世界 (5347)-大昌券商分點個股進出

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
88.6
漲跌
▲5.6
漲幅
+6.75%
成交量
20,769張
產業
上櫃半導體類股
1074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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	2	86.95	21.3	87.88	88.60	-19.3	13,068	-0.15%
2024/04/26	3.5	83.83	2.1	84.09	83.00	1.4	12,848	0.01%
2024/04/25	2.4	83.91	2	83.60	83.30	0.4	13,003	0.00%
2024/04/24	4.6	84.61	32.1	84.13	85.40	-27.6	13,050	-0.21%
2024/04/23	1	82.10	0	0.00	82.30	1	12,963	0.01%
2024/04/22	4.3	80.66	6	80.90	81.20	-1.8	12,978	-0.01%
2024/04/19	41.6	82.42	1	81.20	81.20	40.6	12,842	0.32%
2024/04/18	4	84.10	11	85.35	86.30	-7	12,613	-0.06%
2024/04/17	1.3	84.10	0	0.00	84.70	1.3	12,497	0.01%
2024/04/16	9	82.99	8.2	83.26	83.10	0.8	12,400	0.01%
2024/04/15	6.3	85.09	5	85.26	84.90	1.3	12,279	0.01%
2024/04/12	17	87.91	4.5	88.16	87.70	12.5	12,146	0.10%
2024/04/11	1	86.50	2	87.80	88.00	-1	12,086	-0.01%
2024/04/10	3	86.90	5	87.26	86.90	-2	11,971	-0.02%
2024/04/09	9.3	87.37	8	87.21	87.10	1.3	11,937	0.01%
2024/04/08	4.2	86.05	5	86.02	86.10	-0.9	11,879	-0.01%
2024/04/03	4	84.55	3	85.03	85.00	1	11,878	0.01%
2024/04/02	15	85.27	0	0.00	84.80	15	11,948	0.13%
2024/04/01	6	84.72	4.5	84.84	84.60	1.5	12,193	0.01%
2024/03/29	1.2	85.80	15.5	85.25	85.50	-14.4	12,083	-0.12%
2024/03/28	12	85.68	1	86.70	84.80	11	11,766	0.09%
2024/03/27	8	85.64	14	85.24	86.20	-6	11,713	-0.05%
2024/03/26	34	85.49	15.1	84.73	85.10	18.9	11,645	0.16%
2024/03/25	11	86.60	15	86.45	86.30	-4	11,427	-0.04%
2024/03/22	11	88.27	10	88.59	87.90	1	11,365	0.01%
2024/03/21	6	90.08	16.6	90.23	89.80	-10.6	10,946	-0.10%
2024/03/20	36.8	89.85	30	89.35	89.70	6.8	10,714	0.06%
2024/03/19	19.2	88.99	82.9	87.88	90.80	-63.7	10,121	-0.63%
2024/03/18	19.8	85.11	28.3	85.40	84.80	-8.5	9,386	-0.09%
2024/03/15	14	83.31	13	83.66	83.90	1	9,116	0.01%
2024/03/14	11.4	82.20	19	82.20	82.40	-7.6	8,838	-0.09%
2024/03/13	50.7	83.88	121.1	83.86	82.70	-70.4	8,627	-0.82%	大賣/
2024/03/12	46.4	79.06	56.2	78.26	81.20	-9.8	7,739	-0.13%
2024/03/11	5	73.42	4	73.55	73.90	1	7,115	0.01%
2024/03/08	17	74.52	6	74.83	74.20	11	7,449	0.15%
2024/03/07	9.2	73.17	1	73.30	73.10	8.2	7,395	0.11%
2024/03/06	6	72.50	10	72.39	72.80	-4	7,738	-0.05%
2024/03/05	1	72.80	1.1	72.83	72.60	-0.1	8,252	0.00%
2024/03/04	3	73.40	0	0.00	73.50	3	8,703	0.03%
2024/03/01	2	72.60	1	72.61	72.60	1	9,179	0.01%
2024/02/29	5	71.68	2	71.80	72.20	3	9,902	0.03%
2024/02/27	15	72.45	1	73.10	72.00	14	10,878	0.13%
2024/02/26	3	72.57	4	72.63	72.20	-1	11,785	-0.01%
2024/02/23	3	73.80	2	73.30	72.90	1	12,337	0.01%
2024/02/22	1	73.80	1	73.81	73.80	0	12,910	0.00%
2024/02/21	3.2	73.77	1	73.50	73.50	2.2	13,364	0.02%
2024/02/20	1	74.30	0	0.00	74.30	1	13,533	0.01%
2024/02/19	5	75.02	4	74.85	75.30	1	13,646	0.01%
2024/02/16	6	74.23	6	74.48	74.80	0	13,746	0.00%
2024/02/15	21	73.81	15	73.68	73.90	6	13,852	0.04%
2024/02/05	4	72.85	26.8	73.38	73.50	-22.8	13,811	-0.16%
2024/02/02	15	72.95	7	73.29	72.60	8	13,767	0.06%
2024/02/01	21	73.06	5	72.70	72.50	16	14,010	0.11%
2024/01/31	4	72.85	12.2	73.04	73.50	-8.2	14,280	-0.06%
2024/01/30	14	73.56	7	73.74	73.10	7	14,228	0.05%
2024/01/29	9	73.93	9.1	74.57	74.70	-0.1	14,265	0.00%
2024/01/26	1	75.30	4	75.70	74.80	-3	14,319	-0.02%
2024/01/25	1	76.20	3.1	76.01	76.30	-2.1	14,328	-0.01%
2024/01/24	5	74.10	8	74.78	75.00	-3	14,305	-0.02%
2024/01/23	5	74.82	15	74.48	74.90	-10	14,351	-0.07%
2024/01/22	10	73.63	2	74.80	73.50	8	14,345	0.06%
2024/01/19	14.4	74.87	11	75.13	74.40	3.4	14,281	0.02%
2024/01/18	5	72.84	7.1	73.13	72.70	-2.1	14,140	-0.01%
2024/01/17	8.1	73.80	3	73.77	73.90	5.1	14,076	0.04%
2024/01/16	16.1	76.63	20	76.03	76.00	-4	13,957	-0.03%
2024/01/15	2	77.85	5	77.38	77.80	-3	13,883	-0.02%
2024/01/12	19	78.02	1	77.50	77.50	18	13,946	0.13%
2024/01/11	2	79.10	0	0.00	79.40	2	13,921	0.01%
2024/01/10	0	0.00	4.1	79.10	79.10	-4.1	14,007	-0.03%
2024/01/09	1	78.00	0	0.00	78.60	1	14,064	0.01%
2024/01/08	2	78.30	0	0.00	78.10	2	14,142	0.01%
2024/01/05	4	78.63	1	78.60	78.60	3	14,333	0.02%
2024/01/04	1	78.20	1	78.30	78.50	0	14,439	0.00%
2024/01/03	5.1	78.28	1	78.30	78.30	4.1	14,488	0.03%
2024/01/02	14	80.06	25	81.56	79.70	-11	14,447	-0.08%
2023/12/29	9	81.31	7	81.26	81.50	2	14,443	0.01%
2023/12/28	15.2	80.92	13.2	81.01	81.10	2.1	14,403	0.01%
2023/12/27	16.2	80.34	19.5	80.18	81.00	-3.3	14,295	-0.02%
2023/12/26	1	78.50	13	78.53	78.50	-12	14,049	-0.09%
2023/12/25	2	78.05	2	78.10	78.00	0	14,090	0.00%
2023/12/22	1	77.70	3	78.10	78.20	-2	14,148	-0.01%
2023/12/21	3	77.53	1	77.50	77.40	2	14,130	0.01%
2023/12/20	4	77.90	7	77.76	78.20	-3	14,140	-0.02%
2023/12/19	30.2	77.18	8	77.05	77.20	22.2	14,108	0.16%
2023/12/18	7.1	78.62	1	78.90	78.90	6.1	13,998	0.04%
2023/12/15	16	79.68	7.1	80.18	79.80	8.9	13,984	0.06%
2023/12/14	23	79.58	13.2	79.73	80.00	9.8	13,921	0.07%
2023/12/13	15	79.58	12	79.59	79.40	3	13,861	0.02%
2023/12/12	1	79.10	7	79.01	79.60	-6	13,775	-0.04%
2023/12/11	7	78.63	10	78.20	78.60	-3	13,729	-0.02%
2023/12/08	23	78.81	7	78.84	78.70	16	13,717	0.12%
2023/12/07	23	77.98	16	78.46	77.70	7	13,677	0.05%
2023/12/06	36	77.95	16.2	77.98	77.50	19.8	13,573	0.15%
2023/12/05	33.2	78.30	6	78.67	77.80	27.2	13,430	0.20%
2023/12/04	16.2	80.98	33	81.14	80.90	-16.8	13,054	-0.13%
2023/12/01	19	78.84	14.1	78.89	78.90	4.9	12,759	0.04%
2023/11/30	25.6	80.10	7	80.47	79.80	18.6	12,367	0.15%
2023/11/29	37.2	80.49	17	80.51	79.50	20.2	11,940	0.17%
2023/11/28	26	80.01	6	79.87	79.10	20	11,527	0.17%
2023/11/27	36.2	80.74	11.1	81.54	79.70	25.1	11,025	0.23%
2023/11/24	35.8	86.52	44	86.01	85.50	-8.2	10,300	-0.08%
2023/11/23	20	84.38	31.2	84.65	83.40	-11.2	9,265	-0.12%
2023/11/22	12.5	80.64	39.2	80.27	81.10	-26.7	8,342	-0.32%
2023/11/21	30.3	79.21	23.5	79.46	78.70	6.8	7,853	0.09%
2023/11/20	6.2	77.49	71.2	78.02	78.00	-65	7,333	-0.89%
2023/11/17	2	72.90	20	73.98	73.80	-18	6,902	-0.26%
2023/11/16	2.2	72.13	3.8	72.15	72.90	-1.6	6,770	-0.02%
2023/11/15	0	0.00	36	71.61	71.60	-36	6,740	-0.53%
2023/11/14	1	70.90	4	70.25	71.20	-3	6,718	-0.04%
2023/11/13	3	68.83	9	68.88	68.90	-6	6,563	-0.09%
2023/11/10	3	67.63	3	68.03	68.10	0	6,522	0.00%
2023/11/09	32.3	68.17	1.5	67.87	67.50	30.8	6,437	0.48%
2023/11/08	34	68.90	13	69.79	69.70	21	6,160	0.34%
2023/11/07	18.2	72.80	3	73.40	72.70	15.2	5,856	0.26%
2023/11/06	9	73.14	12	73.53	73.10	-3	5,914	-0.05%
2023/11/03	11	71.97	0	0.00	72.20	11	5,838	0.19%
2023/11/02	0	0.00	2	72.55	72.90	-2	5,827	-0.03%
2023/11/01	1	71.50	14	71.54	71.60	-13	5,822	-0.22%
2023/10/31	5	70.22	42	70.90	70.10	-37	5,846	-0.63%
2023/10/30	18	70.87	3	71.13	70.40	15	5,916	0.25%
2023/10/27	1	71.50	5	72.24	71.80	-4	5,922	-0.07%
2023/10/26	8	71.95	3	71.60	71.30	5	5,970	0.08%
2023/10/25	0	0.00	20	74.40	74.40	-20	5,918	-0.34%
2023/10/24	4	73.23	1	72.80	72.80	3	5,896	0.05%
2023/10/23	1	73.80	1	73.00	73.00	0	5,894	0.00%
2023/10/20	23	73.66	0	0.00	73.60	23	5,910	0.39%
2023/10/19	2	73.75	2	74.35	74.50	0	5,914	0.00%
2023/10/18	9	73.93	0	0.00	74.00	9	5,959	0.15%
2023/10/17	3	74.77	6	74.63	74.50	-3	5,934	-0.05%
2023/10/16	9.5	73.72	3	74.60	72.70	6.5	5,903	0.11%
2023/10/13	14	75.12	10	74.95	75.40	4	5,828	0.07%
2023/10/12	6.2	73.74	4	72.85	74.20	2.2	5,629	0.04%
2023/10/11	0	0.00	5	71.40	70.80	-5	5,533	-0.09%
2023/10/06	8	70.75	0	0.00	70.70	8	5,485	0.15%
2023/10/05	1	72.00	3	71.80	71.90	-2	5,494	-0.04%
2023/10/04	1.2	68.70	2	69.75	70.00	-0.9	5,403	-0.02%
2023/10/03	0	0.00	13	68.95	69.10	-13	5,410	-0.24%
2023/10/02	8	68.93	21	68.64	69.10	-13	5,492	-0.24%
2023/09/28	2.2	67.93	0	0.00	68.00	2.2	5,533	0.04%
2023/09/27	2	67.70	2	67.60	67.80	0	5,594	0.00%
2023/09/26	18	68.54	0	0.00	68.00	18	5,588	0.32%
2023/09/25	0	0.00	0.5	69.56	69.50	-0.5	5,608	-0.01%
2023/09/22	14	68.77	1	69.30	69.00	13	5,638	0.23%
2023/09/21	2	69.70	21	69.70	69.60	-19	5,642	-0.34%
2023/09/20	4	70.15	1	69.30	69.30	3	5,655	0.05%
2023/09/19	5	70.70	1	70.50	70.40	4	5,661	0.07%
2023/09/18	3	71.40	2	71.35	71.20	1	5,684	0.02%
2023/09/15	1.2	71.92	0	0.00	72.00	1.2	5,699	0.02%
2023/09/14	3	71.87	6	71.98	71.80	-3	5,719	-0.05%
2023/09/13	16	71.41	6	71.90	71.40	10	5,692	0.18%
2023/09/12	4.3	70.85	29	70.21	71.30	-24.8	5,705	-0.43%
2023/09/11	4	68.80	0	0.00	68.90	4	5,652	0.07%
2023/09/08	19	69.10	1	69.40	69.20	18	5,650	0.32%
2023/09/07	14	70.04	10	70.34	69.90	4	5,671	0.07%
2023/09/06	13	70.24	3	70.37	70.30	10	5,635	0.18%
2023/09/05	7	69.84	1	70.30	70.50	6	5,616	0.11%
2023/09/04	9.2	70.92	9	71.02	70.80	0.2	5,597	0.00%
2023/09/01	49	70.22	18	69.60	69.60	31	5,535	0.56%
2023/08/30	0	0.00	1	69.30	69.20	-1	5,435	-0.02%
2023/08/29	9	68.48	0	0.00	68.50	9	5,443	0.17%
2023/08/28	8	68.84	45	68.24	68.30	-37	5,436	-0.68%
2023/08/25	44	67.50	3	67.70	67.80	41	5,384	0.76%
2023/08/24	9	69.02	4	69.23	68.80	5	5,302	0.09%
2023/08/23	4	68.60	1	68.20	68.40	3	5,261	0.06%
2023/08/21	3	69.57	1	69.50	68.70	2	5,228	0.04%
2023/08/17	1	70.60	1	71.20	71.30	0	4,993	0.00%
2023/08/16	1	71.00	1	71.20	71.20	0	4,970	0.00%
2023/08/14	3	72.40	1	72.00	72.00	2	4,985	0.04%
2023/08/10	5	73.40	2	73.90	74.00	3	4,956	0.06%
2023/08/09	2	74.75	1	74.30	74.30	1	4,846	0.02%
2023/08/08	3	75.43	1	75.40	74.60	2	4,848	0.04%
2023/08/07	1	75.10	1	75.70	75.80	0	4,785	0.00%
2023/08/04	2	75.70	1	75.50	75.50	1	4,756	0.02%
2023/08/02	3	76.53	6	75.75	75.70	-3	4,685	-0.06%
2023/08/01	0.2	78.90	0.1	78.80	78.40	0.1	4,539	0.00%
2023/07/31	1	77.00	3	77.20	77.30	-2	4,481	-0.04%
2023/07/28	9	77.49	0	0.00	77.20	9	4,496	0.20%
2023/07/27	2	76.25	1	76.30	76.70	1	4,521	0.02%
2023/07/26	5	76.54	4	76.50	75.60	1	4,515	0.02%
2023/07/25	5	76.78	3	76.73	77.00	2	4,505	0.04%
2023/07/24	1	77.20	1	77.50	77.60	0	4,472	0.00%
2023/07/21	21	78.30	1	78.50	78.00	20	4,464	0.45%
2023/07/20	13	79.87	1	80.20	80.20	12	4,399	0.27%
2023/07/19	2	80.20	1	81.40	80.00	1	4,371	0.02%
2023/07/18	1	81.00	4	81.20	80.80	-3	4,387	-0.07%
2023/07/17	4	81.05	0	0.00	81.30	4	4,426	0.09%
2023/07/14	1	81.40	0	0.00	80.80	1	4,500	0.02%
2023/07/13	2	79.10	7	79.74	79.70	-5	4,465	-0.11%
2023/07/12	3	80.03	1	80.20	80.00	2	4,442	0.05%
2023/07/11	2	80.75	4	81.53	81.60	-2	4,422	-0.05%
2023/07/10	9	80.86	2	80.70	80.00	7	4,428	0.16%
2023/07/07	13	81.35	2	82.20	80.50	11	4,407	0.25%
2023/07/06	3	82.27	2	83.10	83.50	1	4,317	0.02%
2023/07/05	15	84.22	2	83.85	83.70	13	4,229	0.31%
2023/07/04	6	88.05	0	0.00	88.30	6	4,126	0.15%
2023/07/03	1	87.70	0	0.00	87.70	1	4,090	0.02%
2023/06/30	3.2	87.48	1	88.20	88.00	2.2	4,064	0.05%
2023/06/29	4	86.38	1	86.50	86.10	3	4,041	0.07%
2023/06/28	2	86.55	0	0.00	86.20	2	4,087	0.05%
2023/06/27	0.2	87.40	0	0.00	87.00	0.2	4,096	0.00%
2023/06/26	2	87.50	0	0.00	87.00	2	4,165	0.05%
2023/06/21	1.1	88.81	1	89.20	88.20	0.1	4,186	0.00%
2023/06/20	4.1	88.55	1	88.60	88.10	3.1	4,293	0.07%
2023/06/19	2	89.85	0	0.00	89.30	2	4,273	0.05%
2023/06/16	5	91.40	0	0.00	90.30	5	4,285	0.12%
2023/06/15	0	0.00	1	93.00	92.90	-1	4,260	-0.02%
2023/06/14	1	92.50	1	93.30	92.90	0	4,374	0.00%
2023/06/13	1	93.20	2	92.70	92.50	-1	4,360	-0.02%
2023/06/12	0	0.00	1	93.00	93.00	-1	4,330	-0.02%
2023/06/09	2	93.20	0	0.00	93.40	2	4,346	0.05%
2023/06/08	3	93.80	0	0.00	93.00	3	4,341	0.07%
2023/06/07	1	94.40	6	94.43	94.80	-5	4,381	-0.11%
2023/06/06	1	91.20	0	0.00	91.30	1	4,377	0.02%
2023/06/05	0	0.00	1	93.10	92.70	-1	4,373	-0.02%
2023/06/01	0	0.00	2	92.50	91.60	-2	4,368	-0.05%
2023/05/31	0	0.00	1	93.20	92.90	-1	4,405	-0.02%
2023/05/30	0	0.00	11	93.80	93.80	-11	4,393	-0.25%
2023/05/29	4	94.78	7.2	94.55	94.10	-3.2	4,419	-0.07%
2023/05/26	22	93.43	15	93.06	92.80	7	4,503	0.16%
2023/05/16	1	90.50	1	91.00	90.30	0	5,100	0.00%
2023/05/11	0	0.00	1	90.20	90.00	-1	5,359	-0.02%
2023/05/10	1	89.00	0	0.00	89.20	1	5,463	0.02%
2023/05/09	0	0.00	3	89.80	90.00	-3	5,507	-0.05%
2023/05/08	2	90.20	0	0.00	89.80	2	5,594	0.04%
2023/05/05	1	89.70	1	90.00	89.70	0	5,685	0.00%
2023/05/04	3	87.47	2	88.30	89.30	1	5,810	0.02%
2023/05/03	3	88.20	7	86.91	88.20	-4	5,880	-0.07%
2023/05/02	2	86.40	2	86.65	87.50	0	6,204	0.00%
2023/04/28	3	87.07	1	87.60	86.70	2	6,490	0.03%
2023/04/27	1	85.50	1	86.30	85.60	0	6,575	0.00%
2023/04/26	3	85.67	2	85.45	85.50	1	6,624	0.02%
2023/04/25	4.1	88.39	2	88.10	87.00	2.1	6,709	0.03%
2023/04/24	8	89.04	6	88.98	88.90	2	6,824	0.03%
2023/04/21	3	90.50	0	0.00	90.20	3	6,869	0.04%
2023/04/20	4	90.55	2	90.40	90.30	2	6,978	0.03%
2023/04/19	5.1	91.50	1	90.90	90.90	4.1	7,214	0.06%
2023/04/18	1.1	93.15	0	0.00	92.10	1.1	7,596	0.01%
2023/04/17	0.2	94.00	0	0.00	93.80	0.2	7,735	0.00%
2023/04/14	2.2	94.31	0	0.00	94.60	2.2	7,735	0.03%
2023/04/12	1	94.30	0	0.00	94.30	1	7,684	0.01%
2023/04/10	1	95.50	6	94.78	94.60	-5	7,762	-0.06%
2023/04/07	0.2	96.00	0	0.00	95.70	0.2	7,768	0.00%
2023/03/31	3	97.10	0	0.00	96.90	3	7,782	0.04%
2023/03/30	2	96.45	4	97.20	97.50	-2	7,815	-0.03%
2023/03/29	4	97.55	0	0.00	96.00	4	7,814	0.05%
2023/03/28	0	0.00	2	98.75	98.90	-2	7,825	-0.03%
2023/03/27	3	99.37	10	99.99	99.00	-7	7,922	-0.09%
2023/03/24	12.5	98.33	2.2	99.01	98.50	10.3	7,889	0.13%
2023/03/23	2	96.15	11	97.46	98.00	-9	7,842	-0.11%
2023/03/22	1	95.10	1	94.60	94.20	0	7,774	0.00%
2023/03/21	2.1	93.81	3	94.47	93.70	-1	7,849	-0.01%
2023/03/20	0	0.00	1	95.00	94.60	-1	7,920	-0.01%
2023/03/17	3.1	93.97	8	94.01	95.90	-5	7,928	-0.06%
2023/03/16	1.1	91.70	1	92.10	91.80	0.1	7,841	0.00%
2023/03/15	0	0.00	2	92.15	91.50	-2	7,893	-0.03%
2023/03/14	6	91.80	1	91.00	91.00	5	7,937	0.06%
2023/03/10	6	91.95	1	92.40	91.70	5	7,997	0.06%
2023/03/09	3.3	94.47	0	0.00	93.90	3.3	8,118	0.04%
2023/03/08	1.8	94.66	0	0.00	94.80	1.8	8,138	0.02%
2023/03/07	2.1	93.65	3	94.63	94.40	-0.9	8,131	-0.01%
2023/03/06	3	93.33	9	94.10	94.30	-6	8,136	-0.07%
2023/03/03	3.1	92.12	2	92.80	91.60	1.1	8,105	0.01%
2023/03/02	4	92.43	4	92.60	92.60	0	8,090	0.00%
2023/03/01	2	91.10	2	93.00	93.40	0	8,175	0.00%
2023/02/24	2	93.75	0	0.00	92.50	2	8,181	0.02%
2023/02/23	1	93.80	3	93.17	93.40	-2	8,204	-0.02%
2023/02/22	10.3	91.26	5	91.56	91.70	5.3	8,356	0.06%
2023/02/21	7.1	95.26	6	95.33	95.00	1.1	8,345	0.01%
2023/02/20	0.1	93.00	1	93.60	93.50	-1	8,479	-0.01%
2023/02/17	3	91.50	6	92.15	92.40	-3	8,752	-0.03%
2023/02/16	9.2	92.79	5	93.12	92.70	4.2	8,847	0.05%
2023/02/15	11	94.51	2	94.15	92.40	9	9,097	0.10%
2023/02/14	2.2	96.50	5	97.56	97.20	-2.8	9,016	-0.03%
2023/02/13	4	95.70	1	96.80	96.80	3	9,109	0.03%
2023/02/10	2.1	97.24	10	97.63	98.70	-7.9	9,040	-0.09%
2023/02/09	6	94.93	6	95.77	95.50	0	8,938	0.00%
2023/02/08	0	0.00	4	97.10	95.70	-4	8,956	-0.04%
2023/02/07	4.2	94.05	5.4	94.87	95.30	-1.3	8,863	-0.01%
2023/02/06	10	94.66	5	93.86	93.60	5	9,066	0.06%
2023/02/03	5	96.14	10	96.82	96.60	-5	9,038	-0.06%
2023/02/02	14.2	97.51	11	98.05	96.80	3.2	9,008	0.03%
2023/02/01	20.1	97.57	11	97.42	97.20	9.1	8,912	0.10%
2023/01/31	9.2	97.69	4	97.65	99.70	5.2	8,795	0.06%
2023/01/30	3	97.90	26.3	100.26	101.00	-23.3	8,464	-0.28%
2023/01/17	3.3	90.47	8.2	91.51	92.00	-4.9	8,194	-0.06%
2023/01/16	3	89.00	3	89.00	89.30	0	8,114	0.00%
2023/01/13	6.4	89.78	5	89.56	88.20	1.4	8,124	0.02%
2023/01/12	12	89.33	12	90.04	90.00	-0.1	8,014	0.00%
2023/01/11	3.2	91.91	14	92.09	92.60	-10.8	7,883	-0.14%
2023/01/10	17	92.22	14.3	92.92	91.70	2.7	7,836	0.03%
2023/01/09	16.3	92.38	10.5	92.14	93.40	5.8	7,676	0.07%
2023/01/06	23.3	89.85	37.5	90.52	90.80	-14.2	7,420	-0.19%
2023/01/05	8	84.38	7.3	84.01	84.80	0.7	6,972	0.01%
2023/01/04	4	79.95	4	80.35	80.50	0	6,909	0.00%
2023/01/03	3.1	78.58	4	79.20	80.00	-0.9	6,966	-0.01%
2022/12/30	3	77.83	0	0.00	77.50	3	6,966	0.04%
2022/12/29	5.5	76.99	6	77.52	77.80	-0.5	6,994	-0.01%
2022/12/28	6	78.75	5	77.92	77.80	1	7,004	0.01%
2022/12/27	1	81.60	1	81.90	81.10	0	6,983	0.00%
2022/12/26	1	81.10	3	80.40	80.40	-2	6,977	-0.03%
2022/12/23	4	81.25	2	81.55	81.50	2	7,006	0.03%
2022/12/22	2	83.30	5	83.80	82.90	-3	7,051	-0.04%
2022/12/21	5	82.04	7	82.47	82.00	-2	7,042	-0.03%
2022/12/20	9.3	82.45	2	81.30	81.30	7.3	7,064	0.10%
2022/12/19	3	83.53	5.1	83.92	84.60	-2.1	7,070	-0.03%
2022/12/16	3	81.00	2	82.70	82.30	1	6,965	0.01%
2022/12/15	3	83.50	3	82.93	82.90	0	6,970	0.00%
2022/12/14	4	83.40	4	83.65	83.50	0	7,154	0.00%
2022/12/13	1.3	84.26	2	86.30	83.80	-0.8	7,106	-0.01%
2022/12/12	6.1	82.03	2	82.90	83.90	4.1	7,001	0.06%
2022/12/09	2	83.40	2	83.25	83.20	0	6,948	0.00%
2022/12/08	4	82.75	2	83.05	82.90	2	6,914	0.03%
2022/12/07	3.3	84.41	2	85.30	83.30	1.3	6,902	0.02%
2022/12/06	1	85.60	1	85.90	84.80	0	6,881	0.00%
2022/12/05	2	87.25	3.1	87.09	86.50	-1.1	6,886	-0.02%
2022/12/02	2.3	86.82	0	0.00	86.80	2.3	6,936	0.03%
2022/12/01	4.4	86.97	10	86.36	87.10	-5.6	6,920	-0.08%
2022/11/30	7	82.34	3	82.63	82.30	4	6,787	0.06%
2022/11/29	3	82.60	5	83.50	83.30	-2	6,734	-0.03%
2022/11/28	4	82.93	2	83.60	83.50	2	6,752	0.03%
2022/11/25	1	83.50	1	84.40	83.90	0	6,770	0.00%
2022/11/24	83.2	83.79	86	82.95	84.40	-2.8	6,781	-0.04%
2022/11/23	6	85.12	7	84.37	83.20	-1	6,779	-0.01%
2022/11/22	11	83.56	10	83.56	83.50	1	6,750	0.01%
2022/11/21	26	86.45	35	84.26	83.70	-9	6,762	-0.13%
2022/11/18	34.7	89.94	41.3	88.67	88.10	-6.6	6,627	-0.10%
2022/11/17	18.7	88.51	16.8	88.36	90.70	1.9	6,483	0.03%
2022/11/16	17.7	86.46	17.3	86.39	87.20	0.4	6,395	0.01%
2022/11/15	22.2	84.61	25.3	84.49	85.50	-3.1	6,169	-0.05%
2022/11/14	7.1	80.35	6	80.80	80.80	1.1	5,930	0.02%
2022/11/11	6	79.38	15	80.66	80.90	-9	5,877	-0.15%
2022/11/10	8	73.89	4	74.08	74.10	4	5,629	0.07%
2022/11/09	0	0.00	6.1	72.01	73.00	-6.1	5,590	-0.11%
2022/11/08	3	68.70	3	69.10	69.10	0	5,547	0.00%
2022/11/07	0	0.00	3	66.17	67.50	-3	5,611	-0.05%
2022/11/04	6	65.05	1	65.40	65.30	5	5,641	0.09%
2022/11/03	3	65.33	2	65.05	65.10	1	5,632	0.02%
2022/11/02	6	65.15	3	65.80	66.00	3	5,664	0.05%
2022/11/01	4	66.60	4	67.20	68.10	0	5,487	0.00%
2022/10/31	1	66.10	1	66.00	66.40	0	5,609	0.00%
2022/10/28	15	64.93	15	64.10	64.10	0	5,730	0.00%
2022/10/26	2	62.25	2	62.45	61.90	0	6,062	0.00%
2022/10/25	1	64.20	3	63.50	62.60	-2	6,094	-0.03%
2022/10/24	0	0.00	1	65.80	64.80	-1	6,098	-0.02%
2022/10/21	1	63.40	2	64.05	63.50	-1	6,095	-0.02%
2022/10/20	1	61.10	1	62.50	62.40	0	6,036	0.00%
2022/10/19	1	63.40	1	62.90	62.70	0	6,039	0.00%
2022/10/17	1	61.90	1	61.90	63.70	0	6,099	0.00%
2022/10/14	1	63.00	3	62.83	63.50	-2	6,156	-0.03%
2022/10/13	2	60.70	3	61.27	60.30	-1	6,187	-0.02%
2022/10/12	4	60.28	4	60.38	60.30	0	6,178	0.00%
2022/10/11	4	62.98	11	62.79	61.00	-7	6,153	-0.11%
2022/10/07	1	67.90	0	0.00	66.80	1	6,176	0.02%
2022/10/06	0	0.00	2	67.90	68.80	-2	6,221	-0.03%
2022/10/05	1	68.50	1	69.00	68.50	0	6,257	0.00%
2022/10/04	1	67.30	1	66.80	67.30	0	6,284	0.00%
2022/10/03	1	64.00	4	65.48	65.10	-3	6,301	-0.05%
2022/09/30	1	64.40	1	65.00	65.00	0	6,420	0.00%
2022/09/29	2	63.65	2	63.75	63.50	0	6,543	0.00%
2022/09/27	1	64.50	2	65.05	65.00	-1	6,635	-0.02%
2022/09/26	6	65.68	1	64.90	64.40	5	6,777	0.07%
2022/09/23	4	67.93	2	67.90	68.00	2	6,817	0.03%
2022/09/22	3.2	68.26	2	68.00	68.00	1.2	6,930	0.02%
2022/09/21	6	69.20	6	69.43	69.80	0	6,932	0.00%
2022/09/20	4	72.45	3	72.80	72.20	1	6,749	0.01%
2022/09/19	1	73.10	3	72.70	72.50	-2	6,756	-0.03%
2022/09/16	4	74.20	2	74.80	73.10	2	6,796	0.03%
2022/09/15	2	74.45	3	75.13	75.40	-1	6,849	-0.01%
2022/09/14	2	73.35	2.3	73.54	73.80	-0.3	6,947	0.00%
2022/09/13	2	75.30	2	75.90	75.50	0	6,951	0.00%
2022/09/12	7	75.17	4	75.40	75.00	3	6,943	0.04%
2022/09/08	2	72.05	8	73.03	74.00	-6	6,996	-0.09%
2022/09/07	2	70.40	2	71.85	71.80	0	6,988	0.00%
2022/09/06	0	0.00	4	73.00	71.80	-4	6,980	-0.06%
2022/09/05	4	71.35	2	71.80	71.50	2	7,060	0.03%
2022/09/02	3	72.33	52	72.22	72.00	-49	7,206	-0.68%
2022/09/01	4	72.75	7	72.71	72.50	-3	7,189	-0.04%
2022/08/31	3	72.93	3	73.67	74.40	0	7,156	0.00%
2022/08/30	8	73.30	3	73.57	73.30	5	7,145	0.07%
2022/08/29	12	72.98	4	73.30	73.20	8	7,129	0.11%
2022/08/26	0	0.00	2	76.05	76.60	-2	7,096	-0.03%
2022/08/25	4	75.25	1	75.00	75.00	3	7,080	0.04%
2022/08/24	0	0.00	3	75.33	75.20	-3	7,171	-0.04%
2022/08/23	3	74.67	2	74.35	74.20	1	7,223	0.01%
2022/08/22	1	73.70	1	74.30	74.10	0	7,228	0.00%
2022/08/19	32	75.64	4	75.48	75.00	28	7,267	0.39%
2022/08/18	10	75.84	3	75.97	76.00	7	7,292	0.10%
2022/08/17	4	76.80	7	77.36	77.20	-3	7,294	-0.04%
2022/08/16	10	76.76	2	78.00	76.20	8	7,369	0.11%
2022/08/15	4	77.75	7	78.06	78.20	-3	7,379	-0.04%
2022/08/12	5	76.06	9	76.02	76.60	-4	7,295	-0.05%
2022/08/11	3	73.60	6	72.85	73.90	-3	7,205	-0.04%
2022/08/10	7.1	70.53	3	70.40	70.40	4.1	7,157	0.06%
2022/08/09	3	72.20	8	72.03	72.00	-5	7,132	-0.07%
2022/08/08	3.2	74.19	4	74.23	73.40	-0.9	7,087	-0.01%
2022/08/05	7	74.84	8	75.23	74.90	-1	7,031	-0.01%
2022/08/04	3.1	71.74	5	72.50	73.00	-2	6,886	-0.03%
2022/08/03	3	68.13	27	69.77	69.70	-24	6,740	-0.36%
2022/08/02	99.1	68.14	94	67.90	68.20	5.1	6,575	0.08%
2022/08/01	124	71.18	123	71.18	70.70	1	6,525	0.02%	大買/大賣/
2022/07/29	61	72.58	40	72.06	72.00	21	6,510	0.32%
2022/07/28	0	0.00	1	73.00	72.10	-1	6,509	-0.02%
2022/07/27	6	70.85	3.1	71.66	72.10	2.9	6,491	0.05%
2022/07/26	6	71.35	9	71.01	71.00	-3	6,483	-0.05%
2022/07/25	9	73.26	1	72.80	72.80	8	6,465	0.12%
2022/07/22	7	75.23	15	75.67	75.20	-8	6,496	-0.12%
2022/07/21	4	75.63	47.2	75.13	75.90	-43.2	6,501	-0.66%
2022/07/20	44	74.53	14	75.32	73.50	30	6,451	0.46%
2022/07/19	10	71.90	12.2	72.75	72.90	-2.2	6,424	-0.03%
2022/07/18	0	0.00	8	72.80	73.00	-8	6,453	-0.12%
2022/07/15	16	72.76	46	72.56	73.10	-30	6,416	-0.47%
2022/07/14	10	69.65	26	70.39	70.90	-16	6,348	-0.25%
2022/07/13	70	69.52	6	69.43	68.90	64	6,320	1.01%
2022/07/12	7	68.58	13	67.64	67.90	-6	6,267	-0.10%
2022/07/11	0.2	71.70	0	0.00	71.30	0.2	6,257	0.00%
2022/07/08	81	71.80	50	71.30	71.80	31	6,256	0.50%
2022/07/07	2	66.30	5	68.82	69.70	-3	6,167	-0.05%
2022/07/06	3	67.00	3	65.40	65.30	0	6,078	0.00%
2022/07/05	2	69.05	1	69.10	69.10	1	6,028	0.02%
2022/07/04	7	66.71	7	67.51	67.50	0	5,980	0.00%
2022/07/01	1	76.80	3	74.07	73.30	-2	5,839	-0.03%
2022/06/30	3	78.23	4	76.90	76.80	-1	5,892	-0.02%
2022/06/29	2.2	80.12	3	80.33	79.90	-0.8	5,768	-0.01%
2022/06/28	5	83.86	4	82.75	82.80	1	5,701	0.02%
2022/06/27	1	85.30	2	85.45	85.00	-1	5,706	-0.02%
2022/06/24	2	83.65	2	82.95	83.10	0	5,673	0.00%
2022/06/23	3	83.67	3	83.70	83.00	0	5,631	0.00%
2022/06/22	3	86.47	5	84.16	83.70	-2	5,546	-0.04%
2022/06/21	4	89.58	2	89.65	89.40	2	5,431	0.04%
2022/06/20	5	90.48	14	89.20	89.10	-9	5,392	-0.17%
2022/06/17	3	90.77	3	90.53	90.60	0	5,349	0.00%
2022/06/16	4	95.93	3	93.00	93.00	1	5,242	0.02%
2022/06/15	2	96.80	0	0.00	95.50	2	5,177	0.04%
2022/06/14	6	93.75	7	95.47	96.50	-1	5,245	-0.02%
2022/06/13	16.1	96.39	4	96.05	95.60	12.1	5,217	0.23%
2022/06/10	10	102.00	1	102.00	101.50	9	5,137	0.18%
2022/06/09	0	0.00	1	103.50	102.00	-1	5,134	-0.02%
2022/06/08	1	101.00	1.5	103.00	103.00	-0.5	5,149	-0.01%
2022/06/07	12	101.42	13	101.88	101.50	-1	5,202	-0.02%
2022/06/06	15	102.67	29	103.00	102.50	-14	5,222	-0.27%
2022/06/02	19.4	101.09	15	101.27	101.00	4.4	5,241	0.08%
2022/06/01	34	103.79	23.2	104.01	103.50	10.8	5,270	0.20%
2022/05/31	11	103.95	4.3	106.52	107.00	6.7	5,238	0.13%
2022/05/30	0.2	102.50	5	102.50	103.50	-4.8	5,156	-0.09%
2022/05/27	4	98.08	0	0.00	98.20	4	5,112	0.08%
2022/05/26	4	98.75	2	97.55	97.40	2	5,127	0.04%
2022/05/25	2	99.75	2	100.50	101.00	0	5,078	0.00%
2022/05/24	9	101.66	2	100.50	99.80	7	5,092	0.14%
2022/05/23	2	106.75	3	107.50	106.50	-1	4,966	-0.02%
2022/05/20	2	106.50	5	107.30	107.50	-3	4,925	-0.06%
2022/05/19	4	105.00	4	105.00	106.50	0	4,918	0.00%
2022/05/17	6	106.25	2	106.75	107.00	4	4,887	0.08%
2022/05/16	0	0.00	3	104.50	104.50	-3	4,925	-0.06%
2022/05/13	2	103.50	4	104.25	104.00	-2	5,057	-0.04%
2022/05/12	3	100.67	2	101.00	101.00	1	5,143	0.02%
2022/05/11	0	0.00	1	101.00	102.00	-1	5,200	-0.02%
2022/05/10	2	98.01	1	99.00	101.00	1	5,295	0.02%
2022/05/09	2.3	101.13	0	0.00	99.50	2.3	5,337	0.04%
2022/05/06	1	107.50	3	104.83	107.50	-2	5,360	-0.04%
2022/05/05	4	107.00	4.2	106.86	107.50	-0.2	5,477	0.00%
2022/05/04	0	0.00	1	106.00	105.50	-1	5,627	-0.02%
2022/05/03	6	102.75	2	104.00	104.00	4	5,655	0.07%
2022/04/29	0	0.00	1	107.00	105.50	-1	5,680	-0.02%
2022/04/28	10	103.90	14	103.86	103.50	-4	5,771	-0.07%
2022/04/27	8	97.71	5	98.16	98.50	3	5,692	0.05%
2022/04/26	3.2	102.94	0	0.00	102.00	3.2	5,651	0.06%
2022/04/25	3	101.50	2	103.00	103.00	1	5,679	0.02%
2022/04/21	5	107.60	4	108.50	109.00	1	5,748	0.02%
2022/04/20	3	109.50	3	109.17	109.00	0	5,791	0.00%
2022/04/18	5	108.30	3	108.67	108.00	2	5,931	0.03%
2022/04/15	2.6	109.40	1	111.00	108.00	1.6	5,999	0.03%
2022/04/14	4	112.38	2	113.75	112.00	2	6,000	0.03%
2022/04/13	5	114.40	2	114.00	114.00	3	6,015	0.05%
2022/04/12	2	112.00	1	112.50	112.50	1	6,048	0.02%
2022/04/11	2	113.00	1	114.00	114.00	1	6,074	0.02%
2022/04/08	1	116.00	0	0.00	116.50	1	6,153	0.02%
2022/04/07	4	117.50	4	117.25	117.00	0	6,111	0.00%
2022/04/06	5.2	115.44	2	118.50	118.00	3.2	6,035	0.05%
2022/04/01	4	121.88	1.2	122.42	122.00	2.8	5,870	0.05%
2022/03/31	2	124.00	1	124.50	124.50	1	5,845	0.02%
2022/03/30	0	0.00	2	125.00	124.00	-2	5,856	-0.03%
2022/03/29	0	0.00	1	121.50	121.00	-1	5,859	-0.02%
2022/03/28	2	119.50	0	0.00	120.50	2	5,875	0.03%
2022/03/25	4	122.25	4	122.00	122.00	0	5,861	0.00%
2022/03/23	3	124.33	2	125.00	125.00	1	5,889	0.02%
2022/03/22	1	123.50	0	0.00	123.50	1	5,916	0.02%
2022/03/18	1	122.50	3	123.67	124.00	-2	6,003	-0.03%
2022/03/17	0	0.00	4	121.63	123.00	-4	6,109	-0.07%
2022/03/16	2	115.00	2	115.50	115.00	0	6,054	0.00%
2022/03/15	5.2	116.56	1	116.50	116.50	4.2	6,112	0.07%
2022/03/11	2	124.50	5	124.70	124.50	-3	6,176	-0.05%
2022/03/10	2	124.50	1	125.00	124.00	1	6,202	0.02%
2022/03/09	35	121.06	3	122.00	122.00	32	6,295	0.51%
2022/03/08	7	121.00	4	121.13	121.00	3	6,490	0.05%
2022/03/07	2.2	122.18	2	124.00	123.50	0.2	6,505	0.00%
2022/03/04	3	126.50	2	127.50	127.00	1	6,506	0.02%
2022/03/03	9	133.22	6	132.75	132.50	3	6,442	0.05%
2022/03/02	0	0.00	4	130.13	133.50	-4	6,430	-0.06%
2022/03/01	3	126.50	8	128.88	130.00	-5	6,379	-0.08%
2022/02/25	4	124.88	0	0.00	125.50	4	6,344	0.06%
2022/02/24	2	126.00	5	124.10	125.00	-3	6,354	-0.05%
2022/02/23	2	126.00	0	0.00	124.50	2	6,327	0.03%
2022/02/22	2	124.75	1	126.50	126.50	1	6,402	0.02%
2022/02/21	1	126.50	0	0.00	126.50	1	6,396	0.02%
2022/02/18	1	128.50	2	128.00	128.00	-1	6,436	-0.02%
2022/02/17	0	0.00	1	127.50	129.00	-1	6,487	-0.02%
2022/02/16	6	130.42	0	0.00	129.50	6	6,529	0.09%
2022/02/15	2	128.98	4	127.38	127.00	-2	6,571	-0.03%
2022/02/14	10.4	124.73	1	124.00	124.00	9.4	6,467	0.15%
2022/02/11	3	131.17	2	131.75	131.50	1	6,450	0.02%
2022/02/10	9	128.94	6	129.58	130.50	3	6,657	0.05%
2022/02/09	4	126.50	1.1	125.18	127.50	2.9	6,697	0.04%
2022/02/08	2	124.00	0	0.00	123.50	2	6,783	0.03%
2022/02/07	6.3	124.49	2	124.00	123.50	4.3	6,906	0.06%
2022/01/26	1.2	130.67	0	0.00	130.50	1.2	7,198	0.02%
2022/01/25	0.1	138.50	2	136.00	139.00	-1.9	7,862	-0.02%
2022/01/24	2	136.50	0	0.00	137.50	2	7,934	0.03%
2022/01/21	2.2	136.00	2	138.00	138.00	0.2	8,056	0.00%
2022/01/20	1	139.50	0	139.00	140.50	1	8,134	0.01%
2022/01/19	2	138.50	1	138.50	138.50	1	8,317	0.01%
2022/01/17	1	140.00	0	0.00	140.50	1	8,472	0.01%
2022/01/14	1	139.50	0	0.00	139.00	1	8,543	0.01%
2022/01/13	3	138.67	1	139.00	139.00	2	8,517	0.02%
2022/01/12	0	0.00	2	142.50	142.00	-2	8,556	-0.02%
2022/01/11	4	141.00	0	0.00	139.50	4	8,566	0.05%
2022/01/10	2.2	143.09	0	143.50	143.00	2.2	8,543	0.03%
2022/01/07	3.1	143.52	0	0.00	142.50	3.1	8,724	0.04%
2022/01/06	3.2	145.72	1	145.00	147.00	2.2	8,756	0.03%
2022/01/05	2.2	148.05	1.2	148.17	148.50	1	8,905	0.01%
2022/01/04	0	0.00	2	152.00	150.50	-2	8,975	-0.02%
2022/01/03	7.4	151.36	1	155.50	151.50	6.4	9,042	0.07%
2021/12/29	0	0.00	5	159.50	159.50	-5	9,316	-0.05%
2021/12/28	2	159.75	4	159.63	160.00	-2	9,597	-0.02%
2021/12/24	15	156.50	15	157.00	156.00	0	9,819	0.00%
2021/12/22	0	0.00	0.7	157.14	158.00	-0.7	10,209	-0.01%
2021/12/21	1	157.00	1	156.00	157.00	0	10,272	0.00%
2021/12/20	2	155.00	3	155.50	154.50	-1	10,347	-0.01%
2021/12/16	0	155.00	2	155.50	155.50	-2	10,670	-0.02%
2021/12/15	0	0.00	1	154.00	154.00	-1	10,864	-0.01%
2021/12/14	0	0.00	14	152.36	152.00	-14	11,065	-0.13%
2021/12/13	17.2	150.06	1	149.50	150.00	16.2	11,234	0.14%
2021/12/09	2.5	153.40	1	153.50	153.50	1.5	11,675	0.01%
2021/12/08	1	161.50	32	161.89	159.00	-31	12,110	-0.26%
2021/12/07	2	161.75	1	161.50	162.00	1	12,681	0.01%
2021/12/06	1.1	161.68	1	164.00	165.00	0.1	12,952	0.00%
2021/12/03	3	162.17	16	164.19	164.00	-13	13,313	-0.10%
2021/12/02	57	162.82	23.4	162.94	165.00	33.6	13,767	0.24%
2021/12/01	2	156.75	17.3	157.44	157.50	-15.3	14,155	-0.11%
2021/11/30	15	153.00	1	154.50	155.00	14	14,518	0.10%
2021/11/29	1	146.00	3	149.33	149.50	-2	14,783	-0.01%
2021/11/26	0.2	149.50	1	149.00	148.00	-0.8	14,896	-0.01%
2021/11/25	1	153.00	1	153.00	151.50	0	14,949	0.00%
2021/11/24	1	151.00	1	150.50	151.00	0	15,122	0.00%
2021/11/23	2	154.75	4	153.50	153.50	-2	15,266	-0.01%
2021/11/22	5	159.50	18	160.03	159.50	-13	15,438	-0.08%
2021/11/19	17	156.38	4	157.75	156.00	13	15,753	0.08%
2021/11/18	3	155.83	4	156.38	156.00	-1	15,866	-0.01%
2021/11/17	0	0.00	2	155.50	154.50	-2	16,082	-0.01%
2021/11/16	4	151.75	1	150.50	151.00	3	16,201	0.02%
2021/11/15	2	154.25	3	154.50	153.50	-1	16,248	-0.01%
2021/11/12	0	0.00	2	155.75	154.00	-2	16,476	-0.01%
2021/11/10	4	153.63	21	153.90	154.00	-17	16,671	-0.10%
2021/11/09	14.4	156.72	36	156.24	155.50	-21.6	16,820	-0.13%
2021/11/08	6	150.00	6	149.25	150.50	0	16,970	0.00%
2021/11/05	5.4	145.53	15	147.10	144.50	-9.7	17,155	-0.06%
2021/11/04	19	146.32	3	147.00	143.50	16	17,580	0.09%
2021/11/03	25.8	152.65	5.4	152.22	151.50	20.4	17,469	0.12%
2021/11/02	43	158.99	57.3	159.70	158.00	-14.3	17,754	-0.08%
2021/11/01	2	148.50	2.3	146.42	148.50	-0.3	17,649	0.00%
2021/10/29	10.3	143.30	4.1	143.78	144.50	6.2	17,622	0.03%
2021/10/28	14.2	145.41	2	144.50	143.00	12.2	17,507	0.07%
2021/10/27	6	145.00	19.5	147.12	149.00	-13.5	17,344	-0.08%
2021/10/26	2	142.50	3.2	144.56	143.50	-1.2	17,224	-0.01%
2021/10/25	3	139.50	1	141.50	141.00	2	17,090	0.01%
2021/10/22	7	142.14	2	142.50	143.50	5	17,034	0.03%
2021/10/21	5	146.40	4	144.00	143.00	1	16,896	0.01%
2021/10/20	25	146.76	5	147.20	146.50	20	16,829	0.12%
2021/10/19	4	143.75	8	145.19	145.50	-4	16,704	-0.02%
2021/10/18	2	140.75	0	0.00	140.50	2	16,617	0.01%
2021/10/15	6	144.58	3	146.50	144.00	3	16,585	0.02%
2021/10/14	0	0.00	2	142.50	140.50	-2	16,358	-0.01%
2021/10/13	3	137.17	2	137.75	138.00	1	16,360	0.01%
2021/10/12	2	143.25	1	142.50	141.00	1	16,162	0.01%
2021/10/08	8	147.13	4	149.63	147.00	4	16,055	0.02%
2021/10/07	5	150.80	5.2	150.69	150.00	-0.2	15,897	0.00%
2021/10/06	7	148.71	9	148.39	149.00	-2	15,732	-0.01%
2021/10/05	12	146.75	8	145.00	145.50	4	15,557	0.03%
2021/10/04	2	143.75	2.5	144.09	144.00	-0.5	15,271	0.00%
2021/10/01	5	148.00	7	148.07	149.00	-2	15,191	-0.01%
2021/09/30	2.1	148.90	6	148.50	151.50	-3.9	15,062	-0.03%
2021/09/29	8.2	145.98	7.2	147.39	144.50	1	14,878	0.01%
2021/09/28	3	155.17	1	154.00	155.50	2	14,638	0.01%
2021/09/27	1	154.50	1	156.50	154.50	0	14,562	0.00%
2021/09/24	2	157.50	26	155.83	157.50	-24	14,499	-0.17%
2021/09/23	33.1	154.03	7	152.71	152.00	26.1	14,371	0.18%
2021/09/22	14.3	154.57	17.3	154.17	154.00	-3	14,150	-0.02%
2021/09/17	62	159.80	57	161.22	162.00	5	13,947	0.04%
2021/09/16	10	157.70	3	157.67	157.00	7	13,727	0.05%
2021/09/15	13	158.77	24	157.63	158.50	-11	13,534	-0.08%
2021/09/14	54	162.41	48	161.29	160.00	6	13,350	0.04%
2021/09/13	44.2	171.24	28	168.48	162.00	16.2	13,011	0.12%
2021/09/10	145	171.65	136.2	168.97	173.50	8.8	12,479	0.07%	大買/大賣/
2021/09/09	110	162.70	116	159.72	164.00	-6	11,860	-0.05%	大買/大賣/
2021/09/08	37.2	163.31	23.5	162.81	158.00	13.7	11,556	0.12%
2021/09/07	139.2	164.26	142	168.54	171.50	-2.8	11,313	-0.02%	大買/大賣/
2021/09/06	121.2	165.84	121.1	164.26	165.00	0.1	10,853	0.00%	大買/大賣/
2021/09/03	46	157.64	50.5	159.12	158.50	-4.5	10,229	-0.04%
2021/09/02	14.4	154.16	23	154.33	153.00	-8.6	9,846	-0.09%
2021/09/01	8	149.50	12	150.00	151.00	-4	9,499	-0.04%
2021/08/31	6	146.42	3	146.50	148.00	3	9,384	0.03%
2021/08/30	13.1	148.12	5	148.30	149.00	8.1	9,304	0.09%
2021/08/27	3	146.67	15	147.60	148.50	-12	9,135	-0.13%
2021/08/26	17	147.29	11	146.77	144.00	6	8,977	0.07%
2021/08/25	21	148.07	14	149.93	145.50	7	8,809	0.08%
2021/08/24	6	144.17	11	143.45	142.50	-5	8,417	-0.06%
2021/08/23	15	139.43	16	139.84	138.50	-1	8,223	-0.01%
2021/08/20	2	132.25	2	133.00	131.50	0	8,078	0.00%
2021/08/19	0.1	136.50	1	138.00	136.00	-0.9	8,033	-0.01%
2021/08/18	27	136.81	26	134.69	137.00	1	7,956	0.01%
2021/08/17	2	136.75	4	137.13	136.50	-2	7,737	-0.03%
2021/08/16	14.2	136.69	11.1	136.41	137.50	3.1	7,663	0.04%
2021/08/13	13	141.77	15	142.20	141.50	-2	7,476	-0.03%
2021/08/12	22	147.48	41	148.77	145.00	-19	7,264	-0.26%
2021/08/11	37	146.11	33	145.32	144.00	4	6,871	0.06%
2021/08/10	57	148.61	40	149.81	146.50	17	6,610	0.26%
2021/08/09	10	144.10	14	143.32	143.00	-4	6,104	-0.07%
2021/08/06	63	148.60	48	144.83	143.00	15	6,073	0.25%
2021/08/05	47	137.47	60	141.21	146.50	-13	5,508	-0.24%
2021/08/04	0	0.00	9.2	132.63	133.50	-9.2	4,873	-0.19%
2021/08/03	4	121.38	6	120.50	121.50	-2	4,888	-0.04%
2021/08/02	3	119.67	13.1	119.69	120.00	-10.1	4,890	-0.21%
2021/07/30	1	115.50	1	117.50	115.50	0	4,889	0.00%
2021/07/29	0	0.00	1	114.00	113.50	-1	5,004	-0.02%
2021/07/27	0	0.00	2	114.00	113.50	-2	5,298	-0.04%
2021/07/26	1	115.00	2	114.50	114.50	-1	5,364	-0.02%
2021/07/23	0	0.00	1	114.00	114.00	-1	5,447	-0.02%
2021/07/22	1	116.50	0	0.00	117.00	1	5,492	0.02%
2021/07/21	4	116.50	7	116.14	116.50	-3	5,530	-0.05%
2021/07/20	0	0.00	3	114.50	114.00	-3	5,603	-0.05%
2021/07/19	7.2	112.82	1	113.50	113.00	6.2	5,590	0.11%
2021/07/16	1	116.50	1	117.50	117.50	0	5,552	0.00%
2021/07/15	4	119.75	5	120.10	120.00	-1	5,554	-0.02%
2021/07/14	3	119.00	1	119.50	118.50	2	5,539	0.04%
2021/07/13	7	119.36	11	120.09	119.00	-4	5,563	-0.07%
2021/07/12	0	0.00	1	116.00	116.00	-1	5,611	-0.02%
2021/07/09	0	0.00	3	113.83	113.50	-3	5,656	-0.05%
2021/07/08	5	114.90	0	0.00	115.00	5	5,758	0.09%
2021/07/07	4	115.50	0	0.00	116.50	4	5,808	0.07%
2021/07/06	1	116.00	1	116.50	115.50	0	5,958	0.00%
2021/07/02	1	117.50	0	0.00	117.50	1	6,157	0.02%
2021/07/01	0	0.00	6	117.17	116.00	-6	6,250	-0.10%
2021/06/30	1	117.52	0	0.00	118.00	1	6,327	0.02%
2021/06/29	0	0.00	1	117.00	117.50	-1	6,354	-0.02%
2021/06/28	1	116.00	1	115.50	116.00	0	6,417	0.00%
2021/06/25	2	118.25	2	118.25	117.50	0	6,458	0.00%
2021/06/24	2	120.00	0	0.00	118.00	2	6,472	0.03%
2021/06/23	1	119.50	3	118.83	120.50	-2	6,502	-0.03%
2021/06/22	14	118.07	13	121.46	118.00	1	6,580	0.02%
2021/06/21	2	119.25	1	119.00	121.00	1	6,606	0.02%
2021/06/18	2	123.75	0	0.00	122.00	2	6,651	0.03%
2021/06/17	12	119.54	2	122.75	123.50	10	6,636	0.15%
2021/06/16	6	123.42	4	123.13	121.50	2	6,721	0.03%
2021/06/15	13	122.31	21.1	122.34	124.00	-8.1	6,686	-0.12%
2021/06/11	2	117.25	1.7	117.29	117.50	0.3	6,690	0.00%
2021/06/08	0	0.00	12	115.00	114.50	-12	6,997	-0.17%
2021/06/07	10.5	113.51	8	111.00	113.50	2.5	7,198	0.03%
2021/06/04	0	0.00	1	113.00	114.00	-1	7,374	-0.01%
2021/06/02	4	115.75	1	116.00	116.00	3	7,656	0.04%
2021/06/01	0	0.00	1	117.49	117.50	-1	7,776	-0.01%
2021/05/31	1	117.50	2.2	117.00	118.00	-1.2	7,947	-0.02%
2021/05/28	6	116.92	16	117.66	117.00	-10	8,124	-0.12%
2021/05/27	3	113.33	6	115.33	116.50	-3	8,110	-0.04%
2021/05/26	10	112.70	11	113.23	113.00	-1	8,165	-0.01%
2021/05/25	21.1	109.65	3	113.00	112.50	18.1	8,145	0.22%
2021/05/20	5	106.10	7	107.00	105.50	-2	8,217	-0.02%
2021/05/19	1	106.00	1	106.50	106.50	0	8,269	0.00%
2021/05/18	7	105.14	6	106.08	108.50	1	8,350	0.01%
2021/05/17	4	104.50	5	103.30	104.50	-1	8,383	-0.01%
2021/05/14	4	106.63	2	108.00	105.50	2	8,318	0.02%
2021/05/13	4	110.50	10	107.50	110.00	-6	8,342	-0.07%
2021/05/12	0	101.00	2	101.50	101.50	-2	8,514	-0.02%
2021/05/11	3	111.50	1	113.50	109.50	2	8,481	0.02%
2021/05/10	2	114.00	3	115.67	114.50	-1	8,426	-0.01%
2021/05/07	2	113.75	1	114.50	114.00	1	8,515	0.01%
2021/05/06	6	112.58	4	115.00	112.50	2	8,587	0.02%
2021/05/05	9	111.67	4	111.50	110.50	5	8,498	0.06%
2021/05/04	0	111.00	1	110.50	116.00	-1	8,429	-0.01%
2021/05/03	1	115.00	0	0.00	115.00	1	8,682	0.01%
2021/04/28	0.1	119.00	2	120.00	120.00	-1.9	8,781	-0.02%
2021/04/26	1	118.00	3	119.00	118.50	-2	8,923	-0.02%
2021/04/23	1	115.00	2	115.00	116.50	-1	8,894	-0.01%
2021/04/21	1	113.01	0	0.00	113.50	1	9,049	0.01%
2021/04/20	1	114.50	0	0.00	115.00	1	9,224	0.01%
2021/04/19	0	0.00	11	116.05	116.00	-11	9,243	-0.12%
2021/04/16	1	117.00	11	115.05	116.50	-10	9,284	-0.11%
2021/04/15	5	112.20	5	113.70	114.00	0	9,303	0.00%
2021/04/14	0	0.00	1	115.00	113.00	-1	9,305	-0.01%
2021/04/13	2	117.75	3	117.00	116.50	-1	9,261	-0.01%
2021/04/12	3	115.67	3	115.67	116.00	0	9,214	0.00%
2021/04/09	3	115.00	14.4	115.52	116.50	-11.4	9,116	-0.13%
2021/04/08	1	112.00	3.1	111.68	112.50	-2.1	8,994	-0.02%
2021/04/07	13	110.46	2	110.25	111.00	11	8,990	0.12%
2021/04/06	1	112.00	0	0.00	112.00	1	8,939	0.01%
2021/04/01	1	109.00	2	109.75	110.00	-1	8,882	-0.01%
2021/03/31	1	108.00	1	108.50	108.00	0	8,830	0.00%
2021/03/30	0	0.00	4	109.25	110.00	-4	8,746	-0.05%
2021/03/29	1	108.00	0	0.00	108.00	1	8,695	0.01%
2021/03/26	2	106.75	1	107.00	107.00	1	8,690	0.01%
2021/03/25	0	0.00	1	106.00	106.00	-1	8,666	-0.01%
2021/03/24	10	105.25	9	105.94	105.50	1	8,611	0.01%
2021/03/23	4	109.38	1	109.00	108.50	3	8,634	0.03%
2021/03/22	11	108.09	1	107.00	109.50	10	8,623	0.12%
2021/03/19	12	106.83	13.2	107.43	108.00	-1.1	8,674	-0.01%
2021/03/18	4	107.75	17	108.85	109.00	-13	8,613	-0.15%
2021/03/17	14	107.96	2	109.25	106.00	12	8,614	0.14%
2021/03/16	0	0.00	7	108.07	108.50	-7	8,584	-0.08%
2021/03/15	9.2	106.72	5	107.00	106.00	4.2	8,767	0.05%
2021/03/12	7	105.93	4	105.25	106.50	3	9,054	0.03%
2021/03/11	5	101.80	6	100.55	102.00	-1	9,045	-0.01%
2021/03/10	10.4	101.68	6	102.08	100.50	4.4	8,877	0.05%
2021/03/09	1	101.98	5	99.50	102.50	-4	8,724	-0.05%
2021/03/08	10	105.20	10	103.80	103.50	0	8,592	0.00%
2021/03/05	7	105.36	2	107.49	106.00	5	8,532	0.06%
2021/03/04	12.1	110.17	8	109.50	108.50	4.1	8,465	0.05%
2021/03/03	17	111.85	12	111.71	112.50	5	8,319	0.06%
2021/03/02	6	116.67	4	115.00	115.00	2	8,190	0.02%
2021/02/26	13	118.04	1	118.00	116.00	12	8,162	0.15%
2021/02/25	5	122.90	2	124.00	122.50	3	8,089	0.04%
2021/02/24	4	122.50	6	122.17	122.00	-2	8,444	-0.02%
2021/02/23	4	122.50	8	122.38	122.00	-4	8,511	-0.05%
2021/02/22	14	124.71	1	125.50	125.50	13	8,435	0.15%
2021/02/19	4	124.25	6	124.83	124.50	-2	8,413	-0.02%
2021/02/18	10	124.00	12	124.21	123.50	-2	8,373	-0.02%
2021/02/17	8	127.63	0.1	126.50	126.50	7.9	8,278	0.10%
2021/02/05	5.1	127.11	14	126.61	126.00	-8.9	8,186	-0.11%
2021/02/04	15	126.20	15	126.43	126.50	0	8,143	0.00%
2021/02/03	36	125.42	51	123.98	127.00	-15	8,047	-0.19%
2021/02/02	3	117.67	9	117.17	118.00	-6	7,806	-0.08%
2021/02/01	25	113.00	1	112.00	115.00	24	7,775	0.31%
2021/01/29	58	117.91	50	116.58	112.00	8	7,766	0.10%
2021/01/28	6	119.17	4	118.38	117.00	2	7,864	0.03%
2021/01/27	4.1	123.73	10.3	125.38	122.50	-6.2	7,762	-0.08%
2021/01/26	22.3	126.20	17	124.94	123.00	5.3	7,665	0.07%
2021/01/25	38	127.41	33	128.56	129.50	5	7,524	0.07%
2021/01/22	4.1	122.85	8	123.38	123.00	-4	7,177	-0.06%
2021/01/21	5	121.20	1	121.50	120.00	4	7,023	0.06%
2021/01/20	1	122.00	2	120.25	120.00	-1	6,918	-0.01%
2021/01/19	3	118.50	17	119.53	118.50	-14	6,791	-0.21%
2021/01/18	0	115.50	13	116.31	116.50	-13	6,711	-0.19%
2021/01/15	5	118.80	7	121.86	117.50	-2	6,677	-0.03%
2021/01/14	3	121.17	2	121.50	122.00	1	6,525	0.02%
2021/01/13	3	119.83	25.1	119.87	124.00	-22.1	6,448	-0.34%
2021/01/12	4	116.88	19	116.74	117.00	-15	6,247	-0.24%
2021/01/11	43	117.09	4	119.00	118.00	39	6,198	0.63%
2021/01/08	6	116.00	2	119.50	116.00	4	6,139	0.07%
2021/01/07	10	115.10	6	113.67	116.00	4	6,030	0.07%
2021/01/06	2	113.00	4	113.13	113.00	-2	6,036	-0.03%
2021/01/05	3	113.00	2	113.00	114.00	1	6,040	0.02%
2021/01/04	5	114.00	0	0.00	114.00	5	6,119	0.08%
2020/12/31	2	115.50	2	115.25	116.00	0	6,241	0.00%
2020/12/30	1	113.00	0	0.00	113.50	1	6,217	0.02%
2020/12/29	4	114.38	4	115.50	114.00	0	6,249	0.00%
2020/12/28	5	115.90	2.3	115.61	118.00	2.7	6,298	0.04%
2020/12/25	2	115.25	3	114.50	115.00	-1	6,405	-0.02%
2020/12/24	2	114.50	0	0.00	114.50	2	6,624	0.03%
2020/12/22	0	115.00	1	115.50	114.50	-1	6,881	-0.01%
2020/12/21	0	112.50	0	0.00	115.50	0	6,899	0.00%
2020/12/18	2	115.00	1	115.50	116.00	1	6,886	0.01%
2020/12/17	7	116.43	5	115.90	115.00	2	6,863	0.03%
2020/12/16	6	113.08	3	113.67	112.50	3	6,773	0.04%
2020/12/15	5	113.00	6	112.08	112.50	-1	6,713	-0.01%
2020/12/14	1	113.50	1	115.50	116.00	0	6,632	0.00%
2020/12/11	3.3	115.35	2	113.75	116.00	1.3	6,635	0.02%
2020/12/10	13	118.27	7	117.86	117.50	6	6,563	0.09%
2020/12/09	29	124.97	32	125.17	123.50	-3	6,475	-0.05%
2020/12/08	16	121.59	16	121.44	125.50	0	6,235	0.00%
2020/12/07	9	112.61	9	113.11	114.50	0	5,911	0.00%
2020/12/04	1	108.50	8	107.69	109.00	-7	5,764	-0.12%
2020/12/03	3	108.83	2	108.25	108.50	1	5,755	0.02%
2020/12/02	1	107.00	2.3	108.65	109.00	-1.3	5,925	-0.02%
2020/11/30	6	107.00	3	106.00	105.00	3	5,993	0.05%
2020/11/27	1.2	107.00	3	106.67	107.00	-1.8	5,923	-0.03%
2020/11/26	4	104.50	0	0.00	105.00	4	5,935	0.07%
2020/11/25	3	106.83	2	106.50	106.50	1	6,016	0.02%
2020/11/24	3	108.17	3	106.17	105.50	0	5,976	0.00%
2020/11/23	24	108.27	15	108.40	108.00	9	5,890	0.15%
2020/11/20	3	101.93	16	102.85	105.00	-13	5,579	-0.23%
2020/11/19	0	0.00	4	99.03	99.00	-4	5,559	-0.07%
2020/11/18	3	99.03	1	99.50	99.50	2	5,642	0.04%
2020/11/17	0	0.00	1	99.50	99.00	-1	5,692	-0.02%
2020/11/16	7	97.96	6	98.47	98.50	1	5,723	0.02%
2020/11/13	2	96.35	2	96.15	96.10	0	5,757	0.00%
2020/11/11	2	97.95	1	97.80	98.00	1	5,755	0.02%
2020/11/10	14	99.72	2	98.70	98.30	12	5,774	0.21%
2020/11/09	2	103.25	4	102.00	103.00	-2	5,794	-0.03%
2020/11/06	1.1	101.35	6	100.42	100.50	-4.9	5,810	-0.08%
2020/11/05	7	99.21	27	99.89	100.00	-20	5,873	-0.34%
2020/11/04	0	0.00	2	95.85	96.20	-2	5,758	-0.03%
2020/11/03	2	93.50	0	0.00	93.90	2	5,943	0.03%
2020/11/02	1	92.80	5	93.20	93.60	-4	6,338	-0.06%
2020/10/30	2	93.35	1	93.70	93.20	1	6,478	0.02%
2020/10/29	0	0.00	1	94.30	94.20	-1	6,545	-0.02%
2020/10/28	1	94.00	1	95.10	95.10	0	6,606	0.00%
2020/10/27	6	93.70	1	93.80	94.50	5	6,680	0.07%
2020/10/26	2	95.15	1	95.40	95.40	1	6,777	0.01%
2020/10/23	2	95.55	1	96.30	95.40	1	6,931	0.01%
2020/10/22	1	96.60	4	96.78	96.20	-3	7,492	-0.04%
2020/10/21	4	98.10	4	98.53	97.10	0	7,886	0.00%
2020/10/19	7	97.69	5	97.58	97.10	2	8,531	0.02%
2020/10/16	3	97.60	2	98.00	98.20	1	8,724	0.01%
2020/10/15	5	98.84	1	98.40	98.50	4	8,772	0.05%
2020/10/14	3	99.10	2	99.40	99.40	1	8,800	0.01%
2020/10/13	17	98.42	17	98.61	98.50	0	8,855	0.00%
2020/10/12	6	98.47	2	99.10	99.00	4	8,854	0.05%
2020/10/08	5	98.00	25	98.81	98.50	-20	8,817	-0.23%
2020/10/07	2	96.45	10	96.90	96.50	-8	8,698	-0.09%
2020/10/06	4	96.23	6	96.73	96.70	-2	8,709	-0.02%
2020/10/05	14	95.83	6	95.13	95.30	8	8,729	0.09%
2020/09/30	2	95.50	5	96.10	96.10	-3	8,722	-0.03%
2020/09/29	34	98.14	17	97.35	95.00	17	8,693	0.20%
2020/09/28	22	96.90	19	96.11	97.80	3	8,607	0.03%
2020/09/25	12	90.68	7	90.00	89.10	5	8,528	0.06%
2020/09/24	1	91.10	0	0.00	90.80	1	8,630	0.01%
2020/09/23	1	94.00	0	0.00	93.60	1	8,682	0.01%
2020/09/22	0	0.00	1	93.00	92.70	-1	8,722	-0.01%
2020/09/18	1	95.00	4	95.60	95.40	-3	8,776	-0.03%
2020/09/17	0	0.00	5	95.60	95.60	-5	8,775	-0.06%
2020/09/15	8	97.16	2	96.00	96.00	6	8,783	0.07%
2020/09/14	4	96.75	0	0.00	97.90	4	8,745	0.05%
2020/09/11	1	97.30	8	97.04	97.40	-7	8,687	-0.08%
2020/09/10	2	97.60	4	97.83	97.30	-2	8,638	-0.02%
2020/09/09	1	95.90	2	96.40	96.20	-1	8,636	-0.01%
2020/09/08	3	97.60	0	0.00	96.00	3	8,629	0.03%
2020/09/07	4	99.13	7	98.91	96.50	-3	8,619	-0.03%
2020/09/04	5	93.56	0	0.00	93.80	5	8,487	0.06%
2020/09/03	16	95.32	25	95.79	96.00	-9	8,459	-0.11%
2020/09/02	2	94.10	3.2	94.19	94.60	-1.2	8,345	-0.01%
2020/09/01	1	93.60	4	93.50	93.10	-3	8,348	-0.04%
2020/08/31	3	95.33	3	95.20	93.50	0	8,317	0.00%
2020/08/28	0	0.00	6	93.55	93.90	-6	8,160	-0.07%
2020/08/27	1	94.80	3	93.90	93.30	-2	8,141	-0.02%
2020/08/26	1.2	94.27	11.1	93.73	93.70	-9.9	8,112	-0.12%
2020/08/25	10	94.29	24	94.37	94.40	-14	8,088	-0.17%
2020/08/24	1	91.40	13	90.88	91.90	-12	8,028	-0.15%
2020/08/21	1	87.30	9	87.98	88.30	-8	7,952	-0.10%
2020/08/20	7.1	85.24	2	84.80	84.80	5.1	7,882	0.06%
2020/08/19	4	90.95	6	90.97	89.50	-2	7,851	-0.03%
2020/08/18	6	90.23	9	89.76	89.60	-3	7,794	-0.04%
2020/08/17	25	90.59	4	90.60	90.30	21	7,790	0.27%
2020/08/14	12	90.94	6	91.15	91.50	6	7,809	0.08%
2020/08/13	1	90.60	4	90.38	91.40	-3	7,764	-0.04%
2020/08/12	2	88.10	1	87.70	88.20	1	7,641	0.01%
2020/08/11	5	89.24	9.6	89.80	89.90	-4.6	7,618	-0.06%
2020/08/10	14	88.70	14.6	88.50	87.20	-0.6	7,603	-0.01%
2020/08/07	20	90.11	23.2	89.96	89.70	-3.2	7,614	-0.04%
2020/08/06	53	93.68	48	93.71	92.10	5	7,480	0.07%
2020/08/05	13	95.85	18	95.98	97.70	-5	7,132	-0.07%
2020/08/04	12	93.42	29	92.74	93.10	-17	6,992	-0.24%
2020/08/03	3.2	93.79	2	94.10	93.20	1.2	6,925	0.02%
2020/07/31	6	96.60	8	95.66	95.20	-2	6,880	-0.03%
2020/07/30	14	96.70	11	96.45	95.10	3	6,820	0.04%
2020/07/29	8	94.71	6	94.73	95.20	2	6,724	0.03%
2020/07/28	48	97.35	35.5	96.65	95.50	12.5	6,632	0.19%
2020/07/27	39	94.07	41.5	93.94	93.90	-2.5	6,091	-0.04%
2020/07/24	9	90.23	5	90.48	89.00	4	5,776	0.07%
2020/07/23	39	93.44	29	94.79	91.30	10	5,658	0.18%
2020/07/22	7	87.47	15.2	88.41	90.70	-8.2	5,280	-0.16%
2020/07/21	4	82.23	5.1	82.99	82.50	-1.1	5,158	-0.02%
2020/07/20	2.3	81.19	2	80.60	81.20	0.3	5,127	0.01%
2020/07/17	8	81.73	16	81.46	81.20	-8	5,099	-0.16%
2020/07/16	5	82.92	0	0.00	83.00	5	5,024	0.10%
2020/07/15	3	82.90	0	0.00	82.30	3	5,011	0.06%
2020/07/14	2	82.50	3	82.97	82.60	-1	5,031	-0.02%
2020/07/13	3	82.50	5	82.20	82.30	-2	5,060	-0.04%
2020/07/10	2	81.80	1.1	82.00	82.00	0.9	5,176	0.02%
2020/07/09	5.1	80.53	8	80.26	81.00	-2.9	5,203	-0.06%
2020/07/08	3	81.80	6	81.45	81.50	-3	5,184	-0.06%
2020/07/07	3	82.00	4.1	83.46	81.90	-1.1	5,238	-0.02%
2020/07/06	5.1	78.98	12.1	79.50	80.30	-7	5,212	-0.13%
2020/07/03	12	80.53	2.1	80.22	80.90	9.9	5,215	0.19%
2020/07/02	5	78.60	1	79.30	79.10	4	5,189	0.08%
2020/07/01	0	0.00	5	78.70	78.60	-5	5,144	-0.10%
2020/06/30	13	77.94	13	77.80	77.80	0	5,157	0.00%
2020/06/29	4	77.90	2	78.25	77.50	2	5,212	0.04%
2020/06/23	1	77.90	1	77.90	77.90	0	5,423	0.00%
2020/06/22	0	0.00	5	78.40	78.30	-5	5,525	-0.09%
2020/06/18	0	0.00	1	77.00	77.00	-1	5,675	-0.02%
2020/06/17	4.3	76.98	3	77.13	77.10	1.3	5,737	0.02%
2020/06/16	3.2	76.77	3	77.07	77.00	0.2	6,005	0.00%
2020/06/15	0	0.00	2	76.45	76.00	-2	6,083	-0.03%
2020/06/12	8.2	75.83	17	75.74	75.70	-8.9	6,087	-0.15%
2020/06/11	3	77.20	8	78.38	77.20	-5	6,109	-0.08%
2020/06/10	0	0.00	2	77.00	77.20	-2	6,099	-0.03%
2020/06/09	1	76.40	0	0.00	75.80	1	6,181	0.02%
2020/06/08	1	75.80	2	75.20	75.80	-1	6,305	-0.02%
2020/06/05	6	74.13	3	74.20	74.40	3	6,300	0.05%
2020/06/02	1	74.30	1	73.20	73.20	0	6,435	0.00%
2020/06/01	7	72.87	4	73.05	73.40	3	6,440	0.05%
2020/05/29	9	72.00	4	72.60	73.50	5	6,453	0.08%
2020/05/28	3	71.73	3	72.03	71.60	0	6,447	0.00%
2020/05/26	1	71.60	1	71.20	71.20	0	6,514	0.00%
2020/05/25	2	70.50	11	70.91	71.50	-9	6,524	-0.14%
2020/05/22	2.1	69.60	0	0.00	69.50	2.1	6,581	0.03%
2020/05/21	3	69.30	2	69.90	69.90	1	6,735	0.01%
2020/05/20	0.1	68.60	1	67.90	68.40	-0.9	6,756	-0.01%
2020/05/19	5	68.50	1	68.50	68.50	4	6,748	0.06%
2020/05/18	5.3	68.05	5	68.90	67.60	0.3	6,734	0.00%
2020/05/15	10	71.68	9	70.68	70.10	1	6,724	0.01%
2020/05/14	19	73.54	12	73.62	71.70	7	6,681	0.10%
2020/05/13	2	72.80	2	71.90	72.80	0	6,547	0.00%
2020/05/12	1	70.50	0	0.00	70.80	1	6,516	0.02%
2020/05/08	1	71.20	0	0.00	70.40	1	6,544	0.02%
2020/05/07	1	69.90	6	70.02	69.80	-5	6,537	-0.08%
2020/05/05	0	0.00	1	69.90	69.30	-1	6,624	-0.02%
2020/05/04	1	67.30	1	69.70	69.50	0	6,636	0.00%
2020/04/30	0	0.00	6	69.48	69.90	-6	6,624	-0.09%
2020/04/29	3	68.13	7	68.34	68.60	-4	6,573	-0.06%
2020/04/28	4	68.03	4	68.08	68.40	0	6,512	0.00%
2020/04/27	7	67.90	5	68.10	67.60	2	6,581	0.03%
2020/04/24	4.1	66.93	1	66.80	66.80	3.1	6,522	0.05%
2020/04/23	3	67.57	3	67.40	67.30	0	6,469	0.00%
2020/04/22	3	66.13	1	66.60	67.50	2	6,486	0.03%
2020/04/21	4.1	67.29	2	66.50	66.50	2.1	6,537	0.03%
2020/04/20	3	67.73	2	68.25	68.00	1	6,663	0.02%
2020/04/17	14	69.68	30	69.02	68.20	-16	6,683	-0.24%
2020/04/16	15	67.89	10	68.60	67.70	5	6,616	0.08%
2020/04/15	7.1	66.42	25	67.81	68.00	-17.9	6,543	-0.27%
2020/04/14	9.5	64.59	6	64.78	65.50	3.5	6,409	0.05%
2020/04/13	4	63.05	6	63.18	63.00	-2	6,323	-0.03%
2020/04/10	6.5	62.68	1	62.80	62.90	5.5	6,302	0.09%
2020/04/09	32	62.26	2	62.25	62.40	30	6,216	0.48%
2020/04/08	2	60.70	2	61.30	61.60	0	6,163	0.00%
2020/04/07	1	60.20	3	60.57	61.20	-2	6,065	-0.03%
2020/04/01	1	58.70	3	58.90	58.90	-2	6,190	-0.03%
2020/03/31	4	58.98	3	58.90	59.30	1	6,153	0.02%
2020/03/30	3.1	58.28	2	58.90	58.60	1.1	6,083	0.02%
2020/03/27	2	60.00	5	60.40	60.50	-3	5,973	-0.05%
2020/03/26	4	57.98	6	58.78	59.00	-2	5,822	-0.03%
2020/03/25	7.1	59.36	3	59.07	59.00	4.1	5,718	0.07%
2020/03/24	4	56.98	3	56.83	56.70	1	5,656	0.02%
2020/03/23	5	55.20	0	0.00	55.00	5	5,687	0.09%
2020/03/20	15	59.11	10	59.09	58.90	5	5,750	0.09%
2020/03/19	0	0.00	12	57.80	57.60	-12	5,614	-0.21%
2020/03/18	3	64.20	3	64.10	64.00	0	5,639	0.00%
2020/03/17	1	63.00	1	65.60	65.00	0	5,724	0.00%
2020/03/16	3	68.10	1	69.30	67.00	2	5,852	0.03%
2020/03/13	31.1	67.44	31	66.32	70.00	0.1	5,922	0.00%
2020/03/12	1	72.80	2	71.20	71.40	-1	5,974	-0.02%
2020/03/11	3	71.37	0	0.00	71.80	3	6,038	0.05%
2020/03/10	1	71.10	1	72.20	72.00	0	6,380	0.00%
2020/03/06	0	0.00	1	74.80	74.50	-1	6,781	-0.01%
2020/03/05	0	0.00	3	75.30	75.10	-3	6,804	-0.04%
2020/03/04	2.1	74.51	0	0.00	74.70	2.1	6,847	0.03%
2020/03/03	1	75.20	1	75.60	75.10	0	6,861	0.00%
2020/03/02	5	74.20	7	74.31	74.00	-2	6,891	-0.03%
2020/02/27	1	73.60	2	74.00	74.20	-1	7,119	-0.01%
2020/02/26	4	74.35	1	74.20	74.90	3	7,176	0.04%
2020/02/25	2	73.95	3	75.23	75.30	-1	7,200	-0.01%
2020/02/24	9	74.41	0	0.00	74.00	9	7,139	0.13%
2020/02/21	1	78.00	0	0.00	78.40	1	6,994	0.01%
2020/02/20	1	78.00	0	0.00	77.70	1	6,922	0.01%
2020/02/19	0.2	78.00	1	77.80	78.00	-0.8	6,909	-0.01%
2020/02/18	5	78.00	0	0.00	77.90	5	6,943	0.07%
2020/02/17	1	78.00	0	0.00	78.30	1	6,895	0.01%
2020/02/14	14	78.92	6	78.85	79.00	8	6,821	0.12%
2020/02/13	1	79.10	4	79.08	78.80	-3	6,802	-0.04%
2020/02/12	4	78.45	1	78.40	78.50	3	6,766	0.04%
2020/02/11	1	77.20	2	77.15	77.00	-1	6,714	-0.01%
2020/02/10	0.1	77.00	5	77.80	76.90	-5	6,668	-0.07%
2020/02/07	14.1	78.44	0	0.00	77.70	14.1	6,662	0.21%
2020/02/06	6	78.23	0	0.00	78.90	6	6,644	0.09%
2020/02/05	4	77.10	4	76.80	76.50	0	6,663	0.00%
2020/02/04	2	76.95	1	77.40	76.80	1	6,692	0.01%
2020/01/31	6	75.48	5	75.30	75.20	1	6,658	0.02%
2020/01/30	5	75.42	5	75.04	75.00	0	6,642	0.00%
2020/01/20	3	79.37	2	79.90	79.30	1	6,534	0.02%
2020/01/17	8	79.93	0	0.00	79.60	8	6,488	0.12%
2020/01/16	9	80.41	6	79.80	80.10	3	6,522	0.05%
2020/01/15	10	81.42	1	81.40	81.00	9	6,483	0.14%
2020/01/14	4	82.03	10	82.25	83.10	-6	6,389	-0.09%
2020/01/13	1.2	78.23	10	79.18	79.80	-8.9	6,228	-0.14%
2020/01/10	4.8	77.54	2	78.10	77.50	2.8	6,176	0.05%
2020/01/09	3	77.43	4	77.58	77.50	-1	6,167	-0.02%
2020/01/08	0	0.00	1	76.90	76.80	-1	6,204	-0.02%
2020/01/07	2	76.65	55	77.20	77.40	-53	6,196	-0.86%
2020/01/06	3	77.37	3	77.37	77.50	0	6,168	0.00%
2020/01/03	8.1	78.44	2	79.15	78.00	6.1	6,122	0.10%
2020/01/02	6	78.98	0	0.00	78.80	6	6,067	0.10%
2019/12/30	3	80.87	5	80.56	80.20	-2	6,024	-0.03%
2019/12/27	18	79.22	18	80.06	80.00	0	5,985	0.00%
2019/12/26	11	78.08	0	0.00	78.10	11	5,767	0.19%
2019/12/25	0	0.00	3	77.90	78.30	-3	5,805	-0.05%
2019/12/24	6	77.05	2	76.50	76.40	4	5,900	0.07%
2019/12/23	0.1	77.60	2	77.70	77.80	-2	5,891	-0.03%
2019/12/20	1	78.00	0	0.00	77.20	1	5,915	0.02%
2019/12/19	7	78.14	2	78.40	77.70	5	5,892	0.08%
2019/12/18	7	79.53	10	79.33	78.70	-3	5,851	-0.05%
2019/12/17	1	77.20	44	78.03	78.60	-43	5,747	-0.75%
2019/12/16	61	77.47	25	77.71	77.30	36	5,662	0.64%
2019/12/13	7	77.00	1	77.30	77.00	6	5,630	0.11%
2019/12/12	4.1	77.41	4	77.33	77.00	0.1	5,505	0.00%
2019/12/11	16	75.84	5	76.00	77.40	11	5,432	0.20%
2019/12/10	6.3	77.09	36	77.38	76.00	-29.8	5,289	-0.56%
2019/12/09	37	76.68	1	76.70	76.70	36	5,178	0.70%
2019/12/06	9.2	78.83	19	78.96	77.90	-9.8	5,055	-0.19%
2019/12/05	28	80.93	41	80.87	79.60	-13	4,882	-0.27%
2019/12/04	47	77.84	32	77.56	76.20	15	4,564	0.33%
2019/12/03	0	0.00	7	72.14	73.10	-7	4,170	-0.17%
2019/11/29	2	71.80	2	71.80	71.60	0	4,239	0.00%
2019/11/28	3	72.47	2.2	72.14	72.40	0.8	4,183	0.02%
2019/11/26	3	71.93	5	71.44	72.00	-2	4,053	-0.05%
2019/11/25	3	68.87	4.2	69.31	68.80	-1.2	3,784	-0.03%
2019/11/22	52	67.93	5	67.88	68.00	47	3,686	1.28%
2019/11/21	7	66.64	1	67.00	66.70	6	3,627	0.17%
2019/11/20	2	66.55	1	66.20	65.20	1	3,592	0.03%
2019/11/15	0	0.00	6	66.13	66.60	-6	3,539	-0.17%
2019/11/13	3	64.20	1	64.20	64.30	2	3,532	0.06%
2019/11/12	1	64.20	1	64.70	64.60	0	3,543	0.00%
2019/11/11	2	64.00	0	0.00	64.10	2	3,556	0.06%
2019/11/08	2	65.05	0	0.00	64.90	2	3,567	0.06%
2019/11/07	1	65.50	0	0.00	65.60	1	3,560	0.03%
2019/11/06	6	66.95	25	66.40	66.70	-19	3,561	-0.53%
2019/11/05	3	67.60	0	0.00	66.50	3	3,557	0.08%
2019/11/04	0	0.00	0.2	67.10	67.40	-0.2	3,522	-0.01%
2019/11/01	0	0.00	2	65.35	65.20	-2	3,511	-0.06%
2019/10/31	1	65.10	2	64.80	65.20	-1	3,503	-0.03%
2019/10/30	1	63.70	0	0.00	64.10	1	3,493	0.03%
2019/10/29	4	64.85	1	65.20	64.20	3	3,610	0.08%
2019/10/25	1	64.60	3	64.77	64.30	-2	3,649	-0.05%
2019/10/24	2	64.75	13.2	64.35	64.70	-11.2	3,664	-0.31%
2019/10/23	3	62.77	0	0.00	62.60	3	3,661	0.08%
2019/10/22	0.1	63.50	2	63.50	63.50	-1.9	3,697	-0.05%
2019/10/21	2	62.65	1	63.30	63.30	1	3,844	0.03%
2019/10/18	3.2	63.03	0	0.00	63.00	3.2	3,868	0.08%
2019/10/17	3	63.73	0	0.00	64.30	3	3,946	0.08%
2019/10/16	2	65.10	7.2	64.61	64.60	-5.2	3,945	-0.13%
2019/10/15	0	0.00	1	63.00	63.50	-1	3,920	-0.03%
2019/10/14	1.2	62.08	0	0.00	62.60	1.2	3,937	0.03%
2019/10/09	2.1	61.51	0	0.00	61.70	2.1	3,912	0.05%
2019/10/08	0	0.00	3	62.43	62.40	-3	3,911	-0.08%
2019/10/07	2	61.60	0	0.00	61.20	2	3,894	0.05%
2019/10/03	2.1	61.06	1	61.40	61.20	1.1	3,875	0.03%
2019/10/02	5.1	62.12	4	61.90	62.40	1.1	3,857	0.03%
2019/10/01	1.1	62.10	0	0.00	62.00	1.1	3,890	0.03%
2019/09/27	29	64.17	0	0.00	62.70	29	3,858	0.75%
2019/09/26	0	0.00	3	66.50	66.40	-3	3,817	-0.08%
2019/09/25	1	65.60	2	66.00	66.20	-1	3,860	-0.03%
2019/09/24	3	66.97	1	67.10	66.80	2	3,866	0.05%
2019/09/23	3	67.13	2	67.55	67.60	1	3,934	0.03%
2019/09/19	5	68.98	5	68.22	68.20	0	4,038	0.00%
2019/09/18	4	68.48	3.2	67.47	68.60	0.9	4,064	0.02%
2019/09/16	0	0.00	2	66.10	66.00	-2	3,970	-0.05%
2019/09/12	2	65.95	1	66.50	65.60	1	3,958	0.03%
2019/09/11	1	65.20	1	65.60	65.00	0	3,958	0.00%
2019/09/10	1	65.00	1	65.50	65.00	0	3,922	0.00%
2019/09/06	1	64.50	7	65.73	66.10	-6	3,880	-0.15%
2019/09/05	0	0.00	3	65.13	64.90	-3	3,870	-0.08%
2019/09/04	0	0.00	3	65.13	65.10	-3	3,918	-0.08%
2019/09/03	1	64.50	5	65.00	64.50	-4	3,948	-0.10%
2019/08/29	0	0.00	4	62.80	62.70	-4	3,871	-0.10%
2019/08/23	0	0.00	1	61.90	62.40	-1	4,003	-0.02%
2019/08/22	0	0.00	3	61.90	61.90	-3	4,064	-0.07%
2019/08/19	5	62.12	0	0.00	62.20	5	4,223	0.12%
2019/08/16	0	0.00	3	62.37	62.70	-3	4,230	-0.07%
2019/08/15	1	60.70	0	0.00	60.90	1	4,243	0.02%
2019/08/14	0	0.00	1	62.20	61.50	-1	4,382	-0.02%
2019/08/08	4	61.95	0	0.00	61.50	4	4,529	0.09%
2019/08/07	3	61.87	2	62.00	61.80	1	4,539	0.02%
2019/08/06	1	60.20	2	61.05	62.20	-1	4,561	-0.02%
2019/08/05	2.1	62.98	0	0.00	61.90	2.1	4,559	0.04%
2019/08/02	2	61.45	10	62.86	64.00	-8	4,565	-0.18%
2019/08/01	2	62.70	1	62.80	62.50	1	4,563	0.02%
2019/07/31	1	62.80	1	63.50	63.30	0	4,571	0.00%
2019/07/30	2	63.65	2	64.00	63.50	0	4,487	0.00%
2019/07/29	3	64.40	0	0.00	64.50	3	4,572	0.07%
2019/07/26	2	63.65	2	64.05	64.00	0	4,691	0.00%
2019/07/25	2	64.45	1	65.20	64.40	1	4,793	0.02%
2019/07/24	3	64.40	0	0.00	64.50	3	4,772	0.06%
2019/07/23	2	64.50	1	64.50	64.50	1	4,776	0.02%
2019/07/22	0	0.00	1	62.90	63.10	-1	4,709	-0.02%
2019/07/19	0	0.00	2	62.45	62.00	-2	4,718	-0.04%
2019/07/18	2	61.50	1	61.50	61.50	1	4,680	0.02%
2019/07/17	2.1	61.45	1	62.00	61.40	1.1	4,725	0.02%
2019/07/16	1	62.70	3	62.97	62.70	-2	4,712	-0.04%
2019/07/15	0	0.00	2	61.50	61.80	-2	4,829	-0.04%
2019/07/12	7	61.46	4	61.75	61.20	3	4,903	0.06%
2019/07/11	10	61.30	0	0.00	61.30	10	4,932	0.20%
2019/07/10	1	61.50	0	0.00	61.00	1	4,947	0.02%
2019/07/08	1	60.10	0	0.00	60.30	1	4,976	0.02%
2019/07/05	4	61.15	0	0.00	60.30	4	5,037	0.08%
2019/07/04	2	62.20	1	62.60	61.20	1	5,038	0.02%
2019/07/03	2	64.70	0	0.00	64.60	2	5,088	0.04%
2019/07/01	0	0.00	1.2	66.75	66.90	-1.2	5,027	-0.02%
2019/06/28	4	64.93	3	64.43	65.20	1	5,026	0.02%
2019/06/27	0	0.00	6	66.33	66.00	-6	4,979	-0.12%
2019/06/25	0	0.00	0.2	64.90	65.20	-0.2	4,965	0.00%
2019/06/21	0	0.00	5	64.38	64.20	-5	4,979	-0.10%
2019/06/20	1	63.00	2	63.80	63.00	-1	5,040	-0.02%
2019/06/19	1	62.90	4	63.25	63.00	-3	5,100	-0.06%
2019/06/18	0	0.00	2	61.50	61.80	-2	5,087	-0.04%
2019/06/17	2	61.25	1	60.50	60.50	1	5,150	0.02%
2019/06/14	2	60.70	0	0.00	60.60	2	5,173	0.04%
2019/06/13	1	60.90	2	61.25	61.00	-1	5,189	-0.02%
2019/06/12	1	59.30	3	60.27	60.50	-2	5,218	-0.04%
2019/06/11	2	58.70	2	60.10	60.00	0	5,190	0.00%
2019/06/10	1	59.70	5	60.52	59.80	-4	5,145	-0.08%
2019/06/06	2	58.65	0	0.00	58.20	2	5,167	0.04%
2019/05/31	0	0.00	1	60.00	60.30	-1	5,348	-0.02%
2019/05/23	0	0.00	2	61.50	60.80	-2	5,526	-0.04%
2019/05/22	5	60.76	4	61.03	60.70	1	5,571	0.02%
2019/05/21	5	59.70	2	59.05	60.00	3	5,621	0.05%
2019/05/20	3.2	62.12	0	0.00	62.60	3.2	5,604	0.06%
2019/05/17	1	62.50	0	0.00	63.00	1	5,733	0.02%
2019/05/16	1.2	63.87	2	63.70	63.70	-0.8	5,831	-0.01%
2019/05/15	5.1	64.22	2	64.15	64.20	3.1	6,056	0.05%
2019/05/14	1.1	62.48	3	62.80	64.00	-2	6,218	-0.03%
2019/05/13	1	64.30	0	0.00	64.50	1	6,279	0.02%
2019/05/10	3	64.00	1	64.30	64.00	2	6,442	0.03%
2019/05/09	5	64.08	1	63.90	63.70	4	6,526	0.06%
2019/05/08	4.1	65.51	4	65.80	66.00	0.1	6,569	0.00%
2019/05/06	5.1	63.97	15	64.00	64.60	-9.9	6,704	-0.15%
2019/05/03	3.1	64.48	2	64.70	65.00	1.1	6,627	0.02%
2019/05/02	8.1	66.43	6	66.57	65.70	2.1	6,505	0.03%
2019/04/30	6	67.88	2	68.70	68.50	4	6,399	0.06%
2019/04/29	1	68.10	4	68.10	67.90	-3	6,402	-0.05%
2019/04/26	5	68.78	2	69.10	68.00	3	6,423	0.05%
2019/04/25	1	69.20	6	69.10	70.20	-5	6,353	-0.08%
2019/04/23	3	69.77	4	70.12	69.10	-1	6,506	-0.02%
2019/04/19	1	68.90	12	70.95	69.20	-11	6,573	-0.17%
2019/04/18	2	69.10	7.2	69.32	69.20	-5.2	6,541	-0.08%
2019/04/17	0	0.00	3	68.50	68.70	-3	6,513	-0.05%
2019/04/16	3	67.80	1	68.00	68.00	2	6,516	0.03%
2019/04/15	0	0.00	1	67.90	67.80	-1	6,543	-0.02%
2019/04/11	2	67.20	0	0.00	67.00	2	6,607	0.03%
2019/04/10	1	67.00	1	67.50	67.20	0	6,612	0.00%
2019/04/09	9	68.28	2	67.65	67.70	7	6,621	0.11%
2019/04/08	1	69.90	5	69.44	69.50	-4	6,545	-0.06%
2019/04/03	11	68.35	3	68.60	68.80	8	6,523	0.12%
2019/04/02	0	0.00	2	68.40	68.40	-2	6,494	-0.03%
2019/03/29	4	65.80	9	66.00	66.50	-5	6,393	-0.08%
2019/03/28	12	65.33	0	0.00	65.20	12	6,393	0.19%
2019/03/26	11	67.52	1	68.50	67.90	10	6,378	0.16%
2019/03/25	0	0.00	1	67.00	68.10	-1	6,398	-0.02%
2019/03/22	0	0.00	2	68.00	68.20	-2	6,318	-0.03%
2019/03/20	2.1	65.99	0	0.00	65.50	2.1	6,264	0.03%
2019/03/19	8	65.83	6	65.93	65.50	2	6,237	0.03%
2019/03/18	5.1	65.54	2	65.60	65.40	3.1	6,202	0.05%
2019/03/15	0.1	66.00	0	0.00	65.80	0.1	6,164	0.00%
2019/03/12	1	65.80	0	0.00	66.30	1	6,251	0.02%
2019/03/11	2	65.75	0	0.00	65.50	2	6,188	0.03%
2019/03/08	2	67.05	0	0.00	66.80	2	6,157	0.03%
2019/03/07	0	0.00	1	69.00	68.50	-1	6,139	-0.02%
2019/03/06	1	68.90	2	69.60	70.20	-1	6,188	-0.02%
2019/03/05	1	70.10	1	70.00	70.20	0	6,260	0.00%
2019/03/04	2	70.00	3	70.70	70.00	-1	6,218	-0.02%
2019/02/27	5	67.50	5.1	67.97	69.30	-0.1	6,111	0.00%
2019/02/26	9	68.08	16	68.85	68.20	-7	6,113	-0.11%
2019/02/25	1	66.00	0	0.00	66.00	1	5,938	0.02%
2019/02/22	3	65.77	2	65.60	65.60	1	5,926	0.02%
2019/02/21	3	66.60	1	67.10	66.10	2	5,890	0.03%
2019/02/20	5	66.40	1	66.00	66.00	4	5,869	0.07%
2019/02/19	6.1	65.91	1	66.90	66.90	5.1	5,805	0.09%
2019/02/18	8	68.75	14	69.19	67.40	-6	5,713	-0.11%
2019/02/15	12	66.58	12	66.18	65.50	0	5,557	0.00%
2019/02/14	7	65.06	7	65.53	66.10	0	5,437	0.00%
2019/02/13	4	63.50	0	0.00	62.70	4	5,202	0.08%
2019/02/12	2	64.05	1	63.30	63.50	1	5,100	0.02%
2019/02/11	2	64.05	2	64.70	65.10	0	5,035	0.00%
2019/01/30	2	66.55	4.1	65.50	66.60	-2.1	4,912	-0.04%
2019/01/29	2	64.95	1	64.40	64.40	1	4,837	0.02%
2019/01/28	1	64.80	5.2	65.02	64.50	-4.2	4,741	-0.09%
2019/01/25	0	0.00	4.1	62.36	63.00	-4.1	4,686	-0.09%
2019/01/24	0	0.00	1	61.50	61.70	-1	4,742	-0.02%
2019/01/23	2	61.35	1	61.30	61.70	1	4,929	0.02%
2019/01/22	5	61.02	11	61.15	61.00	-6	4,966	-0.12%
2019/01/21	3	60.30	2	60.15	60.30	1	5,037	0.02%
2019/01/18	2	59.65	6	59.80	60.00	-4	5,143	-0.08%
2019/01/17	6	58.00	2	58.65	57.70	4	5,214	0.08%
2019/01/16	0	0.00	4	58.45	58.50	-4	5,295	-0.08%
2019/01/15	1	56.30	3	58.10	58.00	-2	5,279	-0.04%
2019/01/14	2	55.45	0	0.00	55.70	2	5,131	0.04%
2019/01/11	1	56.00	0	0.00	56.30	1	5,087	0.02%
2019/01/10	10	57.43	0	57.30	56.30	10	5,053	0.20%
2019/01/09	1	57.90	0	0.00	58.00	1	5,009	0.02%
2019/01/08	0.1	58.00	0	0.00	57.50	0.1	5,007	0.00%
2019/01/07	3	58.47	0	0.00	58.50	3	4,998	0.06%
2019/01/03	4.1	60.72	3	61.37	59.60	1.1	5,023	0.02%
2019/01/02	2	62.70	4	61.90	63.00	-2	5,061	-0.04%
2018/12/28	4.1	59.75	2	59.00	59.50	2.1	5,037	0.04%
2018/12/27	0	0.00	1	60.70	60.70	-1	5,078	-0.02%
2018/12/26	0	0.00	1	61.70	60.30	-1	5,124	-0.02%
2018/12/25	2.1	60.60	0	0.00	60.50	2.1	5,129	0.04%
2018/12/24	1	62.90	0	0.00	62.10	1	5,128	0.02%
2018/12/22	1	62.50	0	0.00	62.60	1	5,150	0.02%
2018/12/21	3	63.03	4	63.15	62.50	-1	5,234	-0.02%
2018/12/20	2	63.35	0	0.00	62.50	2	5,219	0.04%
2018/12/19	1	65.20	2	65.75	64.00	-1	5,204	-0.02%
2018/12/18	0	0.00	17	63.75	63.70	-17	5,148	-0.33%
2018/12/17	0	0.00	5	62.30	62.60	-5	5,206	-0.10%
2018/12/13	14	62.05	1	61.00	61.30	13	5,236	0.25%
2018/12/12	0	0.00	4	60.65	61.60	-4	5,281	-0.08%
2018/12/11	3	58.27	0	0.00	58.40	3	5,306	0.06%
2018/12/10	2	58.10	0	0.00	57.60	2	5,414	0.04%
2018/12/07	1	58.30	0	0.00	58.10	1	5,459	0.02%
2018/12/06	2	59.65	0	0.00	58.10	2	5,453	0.04%
2018/12/05	6	63.38	1	66.50	62.80	5	5,449	0.09%
2018/12/04	1	67.00	2	66.80	67.50	-1	5,501	-0.02%
2018/12/03	0	0.00	3	67.80	69.00	-3	5,532	-0.05%
2018/11/30	0	0.00	1	65.40	64.80	-1	5,518	-0.02%
2018/11/29	2	65.25	1	65.20	64.40	1	5,512	0.02%
2018/11/28	3	64.37	3	63.77	64.80	0	5,469	0.00%
2018/11/27	1	61.50	1	61.60	61.80	0	5,388	0.00%
2018/11/26	3	60.77	0	0.00	60.40	3	5,442	0.06%
2018/11/23	6	61.70	6	60.20	60.40	0	5,525	0.00%
2018/11/21	0	0.00	1	59.90	61.40	-1	5,619	-0.02%
2018/11/20	1	60.00	1	59.40	60.30	0	5,657	0.00%
2018/11/19	3	62.10	0	0.00	60.10	3	5,745	0.05%
2018/11/16	1	62.60	1	63.20	62.80	0	5,717	0.00%
2018/11/15	3	61.67	2	62.20	62.30	1	5,751	0.02%
2018/11/07	5	61.10	6	61.38	62.30	-1	5,774	-0.02%
2018/11/05	0	0.00	3	61.43	61.90	-3	5,828	-0.05%
2018/11/02	5	59.90	3	60.63	60.90	2	5,955	0.03%
2018/11/01	0	0.00	3.2	58.87	59.30	-3.2	6,096	-0.05%
2018/10/31	1	55.00	0	0.00	57.00	1	6,033	0.02%
2018/10/30	3	52.37	2	51.10	52.90	1	5,892	0.02%
2018/10/29	1	51.60	1	51.20	51.50	0	5,897	0.00%
2018/10/26	10	50.81	9	51.06	49.90	1	5,844	0.02%
2018/10/25	10.1	50.46	10	51.32	49.50	0.1	5,769	0.00%
2018/10/24	0	0.00	1	54.00	55.00	-1	5,665	-0.02%
2018/10/23	0.1	56.70	0	0.00	56.30	0.1	5,639	0.00%
2018/10/22	4	58.23	3	58.03	58.40	1	5,632	0.02%
2018/10/19	0	0.00	1	59.70	59.70	-1	5,642	-0.02%
2018/10/18	12	57.50	12	58.57	57.20	0	5,681	0.00%
2018/10/17	0	0.00	5	59.16	59.80	-5	5,735	-0.09%
2018/10/16	2	57.50	0	0.00	55.70	2	5,704	0.04%
2018/10/15	2	57.35	2	57.90	57.30	0	5,687	0.00%
2018/10/12	0	0.00	11	54.06	57.30	-11	5,717	-0.19%
2018/10/11	2	54.45	1	54.00	54.00	1	5,740	0.02%
2018/10/08	0	0.00	2	62.10	61.00	-2	5,598	-0.04%
2018/10/04	1	67.00	0	0.00	65.70	1	5,473	0.02%
2018/10/03	1	68.50	2	68.85	68.00	-1	5,451	-0.02%
2018/10/02	2	67.80	1	68.10	68.00	1	5,458	0.02%
2018/10/01	0	0.00	10	68.10	68.10	-10	5,481	-0.18%
2018/09/28	1	67.00	1	68.10	68.00	0	5,512	0.00%
2018/09/27	11	68.05	1	68.50	68.20	10	5,478	0.18%
2018/09/26	1	68.40	1	68.50	68.50	0	5,465	0.00%
2018/09/25	2	68.80	1	68.80	68.80	1	5,523	0.02%
2018/09/19	0	0.00	1	65.10	65.10	-1	5,457	-0.02%
2018/09/18	0.1	64.50	0	0.00	64.00	0.1	5,493	0.00%
2018/09/17	1	66.00	1	66.30	66.10	0	5,447	0.00%
2018/09/14	1	63.70	3	65.47	66.10	-2	5,407	-0.04%
2018/09/13	1	61.60	1	63.70	63.30	0	5,329	0.00%
2018/09/12	2	62.10	0	0.00	61.70	2	5,295	0.04%
2018/09/11	9	65.60	11	64.94	64.70	-2	5,282	-0.04%
2018/09/10	5	65.80	0	0.00	64.70	5	5,271	0.09%
2018/09/07	0	0.00	2	70.50	69.70	-2	5,265	-0.04%
2018/09/06	4	70.43	0	0.00	70.10	4	5,357	0.07%
2018/09/05	2	73.85	2	72.40	72.40	0	5,544	0.00%
2018/09/04	0	0.00	2	73.70	74.00	-2	5,571	-0.04%
2018/09/03	1	74.20	0	0.00	73.40	1	5,657	0.02%
2018/08/31	1	73.80	1	74.80	74.50	0	5,622	0.00%
2018/08/30	5	73.48	1	73.80	73.60	4	5,551	0.07%
2018/08/29	14	75.58	10	76.85	75.50	4	5,472	0.07%
2018/08/28	1	75.10	9	76.14	76.00	-8	5,378	-0.15%
2018/08/27	10	72.06	14	71.86	74.00	-4	5,327	-0.08%
2018/08/24	4	70.88	1	70.60	70.80	3	5,337	0.06%
2018/08/22	5	74.22	0	0.00	74.10	5	5,362	0.09%
2018/08/21	0	0.00	1	75.30	76.20	-1	5,358	-0.02%
2018/08/20	3	74.47	3	73.67	73.00	0	5,379	0.00%
2018/08/17	1	75.30	3	76.03	75.10	-2	5,358	-0.04%
2018/08/16	9	74.14	4	74.15	75.00	5	5,361	0.09%
2018/08/15	4	75.83	0	0.00	74.10	4	5,321	0.08%
2018/08/14	0	0.00	7	77.64	76.70	-7	5,289	-0.13%
2018/08/13	15	79.57	2	79.60	76.90	13	5,262	0.25%
2018/08/10	14	82.19	18	82.45	82.30	-4	5,200	-0.08%
2018/08/09	6	81.08	3	81.87	81.50	3	5,075	0.06%
2018/08/08	20	80.46	50	79.70	83.10	-30	4,918	-0.61%
2018/08/07	0	0.00	3	77.23	76.50	-3	4,710	-0.06%
2018/08/06	7	76.53	2	76.70	75.40	5	4,659	0.11%
2018/08/03	1	75.40	1	75.00	77.00	0	4,591	0.00%
2018/08/02	12	76.11	0	0.00	73.70	12	4,537	0.26%
2018/08/01	9	77.16	1	79.00	77.60	8	4,507	0.18%
2018/07/31	3	77.67	0	0.00	78.00	3	4,434	0.07%
2018/07/30	1	76.20	3	76.20	77.20	-2	4,391	-0.05%
2018/07/27	4	74.63	3	74.47	75.00	1	4,377	0.02%
2018/07/26	1	74.80	0	0.00	76.10	1	4,377	0.02%
2018/07/25	2	73.60	3	73.83	76.50	-1	4,318	-0.02%
2018/07/24	5	74.00	11.2	73.30	73.70	-6.2	4,246	-0.14%
2018/07/23	5	71.10	2	71.00	70.10	3	4,160	0.07%
2018/07/20	0	0.00	1	70.50	70.50	-1	4,128	-0.02%
2018/07/19	0	0.00	2	70.40	70.90	-2	4,112	-0.05%
2018/07/18	8	69.48	2	69.30	69.00	6	4,088	0.15%
2018/07/17	0	0.00	2	69.50	69.10	-2	3,991	-0.05%
2018/07/16	1	69.30	1	69.80	69.50	0	4,021	0.00%
2018/07/13	0	0.00	1	68.50	68.70	-1	4,022	-0.02%
2018/07/12	1	67.80	2	66.90	67.80	-1	4,041	-0.02%
2018/07/11	1	67.60	1	67.00	67.00	0	4,009	0.00%
2018/07/10	2	68.15	0	0.00	68.30	2	3,965	0.05%
2018/07/09	0	0.00	3	67.20	68.00	-3	3,927	-0.08%
2018/07/06	1	65.00	0	0.00	64.50	1	3,900	0.03%
2018/07/05	2	65.70	0	0.00	66.00	2	3,880	0.05%
2018/07/04	0	0.00	4	68.85	69.00	-4	3,883	-0.10%
2018/07/03	4	67.15	0	0.00	69.00	4	3,887	0.10%
2018/07/02	2	68.80	5	69.40	69.80	-3	3,864	-0.08%
2018/06/29	1	67.80	0	0.00	69.80	1	3,866	0.03%
2018/06/28	3	68.37	0	0.00	68.20	3	3,921	0.08%
2018/06/26	0	0.00	7	70.27	70.00	-7	4,039	-0.17%
2018/06/21	0	0.00	1	67.80	68.10	-1	4,062	-0.02%
2018/06/19	1	67.40	0	0.00	66.00	1	3,962	0.03%
2018/06/14	2	69.55	0	0.00	70.00	2	3,758	0.05%
2018/06/13	5	69.50	6	70.33	70.40	-1	3,608	-0.03%
2018/06/12	5	67.94	1	68.50	67.20	4	3,365	0.12%
2018/06/11	1	70.90	2	71.90	69.70	-1	3,296	-0.03%
2018/06/08	0	0.00	5	66.30	66.60	-5	3,177	-0.16%
2018/06/07	0	0.00	5	66.06	66.80	-5	3,177	-0.16%
2018/06/06	2	65.00	0	0.00	65.70	2	3,178	0.06%
2018/06/05	2	64.10	1	64.40	65.00	1	3,172	0.03%
2018/06/04	1	64.60	0	0.00	64.90	1	3,194	0.03%
2018/06/01	1	67.90	2	68.15	65.10	-1	3,180	-0.03%
2018/05/31	0	0.00	2	66.00	65.60	-2	3,125	-0.06%
2018/05/30	2	65.20	0	0.00	64.50	2	3,035	0.07%
2018/05/29	0	0.00	1	65.90	66.00	-1	3,012	-0.03%
2018/05/28	12	64.85	10	64.40	64.80	2	3,006	0.07%
2018/05/24	0	0.00	2	63.80	63.50	-2	3,001	-0.07%
2018/05/23	2	62.60	0	0.00	62.00	2	2,982	0.07%
2018/05/22	0	0.00	1	64.00	63.50	-1	2,973	-0.03%
2018/05/21	1	62.30	0	0.00	62.30	1	2,995	0.03%
2018/05/11	0	0.00	2	63.50	63.30	-2	3,223	-0.06%
2018/05/10	1	61.30	1	62.10	63.40	0	3,234	0.00%
2018/05/09	0	0.00	2	62.15	61.80	-2	3,239	-0.06%
2018/05/07	0.1	60.00	0	0.00	59.80	0.1	3,299	0.00%
2018/05/02	0	0.00	2	61.00	61.00	-2	3,305	-0.06%
2018/04/30	0.1	60.40	0	0.00	60.40	0.1	3,317	0.00%
2018/04/27	0.1	60.30	5	60.08	60.30	-5	3,345	-0.15%
2018/04/25	0	0.00	2	59.30	60.90	-2	3,416	-0.06%
2018/04/24	1	60.30	0	0.00	60.60	1	3,501	0.03%
2018/04/23	0	0.00	3	62.50	62.90	-3	3,699	-0.08%
2018/04/20	1	63.20	0	0.00	62.80	1	3,776	0.03%
2018/04/11	1	63.90	0	0.00	64.00	1	3,777	0.03%
2018/04/02	11	66.40	5	65.70	65.10	6	3,775	0.16%
2018/03/31	13	67.04	14	67.62	67.00	-1	3,746	-0.03%
2018/03/30	6	66.55	0	0.00	66.90	6	3,619	0.17%
2018/03/29	0	0.00	2	64.00	63.50	-2	3,427	-0.06%
2018/03/28	8	64.59	1	64.40	64.10	7	3,421	0.20%
2018/03/16	0	0.00	1	63.70	63.70	-1	3,438	-0.03%
2018/03/15	0	0.00	2	63.80	63.90	-2	3,428	-0.06%
2018/03/13	0	0.00	0.6	63.80	64.30	-0.6	3,538	-0.02%
2018/03/12	0	0.00	1	64.50	64.10	-1	3,642	-0.03%
2018/03/09	0	0.00	1	63.90	64.00	-1	3,665	-0.03%
2018/03/08	20	64.00	20	63.70	63.80	0	3,727	0.00%
2018/03/05	0	0.00	1	61.00	61.00	-1	3,814	-0.03%
2018/03/02	1	60.10	0	0.00	60.50	1	3,843	0.03%
2018/02/12	2	63.25	0	0.00	62.90	2	4,408	0.05%
2018/02/08	30	62.30	30	62.00	61.60	0	4,361	0.00%
2018/02/06	5	60.60	5	58.80	60.20	0	4,368	0.00%
2018/02/05	1	63.60	1	63.20	63.50	0	4,307	0.00%
2018/02/02	1	65.70	0	0.00	65.00	1	4,326	0.02%
2018/01/31	0	0.00	4	65.83	65.80	-4	4,468	-0.09%
2018/01/29	3	64.13	0	0.00	64.40	3	4,390	0.07%
2018/01/22	1	67.00	0	0.00	67.30	1	4,231	0.02%
2018/01/19	6	69.02	2	69.30	68.10	4	4,250	0.09%
2018/01/18	7	67.91	6	67.93	67.60	1	4,189	0.02%
2018/01/17	13	67.82	20	67.36	68.00	-7	4,085	-0.17%
2018/01/16	1	65.80	0	0.00	64.30	1	3,856	0.03%
2018/01/15	2	62.70	0	0.00	62.70	2	3,776	0.05%
2018/01/09	1	65.00	0	0.00	64.80	1	3,728	0.03%
2018/01/08	1	64.50	4	64.80	64.90	-3	3,715	-0.08%
2018/01/02	4	63.33	0	0.00	63.00	4	3,575	0.11%