2	68.15	68.20	-1	4,038	-0.02%
2019/09/18	2	68.05	4	67.55	68.60	-2	4,064	-0.05%
2019/09/12	0	0.00	6	66.30	65.60	-6	3,958	-0.15%
2019/09/11	0	0.00	2	65.60	65.00	-2	3,958	-0.05%
2019/09/09	2	66.10	0	0.00	65.80	2	3,870	0.05%
2019/09/06	0	0.00	4	65.20	66.10	-4	3,880	-0.10%
2019/09/04	0	0.00	1	65.00	65.10	-1	3,918	-0.03%
2019/09/03	0	0.00	4	64.80	64.50	-4	3,948	-0.10%
2019/09/02	0	0.00	1	64.10	64.10	-1	3,851	-0.03%
2019/08/30	0	0.00	9	63.61	64.00	-9	3,876	-0.23%
2019/08/26	0	0.00	4	62.70	62.80	-4	3,942	-0.10%
2019/08/23	4	62.40	0	0.00	62.40	4	4,003	0.10%
2019/08/20	0	0.00	1	61.90	61.90	-1	4,183	-0.02%
2019/08/14	0	0.00	1	61.90	61.50	-1	4,382	-0.02%
2019/08/13	1	61.00	0	0.00	61.00	1	4,446	0.02%
2019/08/12	1	62.00	0	0.00	61.70	1	4,492	0.02%
2019/08/08	7	61.93	0	0.00	61.50	7	4,529	0.15%
2019/08/06	0	0.00	5	62.30	62.20	-5	4,561	-0.11%
2019/08/02	0	0.00	3	63.90	64.00	-3	4,565	-0.07%
2019/07/31	1	63.50	0	0.00	63.30	1	4,571	0.02%
2019/07/29	1	64.40	1	64.50	64.50	0	4,572	0.00%
2019/07/26	2	63.30	0	0.00	64.00	2	4,691	0.04%
2019/07/25	7	64.67	4	64.40	64.40	3	4,793	0.06%
2019/07/24	2	64.40	0	0.00	64.50	2	4,772	0.04%
2019/07/23	1	64.30	6	64.47	64.50	-5	4,776	-0.10%
2019/07/22	1	63.10	1	62.80	63.10	0	4,709	0.00%
2019/07/19	0	0.00	1	62.30	62.00	-1	4,718	-0.02%
2019/07/18	3	61.80	0	0.00	61.50	3	4,680	0.06%
2019/07/17	6	61.92	0	0.00	61.40	6	4,725	0.13%
2019/07/16	1	63.00	1	62.80	62.70	0	4,712	0.00%
2019/07/12	1	61.80	0	0.00	61.20	1	4,903	0.02%
2019/07/11	3	61.30	2	61.40	61.30	1	4,932	0.02%
2019/07/10	2	61.25	0	0.00	61.00	2	4,947	0.04%
2019/07/08	5	60.30	0	0.00	60.30	5	4,976	0.10%
2019/07/03	1	64.00	0	0.00	64.60	1	5,088	0.02%
2019/07/01	0	0.00	1	66.70	66.90	-1	5,027	-0.02%
2019/06/28	0	0.00	1	64.40	65.20	-1	5,026	-0.02%
2019/06/27	0	0.00	1	66.60	66.00	-1	4,979	-0.02%
2019/06/26	0	0.00	1	65.40	65.00	-1	4,944	-0.02%
2019/06/25	0	0.00	3	64.70	65.20	-3	4,965	-0.06%
2019/06/24	1	63.90	0	0.00	64.50	1	4,934	0.02%
2019/06/21	0	0.00	10	64.25	64.20	-10	4,979	-0.20%
2019/06/19	1	63.00	0	0.00	63.00	1	5,100	0.02%
2019/06/17	0	0.00	5	61.40	60.50	-5	5,150	-0.10%
2019/06/13	0	0.00	3	60.80	61.00	-3	5,189	-0.06%
2019/06/11	8	59.21	0	0.00	60.00	8	5,190	0.15%
2019/06/05	5	59.60	5	59.70	59.70	0	5,255	0.00%
2019/05/31	2	58.75	2	59.35	60.30	0	5,348	0.00%
2019/05/27	1	59.60	0	0.00	60.00	1	5,522	0.02%
2019/05/24	1	60.20	0	0.00	60.20	1	5,510	0.02%
2019/05/21	1	59.50	0	0.00	60.00	1	5,621	0.02%
2019/05/17	0	0.00	2	63.60	63.00	-2	5,733	-0.03%
2019/05/15	0	0.00	1	64.30	64.20	-1	6,056	-0.02%
2019/05/14	1	63.50	0	0.00	64.00	1	6,218	0.02%
2019/05/09	1	63.90	0	0.00	63.70	1	6,526	0.02%
2019/05/07	0	0.00	1	66.40	66.20	-1	6,688	-0.01%
2019/05/06	0	0.00	1	64.00	64.60	-1	6,704	-0.01%
2019/05/03	9	64.32	1	65.20	65.00	8	6,627	0.12%
2019/05/02	8	66.46	0	0.00	65.70	8	6,505	0.12%
2019/04/30	0	0.00	5	67.80	68.50	-5	6,399	-0.08%
2019/04/29	1	67.90	10	67.90	67.90	-9	6,402	-0.14%
2019/04/26	5	68.56	0	0.00	68.00	5	6,423	0.08%
2019/04/24	0	0.00	1	69.10	69.10	-1	6,368	-0.02%
2019/04/23	1	69.40	2	69.85	69.10	-1	6,506	-0.02%
2019/04/22	11	69.26	20	69.00	68.90	-9	6,531	-0.14%
2019/04/19	8	70.48	32	70.13	69.20	-24	6,573	-0.37%
2019/04/18	4	69.23	13	69.30	69.20	-9	6,541	-0.14%
2019/04/16	4	67.98	1	67.90	68.00	3	6,516	0.05%
2019/04/15	0	0.00	1	67.80	67.80	-1	6,543	-0.02%
2019/04/11	1	67.60	2	67.15	67.00	-1	6,607	-0.02%
2019/04/09	3	67.70	0	0.00	67.70	3	6,621	0.05%
2019/04/08	2	69.80	1	69.40	69.50	1	6,545	0.02%
2019/04/03	0	0.00	1	68.70	68.80	-1	6,523	-0.02%
2019/04/02	1	67.50	0	0.00	68.40	1	6,494	0.02%
2019/04/01	2	67.05	7	67.30	67.00	-5	6,446	-0.08%
2019/03/29	6	65.42	0	0.00	66.50	6	6,393	0.09%
2019/03/28	5	65.38	0	0.00	65.20	5	6,393	0.08%
2019/03/27	1	67.20	0	0.00	67.00	1	6,318	0.02%
2019/03/26	7	68.33	8	67.49	67.90	-1	6,378	-0.02%
2019/03/25	4	66.90	4	67.60	68.10	0	6,398	0.00%
2019/03/22	3	67.87	10	67.87	68.20	-7	6,318	-0.11%
2019/03/21	1	65.80	1	66.50	66.50	0	6,247	0.00%
2019/03/20	2	65.50	0	0.00	65.50	2	6,264	0.03%
2019/03/19	3	65.50	0	0.00	65.50	3	6,237	0.05%
2019/03/18	5	65.22	0	0.00	65.40	5	6,202	0.08%
2019/03/15	2	66.00	0	0.00	65.80	2	6,164	0.03%
2019/03/14	1	66.80	0	0.00	66.50	1	6,176	0.02%
2019/03/13	4	67.03	3	66.43	66.50	1	6,209	0.02%
2019/03/12	0	0.00	1	66.50	66.30	-1	6,251	-0.02%
2019/03/11	7	65.87	1	65.50	65.50	6	6,188	0.10%
2019/03/08	3	66.83	0	0.00	66.80	3	6,157	0.05%
2019/03/06	1	69.80	0	0.00	70.20	1	6,188	0.02%
2019/03/05	4	70.03	3	70.07	70.20	1	6,260	0.02%
2019/03/04	6	71.05	2	70.00	70.00	4	6,218	0.06%
2019/02/27	2	68.30	5	68.88	69.30	-3	6,111	-0.05%
2019/02/26	6	69.38	18	69.07	68.20	-12	6,113	-0.20%
2019/02/25	1	65.90	1	66.10	66.00	0	5,938	0.00%
2019/02/22	2	65.80	0	0.00	65.60	2	5,926	0.03%
2019/02/21	1	67.00	0	0.00	66.10	1	5,890	0.02%
2019/02/20	7	66.46	4	66.00	66.00	3	5,869	0.05%
2019/02/19	4	66.30	2	65.60	66.90	2	5,805	0.03%
2019/02/18	27	69.06	19	69.12	67.40	8	5,713	0.14%
2019/02/15	6	66.88	1	65.70	65.50	5	5,557	0.09%
2019/02/14	11	64.71	34	65.26	66.10	-23	5,437	-0.42%
2019/02/13	19	63.53	1	63.40	62.70	18	5,202	0.35%
2019/02/12	5	63.98	0	0.00	63.50	5	5,100	0.10%
2019/02/11	11	64.65	11	65.10	65.10	0	5,035	0.00%
2019/01/28	4	64.60	4	65.33	64.50	0	4,741	0.00%
2019/01/25	0	0.00	1	62.90	63.00	-1	4,686	-0.02%
2019/01/24	0	0.00	3	61.30	61.70	-3	4,742	-0.06%
2019/01/22	0	0.00	2	61.10	61.00	-2	4,966	-0.04%
2019/01/21	1	60.40	35	59.90	60.30	-34	5,037	-0.67%
2019/01/18	0	0.00	10	59.60	60.00	-10	5,143	-0.19%
2019/01/17	2	58.00	0	0.00	57.70	2	5,214	0.04%
2019/01/15	1	56.30	2	57.75	58.00	-1	5,279	-0.02%
2019/01/14	0	0.00	1	55.50	55.70	-1	5,131	-0.02%
2019/01/11	2	56.35	1	56.50	56.30	1	5,087	0.02%
2019/01/04	23	57.33	2	57.15	57.40	21	5,013	0.42%
2019/01/03	9	60.28	0	0.00	59.60	9	5,023	0.18%
2019/01/02	1	63.10	15	62.60	63.00	-14	5,061	-0.28%
2018/12/26	21	60.59	0	0.00	60.30	21	5,124	0.41%
2018/12/22	0	0.00	1	63.30	62.60	-1	5,150	-0.02%
2018/12/21	1	63.10	1	62.60	62.50	0	5,234	0.00%
2018/12/20	1	62.40	1	62.70	62.50	0	5,219	0.00%
2018/12/19	2	64.45	6	65.97	64.00	-4	5,204	-0.08%
2018/12/18	3	63.00	5	64.30	63.70	-2	5,148	-0.04%
2018/12/17	0	0.00	10	62.90	62.60	-10	5,206	-0.19%
2018/12/13	5	62.10	0	0.00	61.30	5	5,236	0.10%
2018/12/12	0	0.00	4	61.63	61.60	-4	5,281	-0.08%
2018/12/11	0	0.00	2	58.30	58.40	-2	5,306	-0.04%
2018/12/10	2	58.60	0	0.00	57.60	2	5,414	0.04%
2018/12/07	8	58.43	0	0.00	58.10	8	5,459	0.15%
2018/12/06	3	59.70	5	59.50	58.10	-2	5,453	-0.04%
2018/12/05	2	62.50	0	0.00	62.80	2	5,449	0.04%
2018/12/03	0	0.00	11	68.55	69.00	-11	5,532	-0.20%
2018/11/30	0	0.00	4	65.50	64.80	-4	5,518	-0.07%
2018/11/29	7	64.81	1	64.40	64.40	6	5,512	0.11%
2018/11/28	4	63.90	14	64.24	64.80	-10	5,469	-0.18%
2018/11/22	0	0.00	1	62.00	62.10	-1	5,587	-0.02%
2018/11/21	0	0.00	5	61.10	61.40	-5	5,619	-0.09%
2018/11/20	1	60.10	0	0.00	60.30	1	5,657	0.02%
2018/11/19	1	60.70	0	0.00	60.10	1	5,745	0.02%
2018/11/15	0	0.00	1	62.00	62.30	-1	5,751	-0.02%
2018/11/13	2	57.50	3	60.27	60.40	-1	5,754	-0.02%
2018/11/12	2	59.70	0	0.00	60.00	2	5,747	0.03%
2018/11/08	2	62.60	2	62.30	62.30	0	5,771	0.00%
2018/11/07	18	60.96	18	60.68	62.30	0	5,774	0.00%
2018/11/05	0	0.00	11	60.45	61.90	-11	5,828	-0.19%
2018/11/02	0	0.00	10	60.90	60.90	-10	5,955	-0.17%
2018/11/01	5	58.16	2	58.70	59.30	3	6,096	0.05%
2018/10/31	0	0.00	2	57.60	57.00	-2	6,033	-0.03%
2018/10/30	0	0.00	2	52.85	52.90	-2	5,892	-0.03%
2018/10/29	1	50.70	0	0.00	51.50	1	5,897	0.02%
2018/10/26	2	50.55	5	51.20	49.90	-3	5,844	-0.05%
2018/10/25	15	50.48	3	50.97	49.50	12	5,769	0.21%
2018/10/24	4	53.95	4	55.35	55.00	0	5,665	0.00%
2018/10/23	2	56.70	3	56.60	56.30	-1	5,639	-0.02%
2018/10/22	5	58.46	0	0.00	58.40	5	5,632	0.09%
2018/10/18	20	57.26	20	58.83	57.20	0	5,681	0.00%
2018/10/17	0	0.00	2	58.80	59.80	-2	5,735	-0.03%
2018/10/16	2	57.40	2	56.50	55.70	0	5,704	0.00%
2018/10/12	0	0.00	1	55.60	57.30	-1	5,717	-0.02%
2018/10/11	2	54.55	0	0.00	54.00	2	5,740	0.03%
2018/10/09	8	59.80	2	59.60	60.00	6	5,686	0.11%
2018/10/08	2	61.80	2	61.60	61.00	0	5,598	0.00%
2018/10/05	23	61.80	0	0.00	62.80	23	5,535	0.42%
2018/10/04	10	66.20	0	0.00	65.70	10	5,473	0.18%
2018/10/03	1	69.80	1	68.60	68.00	0	5,451	0.00%
2018/10/01	2	68.20	0	0.00	68.10	2	5,481	0.04%
2018/09/28	10	68.20	0	0.00	68.00	10	5,512	0.18%
2018/09/27	16	67.44	13	68.00	68.20	3	5,478	0.05%
2018/09/26	2	68.00	2	68.50	68.50	0	5,465	0.00%
2018/09/25	0	0.00	10	68.70	68.80	-10	5,523	-0.18%
2018/09/21	0	0.00	8	69.78	70.30	-8	5,532	-0.14%
2018/09/19	3	65.10	3	65.20	65.10	0	5,457	0.00%
2018/09/18	3	64.60	3	64.50	64.00	0	5,493	0.00%
2018/09/17	10	66.30	5	66.84	66.10	5	5,447	0.09%
2018/09/14	3	63.50	4	65.40	66.10	-1	5,407	-0.02%
2018/09/13	3	61.90	4	63.43	63.30	-1	5,329	-0.02%
2018/09/12	4	61.88	0	0.00	61.70	4	5,295	0.08%
2018/09/11	6	64.88	2	64.20	64.70	4	5,282	0.08%
2018/09/10	6	65.33	0	0.00	64.70	6	5,271	0.11%
2018/09/06	5	70.00	0	0.00	70.10	5	5,357	0.09%
2018/09/05	5	72.80	0	0.00	72.40	5	5,544	0.09%
2018/09/04	0	0.00	2	74.40	74.00	-2	5,571	-0.04%
2018/09/03	0	0.00	1	73.90	73.40	-1	5,657	-0.02%
2018/08/31	2	74.50	1	74.90	74.50	1	5,622	0.02%
2018/08/30	6	73.75	0	0.00	73.60	6	5,551	0.11%
2018/08/29	7	74.90	0	0.00	75.50	7	5,472	0.13%
2018/08/28	0	0.00	3	76.13	76.00	-3	5,378	-0.06%
2018/08/24	3	70.87	0	0.00	70.80	3	5,337	0.06%
2018/08/23	6	73.82	0	0.00	73.90	6	5,325	0.11%
2018/08/20	5	72.80	1	76.20	73.00	4	5,379	0.07%
2018/08/16	3	73.63	3	75.20	75.00	0	5,361	0.00%
2018/08/15	9	75.33	1	74.10	74.10	8	5,321	0.15%
2018/08/14	13	77.35	0	0.00	76.70	13	5,289	0.25%
2018/08/13	3	78.03	0	0.00	76.90	3	5,262	0.06%
2018/08/10	0	0.00	2	82.85	82.30	-2	5,200	-0.04%
2018/08/09	3	81.33	2	80.95	81.50	1	5,075	0.02%
2018/08/08	3	80.37	8.7	80.61	83.10	-5.7	4,918	-0.12%
2018/08/07	0	0.00	2	77.80	76.50	-2	4,710	-0.04%
2018/08/06	5	76.28	2	79.40	75.40	3	4,659	0.06%
2018/08/03	0	0.00	3	76.70	77.00	-3	4,591	-0.07%
2018/08/02	3	75.00	1	74.50	73.70	2	4,537	0.04%
2018/08/01	4	77.13	0	0.00	77.60	4	4,507	0.09%
2018/07/31	2	77.75	0	0.00	78.00	2	4,434	0.05%
2018/07/30	0	0.00	2	77.50	77.20	-2	4,391	-0.05%
2018/07/27	1	74.50	0	0.00	75.00	1	4,377	0.02%
2018/07/26	1	75.30	0	0.00	76.10	1	4,377	0.02%
2018/07/25	1	75.00	1.7	76.10	76.50	-0.7	4,318	-0.02%
2018/07/24	0	0.00	1	71.90	73.70	-1	4,246	-0.02%
2018/07/23	0	0.00	11	70.87	70.10	-11	4,160	-0.26%
2018/07/20	1	71.00	0	0.00	70.50	1	4,128	0.02%
2018/07/18	0	0.00	2	69.50	69.00	-2	4,088	-0.05%
2018/07/16	0	0.00	1	69.50	69.50	-1	4,021	-0.02%
2018/07/09	0	0.00	3	67.80	68.00	-3	3,927	-0.08%
2018/07/05	2	66.20	0	0.00	66.00	2	3,880	0.05%
2018/07/03	0	0.00	1	67.60	69.00	-1	3,887	-0.03%
2018/07/02	0	0.00	3	70.00	69.80	-3	3,864	-0.08%
2018/06/26	1	70.50	5	70.26	70.00	-4	4,039	-0.10%
2018/06/22	1	68.90	1	68.00	68.50	0	4,093	0.00%
2018/06/21	0	0.00	1	67.70	68.10	-1	4,062	-0.02%
2018/06/20	0	0.00	2	66.60	66.70	-2	4,031	-0.05%
2018/06/19	4	66.43	0	0.00	66.00	4	3,962	0.10%
2018/06/15	2	69.10	0	0.00	69.30	2	3,885	0.05%
2018/06/14	5	69.62	4	69.75	70.00	1	3,758	0.03%
2018/06/13	11	70.22	29	71.02	70.40	-18	3,608	-0.50%
2018/06/12	7	68.33	11	67.45	67.20	-4	3,365	-0.12%
2018/06/11	21	69.02	3	69.80	69.70	18	3,296	0.55%
2018/06/08	0	0.00	1	66.90	66.60	-1	3,177	-0.03%
2018/06/06	0	0.00	1	65.90	65.70	-1	3,178	-0.03%
2018/06/05	5	64.10	1	64.50	65.00	4	3,172	0.13%
2018/06/01	2	66.90	6	67.17	65.10	-4	3,180	-0.13%
2018/05/31	2	65.50	1	65.90	65.60	1	3,125	0.03%
2018/05/30	0	0.00	1	65.80	64.50	-1	3,035	-0.03%
2018/05/29	1	66.00	4	66.05	66.00	-3	3,012	-0.10%
2018/05/22	0	0.00	5	64.00	63.50	-5	2,973	-0.17%
2018/05/15	0	0.00	1	62.50	62.40	-1	3,198	-0.03%
2018/05/14	0	0.00	1	63.30	63.10	-1	3,228	-0.03%
2018/05/11	0	0.00	1	63.70	63.30	-1	3,223	-0.03%
2018/05/10	0	0.00	2	63.20	63.40	-2	3,234	-0.06%
2018/05/09	0	0.00	2	61.00	61.80	-2	3,239	-0.06%
2018/05/08	0	0.00	0.6	60.40	60.40	-0.6	3,295	-0.02%
2018/04/30	0	0.00	2	60.50	60.40	-2	3,317	-0.06%
2018/04/27	2	60.30	1	60.00	60.30	1	3,345	0.03%
2018/04/26	0	0.00	1	61.20	59.50	-1	3,361	-0.03%
2018/04/25	2	59.20	1	60.70	60.90	1	3,416	0.03%
2018/04/24	1	61.00	0	0.00	60.60	1	3,501	0.03%
2018/04/23	0	0.00	1	62.70	62.90	-1	3,699	-0.03%
2018/04/18	1	64.30	0	0.00	64.20	1	3,716	0.03%
2018/04/16	4	63.10	0	0.00	63.20	4	3,706	0.11%
2018/04/13	1	63.80	0	0.00	63.40	1	3,719	0.03%
2018/04/11	3	63.97	1	63.70	64.00	2	3,777	0.05%
2018/04/03	8	63.88	1	63.50	64.40	7	3,800	0.18%
2018/04/02	2	65.95	2	65.75	65.10	0	3,775	0.00%
2018/03/31	10	67.26	5	67.38	67.00	5	3,746	0.13%
2018/03/30	8	66.93	6	66.60	66.90	2	3,619	0.06%
2018/03/29	2	63.80	1	64.00	63.50	1	3,427	0.03%
2018/03/28	3	64.57	1	64.30	64.10	2	3,421	0.06%
2018/03/27	2	65.10	6	64.52	64.70	-4	3,391	-0.12%
2018/03/26	1	62.40	0	0.00	62.00	1	3,316	0.03%
2018/03/20	2	64.40	1	64.40	64.40	1	3,365	0.03%
2018/03/19	0	0.00	1	64.50	64.40	-1	3,389	-0.03%
2018/03/16	1	63.60	0	0.00	63.70	1	3,438	0.03%
2018/03/09	0	0.00	1	64.00	64.00	-1	3,665	-0.03%
2018/03/08	0	0.00	3	63.80	63.80	-3	3,727	-0.08%
2018/03/06	1	61.80	1	63.00	62.50	0	3,753	0.00%
2018/03/02	1	60.20	0	0.00	60.50	1	3,843	0.03%
2018/02/27	3	61.00	0	0.00	61.00	3	3,851	0.08%
2018/02/23	0	0.00	2	63.70	63.70	-2	3,984	-0.05%
2018/02/22	2	63.00	0	0.00	63.00	2	4,199	0.05%
2018/02/09	8	63.08	12	62.13	64.10	-4	4,425	-0.09%
2018/02/08	5	61.80	0	0.00	61.60	5	4,361	0.11%
2018/02/07	3	61.03	0	0.00	59.70	3	4,347	0.07%
2018/02/06	6	60.22	3	60.70	60.20	3	4,368	0.07%
2018/02/02	3	65.00	3	65.90	65.00	0	4,326	0.00%
2018/01/30	0	0.00	1	64.70	64.80	-1	4,403	-0.02%
2018/01/29	1	64.40	0	0.00	64.40	1	4,390	0.02%
2018/01/26	2	63.00	7	63.24	63.70	-5	4,362	-0.11%
2018/01/25	5	65.50	0	0.00	64.80	5	4,320	0.12%
2018/01/24	1	65.90	0	0.00	66.00	1	4,275	0.02%
2018/01/19	0	0.00	2	68.20	68.10	-2	4,250	-0.05%
2018/01/17	0	0.00	3	67.10	68.00	-3	4,085	-0.07%
2018/01/16	3	63.10	6	65.02	64.30	-3	3,856	-0.08%
2018/01/15	2	63.00	2	62.70	62.70	0	3,776	0.00%
2018/01/12	5	62.76	2	62.50	62.50	3	3,778	0.08%
2018/01/11	2	62.30	1	63.00	63.20	1	3,772	0.03%
2018/01/05	3	66.30	4	65.58	64.80	-1	3,703	-0.03%
2018/01/04	4	65.25	10.7	65.33	66.00	-6.7	3,654	-0.18%
2018/01/03	2	63.50	0	0.00	64.00	2	3,609	0.06%
2018/01/02	2	65.10	2	63.00	63.00	0	3,575	0.00%