世界 (5347)-新光-桃園券商分點個股進出

台股 » 個股 » 世界 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世界

(5347)

可現股當沖

股價
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－新光-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	43	92.33	148.2	92.30	93.90	-105.2	14,054	-0.75%	大賣/鉅額交易
2024/04/30	32.1	86.83	25	86.70	86.00	7.1	13,191	0.05%
2024/04/29	9.1	88.99	32.8	87.54	88.60	-23.7	13,068	-0.18%
2024/04/26	2.2	84.12	3.3	83.95	83.00	-1.1	12,848	-0.01%
2024/04/25	6	83.93	4	83.93	83.30	2	13,003	0.02%
2024/04/24	8	83.98	16	83.33	85.40	-8	13,050	-0.06%
2024/04/23	7	82.04	10	82.06	82.30	-3	12,963	-0.02%
2024/04/22	8.2	80.78	6.3	81.09	81.20	1.9	12,978	0.01%
2024/04/19	89.6	82.24	35.1	81.87	81.20	54.5	12,842	0.42%
2024/04/18	5	84.60	10.4	85.47	86.30	-5.4	12,613	-0.04%
2024/04/17	8.2	83.99	5	84.84	84.70	3.2	12,497	0.03%
2024/04/16	7.7	82.71	27	82.93	83.10	-19.3	12,400	-0.16%
2024/04/15	17.9	85.46	9	85.13	84.90	8.9	12,279	0.07%
2024/04/12	4	87.65	0	0.00	87.70	4	12,146	0.03%
2024/04/11	8.2	87.35	14	87.43	88.00	-5.8	12,086	-0.05%
2024/04/10	18.3	87.08	16.6	86.72	86.90	1.7	11,971	0.01%
2024/04/09	15.6	87.16	23.1	87.40	87.10	-7.5	11,937	-0.06%
2024/04/08	10.2	85.58	7.7	85.71	86.10	2.5	11,879	0.02%
2024/04/03	9.4	84.27	6	84.97	85.00	3.4	11,878	0.03%
2024/04/02	13	85.20	5.1	85.11	84.80	7.9	11,948	0.07%
2024/04/01	19.6	84.91	18.1	85.34	84.60	1.5	12,193	0.01%
2024/03/29	23.4	85.63	31	85.73	85.50	-7.6	12,083	-0.06%
2024/03/28	67	85.98	62	85.42	84.80	5	11,766	0.04%
2024/03/27	8.3	85.18	8	85.93	86.20	0.3	11,713	0.00%
2024/03/26	136.4	86.67	126	85.42	85.10	10.4	11,645	0.09%	大買/大賣/
2024/03/25	21.3	86.30	18.1	86.53	86.30	3.2	11,427	0.03%
2024/03/22	135.5	88.06	107.4	88.12	87.90	28.1	11,365	0.25%	大買/大賣/
2024/03/21	15.2	90.35	24.5	90.14	89.80	-9.3	10,946	-0.08%
2024/03/20	57.2	89.97	49.5	89.36	89.70	7.7	10,714	0.07%
2024/03/19	66.3	88.52	129.3	87.29	90.80	-63	10,121	-0.62%	大賣/
2024/03/18	81	84.85	42.3	85.34	84.80	38.8	9,386	0.41%
2024/03/15	33.4	83.49	51.2	84.03	83.90	-17.8	9,116	-0.20%
2024/03/14	30.7	82.40	40	82.94	82.40	-9.4	8,838	-0.11%
2024/03/13	111.7	83.95	133.5	83.92	82.70	-21.8	8,627	-0.25%	大買/大賣/
2024/03/12	71.1	79.39	116.8	78.65	81.20	-45.7	7,739	-0.59%	大賣/
2024/03/11	17.4	73.50	7	73.67	73.90	10.4	7,115	0.15%
2024/03/08	26	74.98	81.2	74.20	74.20	-55.2	7,449	-0.74%
2024/03/07	11.7	73.03	7	73.03	73.10	4.7	7,395	0.06%
2024/03/06	2.1	72.36	0	0.00	72.80	2.1	7,738	0.03%
2024/03/05	9.3	73.14	6	72.80	72.60	3.3	8,252	0.04%
2024/03/04	13.2	73.35	7	73.31	73.50	6.2	8,703	0.07%
2024/03/01	14.1	72.99	3	72.87	72.60	11.1	9,179	0.12%
2024/02/29	12	71.84	29	71.60	72.20	-17	9,902	-0.17%
2024/02/27	10.1	72.60	4	72.85	72.00	6.1	10,878	0.06%
2024/02/26	12	72.50	1	72.30	72.20	11	11,785	0.09%
2024/02/23	10	73.28	4	73.30	72.90	6	12,337	0.05%
2024/02/22	2.1	74.14	3.1	73.81	73.80	-1	12,910	-0.01%
2024/02/21	44.1	73.70	5	73.82	73.50	39.1	13,364	0.29%
2024/02/20	1.1	74.69	2	74.80	74.30	-0.9	13,533	-0.01%
2024/02/19	4.5	74.79	8.1	74.71	75.30	-3.6	13,646	-0.03%
2024/02/16	12	74.31	70	74.35	74.80	-58	13,746	-0.42%
2024/02/15	18.2	73.39	23	73.84	73.90	-4.8	13,852	-0.03%
2024/02/05	54.3	73.08	15	73.25	73.50	39.3	13,811	0.28%
2024/02/02	8	72.98	3	73.03	72.60	5	13,767	0.04%
2024/02/01	17.6	72.80	5	72.74	72.50	12.6	14,010	0.09%
2024/01/31	4.9	73.50	21	73.13	73.50	-16.1	14,280	-0.11%
2024/01/30	17.6	73.80	0	0.00	73.10	17.6	14,228	0.12%
2024/01/29	8	74.26	10.1	74.04	74.70	-2.1	14,265	-0.01%
2024/01/26	14.4	75.23	2	75.00	74.80	12.4	14,319	0.09%
2024/01/25	6.1	75.82	29	75.89	76.30	-22.9	14,328	-0.16%
2024/01/24	9	74.42	11.1	74.74	75.00	-2.1	14,305	-0.01%
2024/01/23	13.2	74.49	24	73.97	74.90	-10.8	14,351	-0.08%
2024/01/22	20	73.88	6	73.88	73.50	14	14,345	0.10%
2024/01/19	65.2	74.79	42	75.04	74.40	23.2	14,281	0.16%
2024/01/18	16	73.22	20	72.84	72.70	-4	14,140	-0.03%
2024/01/17	26	73.58	14	73.74	73.90	12	14,076	0.09%
2024/01/16	22.9	76.09	5	75.68	76.00	17.9	13,957	0.13%
2024/01/15	7	77.57	5	77.52	77.80	2	13,883	0.01%
2024/01/12	17	78.02	6	78.05	77.50	11	13,946	0.08%
2024/01/11	2	78.85	6	79.18	79.40	-4	13,921	-0.03%
2024/01/10	3	78.83	32	78.75	79.10	-29	14,007	-0.21%
2024/01/09	8	78.54	5	78.52	78.60	3	14,064	0.02%
2024/01/08	9.1	78.67	2	78.90	78.10	7.1	14,142	0.05%
2024/01/05	10	78.89	10.5	79.30	78.60	-0.5	14,333	0.00%
2024/01/04	8.2	78.31	2	78.75	78.50	6.2	14,439	0.04%
2024/01/03	11	78.22	4.5	78.47	78.30	6.5	14,488	0.05%
2024/01/02	17.2	80.18	7	80.76	79.70	10.2	14,447	0.07%
2023/12/29	7.1	81.13	10.6	81.31	81.50	-3.6	14,443	-0.02%
2023/12/28	10	80.99	8	81.09	81.10	2	14,403	0.01%
2023/12/27	16.3	79.98	33	80.06	81.00	-16.7	14,295	-0.12%
2023/12/26	5	78.40	6	78.33	78.50	-1	14,049	-0.01%
2023/12/25	3	78.03	4.2	78.25	78.00	-1.2	14,090	-0.01%
2023/12/22	3	77.80	3	78.03	78.20	0	14,148	0.00%
2023/12/21	4	77.33	8	77.41	77.40	-4	14,130	-0.03%
2023/12/20	4	77.83	3.8	78.26	78.20	0.2	14,140	0.00%
2023/12/19	15.4	77.07	2	77.10	77.20	13.4	14,108	0.10%
2023/12/18	8.1	78.74	2	79.00	78.90	6.1	13,998	0.04%
2023/12/15	7	79.63	8	79.99	79.80	-1	13,984	-0.01%
2023/12/14	11	79.63	26.2	79.64	80.00	-15.2	13,921	-0.11%
2023/12/13	21.4	79.63	2	79.55	79.40	19.4	13,861	0.14%
2023/12/12	10.2	79.33	9.4	79.16	79.60	0.9	13,775	0.01%
2023/12/11	12.1	78.45	3	78.87	78.60	9.1	13,729	0.07%
2023/12/08	14.1	78.64	63.1	78.77	78.70	-49	13,717	-0.36%
2023/12/07	23.7	78.25	13	78.04	77.70	10.7	13,677	0.08%
2023/12/06	96.3	78.06	44.1	77.80	77.50	52.2	13,573	0.38%
2023/12/05	95.4	78.85	18	78.21	77.80	77.4	13,430	0.58%
2023/12/04	60.1	81.35	59	81.25	80.90	1.1	13,054	0.01%
2023/12/01	19.9	78.70	7	78.83	78.90	12.9	12,759	0.10%
2023/11/30	21	80.27	7	80.56	79.80	14	12,367	0.11%
2023/11/29	49	79.91	29.4	80.27	79.50	19.6	11,940	0.16%
2023/11/28	90	80.17	52	80.05	79.10	38	11,527	0.33%
2023/11/27	74.6	81.60	14.4	81.75	79.70	60.2	11,025	0.55%
2023/11/24	44.7	86.45	46.3	86.47	85.50	-1.6	10,300	-0.02%
2023/11/23	26.5	84.05	35.2	84.16	83.40	-8.7	9,265	-0.09%
2023/11/22	18	80.57	24.9	80.96	81.10	-6.9	8,342	-0.08%
2023/11/21	34.9	79.77	32.3	79.65	78.70	2.7	7,853	0.03%
2023/11/20	18.9	77.22	29.3	77.80	78.00	-10.3	7,333	-0.14%
2023/11/17	0	0.00	6.1	73.40	73.80	-6.1	6,902	-0.09%
2023/11/16	0	0.00	12.4	72.22	72.90	-12.4	6,770	-0.18%
2023/11/15	14	71.55	17	71.51	71.60	-3	6,740	-0.04%
2023/11/14	14.1	70.90	12	70.48	71.20	2	6,718	0.03%
2023/11/13	3.2	68.65	13.1	68.88	68.90	-10	6,563	-0.15%
2023/11/10	2.1	67.86	2	68.05	68.10	0.1	6,522	0.00%
2023/11/09	39.5	68.09	5.4	67.58	67.50	34.2	6,437	0.53%
2023/11/08	31.1	68.93	34	69.66	69.70	-2.9	6,160	-0.05%
2023/11/07	4	72.63	2	72.70	72.70	2	5,856	0.03%
2023/11/06	0.7	73.30	8.3	73.06	73.10	-7.6	5,914	-0.13%
2023/11/03	8	71.64	1	72.20	72.20	7	5,838	0.12%
2023/11/02	2.5	72.74	6	72.82	72.90	-3.5	5,827	-0.06%
2023/11/01	1	71.60	5	71.42	71.60	-4	5,822	-0.07%
2023/10/31	7	70.47	7	70.44	70.10	0	5,846	0.00%
2023/10/30	10	70.72	2	71.00	70.40	8	5,916	0.14%
2023/10/26	12	72.01	3	71.63	71.30	9	5,970	0.15%
2023/10/25	6	73.25	1	73.40	74.40	5	5,918	0.08%
2023/10/24	1	72.80	3	73.93	72.80	-2	5,896	-0.03%
2023/10/23	0	0.00	11	73.95	73.00	-11	5,894	-0.19%
2023/10/20	1	73.80	14	73.97	73.60	-13	5,910	-0.22%
2023/10/18	2	73.95	1	74.40	74.00	1	5,959	0.02%
2023/10/17	4	74.15	10	75.04	74.50	-6	5,934	-0.10%
2023/10/16	6	74.28	2	74.40	72.70	4	5,903	0.07%
2023/10/13	40.1	75.40	15.1	75.64	75.40	25	5,828	0.43%
2023/10/12	10	73.12	11	73.62	74.20	-1	5,629	-0.02%
2023/10/11	0	0.00	10	71.00	70.80	-10	5,533	-0.18%
2023/10/06	2	71.20	0.7	70.80	70.70	1.3	5,485	0.02%
2023/10/05	3	71.73	5	71.54	71.90	-2	5,494	-0.04%
2023/10/04	0	0.00	3.5	69.47	70.00	-3.5	5,403	-0.06%
2023/10/03	4	68.93	0	0.00	69.10	4	5,410	0.07%
2023/10/02	0	0.00	10	69.30	69.10	-10	5,492	-0.18%
2023/09/28	3	68.20	0	0.00	68.00	3	5,533	0.05%
2023/09/27	16	67.51	1.5	67.63	67.80	14.5	5,594	0.26%
2023/09/26	9.5	68.45	0	0.00	68.00	9.5	5,588	0.17%
2023/09/25	0	0.00	1	69.40	69.50	-1	5,608	-0.02%
2023/09/22	7.1	68.56	7	69.17	69.00	0.1	5,638	0.00%
2023/09/21	2	69.65	3	69.50	69.60	-1	5,642	-0.02%
2023/09/20	3.2	69.70	1	69.80	69.30	2.2	5,655	0.04%
2023/09/19	6	70.55	8	70.71	70.40	-2	5,661	-0.04%
2023/09/18	2	71.30	2	71.35	71.20	0	5,684	0.00%
2023/09/15	4	71.85	4	71.90	72.00	0	5,699	0.00%
2023/09/14	4	71.90	2	71.70	71.80	2	5,719	0.03%
2023/09/13	6.7	71.59	1.5	71.64	71.40	5.2	5,692	0.09%
2023/09/12	2.1	70.65	5	70.74	71.30	-2.9	5,705	-0.05%
2023/09/11	1	68.60	1	68.60	68.90	0	5,652	0.00%
2023/09/08	5	69.26	1	69.10	69.20	4	5,650	0.07%
2023/09/07	7	70.07	1	69.80	69.90	6	5,671	0.11%
2023/09/06	1	70.50	0	0.00	70.30	1	5,635	0.02%
2023/09/05	3	70.23	1	70.40	70.50	2	5,616	0.04%
2023/09/04	6	70.98	4	71.13	70.80	2	5,597	0.04%
2023/09/01	4	69.68	5	69.72	69.60	-1	5,535	-0.02%
2023/08/31	4	68.48	0	0.00	68.30	4	5,478	0.07%
2023/08/30	3	69.13	3.1	69.07	69.20	0	5,435	0.00%
2023/08/29	0.1	68.30	0	69.00	68.50	0.1	5,443	0.00%
2023/08/28	4.1	69.02	2	68.60	68.30	2	5,436	0.04%
2023/08/25	9.5	67.11	8	67.60	67.80	1.5	5,384	0.03%
2023/08/24	9.2	68.76	6	69.03	68.80	3.2	5,302	0.06%
2023/08/23	5	67.96	5	68.46	68.40	0	5,261	0.00%
2023/08/22	8.6	68.69	7	68.60	68.50	1.6	5,304	0.03%
2023/08/21	14.7	69.32	6.1	69.00	68.70	8.6	5,228	0.16%
2023/08/18	2.1	70.80	0	0.00	70.40	2.1	5,102	0.04%
2023/08/17	0.1	70.92	0	0.00	71.30	0.1	4,993	0.00%
2023/08/16	1	71.20	3	71.20	71.20	-2	4,970	-0.04%
2023/08/15	3.2	72.28	3	71.80	71.80	0.2	4,949	0.00%
2023/08/14	1	71.91	2	72.00	72.00	-1	4,985	-0.02%
2023/08/11	2	72.70	0	0.00	72.60	2	4,947	0.04%
2023/08/10	4.5	73.16	23	73.72	74.00	-18.5	4,956	-0.37%
2023/08/09	4.1	74.75	10.1	74.41	74.30	-6.1	4,846	-0.12%
2023/08/08	2.1	74.87	6.6	74.72	74.60	-4.5	4,848	-0.09%
2023/08/07	4.1	75.52	6	74.85	75.80	-2	4,785	-0.04%
2023/08/04	2	75.41	1	75.80	75.50	1	4,756	0.02%
2023/08/02	30.2	76.48	9	75.82	75.70	21.2	4,685	0.45%
2023/08/01	8.4	78.05	9.2	78.54	78.40	-0.8	4,539	-0.02%
2023/07/31	15.9	76.91	14.1	77.00	77.30	1.8	4,481	0.04%
2023/07/28	10.1	77.31	0	0.00	77.20	10.1	4,496	0.23%
2023/07/27	4	76.43	9	76.57	76.70	-5	4,521	-0.11%
2023/07/26	13	76.61	9	75.60	75.60	4	4,515	0.09%
2023/07/25	21	77.10	14	77.18	77.00	7	4,505	0.16%
2023/07/24	9	77.33	10	77.56	77.60	-1	4,472	-0.02%
2023/07/21	3.5	78.03	2	78.30	78.00	1.5	4,464	0.03%
2023/07/20	4.1	79.60	11	80.39	80.20	-7	4,399	-0.16%
2023/07/19	9.4	81.25	9	80.30	80.00	0.4	4,371	0.01%
2023/07/18	1.1	80.82	1	81.50	80.80	0.1	4,387	0.00%
2023/07/17	1.1	80.81	6	81.60	81.30	-5	4,426	-0.11%
2023/07/14	20.2	81.36	12	81.28	80.80	8.2	4,500	0.18%
2023/07/13	12.1	79.25	9	79.76	79.70	3.1	4,465	0.07%
2023/07/12	4	80.20	4	80.10	80.00	0	4,442	0.00%
2023/07/11	0.3	81.34	0	0.00	81.60	0.3	4,422	0.01%
2023/07/10	3.2	80.79	0	0.00	80.00	3.2	4,428	0.07%
2023/07/07	1	81.10	0	0.00	80.50	1	4,407	0.02%
2023/07/06	4.1	82.46	3	82.83	83.50	1.1	4,317	0.02%
2023/07/05	4	84.18	1	84.50	83.70	3	4,229	0.07%
2023/07/04	5	88.02	0	88.20	88.30	5	4,126	0.12%
2023/07/03	5.1	88.48	3	88.33	87.70	2.1	4,090	0.05%
2023/06/30	0	86.50	1	88.60	88.00	-1	4,064	-0.02%
2023/06/29	3	86.24	1	86.60	86.10	2	4,041	0.05%
2023/06/28	0	0.00	1	86.40	86.20	-1	4,087	-0.02%
2023/06/27	1	87.00	0	0.00	87.00	1	4,096	0.02%
2023/06/26	0	0.00	1	87.80	87.00	-1	4,165	-0.02%
2023/06/21	4	88.90	0	0.00	88.20	4	4,186	0.10%
2023/06/20	5	88.54	2	88.75	88.10	3	4,293	0.07%
2023/06/19	4.2	89.43	1	90.00	89.30	3.2	4,273	0.07%
2023/06/16	2.2	91.50	0	0.00	90.30	2.2	4,285	0.05%
2023/06/15	1	92.50	0	0.00	92.90	1	4,260	0.02%
2023/06/14	0.1	93.30	5	93.02	92.90	-4.9	4,374	-0.11%
2023/06/13	3	92.57	0	0.00	92.50	3	4,360	0.07%
2023/06/12	2	92.85	16.1	93.10	93.00	-14.1	4,330	-0.32%
2023/06/09	1	93.00	1	93.80	93.40	0	4,346	0.00%
2023/06/08	6	93.60	1	94.00	93.00	5	4,341	0.12%
2023/06/07	1	94.70	0	0.00	94.80	1	4,381	0.02%
2023/06/06	6.3	91.26	1	91.00	91.30	5.3	4,377	0.12%
2023/06/05	1	92.40	0	0.00	92.70	1	4,373	0.02%
2023/06/02	4	90.78	3	91.37	91.90	1	4,363	0.02%
2023/06/01	1	91.50	0	0.00	91.60	1	4,368	0.02%
2023/05/31	2.1	93.05	0	0.00	92.90	2.1	4,405	0.05%
2023/05/29	1	94.00	13	94.48	94.10	-12	4,419	-0.27%
2023/05/26	15.1	93.22	5.1	93.53	92.80	10	4,503	0.22%
2023/05/23	0	0.00	0.2	90.30	90.00	-0.2	4,803	0.00%
2023/05/22	1.1	89.70	3	89.87	89.50	-2	4,825	-0.04%
2023/05/19	1.1	90.39	0	0.00	89.80	1.1	4,853	0.02%
2023/05/18	1	91.40	5.7	91.09	90.80	-4.7	4,914	-0.10%
2023/05/17	2	89.95	0	0.00	90.20	2	5,066	0.04%
2023/05/15	1.1	89.03	1	89.40	90.00	0.1	5,183	0.00%
2023/05/12	1	89.60	2	89.95	90.00	-1	5,345	-0.02%
2023/05/11	0	0.00	2	89.90	90.00	-2	5,359	-0.04%
2023/05/10	1	89.30	0	0.00	89.20	1	5,463	0.02%
2023/05/09	0	0.00	1	90.10	90.00	-1	5,507	-0.02%
2023/05/08	4.2	89.90	0	0.00	89.80	4.2	5,594	0.08%
2023/05/05	1	89.90	1	89.70	89.70	0	5,685	0.00%
2023/05/04	0.1	86.90	0	0.00	89.30	0.1	5,810	0.00%
2023/05/03	2	86.30	2	87.25	88.20	0	5,880	0.00%
2023/05/02	1	85.90	2	86.80	87.50	-1	6,204	-0.02%
2023/04/28	1	86.70	2	87.40	86.70	-1	6,490	-0.02%
2023/04/27	0	0.00	0.1	86.00	85.60	-0.1	6,575	0.00%
2023/04/26	4.3	85.51	4	85.90	85.50	0.3	6,624	0.00%
2023/04/25	1	87.80	1.1	87.25	87.00	-0.1	6,709	0.00%
2023/04/24	2.1	89.46	0	0.00	88.90	2.1	6,824	0.03%
2023/04/21	2	90.40	1	90.30	90.20	1	6,869	0.01%
2023/04/20	0	0.00	1	90.70	90.30	-1	6,978	-0.01%
2023/04/19	1.1	91.74	2.2	92.32	90.90	-1.1	7,214	-0.02%
2023/04/18	5	93.12	0	0.00	92.10	5	7,596	0.07%
2023/04/17	1	93.70	0	0.00	93.80	1	7,735	0.01%
2023/04/14	3	94.40	0	0.00	94.60	3	7,735	0.04%
2023/04/13	2	94.00	5	94.10	94.00	-3	7,704	-0.04%
2023/04/12	3.1	94.25	1	94.00	94.30	2.1	7,684	0.03%
2023/04/11	1	94.21	2.1	95.00	94.90	-1	7,706	-0.01%
2023/04/10	2.1	94.96	0	0.00	94.60	2.1	7,762	0.03%
2023/04/07	0	0.00	2	95.90	95.70	-2	7,768	-0.03%
2023/04/06	1	96.30	3	96.00	95.90	-2	7,777	-0.03%
2023/03/31	5	97.10	2	97.25	96.90	3	7,782	0.04%
2023/03/30	5	97.42	7	97.23	97.50	-2	7,815	-0.03%
2023/03/29	5	96.52	6	97.30	96.00	-1	7,814	-0.01%
2023/03/28	10	98.29	12.1	98.46	98.90	-2.1	7,825	-0.03%
2023/03/27	5	99.00	8.2	99.87	99.00	-3.2	7,922	-0.04%
2023/03/24	3.4	98.56	3	98.83	98.50	0.4	7,889	0.01%
2023/03/23	2.1	96.73	5	97.05	98.00	-3	7,842	-0.04%
2023/03/22	5	94.66	4	95.00	94.20	1	7,774	0.01%
2023/03/21	3	93.51	3	95.03	93.70	0	7,849	0.00%
2023/03/20	9	95.43	7	95.36	94.60	2	7,920	0.03%
2023/03/17	0	0.00	3	95.23	95.90	-3	7,928	-0.04%
2023/03/16	0	0.00	2	92.20	91.80	-2	7,841	-0.03%
2023/03/15	0	0.00	1	92.80	91.50	-1	7,893	-0.01%
2023/03/14	2	91.35	4	91.65	91.00	-2	7,937	-0.03%
2023/03/13	2	91.45	4	91.98	92.50	-2	7,947	-0.03%
2023/03/10	5	92.18	4	91.68	91.70	1	7,997	0.01%
2023/03/09	3	94.47	1	95.70	93.90	2	8,118	0.02%
2023/03/08	3	94.80	4	94.73	94.80	-1	8,138	-0.01%
2023/03/07	3	94.27	0	0.00	94.40	3	8,131	0.04%
2023/03/06	6.2	94.05	16	93.94	94.30	-9.8	8,136	-0.12%
2023/03/03	6	91.97	4	93.70	91.60	2	8,105	0.02%
2023/03/02	12.2	92.64	12	92.65	92.60	0.2	8,090	0.00%
2023/03/01	14	92.94	15	91.31	93.40	-1	8,175	-0.01%
2023/02/24	13	93.92	9	94.23	92.50	4	8,181	0.05%
2023/02/23	19	92.98	21	93.08	93.40	-2	8,204	-0.02%
2023/02/22	43.3	91.15	39	91.74	91.70	4.3	8,356	0.05%
2023/02/21	9	94.52	20	94.92	95.00	-11	8,345	-0.13%
2023/02/20	1	93.20	2	93.65	93.50	-1	8,479	-0.01%
2023/02/17	4	91.45	4	91.98	92.40	0	8,752	0.00%
2023/02/16	3	92.87	2	92.80	92.70	1	8,847	0.01%
2023/02/15	19	93.69	1.4	93.00	92.40	17.6	9,097	0.19%
2023/02/14	1.2	96.50	2	96.90	97.20	-0.8	9,016	-0.01%
2023/02/13	9.1	96.42	7	96.17	96.80	2.1	9,109	0.02%
2023/02/10	0	0.00	5.1	97.95	98.70	-5.1	9,040	-0.06%
2023/02/09	7.1	95.09	7	95.51	95.50	0.1	8,938	0.00%
2023/02/08	10.3	96.50	6.7	97.19	95.70	3.6	8,956	0.04%
2023/02/07	2	94.20	2	95.30	95.30	0	8,863	0.00%
2023/02/06	1.5	94.43	1	93.90	93.60	0.5	9,066	0.01%
2023/02/03	14.2	96.29	8	96.49	96.60	6.2	9,038	0.07%
2023/02/02	12.1	97.59	11	97.76	96.80	1.1	9,008	0.01%
2023/02/01	7	97.91	2	98.80	97.20	5	8,912	0.06%
2023/01/31	7.2	97.49	3	98.93	99.70	4.2	8,795	0.05%
2023/01/30	46.1	99.51	48	99.11	101.00	-1.9	8,464	-0.02%
2023/01/17	9	91.91	10.1	91.93	92.00	-1.1	8,194	-0.01%
2023/01/16	11	89.34	13.1	89.13	89.30	-2.1	8,114	-0.03%
2023/01/13	28	89.68	26	88.76	88.20	2	8,124	0.02%
2023/01/12	39	89.55	39	89.49	90.00	0	8,014	0.00%
2023/01/11	15.2	91.76	15	92.55	92.60	0.2	7,883	0.00%
2023/01/10	32	93.04	36.4	92.00	91.70	-4.4	7,836	-0.06%
2023/01/09	22	91.70	22	92.16	93.40	0	7,676	0.00%
2023/01/06	47	89.51	59.4	90.15	90.80	-12.4	7,420	-0.17%
2023/01/05	10	84.49	15.1	84.29	84.80	-5.1	6,972	-0.07%
2023/01/04	3	80.10	3	79.70	80.50	0	6,909	0.00%
2023/01/03	0	0.00	2	80.00	80.00	-2	6,966	-0.03%
2022/12/29	3	76.74	3	77.57	77.80	0	6,994	0.00%
2022/12/28	4.2	79.33	0	0.00	77.80	4.2	7,004	0.06%
2022/12/27	0	0.00	3	81.73	81.10	-3	6,983	-0.04%
2022/12/26	2	80.20	1	80.30	80.40	1	6,977	0.01%
2022/12/23	6	81.28	2.1	81.50	81.50	3.9	7,006	0.06%
2022/12/21	2	81.95	5	82.34	82.00	-3	7,042	-0.04%
2022/12/20	9	83.21	3	83.73	81.30	6	7,064	0.08%
2022/12/19	4.1	85.06	12	85.13	84.60	-7.9	7,070	-0.11%
2022/12/16	3	81.40	6.1	82.22	82.30	-3.1	6,965	-0.04%
2022/12/15	3	83.33	1	83.60	82.90	2	6,970	0.03%
2022/12/14	9	83.47	4.1	83.54	83.50	4.9	7,154	0.07%
2022/12/13	7.2	84.41	8.3	85.94	83.80	-1.1	7,106	-0.01%
2022/12/12	2.1	80.00	2	81.90	83.90	0.1	7,001	0.00%
2022/12/09	1	83.60	0	0.00	83.20	1	6,948	0.01%
2022/12/08	3	83.13	2	83.70	82.90	1	6,914	0.01%
2022/12/07	2.1	83.88	4	84.50	83.30	-1.9	6,902	-0.03%
2022/12/06	2.2	85.48	0	0.00	84.80	2.2	6,881	0.03%
2022/12/05	3.1	86.81	4	87.68	86.50	-0.9	6,886	-0.01%
2022/12/02	5.1	86.92	5	86.70	86.80	0.1	6,936	0.00%
2022/12/01	11.2	86.31	26.6	85.83	87.10	-15.4	6,920	-0.22%
2022/11/30	17.2	82.41	9	82.70	82.30	8.2	6,787	0.12%
2022/11/29	12.1	82.73	8	83.74	83.30	4.1	6,734	0.06%
2022/11/28	1	82.70	2.2	83.29	83.50	-1.2	6,752	-0.02%
2022/11/25	4	84.25	2	84.05	83.90	2	6,770	0.03%
2022/11/24	7.2	83.73	7	83.89	84.40	0.2	6,781	0.00%
2022/11/23	8.3	84.45	14.6	85.40	83.20	-6.3	6,779	-0.09%
2022/11/22	17.4	83.68	11	83.84	83.50	6.4	6,750	0.09%
2022/11/21	33.6	84.88	37	85.26	83.70	-3.4	6,762	-0.05%
2022/11/18	8.8	90.09	7.3	90.68	88.10	1.5	6,627	0.02%
2022/11/17	2.6	87.68	3.7	88.50	90.70	-1.2	6,483	-0.02%
2022/11/16	6.7	86.76	7.6	86.53	87.20	-0.9	6,395	-0.01%
2022/11/15	25.2	84.23	36.4	83.79	85.50	-11.2	6,169	-0.18%
2022/11/14	6.2	81.26	17.1	80.86	80.80	-11	5,930	-0.18%
2022/11/11	22	79.51	45.2	80.35	80.90	-23.3	5,877	-0.40%
2022/11/10	7.1	73.52	21	73.80	74.10	-13.9	5,629	-0.25%
2022/11/09	6.1	71.84	13	71.86	73.00	-6.9	5,590	-0.12%
2022/11/08	2	69.10	3	69.16	69.10	-1	5,547	-0.02%
2022/11/07	0	66.00	3.1	67.20	67.50	-3.1	5,611	-0.06%
2022/11/04	1	65.40	0	0.00	65.30	1	5,641	0.02%
2022/11/03	4.1	65.16	4	65.30	65.10	0.1	5,632	0.00%
2022/11/02	20	65.60	11	65.23	66.00	9	5,664	0.16%
2022/11/01	7.5	67.82	9.2	67.96	68.10	-1.6	5,487	-0.03%
2022/10/31	0.5	65.30	9	66.09	66.40	-8.5	5,609	-0.15%
2022/10/28	0.1	64.50	0	0.00	64.10	0.1	5,730	0.00%
2022/10/27	0	0.00	18	64.28	64.80	-18	5,940	-0.30%
2022/10/26	0.1	62.50	10	61.80	61.90	-9.9	6,062	-0.16%
2022/10/25	12	63.67	2	63.40	62.60	10	6,094	0.16%
2022/10/24	6	65.17	9	66.08	64.80	-3	6,098	-0.05%
2022/10/21	3	63.97	23	64.69	63.50	-20	6,095	-0.33%
2022/10/20	5.1	61.34	5	62.52	62.40	0.1	6,036	0.00%
2022/10/19	1	63.60	1	64.00	62.70	0	6,039	0.00%
2022/10/18	17.1	63.02	2	63.00	63.00	15.1	6,072	0.25%
2022/10/17	2.1	62.06	2	63.10	63.70	0.1	6,099	0.00%
2022/10/14	2	62.80	10.4	63.59	63.50	-8.4	6,156	-0.14%
2022/10/13	4	61.15	3	61.27	60.30	1	6,187	0.02%
2022/10/12	12.5	60.31	1	60.50	60.30	11.5	6,178	0.19%
2022/10/11	20.1	62.54	5	62.52	61.00	15.1	6,153	0.25%
2022/10/07	13	67.61	8.3	67.69	66.80	4.7	6,176	0.08%
2022/10/06	25	68.25	35	68.85	68.80	-10	6,221	-0.16%
2022/10/05	17.2	68.72	18	68.92	68.50	-0.8	6,257	-0.01%
2022/10/04	2	66.80	2	67.25	67.30	0	6,284	0.00%
2022/10/03	2	65.70	2	65.70	65.10	0	6,301	0.00%
2022/09/30	3	62.50	0	0.00	65.00	3	6,420	0.05%
2022/09/29	0	0.00	3	64.60	63.50	-3	6,543	-0.05%
2022/09/28	5.1	63.66	2	64.10	63.30	3.1	6,594	0.05%
2022/09/27	5.1	64.53	3	64.30	65.00	2.1	6,635	0.03%
2022/09/26	6	65.42	3	64.93	64.40	3	6,777	0.04%
2022/09/23	3	67.93	0	0.00	68.00	3	6,817	0.04%
2022/09/22	8.1	68.19	0	0.00	68.00	8.1	6,930	0.12%
2022/09/21	20	69.60	5	69.40	69.80	15	6,932	0.22%
2022/09/20	13	72.94	0	0.00	72.20	13	6,749	0.19%
2022/09/19	2	72.50	1	72.50	72.50	1	6,756	0.01%
2022/09/16	9.1	73.93	1	74.00	73.10	8.1	6,796	0.12%
2022/09/15	1.1	75.40	6	75.45	75.40	-4.9	6,849	-0.07%
2022/09/14	3	72.80	2	72.40	73.80	1	6,947	0.01%
2022/09/13	4	75.30	4	75.58	75.50	0	6,951	0.00%
2022/09/12	4	75.15	6	75.80	75.00	-2	6,943	-0.03%
2022/09/08	0	0.00	8	73.65	74.00	-8	6,996	-0.11%
2022/09/07	5	70.58	9	71.58	71.80	-4	6,988	-0.06%
2022/09/06	3	71.80	3	72.30	71.80	0	6,980	0.00%
2022/09/05	4	70.95	0	0.00	71.50	4	7,060	0.06%
2022/09/01	5	72.66	0	0.00	72.50	5	7,189	0.07%
2022/08/31	2	72.20	4	73.65	74.40	-2	7,156	-0.03%
2022/08/29	17	73.20	0	0.00	73.20	17	7,129	0.24%
2022/08/26	12	76.74	25	76.74	76.60	-13	7,096	-0.18%
2022/08/25	7	75.04	4	75.30	75.00	3	7,080	0.04%
2022/08/24	7	75.54	11	75.83	75.20	-4	7,171	-0.06%
2022/08/23	4	74.83	1.4	74.43	74.20	2.6	7,223	0.04%
2022/08/22	1.1	74.14	4	74.13	74.10	-2.9	7,228	-0.04%
2022/08/19	4.2	75.49	1	75.60	75.00	3.2	7,267	0.04%
2022/08/18	5	75.64	0	0.00	76.00	5	7,292	0.07%
2022/08/17	14	76.76	13	76.72	77.20	1	7,294	0.01%
2022/08/16	9.4	76.98	4	77.75	76.20	5.3	7,369	0.07%
2022/08/15	6	77.78	10.1	78.01	78.20	-4.1	7,379	-0.06%
2022/08/12	1	76.58	14	75.67	76.60	-13	7,295	-0.18%
2022/08/11	4	72.93	12.2	73.27	73.90	-8.2	7,205	-0.11%
2022/08/10	9	70.59	1	70.50	70.40	8	7,157	0.11%
2022/08/09	8.2	71.86	3.2	71.55	72.00	5	7,132	0.07%
2022/08/08	15	74.15	6	75.13	73.40	9	7,087	0.13%
2022/08/05	6.1	75.12	12	74.99	74.90	-5.9	7,031	-0.08%
2022/08/04	17	71.84	27	72.42	73.00	-10	6,886	-0.15%
2022/08/03	9	68.98	15.2	69.48	69.70	-6.2	6,740	-0.09%
2022/08/02	7	68.20	1	67.40	68.20	6	6,575	0.09%
2022/08/01	3.1	71.80	5	71.70	70.70	-2	6,525	-0.03%
2022/07/29	3	72.37	4	72.83	72.00	-1	6,510	-0.02%
2022/07/28	2	71.60	4	72.60	72.10	-2	6,509	-0.03%
2022/07/26	6	71.58	11.5	70.93	71.00	-5.5	6,483	-0.08%
2022/07/25	5.1	73.57	7	73.20	72.80	-1.9	6,465	-0.03%
2022/07/22	15	76.05	9	76.20	75.20	6	6,496	0.09%
2022/07/21	8	75.91	6	75.60	75.90	2	6,501	0.03%
2022/07/20	11	75.22	14	74.39	73.50	-3	6,451	-0.05%
2022/07/19	0.1	72.70	4	73.10	72.90	-3.9	6,424	-0.06%
2022/07/18	1	73.20	11.1	73.24	73.00	-10.1	6,453	-0.16%
2022/07/15	7	73.03	3	73.10	73.10	4	6,416	0.06%
2022/07/14	3	70.17	3	70.37	70.90	0	6,348	0.00%
2022/07/13	11	69.43	3	70.13	68.90	8	6,320	0.13%
2022/07/12	11.3	68.33	8	68.18	67.90	3.3	6,267	0.05%
2022/07/11	1	72.49	1	71.30	71.30	0	6,257	0.00%
2022/07/08	6	72.18	15	72.09	71.80	-9	6,256	-0.14%
2022/07/07	2	69.40	10	67.62	69.70	-8	6,167	-0.13%
2022/07/06	9	66.49	1	66.80	65.30	8	6,078	0.13%
2022/07/05	11	68.93	1	68.10	69.10	10	6,028	0.17%
2022/07/04	7	66.62	5	67.76	67.50	2	5,980	0.03%
2022/07/01	1	76.79	5	73.86	73.30	-4	5,839	-0.07%
2022/06/30	10.6	77.86	3	78.93	76.80	7.6	5,892	0.13%
2022/06/29	3.1	80.67	1	80.50	79.90	2.1	5,768	0.04%
2022/06/28	9.4	83.67	3	83.60	82.80	6.4	5,701	0.11%
2022/06/27	0	0.00	3	85.40	85.00	-3	5,706	-0.05%
2022/06/24	3	83.10	7	83.66	83.10	-4	5,673	-0.07%
2022/06/23	0	0.00	4	83.80	83.00	-4	5,631	-0.07%
2022/06/22	11.1	85.67	4.1	84.75	83.70	7	5,546	0.13%
2022/06/20	4	90.50	0	0.00	89.10	4	5,392	0.07%
2022/06/17	9	90.42	12	91.18	90.60	-3	5,349	-0.06%
2022/06/16	4.2	94.73	1	96.80	93.00	3.2	5,242	0.06%
2022/06/15	3	95.87	2	97.10	95.50	1	5,177	0.02%
2022/06/14	11	95.05	11	94.19	96.50	0	5,245	0.00%
2022/06/13	23.4	96.60	2	95.75	95.60	21.4	5,217	0.41%
2022/06/10	11	101.82	2	102.00	101.50	9	5,137	0.18%
2022/06/09	2	102.50	2	102.25	102.00	0	5,134	0.00%
2022/06/08	4.4	102.07	6	102.58	103.00	-1.6	5,149	-0.03%
2022/06/07	6.2	101.03	2	101.75	101.50	4.2	5,202	0.08%
2022/06/06	5	101.00	11	102.41	102.50	-6	5,222	-0.11%
2022/06/02	11.2	101.44	1	102.50	101.00	10.2	5,241	0.19%
2022/06/01	8	104.38	3.1	104.35	103.50	4.9	5,270	0.09%
2022/05/31	2.3	103.54	7	105.43	107.00	-4.8	5,238	-0.09%
2022/05/30	6.1	101.05	26.1	101.66	103.50	-20	5,156	-0.39%
2022/05/27	8	98.51	3	98.80	98.20	5	5,112	0.10%
2022/05/26	9.3	98.56	2	97.90	97.40	7.3	5,127	0.14%
2022/05/25	4.1	99.95	3	100.00	101.00	1.1	5,078	0.02%
2022/05/24	22.1	101.26	5.1	99.98	99.80	17.1	5,092	0.33%
2022/05/23	10	107.20	1	106.50	106.50	9	4,966	0.18%
2022/05/20	2.5	106.71	12	107.42	107.50	-9.5	4,925	-0.19%
2022/05/19	3	104.45	2	105.25	106.50	1	4,918	0.02%
2022/05/18	4	107.84	6.7	107.80	107.50	-2.7	4,905	-0.05%
2022/05/17	0	0.00	1	106.50	107.00	-1	4,887	-0.02%
2022/05/16	1.6	104.55	1	105.00	104.50	0.6	4,925	0.01%
2022/05/13	3	103.67	5	104.30	104.00	-2	5,057	-0.04%
2022/05/12	4	99.95	4	101.25	101.00	0	5,143	0.00%
2022/05/11	0.5	103.00	0	0.00	102.00	0.5	5,200	0.01%
2022/05/10	6	97.55	7.5	99.17	101.00	-1.5	5,295	-0.03%
2022/05/09	12.2	100.95	6	100.43	99.50	6.2	5,337	0.12%
2022/05/06	0.7	104.50	0	0.00	107.50	0.7	5,360	0.01%
2022/05/05	0.8	106.84	1.2	107.50	107.50	-0.4	5,477	-0.01%
2022/05/04	0.1	105.00	0	0.00	105.50	0.1	5,627	0.00%
2022/05/03	0.1	102.68	0	0.00	104.00	0.1	5,655	0.00%
2022/04/29	3.1	106.16	2	106.50	105.50	1.1	5,680	0.02%
2022/04/28	11	101.27	13	101.88	103.50	-2	5,771	-0.03%
2022/04/27	16.3	97.23	12	97.78	98.50	4.3	5,692	0.08%
2022/04/26	20.1	103.50	19	102.00	102.00	1.1	5,651	0.02%
2022/04/25	3.2	101.05	11	101.45	103.00	-7.8	5,679	-0.14%
2022/04/22	12.3	106.59	0	0.00	106.00	12.3	5,704	0.22%
2022/04/21	11.1	108.00	10	108.50	109.00	1.1	5,748	0.02%
2022/04/20	0.3	109.98	0	0.00	109.00	0.3	5,791	0.01%
2022/04/19	1.4	108.48	0	0.00	108.00	1.4	5,852	0.02%
2022/04/18	2	107.50	2	108.50	108.00	0	5,931	0.00%
2022/04/15	4.4	107.70	3	107.50	108.00	1.4	5,999	0.02%
2022/04/14	6.4	112.05	3.1	113.06	112.00	3.3	6,000	0.05%
2022/04/13	3.1	115.45	2	114.75	114.00	1.1	6,015	0.02%
2022/04/12	1.1	111.04	0	0.00	112.50	1.1	6,048	0.02%
2022/04/11	3.2	114.36	3	114.17	114.00	0.2	6,074	0.00%
2022/04/08	4	116.63	3	116.17	116.50	1	6,153	0.02%
2022/04/07	2	118.49	2	118.00	117.00	0	6,111	0.00%
2022/04/06	16.2	115.88	10	116.05	118.00	6.2	6,035	0.10%
2022/04/01	1	121.50	1	122.00	122.00	0	5,870	0.00%
2022/03/31	0	124.50	0	0.00	124.50	0	5,845	0.00%
2022/03/30	0	0.00	5.1	124.20	124.00	-5.1	5,856	-0.09%
2022/03/29	2	121.00	1.1	121.02	121.00	1	5,859	0.02%
2022/03/28	1.1	119.05	0	0.00	120.50	1.1	5,875	0.02%
2022/03/25	12	122.13	14	122.68	122.00	-2	5,861	-0.03%
2022/03/24	4.1	121.88	1	122.00	122.00	3.1	5,851	0.05%
2022/03/23	0	0.00	4.1	124.39	125.00	-4.1	5,889	-0.07%
2022/03/22	2	123.00	0	0.00	123.50	2	5,916	0.03%
2022/03/21	9.1	124.55	7	123.57	124.00	2.1	5,961	0.03%
2022/03/18	1	123.50	0	0.00	124.00	1	6,003	0.02%
2022/03/17	4	123.25	5.1	121.93	123.00	-1.1	6,109	-0.02%
2022/03/16	2.4	117.07	1.1	116.10	115.00	1.3	6,054	0.02%
2022/03/15	9.8	117.73	1.3	119.69	116.50	8.5	6,112	0.14%
2022/03/14	1	123.50	0	0.00	123.50	1	6,127	0.02%
2022/03/11	1.1	124.00	1	124.50	124.50	0.1	6,176	0.00%
2022/03/10	4.7	124.39	0.1	125.00	124.00	4.6	6,202	0.07%
2022/03/09	1.6	121.53	1	122.00	122.00	0.6	6,295	0.01%
2022/03/08	6.1	121.74	4.5	122.06	121.00	1.6	6,490	0.02%
2022/03/07	4.9	121.35	7	122.16	123.50	-2.1	6,505	-0.03%
2022/03/04	6.6	126.89	4	126.75	127.00	2.5	6,506	0.04%
2022/03/03	5	133.10	3.4	133.00	132.50	1.6	6,442	0.02%
2022/03/02	3	131.00	2.4	130.44	133.50	0.6	6,430	0.01%
2022/03/01	0.1	127.50	5	128.40	130.00	-4.9	6,379	-0.08%
2022/02/25	3.1	125.16	1.1	125.50	125.50	2	6,344	0.03%
2022/02/24	0.2	124.17	1.1	125.55	125.00	-0.9	6,354	-0.01%
2022/02/23	2	125.25	0	0.00	124.50	2	6,327	0.03%
2022/02/22	3.1	124.34	1	125.00	126.50	2.1	6,402	0.03%
2022/02/21	2	126.25	2	126.50	126.50	0	6,396	0.00%
2022/02/18	2	128.00	2	128.75	128.00	0	6,436	0.00%
2022/02/17	4	128.38	7	128.71	129.00	-3	6,487	-0.05%
2022/02/16	1	131.46	8	129.19	129.50	-7	6,529	-0.11%
2022/02/15	7.5	127.93	5.1	126.99	127.00	2.4	6,571	0.04%
2022/02/14	7.8	124.74	1	126.50	124.00	6.8	6,467	0.11%
2022/02/11	2	129.50	6.1	130.43	131.50	-4.1	6,450	-0.06%
2022/02/10	1	128.00	1	130.00	130.50	0	6,657	0.00%
2022/02/09	12.1	124.55	7	125.21	127.50	5.1	6,697	0.08%
2022/02/08	7.1	123.92	1	124.00	123.50	6.1	6,783	0.09%
2022/02/07	7.6	123.83	1	123.50	123.50	6.6	6,906	0.10%
2022/01/26	9.5	130.80	9	131.50	130.50	0.5	7,198	0.01%
2022/01/25	2.1	138.03	4	138.75	139.00	-1.9	7,862	-0.02%
2022/01/24	3	136.17	6	138.33	137.50	-3	7,934	-0.04%
2022/01/21	5	136.30	19	135.95	138.00	-14	8,056	-0.17%
2022/01/20	1	140.00	3	140.00	140.50	-2	8,134	-0.02%
2022/01/19	4	138.38	2	139.00	138.50	2	8,317	0.02%
2022/01/18	9	141.50	1	141.50	141.50	8	8,424	0.09%
2022/01/17	4.2	140.29	3	141.00	140.50	1.2	8,472	0.01%
2022/01/14	7	138.07	0.1	139.50	139.00	6.9	8,543	0.08%
2022/01/13	2.5	139.50	3	140.00	139.00	-0.5	8,517	-0.01%
2022/01/12	3.3	141.00	1	141.00	142.00	2.3	8,556	0.03%
2022/01/11	6.1	140.11	2	140.25	139.50	4.1	8,566	0.05%
2022/01/10	8.2	142.98	0	0.00	143.00	8.2	8,543	0.10%
2022/01/07	6.3	142.75	1	143.00	142.50	5.3	8,724	0.06%
2022/01/06	2	145.25	1	146.51	147.00	1	8,756	0.01%
2022/01/05	2.3	148.23	0	0.00	148.50	2.3	8,905	0.03%
2022/01/04	10.2	150.92	3	151.33	150.50	7.2	8,975	0.08%
2022/01/03	6.9	151.22	1	150.50	151.50	5.9	9,042	0.07%
2021/12/30	0.4	158.50	2	158.00	158.00	-1.6	9,138	-0.02%
2021/12/29	2	159.25	1	159.50	159.50	1	9,316	0.01%
2021/12/28	4	158.88	4	159.63	160.00	0	9,597	0.00%
2021/12/27	2	158.25	3	157.83	157.50	-1	9,682	-0.01%
2021/12/24	1	156.50	1	157.00	156.00	0	9,819	0.00%
2021/12/23	2	158.00	2	156.50	155.50	0	9,998	0.00%
2021/12/22	0	0.00	2	158.00	158.00	-2	10,209	-0.02%
2021/12/21	1	157.00	3	155.83	157.00	-2	10,272	-0.02%
2021/12/20	1	155.00	1	155.50	154.50	0	10,347	0.00%
2021/12/17	4	154.13	3.1	155.32	155.50	0.9	10,487	0.01%
2021/12/15	2	154.00	3.1	153.03	154.00	-1.1	10,864	-0.01%
2021/12/14	6	151.92	6	151.50	152.00	0	11,065	0.00%
2021/12/13	6.1	150.25	2	150.50	150.00	4.1	11,234	0.04%
2021/12/10	3.3	153.49	3	154.17	153.50	0.3	11,331	0.00%
2021/12/09	8	153.31	4	153.50	153.50	4	11,675	0.03%
2021/12/08	2.1	161.43	3	163.14	159.00	-0.9	12,110	-0.01%
2021/12/07	0	0.00	3	161.83	162.00	-3	12,681	-0.02%
2021/12/06	2	162.25	11	162.50	165.00	-9	12,952	-0.07%
2021/12/03	33	164.59	21	163.88	164.00	12	13,313	0.09%
2021/12/02	17	163.44	30.3	161.61	165.00	-13.2	13,767	-0.10%
2021/12/01	12	157.83	6	157.08	157.50	6	14,155	0.04%
2021/11/30	1	152.50	4	153.50	155.00	-3	14,518	-0.02%
2021/11/29	4.1	149.93	8.1	149.04	149.50	-4	14,783	-0.03%
2021/11/26	4	149.00	2	150.50	148.00	2	14,896	0.01%
2021/11/25	3.1	151.83	4.1	152.39	151.50	-1	14,949	-0.01%
2021/11/24	3.1	150.74	3.5	151.36	151.00	-0.4	15,122	0.00%
2021/11/23	6	155.00	3	154.17	153.50	3	15,266	0.02%
2021/11/22	7	159.50	9.1	159.01	159.50	-2.1	15,438	-0.01%
2021/11/19	6	159.00	7	157.43	156.00	-1	15,753	-0.01%
2021/11/18	4	154.50	6	155.92	156.00	-2	15,866	-0.01%
2021/11/17	5	155.00	6	153.83	154.50	-1	16,082	-0.01%
2021/11/16	4	150.63	11.3	151.43	151.00	-7.3	16,201	-0.05%
2021/11/15	4	153.75	5	155.10	153.50	-1	16,248	-0.01%
2021/11/12	4.5	154.61	10	156.05	154.00	-5.5	16,476	-0.03%
2021/11/11	16	153.47	7	153.43	153.00	9	16,472	0.05%
2021/11/10	6.1	152.51	9	152.00	154.00	-2.9	16,671	-0.02%
2021/11/09	27	156.83	35.1	157.34	155.50	-8.1	16,820	-0.05%
2021/11/08	4	150.13	14	149.25	150.50	-10	16,970	-0.06%
2021/11/05	21	146.48	19	146.37	144.50	2	17,155	0.01%
2021/11/04	19.6	147.31	23.3	148.04	143.50	-3.8	17,580	-0.02%
2021/11/03	45.5	154.10	60	153.04	151.50	-14.5	17,469	-0.08%
2021/11/02	119.4	158.52	76.5	160.22	158.00	42.9	17,754	0.24%	大買/
2021/11/01	4	147.00	8.1	147.44	148.50	-4.1	17,649	-0.02%
2021/10/29	10	141.65	16	142.84	144.50	-6	17,622	-0.03%
2021/10/28	19	146.39	6.2	144.44	143.00	12.8	17,507	0.07%
2021/10/27	7	146.07	5	147.40	149.00	2	17,344	0.01%
2021/10/26	1	144.50	1.3	142.46	143.50	-0.3	17,224	0.00%
2021/10/25	6.1	139.66	2	140.50	141.00	4.1	17,090	0.02%
2021/10/22	6.3	142.39	4	142.00	143.50	2.3	17,034	0.01%
2021/10/21	7	145.64	4	143.63	143.00	3	16,896	0.02%
2021/10/20	4	147.00	10.1	147.55	146.50	-6.1	16,829	-0.04%
2021/10/19	5	144.10	7.4	144.61	145.50	-2.4	16,704	-0.01%
2021/10/18	8	141.88	9	140.78	140.50	-1	16,617	-0.01%
2021/10/15	25	145.70	11.3	145.58	144.00	13.7	16,585	0.08%
2021/10/14	3	141.17	5.4	141.04	140.50	-2.4	16,358	-0.01%
2021/10/13	14.1	140.48	10	139.75	138.00	4.1	16,360	0.03%
2021/10/12	36	141.99	32	142.44	141.00	4	16,162	0.02%
2021/10/08	10.1	148.57	9.1	150.74	147.00	1	16,055	0.01%
2021/10/07	22	150.18	20.2	150.20	150.00	1.8	15,897	0.01%
2021/10/06	10	148.80	16	149.31	149.00	-6	15,732	-0.04%
2021/10/05	19.2	145.17	20.2	146.14	145.50	-0.9	15,557	-0.01%
2021/10/04	7.1	146.13	2.1	146.57	144.00	5	15,271	0.03%
2021/10/01	8	147.81	67	146.83	149.00	-59	15,191	-0.39%
2021/09/30	21.2	150.94	31	148.80	151.50	-9.8	15,062	-0.07%
2021/09/29	44	145.61	31	145.76	144.50	13	14,878	0.09%
2021/09/28	22.2	154.64	13	152.77	155.50	9.2	14,638	0.06%
2021/09/27	7	156.86	8	156.50	154.50	-1	14,562	-0.01%
2021/09/24	17	155.76	17	156.62	157.50	0	14,499	0.00%
2021/09/23	32.2	154.12	24	153.42	152.00	8.2	14,371	0.06%
2021/09/22	16.6	154.64	10	153.90	154.00	6.6	14,150	0.05%
2021/09/17	14	159.57	17.2	158.96	162.00	-3.2	13,947	-0.02%
2021/09/16	10.2	158.42	67	159.90	157.00	-56.8	13,727	-0.41%
2021/09/15	8	158.56	30	158.23	158.50	-22	13,534	-0.16%
2021/09/14	315.3	161.75	175.1	162.72	160.00	140.1	13,350	1.05%	大買/大賣/鉅額交易
2021/09/13	56.1	170.42	46.1	169.16	162.00	10	13,011	0.08%
2021/09/10	82.3	171.22	85.1	170.87	173.50	-2.8	12,479	-0.02%
2021/09/09	96	158.57	95.2	159.65	164.00	0.8	11,860	0.01%
2021/09/08	38.3	163.65	43.2	163.36	158.00	-4.9	11,556	-0.04%
2021/09/07	98	166.94	118.1	166.34	171.50	-20.1	11,313	-0.18%	大賣/
2021/09/06	130.1	167.44	174.2	166.68	165.00	-44.1	10,853	-0.41%	大買/大賣/
2021/09/03	131.2	157.99	90	158.26	158.50	41.2	10,229	0.40%	大買/
2021/09/02	43.3	154.94	57	154.83	153.00	-13.8	9,846	-0.14%
2021/09/01	6	150.08	8	150.38	151.00	-2	9,499	-0.02%
2021/08/31	3	145.83	6	146.33	148.00	-3	9,384	-0.03%
2021/08/30	49	148.37	9	148.28	149.00	40	9,304	0.43%
2021/08/27	16.1	146.80	23	147.24	148.50	-6.9	9,135	-0.08%
2021/08/26	14	148.18	28	148.41	144.00	-14	8,977	-0.16%
2021/08/25	36	147.49	18.2	147.81	145.50	17.8	8,809	0.20%
2021/08/24	20.2	143.36	15.9	143.34	142.50	4.4	8,417	0.05%
2021/08/23	14	140.75	22	139.34	138.50	-8	8,223	-0.10%
2021/08/20	8	131.50	5.1	132.76	131.50	2.9	8,078	0.04%
2021/08/19	2	137.00	6	137.42	136.00	-4	8,033	-0.05%
2021/08/18	24	134.65	19	137.05	137.00	5	7,956	0.06%
2021/08/17	8	136.31	16	134.91	136.50	-8	7,737	-0.10%
2021/08/16	15.2	137.19	29	135.79	137.50	-13.8	7,663	-0.18%
2021/08/13	33.5	143.61	37.2	141.72	141.50	-3.6	7,476	-0.05%
2021/08/12	81.6	148.41	60.3	147.58	145.00	21.2	7,264	0.29%
2021/08/11	52	145.92	51.1	145.43	144.00	0.9	6,871	0.01%
2021/08/10	73.2	148.27	71	148.11	146.50	2.2	6,610	0.03%
2021/08/09	8	143.50	14	144.36	143.00	-6	6,104	-0.10%
2021/08/06	72	148.33	53	145.74	143.00	19	6,073	0.31%
2021/08/05	82	140.61	91.4	142.71	146.50	-9.4	5,508	-0.17%
2021/08/04	0	0.00	12.3	132.89	133.50	-12.3	4,873	-0.25%
2021/08/03	1	118.50	28	119.34	121.50	-27	4,888	-0.55%
2021/08/02	23	118.24	4	118.50	120.00	19	4,890	0.39%
2021/07/30	1.1	115.06	5.3	115.50	115.50	-4.2	4,889	-0.09%
2021/07/29	2	113.75	8	113.81	113.50	-6	5,004	-0.12%
2021/07/28	5	111.20	1	114.50	111.50	4	5,217	0.08%
2021/07/27	1	113.50	1	113.50	113.50	0	5,298	0.00%
2021/07/26	1.2	113.68	1	115.00	114.50	0.2	5,364	0.00%
2021/07/23	4	115.25	0	0.00	114.00	4	5,447	0.07%
2021/07/22	2	116.75	1	117.00	117.00	1	5,492	0.02%
2021/07/21	1	115.00	4	115.75	116.50	-3	5,530	-0.05%
2021/07/20	1	113.00	2	113.75	114.00	-1	5,603	-0.02%
2021/07/19	13.4	112.79	3.5	112.00	113.00	9.9	5,590	0.18%
2021/07/16	2	116.75	4	117.38	117.50	-2	5,552	-0.04%
2021/07/15	4.5	119.89	3.1	120.32	120.00	1.5	5,554	0.03%
2021/07/14	2	118.25	1	118.00	118.50	1	5,539	0.02%
2021/07/13	3	119.83	8.6	119.53	119.00	-5.6	5,563	-0.10%
2021/07/12	0	115.93	1	116.00	116.00	-1	5,611	-0.02%
2021/07/09	3.6	113.79	2.1	114.26	113.50	1.5	5,656	0.03%
2021/07/08	4	114.75	2	117.50	115.00	2	5,758	0.03%
2021/07/07	5	115.60	3	116.17	116.50	2	5,808	0.03%
2021/07/06	3	117.50	1	117.50	115.50	2	5,958	0.03%
2021/07/05	4	118.12	1.1	118.50	118.00	2.9	6,113	0.05%
2021/07/02	1	116.00	6	117.42	117.50	-5	6,157	-0.08%
2021/07/01	6	117.09	2	118.00	116.00	4	6,250	0.06%
2021/06/30	2	118.00	7	118.78	118.00	-5	6,327	-0.08%
2021/06/29	4	117.00	0	0.00	117.50	4	6,354	0.06%
2021/06/28	2	116.00	1	116.50	116.00	1	6,417	0.02%
2021/06/25	4	118.00	3	118.33	117.50	1	6,458	0.02%
2021/06/24	9	118.06	2	118.25	118.00	7	6,472	0.11%
2021/06/23	1	119.00	8	120.00	120.50	-7	6,502	-0.11%
2021/06/22	8	118.25	6	119.08	118.00	2	6,580	0.03%
2021/06/21	8	119.06	9.3	120.28	121.00	-1.3	6,606	-0.02%
2021/06/18	1	123.00	3	124.00	122.00	-2	6,651	-0.03%
2021/06/17	1.1	119.73	0	0.00	123.50	1.1	6,636	0.02%
2021/06/16	15.2	124.25	16	124.34	121.50	-0.9	6,721	-0.01%
2021/06/15	22	123.27	31	123.06	124.00	-9	6,686	-0.13%
2021/06/11	2	117.50	3.2	117.48	117.50	-1.2	6,690	-0.02%
2021/06/10	4.2	115.80	11	116.91	116.00	-6.9	6,782	-0.10%
2021/06/09	2	113.75	2	114.50	114.00	0	6,813	0.00%
2021/06/08	3	114.33	3	114.83	114.50	0	6,997	0.00%
2021/06/07	3	112.33	9.1	114.20	113.50	-6.1	7,198	-0.08%
2021/06/04	2	113.75	3	114.17	114.00	-1	7,374	-0.01%
2021/06/03	2	114.75	0	0.00	115.00	2	7,573	0.03%
2021/06/02	7	115.93	7	115.00	116.00	0	7,656	0.00%
2021/06/01	9	117.17	10	117.50	117.50	-1	7,776	-0.01%
2021/05/31	2	117.50	8	118.00	118.00	-6	7,947	-0.08%
2021/05/28	30	117.50	19	118.50	117.00	11	8,124	0.14%
2021/05/27	9	113.83	14.1	114.93	116.50	-5.1	8,110	-0.06%
2021/05/25	0	0.00	7	111.29	112.50	-7	8,145	-0.09%
2021/05/24	4	107.75	1	107.50	108.00	3	8,137	0.04%
2021/05/21	8	108.63	9	108.83	109.00	-1	8,204	-0.01%
2021/05/20	2	106.98	6	105.50	105.50	-4	8,217	-0.05%
2021/05/19	1	106.00	2	107.50	106.50	-1	8,269	-0.01%
2021/05/18	6	105.83	4	107.25	108.50	2	8,350	0.02%
2021/05/17	3	105.17	2	105.00	104.50	1	8,383	0.01%
2021/05/14	17	106.74	12	107.04	105.50	5	8,318	0.06%
2021/05/13	17	109.41	24	107.50	110.00	-7	8,342	-0.08%
2021/05/12	7	104.86	4	103.50	101.50	3	8,514	0.04%
2021/05/11	6.7	111.40	5.2	111.26	109.50	1.5	8,481	0.02%
2021/05/10	5.4	113.91	8	115.69	114.50	-2.6	8,426	-0.03%
2021/05/07	3	113.67	1	114.50	114.00	2	8,515	0.02%
2021/05/06	14	114.54	19	116.39	112.50	-5	8,587	-0.06%
2021/05/05	17	114.59	5	114.80	110.50	12	8,498	0.14%
2021/05/04	9	113.72	6.6	112.91	116.00	2.4	8,429	0.03%
2021/05/03	3.5	115.86	21	115.52	115.00	-17.5	8,682	-0.20%
2021/04/29	9	119.39	0.7	119.00	119.50	8.3	8,761	0.09%
2021/04/28	0	0.00	12.3	119.00	120.00	-12.3	8,781	-0.14%
2021/04/27	1	119.50	1.6	119.13	119.50	-0.6	8,896	-0.01%
2021/04/26	2.3	118.93	18.3	119.11	118.50	-16	8,923	-0.18%
2021/04/23	6	114.50	9	115.28	116.50	-3	8,894	-0.03%
2021/04/22	2	113.25	3	113.16	113.50	-1	9,041	-0.01%
2021/04/21	7.1	113.13	3	113.83	113.50	4.1	9,049	0.05%
2021/04/20	14.1	115.00	6	114.92	115.00	8.1	9,224	0.09%
2021/04/19	4.3	115.38	6.4	116.16	116.00	-2.1	9,243	-0.02%
2021/04/16	6	117.17	15	117.07	116.50	-9	9,284	-0.10%
2021/04/15	4	112.25	2	113.00	114.00	2	9,303	0.02%
2021/04/14	10	114.05	6.4	113.20	113.00	3.6	9,305	0.04%
2021/04/13	3	117.17	13	117.31	116.50	-10	9,261	-0.11%
2021/04/12	12	116.25	10.5	116.74	116.00	1.5	9,214	0.02%
2021/04/09	14	115.78	38.2	116.60	116.50	-24.2	9,116	-0.27%
2021/04/08	9	111.61	12.4	112.10	112.50	-3.4	8,994	-0.04%
2021/04/07	4	110.63	1	111.00	111.00	3	8,990	0.03%
2021/04/06	7	111.43	19	111.74	112.00	-12	8,939	-0.13%
2021/04/01	1	109.50	6.2	109.50	110.00	-5.2	8,882	-0.06%
2021/03/31	6.2	108.59	3	109.50	108.00	3.2	8,830	0.04%
2021/03/30	2.2	109.82	5	109.60	110.00	-2.8	8,746	-0.03%
2021/03/29	0	0.00	5	108.40	108.00	-5	8,695	-0.06%
2021/03/26	0	0.00	10	107.23	107.00	-10	8,690	-0.12%
2021/03/25	3	105.00	8	105.00	106.00	-5	8,666	-0.06%
2021/03/24	26.3	105.85	7	105.79	105.50	19.3	8,611	0.22%
2021/03/23	15	108.73	4	109.38	108.50	11	8,634	0.13%
2021/03/22	0	0.00	5	108.90	109.50	-5	8,623	-0.06%
2021/03/19	7	106.21	42	107.26	108.00	-35	8,674	-0.40%
2021/03/18	53	108.70	40	107.20	109.00	13	8,613	0.15%
2021/03/17	32	107.06	3	108.83	106.00	29	8,614	0.34%
2021/03/16	6	107.26	30	108.27	108.50	-24	8,584	-0.28%
2021/03/15	29.4	106.78	10	106.90	106.00	19.4	8,767	0.22%
2021/03/12	21.1	105.79	16	105.72	106.50	5.1	9,054	0.06%
2021/03/11	12	101.20	10	101.95	102.00	2	9,045	0.02%
2021/03/10	24	102.19	15	100.63	100.50	9	8,877	0.10%
2021/03/09	14.1	101.03	14.5	101.58	102.50	-0.4	8,724	0.00%
2021/03/08	8.1	104.25	2	105.75	103.50	6.1	8,592	0.07%
2021/03/05	17.2	105.82	8	106.13	106.00	9.2	8,532	0.11%
2021/03/04	31.5	109.76	15	108.93	108.50	16.5	8,465	0.19%
2021/03/03	24.6	111.72	7	111.86	112.50	17.6	8,319	0.21%
2021/03/02	16	116.38	8	116.56	115.00	8	8,190	0.10%
2021/02/26	25.2	118.03	4	117.75	116.00	21.2	8,162	0.26%
2021/02/25	6	123.17	4	123.25	122.50	2	8,089	0.02%
2021/02/24	8.1	122.58	9	123.28	122.00	-0.9	8,444	-0.01%
2021/02/23	9.1	122.06	4	123.50	122.00	5.1	8,511	0.06%
2021/02/22	11.2	124.32	1	125.50	125.50	10.2	8,435	0.12%
2021/02/19	10.1	124.69	11	125.14	124.50	-0.9	8,413	-0.01%
2021/02/18	13	123.77	14	125.79	123.50	-1	8,373	-0.01%
2021/02/17	25	127.34	11	128.27	126.50	14	8,278	0.17%
2021/02/05	18.1	127.14	27	127.09	126.00	-8.9	8,186	-0.11%
2021/02/04	30	125.20	38	126.08	126.50	-8	8,143	-0.10%
2021/02/03	21.1	124.77	67.2	125.87	127.00	-46	8,047	-0.57%
2021/02/02	6	118.33	5	117.90	118.00	1	7,806	0.01%
2021/02/01	8.1	112.79	5	111.80	115.00	3.1	7,775	0.04%
2021/01/29	24.1	117.93	15.1	112.97	112.00	9	7,766	0.12%
2021/01/28	18.1	118.63	14	117.25	117.00	4.1	7,864	0.05%
2021/01/27	21	124.48	16.1	125.19	122.50	4.9	7,762	0.06%
2021/01/26	24	126.79	35	127.03	123.00	-11	7,665	-0.14%
2021/01/25	50.7	127.60	199.4	128.00	129.50	-148.7	7,524	-1.98%	大賣/鉅額交易
2021/01/22	20	123.73	22.4	123.21	123.00	-2.4	7,177	-0.03%
2021/01/21	5	120.53	5.1	121.31	120.00	-0.1	7,023	0.00%
2021/01/20	8	120.50	21	120.62	120.00	-13	6,918	-0.19%
2021/01/19	10	118.95	21	118.83	118.50	-11	6,791	-0.16%
2021/01/18	6	115.50	49	117.08	116.50	-43	6,711	-0.64%
2021/01/15	98.5	120.10	50.5	118.41	117.50	48	6,677	0.72%
2021/01/14	17	121.26	14.7	121.34	122.00	2.3	6,525	0.04%
2021/01/13	171.1	122.93	11.2	121.32	124.00	159.9	6,448	2.48%	大買/鉅額交易
2021/01/12	43.2	117.28	40.3	116.51	117.00	2.9	6,247	0.05%
2021/01/11	6.3	117.10	3.2	118.00	118.00	3.1	6,198	0.05%
2021/01/08	40.6	115.35	37	115.42	116.00	3.6	6,139	0.06%
2021/01/07	5	115.50	13	115.03	116.00	-8	6,030	-0.13%
2021/01/06	16	113.56	0	0.00	113.00	16	6,036	0.27%
2021/01/05	4	113.00	0	0.00	114.00	4	6,040	0.07%
2021/01/04	23.3	113.49	2	114.00	114.00	21.3	6,119	0.35%
2020/12/31	0	0.00	9	115.83	116.00	-9	6,241	-0.14%
2020/12/30	5	113.10	0	0.00	113.50	5	6,217	0.08%
2020/12/29	15	114.97	9	114.78	114.00	6	6,249	0.10%
2020/12/28	5	115.40	7	116.36	118.00	-2	6,298	-0.03%
2020/12/25	1	114.00	71	114.00	115.00	-70	6,405	-1.09%
2020/12/24	1	116.00	0	0.00	114.50	1	6,624	0.02%
2020/12/23	0	0.00	10	115.00	114.50	-10	6,829	-0.15%
2020/12/22	3	114.00	3.2	115.17	114.50	-0.2	6,881	0.00%
2020/12/21	8	113.69	3	114.50	115.50	5	6,899	0.07%
2020/12/18	0	0.00	3	115.50	116.00	-3	6,886	-0.04%
2020/12/17	96	116.37	13	115.92	115.00	83	6,863	1.21%
2020/12/16	5	113.10	6	113.58	112.50	-1	6,773	-0.01%
2020/12/15	9	114.11	7	112.14	112.50	2	6,713	0.03%
2020/12/14	8	114.81	7	114.57	116.00	1	6,632	0.02%
2020/12/11	8.1	113.81	10	113.95	116.00	-1.9	6,635	-0.03%
2020/12/10	16	118.84	13	118.00	117.50	3	6,563	0.05%
2020/12/09	108.1	125.47	87	125.82	123.50	21.1	6,475	0.33%	大買/
2020/12/08	79	120.42	111.5	122.57	125.50	-32.5	6,235	-0.52%	大賣/
2020/12/07	15	112.83	13	112.46	114.50	2	5,911	0.03%
2020/12/04	1	108.00	4	108.13	109.00	-3	5,764	-0.05%
2020/12/03	6	108.50	4	109.38	108.50	2	5,755	0.03%
2020/12/02	11	107.68	10	107.35	109.00	1	5,925	0.02%
2020/12/01	0	0.00	3	105.00	107.00	-3	5,917	-0.05%
2020/11/30	12	106.88	11.4	106.43	105.00	0.6	5,993	0.01%
2020/11/27	5	106.30	4	106.25	107.00	1	5,923	0.02%
2020/11/26	10	105.50	8	104.19	105.00	2	5,935	0.03%
2020/11/25	5.3	106.32	6	106.50	106.50	-0.7	6,016	-0.01%
2020/11/24	11.1	107.95	22	107.02	105.50	-10.9	5,976	-0.18%
2020/11/23	77.4	110.17	61	108.51	108.00	16.4	5,890	0.28%
2020/11/20	15	103.27	11	103.45	105.00	4	5,579	0.07%
2020/11/19	1	99.00	1	98.70	99.00	0	5,559	0.00%
2020/11/18	2	98.90	2	98.90	99.50	0	5,642	0.00%
2020/11/17	3	99.17	7	98.74	99.00	-4	5,692	-0.07%
2020/11/16	6	97.92	4	97.90	98.50	2	5,723	0.03%
2020/11/13	2	96.30	1	96.00	96.10	1	5,757	0.02%
2020/11/12	1	97.50	0	0.00	97.60	1	5,754	0.02%
2020/11/11	2	98.00	2	98.30	98.00	0	5,755	0.00%
2020/11/10	3	98.67	2	100.65	98.30	1	5,774	0.02%
2020/11/09	5	102.90	10	102.85	103.00	-5	5,794	-0.09%
2020/11/06	12	100.46	9	100.33	100.50	3	5,810	0.05%
2020/11/05	8	99.50	11	100.13	100.00	-3	5,873	-0.05%
2020/11/04	0	0.00	3	95.03	96.20	-3	5,758	-0.05%
2020/11/03	1	94.10	4	94.15	93.90	-3	5,943	-0.05%
2020/10/30	7	93.53	0	0.00	93.20	7	6,478	0.11%
2020/10/29	22	94.39	3	94.37	94.20	19	6,545	0.29%
2020/10/28	1	94.20	1	94.50	95.10	0	6,606	0.00%
2020/10/27	12	93.68	19	93.80	94.50	-7	6,680	-0.10%
2020/10/23	1	95.20	1	95.10	95.40	0	6,931	0.00%
2020/10/22	5	96.40	9	97.06	96.20	-4	7,492	-0.05%
2020/10/21	10	97.82	1	98.60	97.10	9	7,886	0.11%
2020/10/19	3	97.73	1	98.00	97.10	2	8,531	0.02%
2020/10/16	5	98.50	11	97.75	98.20	-6	8,724	-0.07%
2020/10/15	19	98.73	14	98.32	98.50	5	8,772	0.06%
2020/10/14	15	99.49	13	98.98	99.40	2	8,800	0.02%
2020/10/13	19	98.61	15	98.19	98.50	4	8,855	0.05%
2020/10/12	29	98.76	26	98.43	99.00	3	8,854	0.03%
2020/10/08	21	98.57	20	99.11	98.50	1	8,817	0.01%
2020/10/07	1	96.00	1	96.80	96.50	0	8,698	0.00%
2020/10/06	1	96.60	8	96.70	96.70	-7	8,709	-0.08%
2020/10/05	7	96.14	6	95.53	95.30	1	8,729	0.01%
2020/09/30	8	95.56	8	96.16	96.10	0	8,722	0.00%
2020/09/29	18	99.36	17	97.14	95.00	1	8,693	0.01%
2020/09/28	20	95.30	21	95.91	97.80	-1	8,607	-0.01%
2020/09/24	1	91.00	0	0.00	90.80	1	8,630	0.01%
2020/09/23	1	93.90	0	0.00	93.60	1	8,682	0.01%
2020/09/21	0	0.00	3	94.07	93.50	-3	8,745	-0.03%
2020/09/18	1	94.90	6	95.00	95.40	-5	8,776	-0.06%
2020/09/17	0	0.00	1	95.60	95.60	-1	8,775	-0.01%
2020/09/16	7	96.07	4	96.88	95.60	3	8,794	0.03%
2020/09/15	17	96.70	7	96.00	96.00	10	8,783	0.11%
2020/09/14	0	0.00	2	97.35	97.90	-2	8,745	-0.02%
2020/09/11	3	96.10	1	96.50	97.40	2	8,687	0.02%
2020/09/10	2	97.50	7	97.79	97.30	-5	8,638	-0.06%
2020/09/09	4	94.18	1	95.00	96.20	3	8,636	0.03%
2020/09/08	11	98.65	12	97.15	96.00	-1	8,629	-0.01%
2020/09/07	3	100.17	9	99.14	96.50	-6	8,619	-0.07%
2020/09/04	4	93.63	3	93.70	93.80	1	8,487	0.01%
2020/09/03	54	95.54	61	95.87	96.00	-7	8,459	-0.08%
2020/09/02	1	94.20	0	0.00	94.60	1	8,345	0.01%
2020/09/01	2	93.20	4	93.00	93.10	-2	8,348	-0.02%
2020/08/31	11	95.12	10	94.55	93.50	1	8,317	0.01%
2020/08/28	3	93.90	4	93.48	93.90	-1	8,160	-0.01%
2020/08/27	5	94.04	11	94.25	93.30	-6	8,141	-0.07%
2020/08/26	10	94.11	11	94.33	93.70	-1	8,112	-0.01%
2020/08/25	3	94.53	8	94.18	94.40	-5	8,088	-0.06%
2020/08/24	5	91.24	3	91.03	91.90	2	8,028	0.02%
2020/08/21	1	88.30	6	87.22	88.30	-5	7,952	-0.06%
2020/08/20	3	85.07	4	84.38	84.80	-1	7,882	-0.01%
2020/08/19	1	90.30	7	90.94	89.50	-6	7,851	-0.08%
2020/08/18	0	0.00	1	89.90	89.60	-1	7,794	-0.01%
2020/08/17	5	90.72	2	90.30	90.30	3	7,790	0.04%
2020/08/14	3	91.23	1	91.60	91.50	2	7,809	0.03%
2020/08/13	1	90.70	2	90.80	91.40	-1	7,764	-0.01%
2020/08/12	2	87.85	1	87.60	88.20	1	7,641	0.01%
2020/08/11	3	89.63	11	89.58	89.90	-8	7,618	-0.11%
2020/08/10	8	88.20	10	87.23	87.20	-2	7,603	-0.03%
2020/08/07	17	90.01	20	90.98	89.70	-3	7,614	-0.04%
2020/08/06	39	93.64	14	93.91	92.10	25	7,480	0.33%
2020/08/05	12	95.65	14	96.01	97.70	-2	7,132	-0.03%
2020/08/04	8	92.91	15	93.12	93.10	-7	6,992	-0.10%
2020/08/03	22	93.52	18	93.23	93.20	4	6,925	0.06%
2020/07/31	15	95.67	22	95.61	95.20	-7	6,880	-0.10%
2020/07/30	19	96.88	18	96.35	95.10	1	6,820	0.01%
2020/07/29	22	94.67	23.3	94.97	95.20	-1.3	6,724	-0.02%
2020/07/28	132	96.78	127	98.24	95.50	5	6,632	0.08%	大買/大賣/
2020/07/27	105	94.26	86	93.98	93.90	19	6,091	0.31%	大買/
2020/07/24	41	90.61	45	90.47	89.00	-4	5,776	-0.07%
2020/07/23	127	93.57	117	94.08	91.30	10	5,658	0.18%	大買/大賣/
2020/07/22	30	87.48	45	86.31	90.70	-15	5,280	-0.28%
2020/07/21	23	82.83	37	83.29	82.50	-14	5,158	-0.27%
2020/07/20	13	80.86	11	81.22	81.20	2	5,127	0.04%
2020/07/17	17	81.20	4	84.43	81.20	13	5,099	0.25%
2020/07/15	2	83.30	22	82.34	82.30	-20	5,011	-0.40%
2020/07/14	0	0.00	1	82.90	82.60	-1	5,031	-0.02%
2020/07/13	2	82.80	2	82.40	82.30	0	5,060	0.00%
2020/07/10	7	82.19	7	82.17	82.00	0	5,176	0.00%
2020/07/09	21	80.78	13	80.90	81.00	8	5,203	0.15%
2020/07/08	6	80.75	3	81.50	81.50	3	5,184	0.06%
2020/07/07	4	82.85	3	82.33	81.90	1	5,238	0.02%
2020/07/06	45	78.69	59	80.17	80.30	-14	5,212	-0.27%
2020/07/03	0	0.00	10	80.08	80.90	-10	5,215	-0.19%
2020/07/02	2	79.25	5	79.24	79.10	-3	5,189	-0.06%
2020/07/01	22	78.65	2	79.00	78.60	20	5,144	0.39%
2020/06/30	4	77.68	0	0.00	77.80	4	5,157	0.08%
2020/06/29	0	0.00	1	77.20	77.50	-1	5,212	-0.02%
2020/06/24	5	78.70	4	78.88	78.30	1	5,290	0.02%
2020/06/23	6	77.68	1	77.70	77.90	5	5,423	0.09%
2020/06/22	4	77.63	9	78.32	78.30	-5	5,525	-0.09%
2020/06/19	1	77.00	0	0.00	77.00	1	5,594	0.02%
2020/06/18	6	76.88	0	0.00	77.00	6	5,675	0.11%
2020/06/17	2	76.90	2	77.25	77.10	0	5,737	0.00%
2020/06/16	2	77.10	4	77.15	77.00	-2	6,005	-0.03%
2020/06/15	4	76.33	4	76.65	76.00	0	6,083	0.00%
2020/06/12	8	75.76	5	75.76	75.70	3	6,087	0.05%
2020/06/11	5	77.64	7	77.20	77.20	-2	6,109	-0.03%
2020/06/10	2	76.70	4	76.85	77.20	-2	6,099	-0.03%
2020/06/09	2	76.45	0	0.00	75.80	2	6,181	0.03%
2020/06/08	0	0.00	1	75.80	75.80	-1	6,305	-0.02%
2020/06/04	2.5	73.60	0	0.00	73.60	2.5	6,361	0.04%
2020/06/03	0.5	73.40	2	74.10	73.40	-1.5	6,422	-0.02%
2020/06/02	0.5	73.20	0	0.00	73.20	0.5	6,435	0.01%
2020/06/01	1.5	73.00	3	73.27	73.40	-1.5	6,440	-0.02%
2020/05/29	1	71.90	9	71.82	73.50	-8	6,453	-0.12%
2020/05/28	0	0.00	6	71.80	71.60	-6	6,447	-0.09%
2020/05/27	13.5	71.17	0	0.00	71.40	13.5	6,474	0.21%
2020/05/26	1.5	71.13	3	71.60	71.20	-1.5	6,514	-0.02%
2020/05/25	2.7	71.25	1	71.50	71.50	1.7	6,524	0.03%
2020/05/22	1.7	69.50	0	0.00	69.50	1.7	6,581	0.03%
2020/05/21	5.7	69.65	7	69.23	69.90	-1.3	6,735	-0.02%
2020/05/20	3	68.33	1	68.50	68.40	2	6,756	0.03%
2020/05/19	1	68.50	1	68.60	68.50	0	6,748	0.00%
2020/05/18	3	68.33	3	68.77	67.60	0	6,734	0.00%
2020/05/15	48	71.00	41	70.21	70.10	7	6,724	0.10%
2020/05/14	9	73.98	9	72.87	71.70	0	6,681	0.00%
2020/05/13	3	72.10	7	71.80	72.80	-4	6,547	-0.06%
2020/05/12	4	70.43	7	70.89	70.80	-3	6,516	-0.05%
2020/05/11	3	70.87	1	71.00	70.20	2	6,516	0.03%
2020/05/08	7	70.91	8	70.88	70.40	-1	6,544	-0.02%
2020/05/07	1	70.00	4	70.13	69.80	-3	6,537	-0.05%
2020/05/06	2	69.45	11	69.70	69.30	-9	6,582	-0.14%
2020/05/05	8	69.69	3	69.73	69.30	5	6,624	0.08%
2020/05/04	6	68.58	2	69.70	69.50	4	6,636	0.06%
2020/04/30	4	69.23	91	69.06	69.90	-87	6,624	-1.31%
2020/04/29	3	68.20	2	68.30	68.60	1	6,573	0.02%
2020/04/28	15	67.64	12	68.08	68.40	3	6,512	0.05%
2020/04/27	52	67.72	20	67.80	67.60	32	6,581	0.49%
2020/04/24	6	66.62	2	67.15	66.80	4	6,522	0.06%
2020/04/23	1	67.70	0	0.00	67.30	1	6,469	0.02%
2020/04/22	4	66.53	4	66.85	67.50	0	6,486	0.00%
2020/04/21	2	66.55	3	67.23	66.50	-1	6,537	-0.02%
2020/04/20	15	67.83	2	68.20	68.00	13	6,663	0.20%
2020/04/17	51	68.96	9	68.80	68.20	42	6,683	0.63%
2020/04/16	1	67.40	7	67.90	67.70	-6	6,616	-0.09%
2020/04/15	2	67.15	7	67.07	68.00	-5	6,543	-0.08%
2020/04/14	17	65.03	46	65.12	65.50	-29	6,409	-0.45%
2020/04/13	7	62.74	7	63.10	63.00	0	6,323	0.00%
2020/04/10	17	62.69	20	62.86	62.90	-3	6,302	-0.05%
2020/04/09	40	62.13	16	61.96	62.40	24	6,216	0.39%
2020/04/08	17	60.73	9	60.77	61.60	8	6,163	0.13%
2020/04/07	11	60.28	2	61.30	61.20	9	6,065	0.15%
2020/04/06	0	0.00	2	59.30	59.50	-2	6,009	-0.03%
2020/04/01	2	59.00	0	0.00	58.90	2	6,190	0.03%
2020/03/31	11	58.82	8	58.94	59.30	3	6,153	0.05%
2020/03/30	2	58.50	0	0.00	58.60	2	6,083	0.03%
2020/03/27	7	60.37	14	60.38	60.50	-7	5,973	-0.12%
2020/03/26	11	58.03	12	58.36	59.00	-1	5,822	-0.02%
2020/03/25	7	59.59	2	59.40	59.00	5	5,718	0.09%
2020/03/24	12	57.10	17	56.78	56.70	-5	5,656	-0.09%
2020/03/23	2	56.00	2	56.05	55.00	0	5,687	0.00%
2020/03/20	13	59.02	3	59.37	58.90	10	5,750	0.17%
2020/03/19	5	58.76	4	58.75	57.60	1	5,614	0.02%
2020/03/18	2	63.80	4	64.30	64.00	-2	5,639	-0.04%
2020/03/17	1	65.40	1	64.30	65.00	0	5,724	0.00%
2020/03/16	0	0.00	2	68.80	67.00	-2	5,852	-0.03%
2020/03/13	3	68.50	5	67.08	70.00	-2	5,922	-0.03%
2020/03/12	7	71.06	9	70.30	71.40	-2	5,974	-0.03%
2020/03/10	1	71.80	5	70.78	72.00	-4	6,380	-0.06%
2020/03/09	2	73.40	3	73.33	72.90	-1	6,726	-0.01%
2020/03/05	1	75.20	0	0.00	75.10	1	6,804	0.01%
2020/03/04	0	0.00	2	74.80	74.70	-2	6,847	-0.03%
2020/03/03	2	75.10	0	0.00	75.10	2	6,861	0.03%
2020/03/02	1	74.10	7	75.29	74.00	-6	6,891	-0.09%
2020/02/27	0	0.00	3	74.10	74.20	-3	7,119	-0.04%
2020/02/26	6	74.30	5	74.64	74.90	1	7,176	0.01%
2020/02/25	6	74.80	9	74.74	75.30	-3	7,200	-0.04%
2020/02/24	25	74.50	7	74.86	74.00	18	7,139	0.25%
2020/02/21	7	78.34	12	78.46	78.40	-5	6,994	-0.07%
2020/02/20	12	77.67	1	78.60	77.70	11	6,922	0.16%
2020/02/19	3	77.70	1	77.90	78.00	2	6,909	0.03%
2020/02/18	1	78.00	5	77.98	77.90	-4	6,943	-0.06%
2020/02/17	4	77.98	2	77.90	78.30	2	6,895	0.03%
2020/02/14	1	79.00	4	79.15	79.00	-3	6,821	-0.04%
2020/02/13	6	79.12	4	79.18	78.80	2	6,802	0.03%
2020/02/12	8	78.05	1	78.20	78.50	7	6,766	0.10%
2020/02/11	4	77.30	7	76.97	77.00	-3	6,714	-0.04%
2020/02/10	5	77.88	0	0.00	76.90	5	6,668	0.07%
2020/02/07	2	77.95	1.1	77.71	77.70	0.9	6,662	0.01%
2020/02/06	2	78.15	2	77.60	78.90	0	6,644	0.00%
2020/02/05	4	76.37	0	0.00	76.50	4	6,663	0.06%
2020/02/04	2	77.50	19	76.99	76.80	-17	6,692	-0.25%
2020/02/03	1	73.40	0	0.00	74.50	1	6,676	0.01%
2020/01/31	2	74.95	0	0.00	75.20	2	6,658	0.03%
2020/01/30	13	75.79	5	75.40	75.00	8	6,642	0.12%
2020/01/17	2	80.35	2	80.10	79.60	0	6,488	0.00%
2020/01/16	2	80.10	1	80.00	80.10	1	6,522	0.02%
2020/01/15	16.1	81.65	15	81.89	81.00	1.1	6,483	0.02%
2020/01/14	4	82.55	8	81.35	83.10	-4	6,389	-0.06%
2020/01/13	1	79.00	6	79.60	79.80	-5	6,228	-0.08%
2020/01/10	4	78.13	1	78.10	77.50	3	6,176	0.05%
2020/01/08	0	0.00	1	76.80	76.80	-1	6,204	-0.02%
2020/01/07	0	0.00	1	77.30	77.40	-1	6,196	-0.02%
2020/01/06	1	78.50	3	77.40	77.50	-2	6,168	-0.03%
2020/01/03	7	79.09	4	79.43	78.00	3	6,122	0.05%
2020/01/02	4	78.77	1	78.80	78.80	3	6,067	0.05%
2019/12/31	3	79.30	0	0.00	79.30	3	6,019	0.05%
2019/12/30	8	80.75	9	80.58	80.20	-1	6,024	-0.02%
2019/12/27	57	79.87	67	80.45	80.00	-10	5,985	-0.17%
2019/12/26	23	78.30	23	77.94	78.10	0	5,767	0.00%
2019/12/25	1	78.50	3	77.57	78.30	-2	5,805	-0.03%
2019/12/24	6	77.07	1	76.90	76.40	5	5,900	0.08%
2019/12/23	0	0.00	10	77.60	77.80	-10	5,891	-0.17%
2019/12/20	0	0.00	1	77.20	77.20	-1	5,915	-0.02%
2019/12/19	19	78.26	12	78.15	77.70	7	5,892	0.12%
2019/12/18	24	80.30	21	79.81	78.70	3	5,851	0.05%
2019/12/17	17	78.02	11	78.04	78.60	6	5,747	0.10%
2019/12/16	8	77.41	16	77.52	77.30	-8	5,662	-0.14%
2019/12/13	15	77.31	6	77.03	77.00	9	5,630	0.16%
2019/12/12	3	76.87	13	77.01	77.00	-10	5,505	-0.18%
2019/12/11	10	75.71	8	76.36	77.40	2	5,432	0.04%
2019/12/10	7	76.56	2	76.60	76.00	5	5,289	0.09%
2019/12/09	16.3	77.29	14	77.39	76.70	2.3	5,178	0.04%
2019/12/06	29	77.80	15	78.44	77.90	14	5,055	0.28%
2019/12/05	79	80.61	76	80.89	79.60	3	4,882	0.06%
2019/12/04	90	77.17	89	77.40	76.20	1	4,564	0.02%
2019/12/03	4	72.90	3	73.43	73.10	1	4,170	0.02%
2019/12/02	0	0.00	1	70.20	70.70	-1	4,111	-0.02%
2019/11/29	12	72.18	12	71.88	71.60	0	4,239	0.00%
2019/11/28	22	72.85	25	73.16	72.40	-3	4,183	-0.07%
2019/11/27	5	71.82	7	71.80	71.10	-2	4,140	-0.05%
2019/11/26	14	71.09	18	70.83	72.00	-4	4,053	-0.10%
2019/11/25	8	69.13	14	69.06	68.80	-6	3,784	-0.16%
2019/11/22	5	68.04	7	67.74	68.00	-2	3,686	-0.05%
2019/11/21	2	66.75	2	66.00	66.70	0	3,627	0.00%
2019/11/20	4	65.93	2	66.90	65.20	2	3,592	0.06%
2019/11/19	0	0.00	1	66.90	66.50	-1	3,552	-0.03%
2019/11/18	0	0.00	2	66.10	66.30	-2	3,548	-0.06%
2019/11/15	2	66.05	0	0.00	66.60	2	3,539	0.06%
2019/11/08	0	0.00	1	65.20	64.90	-1	3,567	-0.03%
2019/11/07	3	65.80	2	65.60	65.60	1	3,560	0.03%
2019/11/06	1	66.40	0	0.00	66.70	1	3,561	0.03%
2019/11/05	4	66.75	1	66.60	66.50	3	3,557	0.08%
2019/11/04	5	66.86	3.2	66.59	67.40	1.8	3,522	0.05%
2019/10/31	1	64.90	5	64.54	65.20	-4	3,503	-0.11%
2019/10/30	4	63.70	3	63.73	64.10	1	3,493	0.03%
2019/10/29	5	65.30	5	65.50	64.20	0	3,610	0.00%
2019/10/28	0	0.00	1	64.90	65.00	-1	3,626	-0.03%
2019/10/25	0	0.00	1	64.80	64.30	-1	3,649	-0.03%
2019/10/24	3	64.50	9	64.17	64.70	-6	3,664	-0.16%
2019/10/23	4	62.70	0	0.00	62.60	4	3,661	0.11%
2019/10/22	5.1	63.11	0	0.00	63.50	5.1	3,697	0.14%
2019/10/18	4	63.75	6	63.38	63.00	-2	3,868	-0.05%
2019/10/17	4	64.30	3	64.30	64.30	1	3,946	0.03%
2019/10/16	2	64.70	18	64.71	64.60	-16	3,945	-0.41%
2019/10/15	0	0.00	2	63.05	63.50	-2	3,920	-0.05%
2019/10/14	2	62.35	2	62.50	62.60	0	3,937	0.00%
2019/10/08	2	62.40	1	62.40	62.40	1	3,911	0.03%
2019/10/07	2	61.30	0	0.00	61.20	2	3,894	0.05%
2019/10/04	0	0.00	1	61.20	60.90	-1	3,892	-0.03%
2019/10/03	11	61.33	1	61.30	61.20	10	3,875	0.26%
2019/10/02	1	62.00	2	62.50	62.40	-1	3,857	-0.03%
2019/10/01	2	61.70	3	61.70	62.00	-1	3,890	-0.03%
2019/09/27	2	62.60	0	0.00	62.70	2	3,858	0.05%
2019/09/25	1	65.60	6	65.88	66.20	-5	3,860	-0.13%
2019/09/23	2	67.15	1	67.30	67.60	1	3,934	0.03%
2019/09/20	1	67.70	0	0.00	68.00	1	3,998	0.03%
2019/09/19	1	69.30	1	69.20	68.20	0	4,038	0.00%
2019/09/18	3	67.70	5	67.92	68.60	-2	4,064	-0.05%
2019/09/16	0	0.00	1	66.10	66.00	-1	3,970	-0.03%
2019/09/11	0	0.00	1	65.50	65.00	-1	3,958	-0.03%
2019/09/10	0	0.00	1	65.30	65.00	-1	3,922	-0.03%
2019/09/09	0	0.00	2	65.70	65.80	-2	3,870	-0.05%
2019/09/06	0	0.00	4	65.78	66.10	-4	3,880	-0.10%
2019/09/05	1	65.00	3	65.07	64.90	-2	3,870	-0.05%
2019/09/04	3	64.97	1	65.40	65.10	2	3,918	0.05%
2019/09/03	2	65.00	4.8	64.86	64.50	-2.8	3,948	-0.07%
2019/09/02	1	63.60	1	64.10	64.10	0	3,851	0.00%
2019/08/30	0.8	64.30	0.1	64.30	64.00	0.7	3,876	0.02%
2019/08/29	8	62.30	1	62.90	62.70	7	3,871	0.18%
2019/08/28	4	63.28	0	0.00	63.40	4	3,887	0.10%
2019/08/27	22	63.10	20	63.03	63.30	2	3,890	0.05%
2019/08/26	1	62.40	3	62.37	62.80	-2	3,942	-0.05%
2019/08/22	5	62.16	0	0.00	61.90	5	4,064	0.12%
2019/08/21	2	62.20	0	0.00	62.10	2	4,141	0.05%
2019/08/20	0	0.00	1	62.10	61.90	-1	4,183	-0.02%
2019/08/19	0	0.00	1	62.50	62.20	-1	4,223	-0.02%
2019/08/15	0	0.00	1	60.90	60.90	-1	4,243	-0.02%
2019/08/14	3	62.13	0	0.00	61.50	3	4,382	0.07%
2019/08/13	0	0.00	3	61.00	61.00	-3	4,446	-0.07%
2019/08/12	1	62.10	0	0.00	61.70	1	4,492	0.02%
2019/08/07	4	61.88	3	62.23	61.80	1	4,539	0.02%
2019/08/06	0	0.00	1	60.00	62.20	-1	4,561	-0.02%
2019/08/05	1	62.60	0	0.00	61.90	1	4,559	0.02%
2019/08/01	1	62.90	0	0.00	62.50	1	4,563	0.02%
2019/07/31	0	0.00	6	63.27	63.30	-6	4,571	-0.13%
2019/07/30	3	63.70	0	0.00	63.50	3	4,487	0.07%
2019/07/29	0	0.00	1	64.70	64.50	-1	4,572	-0.02%
2019/07/26	2	63.60	6	63.50	64.00	-4	4,691	-0.09%
2019/07/25	7	65.04	0	0.00	64.40	7	4,793	0.15%
2019/07/24	4	64.77	6	65.00	64.50	-2	4,772	-0.04%
2019/07/23	5	64.46	5	64.46	64.50	0	4,776	0.00%
2019/07/22	4	62.90	1	63.00	63.10	3	4,709	0.06%
2019/07/19	1	62.70	3	62.37	62.00	-2	4,718	-0.04%
2019/07/18	1	61.50	1	61.80	61.50	0	4,680	0.00%
2019/07/16	1	63.10	2	62.80	62.70	-1	4,712	-0.02%
2019/07/15	2	61.40	0	0.00	61.80	2	4,829	0.04%
2019/07/12	2.1	61.54	0	0.00	61.20	2.1	4,903	0.04%
2019/07/11	1	61.50	9	61.41	61.30	-8	4,932	-0.16%
2019/07/10	3	61.27	1	61.30	61.00	2	4,947	0.04%
2019/07/09	1	60.00	0	0.00	60.80	1	4,973	0.02%
2019/07/05	10	61.09	0	0.00	60.30	10	5,037	0.20%
2019/07/04	1	62.00	0	0.00	61.20	1	5,038	0.02%
2019/07/02	1	66.80	0	0.00	65.80	1	5,038	0.02%
2019/07/01	0	0.00	1	66.70	66.90	-1	5,027	-0.02%
2019/06/28	3	64.93	0	0.00	65.20	3	5,026	0.06%
2019/06/27	0	0.00	3	66.43	66.00	-3	4,979	-0.06%
2019/06/26	1	63.80	1.1	65.08	65.00	-0.1	4,944	0.00%
2019/06/25	4	64.48	4	64.58	65.20	0	4,965	0.00%
2019/06/24	1	64.30	2	64.30	64.50	-1	4,934	-0.02%
2019/06/21	0	0.00	13	64.00	64.20	-13	4,979	-0.26%
2019/06/19	2	63.20	2	63.50	63.00	0	5,100	0.00%
2019/06/18	0	0.00	2	61.50	61.80	-2	5,087	-0.04%
2019/06/13	14	60.83	2	60.90	61.00	12	5,189	0.23%
2019/06/12	3	59.93	2	60.50	60.50	1	5,218	0.02%
2019/06/11	10	59.94	0	0.00	60.00	10	5,190	0.19%
2019/06/10	13	60.08	1	60.00	59.80	12	5,145	0.23%
2019/05/31	6	58.65	27.1	58.26	60.30	-21.1	5,348	-0.39%
2019/05/30	5	57.50	5	57.60	57.00	0	5,346	0.00%
2019/05/29	2	57.80	0	0.00	57.50	2	5,375	0.04%
2019/05/28	1	59.30	0	0.00	59.30	1	5,379	0.02%
2019/05/23	0.1	61.00	2	60.70	60.80	-1.9	5,526	-0.03%
2019/05/21	1	59.60	13	60.00	60.00	-12	5,621	-0.21%
2019/05/20	1	61.50	0	0.00	62.60	1	5,604	0.02%
2019/05/17	0	0.00	1	62.70	63.00	-1	5,733	-0.02%
2019/05/16	1	63.50	0	0.00	63.70	1	5,831	0.02%
2019/05/15	3	64.40	3	64.20	64.20	0	6,056	0.00%
2019/05/14	0	0.00	1	62.70	64.00	-1	6,218	-0.02%
2019/05/13	1	64.60	0	0.00	64.50	1	6,279	0.02%
2019/05/09	0	0.00	3	64.83	63.70	-3	6,526	-0.05%
2019/05/08	1	65.90	0	0.00	66.00	1	6,569	0.02%
2019/05/07	11	65.43	2	66.55	66.20	9	6,688	0.13%
2019/05/06	0	0.00	3	64.17	64.60	-3	6,704	-0.04%
2019/05/03	6	64.80	9	64.84	65.00	-3	6,627	-0.05%
2019/04/30	0	0.00	1	68.10	68.50	-1	6,399	-0.02%
2019/04/26	2	67.85	6	67.97	68.00	-4	6,423	-0.06%
2019/04/24	2	69.00	0	0.00	69.10	2	6,368	0.03%
2019/04/23	10	69.66	1	69.80	69.10	9	6,506	0.14%
2019/04/22	0	0.00	2	69.45	68.90	-2	6,531	-0.03%
2019/04/19	5	70.20	3	69.47	69.20	2	6,573	0.03%
2019/04/18	1	69.50	3	69.47	69.20	-2	6,541	-0.03%
2019/04/12	0.1	67.20	0	0.00	67.20	0.1	6,562	0.00%
2019/04/09	2	68.25	2	67.75	67.70	0	6,621	0.00%
2019/04/02	0	0.00	1	68.00	68.40	-1	6,494	-0.02%
2019/04/01	5	67.46	8	67.20	67.00	-3	6,446	-0.05%
2019/03/29	4	65.23	5	65.36	66.50	-1	6,393	-0.02%
2019/03/28	5	66.22	0	0.00	65.20	5	6,393	0.08%
2019/03/27	0	0.00	1	67.00	67.00	-1	6,318	-0.02%
2019/03/26	5	67.64	4	67.68	67.90	1	6,378	0.02%
2019/03/25	0	0.00	10	66.50	68.10	-10	6,398	-0.16%
2019/03/22	10	68.04	7	67.41	68.20	3	6,318	0.05%
2019/03/21	4	66.50	0	0.00	66.50	4	6,247	0.06%
2019/03/20	4	66.75	3	66.10	65.50	1	6,264	0.02%
2019/03/19	0	0.00	2	65.70	65.50	-2	6,237	-0.03%
2019/03/18	4	65.33	6	65.45	65.40	-2	6,202	-0.03%
2019/03/15	6	66.43	1	65.80	65.80	5	6,164	0.08%
2019/03/14	1	66.70	0	0.00	66.50	1	6,176	0.02%
2019/03/13	2	66.60	1	66.40	66.50	1	6,209	0.02%
2019/03/12	1	66.00	18	66.03	66.30	-17	6,251	-0.27%
2019/03/11	3	65.97	3	65.80	65.50	0	6,188	0.00%
2019/03/08	7	67.10	10	66.88	66.80	-3	6,157	-0.05%
2019/03/07	2	69.45	2	69.20	68.50	0	6,139	0.00%
2019/03/06	7	69.39	1	70.20	70.20	6	6,188	0.10%
2019/03/05	7	70.04	3	70.00	70.20	4	6,260	0.06%
2019/03/04	16	71.34	3	71.40	70.00	13	6,218	0.21%
2019/02/27	6	68.35	10	68.36	69.30	-4	6,111	-0.07%
2019/02/26	22	67.75	32	68.51	68.20	-10	6,113	-0.16%
2019/02/25	1	65.80	0	0.00	66.00	1	5,938	0.02%
2019/02/22	2	66.25	2	65.40	65.60	0	5,926	0.00%
2019/02/21	5	67.30	0	0.00	66.10	5	5,890	0.08%
2019/02/20	8	67.16	2	66.40	66.00	6	5,869	0.10%
2019/02/19	24	66.65	10	67.34	66.90	14	5,805	0.24%
2019/02/18	37	68.14	76	68.90	67.40	-39	5,713	-0.68%
2019/02/15	29	66.74	60	66.49	65.50	-31	5,557	-0.56%
2019/02/14	5	65.50	14	64.64	66.10	-9	5,437	-0.17%
2019/02/13	16	62.78	1	63.00	62.70	15	5,202	0.29%
2019/02/12	1	63.50	3	64.17	63.50	-2	5,100	-0.04%
2019/02/11	4	65.15	4	65.18	65.10	0	5,035	0.00%
2019/01/30	31	65.82	5	66.16	66.60	26	4,912	0.53%
2019/01/29	7	64.39	3	64.83	64.40	4	4,837	0.08%
2019/01/28	34	65.36	7	65.31	64.50	27	4,741	0.57%
2019/01/25	0	0.00	2	63.05	63.00	-2	4,686	-0.04%
2019/01/24	0	0.00	2	61.45	61.70	-2	4,742	-0.04%
2019/01/23	0	0.00	4	61.10	61.70	-4	4,929	-0.08%
2019/01/22	3	61.27	3	61.10	61.00	0	4,966	0.00%
2019/01/21	2	60.20	8	60.33	60.30	-6	5,037	-0.12%
2019/01/18	2	59.75	5	59.68	60.00	-3	5,143	-0.06%
2019/01/17	1	58.00	0	0.00	57.70	1	5,214	0.02%
2019/01/16	3	57.97	1	59.00	58.50	2	5,295	0.04%
2019/01/15	0	0.00	3	58.00	58.00	-3	5,279	-0.06%
2019/01/14	3	55.27	0	0.00	55.70	3	5,131	0.06%
2019/01/11	7	56.34	3	56.47	56.30	4	5,087	0.08%
2019/01/10	4	56.85	2	57.35	56.30	2	5,053	0.04%
2019/01/09	0	0.00	1	58.10	58.00	-1	5,009	-0.02%
2019/01/08	5	57.46	0	0.00	57.50	5	5,007	0.10%
2019/01/04	15	57.47	12	57.80	57.40	3	5,013	0.06%
2019/01/03	5	60.26	1	61.80	59.60	4	5,023	0.08%
2019/01/02	4	62.20	5	61.46	63.00	-1	5,061	-0.02%
2018/12/28	3	59.57	3	59.83	59.50	0	5,037	0.00%
2018/12/27	1	60.70	1	61.90	60.70	0	5,078	0.00%
2018/12/26	3	60.80	2	61.25	60.30	1	5,124	0.02%
2018/12/25	2	60.55	0	0.00	60.50	2	5,129	0.04%
2018/12/24	1	62.10	0	0.00	62.10	1	5,128	0.02%
2018/12/21	0	0.00	2	62.70	62.50	-2	5,234	-0.04%
2018/12/20	3	63.53	4	63.03	62.50	-1	5,219	-0.02%
2018/12/19	3	65.47	3	64.83	64.00	0	5,204	0.00%
2018/12/18	1	62.70	2	63.80	63.70	-1	5,148	-0.02%
2018/12/17	0	0.00	4	62.70	62.60	-4	5,206	-0.08%
2018/12/13	9	61.98	6	62.03	61.30	3	5,236	0.06%
2018/12/12	1	60.70	4	61.23	61.60	-3	5,281	-0.06%
2018/12/11	1	58.40	0	0.00	58.40	1	5,306	0.02%
2018/12/10	1	57.60	0	0.00	57.60	1	5,414	0.02%
2018/12/07	9	58.41	8	58.69	58.10	1	5,459	0.02%
2018/12/06	4	60.08	6	60.18	58.10	-2	5,453	-0.04%
2018/12/05	5	63.36	2	64.90	62.80	3	5,449	0.06%
2018/12/04	2	67.15	1	67.10	67.50	1	5,501	0.02%
2018/12/03	5	68.00	10	68.29	69.00	-5	5,532	-0.09%
2018/11/30	5	64.96	13	65.51	64.80	-8	5,518	-0.14%
2018/11/29	13	64.82	5	64.82	64.40	8	5,512	0.15%
2018/11/28	12	64.81	7	64.36	64.80	5	5,469	0.09%
2018/11/26	0	0.00	26	61.21	60.40	-26	5,442	-0.48%
2018/11/23	5	60.76	3	60.90	60.40	2	5,525	0.04%
2018/11/22	32	62.42	8	61.84	62.10	24	5,587	0.43%
2018/11/21	2	60.90	2	61.25	61.40	0	5,619	0.00%
2018/11/20	2	60.30	2	59.65	60.30	0	5,657	0.00%
2018/11/15	0	0.00	1	61.90	62.30	-1	5,751	-0.02%
2018/11/14	12	61.30	12	60.00	59.90	0	5,766	0.00%
2018/11/13	0	0.00	3	58.10	60.40	-3	5,754	-0.05%
2018/11/12	1	58.90	1	60.00	60.00	0	5,747	0.00%
2018/11/09	1	60.60	0	0.00	59.90	1	5,796	0.02%
2018/11/08	1	62.90	1	62.70	62.30	0	5,771	0.00%
2018/11/07	1	61.10	1	60.80	62.30	0	5,774	0.00%
2018/11/06	2	60.65	1	62.50	62.20	1	5,779	0.02%
2018/11/02	0	0.00	3	61.20	60.90	-3	5,955	-0.05%
2018/11/01	4	58.63	5	58.68	59.30	-1	6,096	-0.02%
2018/10/31	21	54.82	21	57.24	57.00	0	6,033	0.00%
2018/10/30	0	0.00	4.1	52.88	52.90	-4.1	5,892	-0.07%
2018/10/29	36.1	51.49	36	51.24	51.50	0.1	5,897	0.00%
2018/10/26	3	49.67	3	51.00	49.90	0	5,844	0.00%
2018/10/25	7	50.23	0	0.00	49.50	7	5,769	0.12%
2018/10/24	2	53.65	1	53.90	55.00	1	5,665	0.02%
2018/10/23	4	57.25	4	57.10	56.30	0	5,639	0.00%
2018/10/22	5	57.90	5	58.24	58.40	0	5,632	0.00%
2018/10/19	6	59.25	6	59.50	59.70	0	5,642	0.00%
2018/10/18	8	58.20	8	58.08	57.20	0	5,681	0.00%
2018/10/17	3	58.87	2	58.40	59.80	1	5,735	0.02%
2018/10/12	2	57.00	2	57.30	57.30	0	5,717	0.00%
2018/10/11	3	54.37	2	55.20	54.00	1	5,740	0.02%
2018/10/09	1	60.80	1	59.80	60.00	0	5,686	0.00%
2018/10/08	3	61.73	3	61.57	61.00	0	5,598	0.00%
2018/10/05	2	63.00	0	0.00	62.80	2	5,535	0.04%
2018/10/04	3	66.37	2	66.30	65.70	1	5,473	0.02%
2018/10/02	0	0.00	3	67.90	68.00	-3	5,458	-0.05%
2018/09/28	0	0.00	1	67.90	68.00	-1	5,512	-0.02%
2018/09/25	0	0.00	2	69.45	68.80	-2	5,523	-0.04%
2018/09/21	5	69.72	6	69.85	70.30	-1	5,532	-0.02%
2018/09/20	2	65.85	0	0.00	66.70	2	5,466	0.04%
2018/09/17	2	66.00	2	66.20	66.10	0	5,447	0.00%
2018/09/14	4	64.85	2	66.50	66.10	2	5,407	0.04%
2018/09/13	0	0.00	3	62.30	63.30	-3	5,329	-0.06%
2018/09/12	0	0.00	1	63.40	61.70	-1	5,295	-0.02%
2018/09/11	5	65.54	4	64.68	64.70	1	5,282	0.02%
2018/09/10	14	66.09	12	68.10	64.70	2	5,271	0.04%
2018/09/06	5	70.54	0	0.00	70.10	5	5,357	0.09%
2018/09/05	1	72.40	0	0.00	72.40	1	5,544	0.02%
2018/09/03	8	73.96	7	73.30	73.40	1	5,657	0.02%
2018/08/30	2	73.45	1	73.30	73.60	1	5,551	0.02%
2018/08/29	2	75.85	2	77.50	75.50	0	5,472	0.00%
2018/08/28	10	75.86	12	75.84	76.00	-2	5,378	-0.04%
2018/08/27	13	73.44	13	72.12	74.00	0	5,327	0.00%
2018/08/24	1	71.90	1	71.10	70.80	0	5,337	0.00%
2018/08/23	0	0.00	1	73.10	73.90	-1	5,325	-0.02%
2018/08/22	3	74.13	0	0.00	74.10	3	5,362	0.06%
2018/08/17	0	0.00	2	75.30	75.10	-2	5,358	-0.04%
2018/08/16	5	73.20	7	74.59	75.00	-2	5,361	-0.04%
2018/08/15	4	75.68	1.4	74.60	74.10	2.6	5,321	0.05%
2018/08/14	1	76.80	0	0.00	76.70	1	5,289	0.02%
2018/08/13	2	78.05	0	0.00	76.90	2	5,262	0.04%
2018/08/10	10	82.96	9	83.37	82.30	1	5,200	0.02%
2018/08/09	2.4	81.03	8	81.73	81.50	-5.6	5,075	-0.11%
2018/08/08	16	78.56	16	79.58	83.10	0	4,918	0.00%
2018/08/07	7	76.89	7	76.53	76.50	0	4,710	0.00%
2018/08/06	2	79.00	6	76.88	75.40	-4	4,659	-0.09%
2018/08/03	1	76.40	1	75.50	77.00	0	4,591	0.00%
2018/08/02	5	76.30	5	76.54	73.70	0	4,537	0.00%
2018/08/01	8	78.23	4	79.13	77.60	4	4,507	0.09%
2018/07/31	10.9	77.52	9	77.86	78.00	1.9	4,434	0.04%
2018/07/30	2.2	77.27	2	76.80	77.20	0.2	4,391	0.00%
2018/07/27	2	74.80	4	74.88	75.00	-2	4,377	-0.05%
2018/07/26	7	75.69	8.1	75.63	76.10	-1.1	4,377	-0.03%
2018/07/25	10	75.97	9	75.31	76.50	1	4,318	0.02%
2018/07/24	6	73.55	3	73.43	73.70	3	4,246	0.07%
2018/07/23	20	71.70	20	70.62	70.10	0	4,160	0.00%
2018/07/19	1	70.40	1	70.30	70.90	0	4,112	0.00%
2018/07/18	1	70.10	1	71.40	69.00	0	4,088	0.00%
2018/07/16	1	69.30	1	69.70	69.50	0	4,021	0.00%
2018/07/11	0	0.00	1	67.30	67.00	-1	4,009	-0.02%
2018/07/10	0	0.00	1	68.10	68.30	-1	3,965	-0.03%
2018/07/09	0	0.00	1	66.20	68.00	-1	3,927	-0.03%
2018/07/06	3	65.00	0	0.00	64.50	3	3,900	0.08%
2018/07/05	0	0.00	1	65.90	66.00	-1	3,880	-0.03%
2018/07/04	0	0.00	1	68.40	69.00	-1	3,883	-0.03%
2018/06/19	1	66.90	0	0.00	66.00	1	3,962	0.03%
2018/06/15	2	69.05	5	69.10	69.30	-3	3,885	-0.08%
2018/06/13	12	71.06	11	71.39	70.40	1	3,608	0.03%
2018/06/12	0	0.00	11	68.13	67.20	-11	3,365	-0.33%
2018/06/11	16	68.31	6	69.75	69.70	10	3,296	0.30%
2018/06/08	1	67.20	2	67.05	66.60	-1	3,177	-0.03%
2018/06/07	0	0.00	1	66.00	66.80	-1	3,177	-0.03%
2018/06/06	0	0.00	4	65.90	65.70	-4	3,178	-0.13%
2018/06/05	1	64.40	0	0.00	65.00	1	3,172	0.03%
2018/06/04	3	64.33	0	0.00	64.90	3	3,194	0.09%
2018/05/31	0	0.00	1	65.70	65.60	-1	3,125	-0.03%
2018/05/30	1	64.70	0	0.00	64.50	1	3,035	0.03%
2018/05/29	0	0.00	5	64.80	66.00	-5	3,012	-0.17%
2018/05/25	0	0.00	1	62.90	63.70	-1	2,996	-0.03%
2018/05/24	1	63.90	0	0.00	63.50	1	3,001	0.03%
2018/05/23	1	63.20	0	0.00	62.00	1	2,982	0.03%
2018/05/22	0	0.00	1	63.90	63.50	-1	2,973	-0.03%
2018/05/07	2	60.00	2	59.90	59.80	0	3,299	0.00%
2018/04/26	1	60.30	0	0.00	59.50	1	3,361	0.03%
2018/04/24	2	61.10	0	0.00	60.60	2	3,501	0.06%
2018/04/23	3	62.57	0	0.00	62.90	3	3,699	0.08%
2018/04/12	0.1	63.60	0	0.00	64.00	0.1	3,727	0.00%
2018/04/11	1	63.90	0	0.00	64.00	1	3,777	0.03%
2018/04/09	0	0.00	5	63.60	63.50	-5	3,787	-0.13%
2018/04/03	3	63.93	0	0.00	64.40	3	3,800	0.08%
2018/04/02	3	66.53	2	65.60	65.10	1	3,775	0.03%
2018/03/31	1	68.60	0	0.00	67.00	1	3,746	0.03%
2018/03/30	10	66.47	6	66.53	66.90	4	3,619	0.11%
2018/03/29	2	64.00	0	0.00	63.50	2	3,427	0.06%
2018/03/27	0	0.00	6	64.43	64.70	-6	3,391	-0.18%
2018/03/23	2	62.00	0	0.00	62.00	2	3,321	0.06%
2018/03/22	3	64.77	3	64.63	64.60	0	3,301	0.00%
2018/03/14	1	63.60	0	0.00	63.70	1	3,455	0.03%
2018/03/12	1	64.20	0	0.00	64.10	1	3,642	0.03%
2018/03/09	1	64.10	0	0.00	64.00	1	3,665	0.03%
2018/03/01	4	61.10	4	61.40	61.20	0	3,863	0.00%
2018/02/22	4	62.50	4	63.10	63.00	0	4,199	0.00%
2018/02/21	0	0.00	1	64.10	63.80	-1	4,397	-0.02%
2018/02/12	3	62.90	3	63.07	62.90	0	4,408	0.00%
2018/02/09	8	63.83	27	60.83	64.10	-19	4,425	-0.43%
2018/02/08	9	62.31	7	61.60	61.60	2	4,361	0.05%
2018/02/07	17	61.61	2	61.85	59.70	15	4,347	0.34%
2018/02/06	2	59.55	0	0.00	60.20	2	4,368	0.05%
2018/02/02	0	0.00	1	65.40	65.00	-1	4,326	-0.02%
2018/01/31	0	0.00	1	65.60	65.80	-1	4,468	-0.02%
2018/01/29	1	64.20	1	64.50	64.40	0	4,390	0.00%
2018/01/26	2	63.25	0	0.00	63.70	2	4,362	0.05%
2018/01/24	2	66.00	2	65.80	66.00	0	4,275	0.00%
2018/01/22	0	0.00	2	67.20	67.30	-2	4,231	-0.05%
2018/01/19	0	0.00	3	69.60	68.10	-3	4,250	-0.07%
2018/01/18	0	0.00	1	68.00	67.60	-1	4,189	-0.02%
2018/01/17	4	67.95	2	68.00	68.00	2	4,085	0.05%
2018/01/16	2	65.60	2	64.30	64.30	0	3,856	0.00%
2018/01/10	1	63.50	0	0.00	62.80	1	3,756	0.03%
2018/01/08	1	64.80	0	0.00	64.90	1	3,715	0.03%