世界 (5347)-玉山-新竹券商分點個股進出

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
92.1
漲跌
▼0.7
漲幅
-0.75%
成交量
10,898張
產業
上櫃半導體類股
1080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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/05/06	4	92.75	6	92.13	92.10	-2	14,391	-0.01%
2024/05/03	4	92.38	2.5	92.07	92.80	1.6	14,275	0.01%
2024/05/02	1	91.00	37.2	92.38	93.90	-36.2	14,054	-0.26%
2024/04/30	5	87.22	4	86.80	86.00	1	13,191	0.01%
2024/04/29	0	0.00	18.1	87.74	88.60	-18.1	13,068	-0.14%
2024/04/26	2	83.90	0	0.00	83.00	2	12,848	0.02%
2024/04/25	3	83.67	0	0.00	83.30	3	13,003	0.02%
2024/04/24	0	0.00	22	85.14	85.40	-22	13,050	-0.17%
2024/04/23	1	82.30	1	82.00	82.30	0	12,963	0.00%
2024/04/19	4.1	81.72	2	82.05	81.20	2.1	12,842	0.02%
2024/04/18	4	85.95	0.4	86.00	86.30	3.6	12,613	0.03%
2024/04/17	0	0.00	3	84.20	84.70	-3	12,497	-0.02%
2024/04/16	2.5	82.78	22.5	82.75	83.10	-20	12,400	-0.16%
2024/04/15	5.7	85.03	1	84.70	84.90	4.7	12,279	0.04%
2024/04/12	5	88.02	12	88.13	87.70	-7	12,146	-0.06%
2024/04/11	0.3	87.70	12	86.45	88.00	-11.7	12,086	-0.10%
2024/04/10	8.1	87.07	0.2	87.20	86.90	7.9	11,971	0.07%
2024/04/09	0	0.00	3.1	87.21	87.10	-3.1	11,937	-0.03%
2024/04/08	6	85.62	5	85.80	86.10	1	11,879	0.01%
2024/04/03	8	84.94	11	84.84	85.00	-3	11,878	-0.03%
2024/04/02	15.1	85.43	0	0.00	84.80	15.1	11,948	0.13%
2024/04/01	203	85.10	4	85.20	84.60	199	12,193	1.63%	大買/鉅額交易
2024/03/29	7.2	84.83	5	85.62	85.50	2.2	12,083	0.02%
2024/03/28	2	84.91	0.2	85.50	84.80	1.8	11,766	0.02%
2024/03/27	0	84.90	2.5	85.80	86.20	-2.5	11,713	-0.02%
2024/03/26	17.3	84.77	20	85.03	85.10	-2.7	11,645	-0.02%
2024/03/25	6	86.43	17	86.36	86.30	-11	11,427	-0.10%
2024/03/22	14	88.40	13.2	87.50	87.90	0.8	11,365	0.01%
2024/03/21	17	89.97	10.1	89.96	89.80	6.9	10,946	0.06%
2024/03/20	25	89.92	22.5	89.37	89.70	2.5	10,714	0.02%
2024/03/19	9	89.70	33	88.74	90.80	-24	10,121	-0.24%
2024/03/18	4.1	84.94	6.5	85.37	84.80	-2.4	9,386	-0.03%
2024/03/15	35	83.57	25.3	83.63	83.90	9.7	9,116	0.11%
2024/03/14	9.1	82.34	27.1	82.14	82.40	-18.1	8,838	-0.20%
2024/03/13	24.8	83.83	57	83.96	82.70	-32.3	8,627	-0.37%
2024/03/12	32.4	77.49	52.4	78.52	81.20	-20.1	7,739	-0.26%
2024/03/11	14	73.44	1	73.50	73.90	13	7,115	0.18%
2024/03/08	12	75.39	6.5	75.76	74.20	5.5	7,449	0.07%
2024/03/07	1.1	73.03	12	73.10	73.10	-10.9	7,395	-0.15%
2024/03/06	0	0.00	29	72.31	72.80	-29	7,738	-0.37%
2024/03/05	7	72.79	2	73.20	72.60	5	8,252	0.06%
2024/03/04	6	73.37	1	73.30	73.50	5	8,703	0.06%
2024/03/01	1	72.50	1	73.00	72.60	0	9,179	0.00%
2024/02/29	1.3	71.58	25	71.81	72.20	-23.7	9,902	-0.24%
2024/02/27	12	72.66	1	73.50	72.00	11	10,878	0.10%
2024/02/26	20	72.29	5	72.76	72.20	15	11,785	0.13%
2024/02/23	3	73.47	0	0.00	72.90	3	12,337	0.02%
2024/02/22	1	73.80	5	74.10	73.80	-4	12,910	-0.03%
2024/02/21	3	73.77	2	73.90	73.50	1	13,364	0.01%
2024/02/20	2.1	74.89	0	0.00	74.30	2.1	13,533	0.02%
2024/02/19	5	74.90	1	75.20	75.30	4	13,646	0.03%
2024/02/16	7	74.50	10.1	74.65	74.80	-3.1	13,746	-0.02%
2024/02/15	1	73.30	8	73.39	73.90	-7	13,852	-0.05%
2024/02/05	18.1	72.84	7	73.46	73.50	11.1	13,811	0.08%
2024/02/02	13.2	72.82	1	73.80	72.60	12.2	13,767	0.09%
2024/02/01	2.2	72.71	1	73.30	72.50	1.2	14,010	0.01%
2024/01/31	3	73.80	4	73.40	73.50	-1	14,280	-0.01%
2024/01/30	7.1	73.81	1	73.40	73.10	6.1	14,228	0.04%
2024/01/29	3	74.04	0	0.00	74.70	3	14,265	0.02%
2024/01/26	20	75.33	0	0.00	74.80	20	14,319	0.14%
2024/01/25	0.1	75.46	4.1	76.00	76.30	-3.9	14,328	-0.03%
2024/01/23	13.1	74.38	0	0.00	74.90	13.1	14,351	0.09%
2024/01/22	1.1	73.72	5	74.52	73.50	-3.9	14,345	-0.03%
2024/01/19	2.2	74.91	1	74.40	74.40	1.2	14,281	0.01%
2024/01/18	2.2	73.19	1	72.70	72.70	1.2	14,140	0.01%
2024/01/17	10.6	73.83	9	73.44	73.90	1.6	14,076	0.01%
2024/01/16	8.4	76.07	30	76.04	76.00	-21.6	13,957	-0.15%
2024/01/15	1	77.60	1	77.50	77.80	0	13,883	0.00%
2024/01/12	2	78.15	2	77.60	77.50	0	13,946	0.00%
2024/01/11	2	79.00	2	78.90	79.40	0	13,921	0.00%
2024/01/10	0	0.00	2	78.55	79.10	-2	14,007	-0.01%
2024/01/09	3	78.47	0	0.00	78.60	3	14,064	0.02%
2024/01/08	4.7	78.72	0	0.00	78.10	4.7	14,142	0.03%
2024/01/05	3	78.93	0	0.00	78.60	3	14,333	0.02%
2024/01/04	1	78.50	0	0.00	78.50	1	14,439	0.01%
2024/01/03	3.5	78.23	2	78.30	78.30	1.5	14,488	0.01%
2024/01/02	8	80.31	2	80.35	79.70	6	14,447	0.04%
2023/12/29	3.1	80.97	52	81.33	81.50	-48.9	14,443	-0.34%
2023/12/28	4	80.98	5.6	80.96	81.10	-1.6	14,403	-0.01%
2023/12/27	14.9	80.05	7.1	80.50	81.00	7.8	14,295	0.05%
2023/12/26	0.1	78.50	0.1	78.40	78.50	0	14,049	0.00%
2023/12/22	14	78.09	10	77.60	78.20	4	14,148	0.03%
2023/12/21	0	0.00	5	77.44	77.40	-5	14,130	-0.04%
2023/12/20	2	77.50	4	78.05	78.20	-2	14,140	-0.01%
2023/12/19	0	76.81	1	78.60	77.20	-1	14,108	-0.01%
2023/12/18	1	78.70	2	78.50	78.90	-1	13,998	-0.01%
2023/12/15	1	79.90	2	79.60	79.80	-1	13,984	-0.01%
2023/12/14	6	79.77	4	79.80	80.00	2	13,921	0.01%
2023/12/13	10	79.40	3	79.70	79.40	7	13,861	0.05%
2023/12/12	10	79.25	0	0.00	79.60	10	13,775	0.07%
2023/12/08	4	78.95	0	0.00	78.70	4	13,717	0.03%
2023/12/07	6	77.85	0	0.00	77.70	6	13,677	0.04%
2023/12/06	5.1	78.00	3	78.07	77.50	2.1	13,573	0.02%
2023/12/05	33.6	78.59	16	77.80	77.80	17.6	13,430	0.13%
2023/12/04	29.4	81.33	8.7	81.20	80.90	20.7	13,054	0.16%
2023/12/01	3	78.64	7	78.86	78.90	-4	12,759	-0.03%
2023/11/30	9.4	80.50	3	80.70	79.80	6.4	12,367	0.05%
2023/11/29	14	80.43	1	80.30	79.50	13	11,940	0.11%
2023/11/28	18.1	80.21	1	80.20	79.10	17.1	11,527	0.15%
2023/11/27	69.5	80.59	1.1	84.37	79.70	68.4	11,025	0.62%
2023/11/24	17.4	86.13	18.1	86.94	85.50	-0.7	10,300	-0.01%
2023/11/23	18.1	83.68	43	83.92	83.40	-25	9,265	-0.27%
2023/11/22	19.1	79.94	10.2	80.88	81.10	8.9	8,342	0.11%
2023/11/21	12	79.35	6	79.37	78.70	6	7,853	0.08%
2023/11/20	0	77.70	12.1	76.11	78.00	-12.1	7,333	-0.16%
2023/11/17	0	0.00	1.5	73.43	73.80	-1.5	6,902	-0.02%
2023/11/16	0.5	72.50	8	72.05	72.90	-7.5	6,770	-0.11%
2023/11/15	0	0.00	16.1	71.66	71.60	-16.1	6,740	-0.24%
2023/11/14	19.5	69.77	13.2	70.22	71.20	6.4	6,718	0.10%
2023/11/13	0	68.70	0	0.00	68.90	0	6,563	0.00%
2023/11/10	3.1	67.71	1	68.10	68.10	2.1	6,522	0.03%
2023/11/09	7.3	68.21	12	68.13	67.50	-4.7	6,437	-0.07%
2023/11/08	11.3	69.03	0	0.00	69.70	11.3	6,160	0.18%
2023/11/07	1	72.90	2.5	73.10	72.70	-1.5	5,856	-0.03%
2023/11/06	11	73.47	0	0.00	73.10	11	5,914	0.19%
2023/11/03	0.1	71.90	0	0.00	72.20	0.1	5,838	0.00%
2023/11/02	1	72.60	1	72.90	72.90	0	5,827	0.00%
2023/11/01	0	0.00	0.3	71.40	71.60	-0.3	5,822	-0.01%
2023/10/31	0.2	70.73	0	0.00	70.10	0.2	5,846	0.00%
2023/10/30	1.4	70.51	2	70.70	70.40	-0.6	5,916	-0.01%
2023/10/27	3	71.87	1	72.10	71.80	2	5,922	0.03%
2023/10/26	4.1	71.60	2	72.60	71.30	2.1	5,970	0.04%
2023/10/25	0	0.00	10	74.00	74.40	-10	5,918	-0.17%
2023/10/23	0.5	73.50	0	0.00	73.00	0.5	5,894	0.01%
2023/10/19	3	74.30	3	74.50	74.50	0	5,914	0.00%
2023/10/18	1	74.30	6	74.02	74.00	-5	5,959	-0.08%
2023/10/17	6	74.00	1	74.90	74.50	5	5,934	0.08%
2023/10/16	3.3	74.23	6	73.35	72.70	-2.7	5,903	-0.05%
2023/10/13	5	75.08	7.4	75.22	75.40	-2.4	5,828	-0.04%
2023/10/12	0	0.00	14	72.79	74.20	-14	5,629	-0.25%
2023/10/06	0	0.00	5	71.14	70.70	-5	5,485	-0.09%
2023/10/05	8.1	71.12	4	71.83	71.90	4.1	5,494	0.07%
2023/10/04	0	0.00	2	69.90	70.00	-2	5,403	-0.04%
2023/10/03	2	68.95	0	0.00	69.10	2	5,410	0.04%
2023/10/02	0	0.00	0.1	69.10	69.10	-0.1	5,492	0.00%
2023/09/27	1.2	67.45	1	67.30	67.80	0.2	5,594	0.00%
2023/09/26	3.2	68.30	0	0.00	68.00	3.2	5,588	0.06%
2023/09/20	2	70.30	4	69.40	69.30	-2	5,655	-0.04%
2023/09/19	5	70.80	0	0.00	70.40	5	5,661	0.09%
2023/09/18	0	0.00	1	71.60	71.20	-1	5,684	-0.02%
2023/09/15	1	71.80	4	72.10	72.00	-3	5,699	-0.05%
2023/09/13	18.7	71.64	1	71.60	71.40	17.7	5,692	0.31%
2023/09/12	2	71.00	0.2	70.80	71.30	1.8	5,705	0.03%
2023/09/08	0	0.00	0.3	69.40	69.20	-0.3	5,650	0.00%
2023/09/05	6	70.20	0	0.00	70.50	6	5,616	0.11%
2023/09/04	5.3	70.73	0	0.00	70.80	5.3	5,597	0.09%
2023/09/01	2	69.75	2	69.80	69.60	0	5,535	0.00%
2023/08/31	0.1	68.60	0	0.00	68.30	0.1	5,478	0.00%
2023/08/30	4	68.93	0	0.00	69.20	4	5,435	0.07%
2023/08/29	7	68.59	0	0.00	68.50	7	5,443	0.13%
2023/08/28	10	69.19	5	69.70	68.30	5	5,436	0.09%
2023/08/25	16.1	67.06	0	0.00	67.80	16.1	5,384	0.30%
2023/08/24	1	68.90	0	0.00	68.80	1	5,302	0.02%
2023/08/23	0	68.50	0.3	68.30	68.40	-0.3	5,261	-0.01%
2023/08/22	5.5	68.54	0	0.00	68.50	5.5	5,304	0.10%
2023/08/21	1.1	69.79	0	0.00	68.70	1.1	5,228	0.02%
2023/08/18	0.2	71.00	0	0.00	70.40	0.2	5,102	0.00%
2023/08/16	0	0.00	0.1	71.50	71.20	-0.1	4,970	0.00%
2023/08/15	0	0.00	0	72.10	71.80	0	4,949	0.00%
2023/08/14	5	72.28	0.1	72.70	72.00	4.9	4,985	0.10%
2023/08/11	1.3	72.70	0	0.00	72.60	1.3	4,947	0.03%
2023/08/10	0.1	73.40	0	0.00	74.00	0.1	4,956	0.00%
2023/08/09	5.2	74.90	8	74.44	74.30	-2.8	4,846	-0.06%
2023/08/08	5	75.30	0	0.00	74.60	5	4,848	0.10%
2023/08/07	3.1	75.20	5	75.44	75.80	-1.9	4,785	-0.04%
2023/08/04	2	75.60	2	75.50	75.50	0	4,756	0.00%
2023/08/02	3.4	76.09	2	76.40	75.70	1.4	4,685	0.03%
2023/08/01	6.2	78.33	7.1	78.73	78.40	-0.9	4,539	-0.02%
2023/07/28	1	77.30	0	0.00	77.20	1	4,496	0.02%
2023/07/27	0.1	76.70	2	76.70	76.70	-1.9	4,521	-0.04%
2023/07/26	5.1	76.00	0	0.00	75.60	5.1	4,515	0.11%
2023/07/25	6.1	76.93	0	0.00	77.00	6.1	4,505	0.13%
2023/07/24	2	77.65	1	77.50	77.60	1	4,472	0.02%
2023/07/21	1	77.70	1	78.40	78.00	0	4,464	0.00%
2023/07/20	2	80.30	0	0.00	80.20	2	4,399	0.05%
2023/07/19	0.1	81.70	0	0.00	80.00	0.1	4,371	0.00%
2023/07/17	2.1	81.49	12	80.90	81.30	-10	4,426	-0.22%
2023/07/14	2	81.45	0	0.00	80.80	2	4,500	0.04%
2023/07/13	20.1	79.11	0	0.00	79.70	20.1	4,465	0.45%
2023/07/12	0	0.00	1	80.10	80.00	-1	4,442	-0.02%
2023/07/11	1	80.80	0	0.00	81.60	1	4,422	0.02%
2023/07/10	7	80.51	2	81.20	80.00	5	4,428	0.11%
2023/07/07	9	81.20	0	0.00	80.50	9	4,407	0.21%
2023/07/06	12	82.10	0	0.00	83.50	12	4,317	0.28%
2023/07/05	6.2	84.24	0	0.00	83.70	6.2	4,229	0.15%
2023/07/04	1	88.30	20	88.15	88.30	-19	4,126	-0.46%
2023/07/03	2	88.05	13	89.06	87.70	-11	4,090	-0.27%
2023/06/28	3	86.73	0	0.00	86.20	3	4,087	0.07%
2023/06/27	1	87.60	0	0.00	87.00	1	4,096	0.02%
2023/06/26	4	87.25	0	0.00	87.00	4	4,165	0.10%
2023/06/20	11.2	88.57	0	0.00	88.10	11.2	4,293	0.26%
2023/06/19	2	89.35	1	90.20	89.30	1	4,273	0.02%
2023/06/16	4.3	91.40	0	0.00	90.30	4.3	4,285	0.10%
2023/06/15	0	0.00	1	93.00	92.90	-1	4,260	-0.02%
2023/06/14	2.3	93.21	0	0.00	92.90	2.3	4,374	0.05%
2023/06/12	0.2	93.40	0	0.00	93.00	0.2	4,330	0.00%
2023/06/07	0	0.00	1	94.70	94.80	-1	4,381	-0.02%
2023/06/05	0.1	92.70	0	0.00	92.70	0.1	4,373	0.00%
2023/06/02	0.1	91.20	0	0.00	91.90	0.1	4,363	0.00%
2023/06/01	0	0.00	1	92.50	91.60	-1	4,368	-0.02%
2023/05/31	1	93.00	0	0.00	92.90	1	4,405	0.02%
2023/05/29	0.1	94.10	1	95.20	94.10	-0.9	4,419	-0.02%
2023/05/26	0.2	93.10	3	92.40	92.80	-2.8	4,503	-0.06%
2023/05/24	1	90.20	0	0.00	90.20	1	4,683	0.02%
2023/05/18	0	0.00	1	91.00	90.80	-1	4,914	-0.02%
2023/05/17	0	0.00	1.2	90.20	90.20	-1.2	5,066	-0.02%
2023/05/16	1	90.60	7	90.60	90.30	-6	5,100	-0.12%
2023/05/12	0	0.00	1	89.80	90.00	-1	5,345	-0.02%
2023/05/11	0	0.00	3	89.90	90.00	-3	5,359	-0.06%
2023/05/10	4	89.00	0	0.00	89.20	4	5,463	0.07%
2023/05/09	1	89.90	1	90.00	90.00	0	5,507	0.00%
2023/05/08	1	90.20	0	0.00	89.80	1	5,594	0.02%
2023/05/05	1	89.70	0	0.00	89.70	1	5,685	0.02%
2023/05/04	2	87.90	0	0.00	89.30	2	5,810	0.03%
2023/05/03	2	88.35	1	86.90	88.20	1	5,880	0.02%
2023/05/02	1	86.30	0	0.00	87.50	1	6,204	0.02%
2023/04/27	1	86.20	0	0.00	85.60	1	6,575	0.02%
2023/04/26	0.4	86.00	0	0.00	85.50	0.4	6,624	0.01%
2023/04/25	2	87.35	1	88.90	87.00	1	6,709	0.01%
2023/04/24	1	88.80	1	89.80	88.90	0	6,824	0.00%
2023/04/21	1	90.00	4	91.18	90.20	-3	6,869	-0.04%
2023/04/20	2	90.50	0	0.00	90.30	2	6,978	0.03%
2023/04/19	0.2	91.90	0	0.00	90.90	0.2	7,214	0.00%
2023/04/18	2	92.80	0	0.00	92.10	2	7,596	0.03%
2023/04/13	1	93.90	0	0.00	94.00	1	7,704	0.01%
2023/04/11	1	94.70	2	95.00	94.90	-1	7,706	-0.01%
2023/04/10	2.3	94.90	0	0.00	94.60	2.3	7,762	0.03%
2023/04/06	5	96.70	0	0.00	95.90	5	7,777	0.06%
2023/03/31	1	96.80	0	0.00	96.90	1	7,782	0.01%
2023/03/30	1	97.50	1	97.70	97.50	0	7,815	0.00%
2023/03/29	3.5	96.40	17	96.32	96.00	-13.5	7,814	-0.17%
2023/03/28	1	98.10	5	98.46	98.90	-4	7,825	-0.05%
2023/03/27	4.2	100.20	5	99.56	99.00	-0.8	7,922	-0.01%
2023/03/24	6	98.75	7	98.50	98.50	-1	7,889	-0.01%
2023/03/23	7	96.86	19	97.09	98.00	-12	7,842	-0.15%
2023/03/22	5	94.40	1	95.20	94.20	4	7,774	0.05%
2023/03/20	9	94.90	6	95.60	94.60	3	7,920	0.04%
2023/03/17	7	95.21	30	94.87	95.90	-23	7,928	-0.29%
2023/03/13	0	0.00	10	91.00	92.50	-10	7,947	-0.13%
2023/03/10	4	91.20	0	0.00	91.70	4	7,997	0.05%
2023/03/09	2	94.65	1	95.70	93.90	1	8,118	0.01%
2023/03/07	4	94.80	4	93.90	94.40	0	8,131	0.00%
2023/03/06	7	94.16	11	94.17	94.30	-4	8,136	-0.05%
2023/03/03	12	92.11	2	93.80	91.60	10	8,105	0.12%
2023/03/01	3	90.10	2	93.40	93.40	1	8,175	0.01%
2023/02/24	11	92.97	12	94.31	92.50	-1	8,181	-0.01%
2023/02/23	8	92.53	1	93.40	93.40	7	8,204	0.09%
2023/02/22	10	90.81	5	91.20	91.70	5	8,356	0.06%
2023/02/21	0	0.00	23	94.51	95.00	-23	8,345	-0.28%
2023/02/20	10	93.40	1	93.60	93.50	9	8,479	0.11%
2023/02/17	0	92.10	0	92.10	92.40	0	8,752	0.00%
2023/02/16	4	92.60	1	92.70	92.70	3	8,847	0.03%
2023/02/15	19	92.84	3	93.37	92.40	16	9,097	0.18%
2023/02/14	1	96.40	0	0.00	97.20	1	9,016	0.01%
2023/02/13	13	95.35	0.4	96.00	96.80	12.6	9,109	0.14%
2023/02/10	0	0.00	4	98.20	98.70	-4	9,040	-0.04%
2023/02/09	2	95.90	2	95.40	95.50	0	8,938	0.00%
2023/02/07	0	0.00	0	94.10	95.30	0	8,863	0.00%
2023/02/06	8	93.91	0	0.00	93.60	8	9,066	0.09%
2023/02/03	0	0.00	1	96.80	96.60	-1	9,038	-0.01%
2023/02/02	6	97.42	1	97.70	96.80	5	9,008	0.06%
2023/02/01	18	97.94	43	99.15	97.20	-25	8,912	-0.28%
2023/01/31	9	97.93	3	96.73	99.70	6	8,795	0.07%
2023/01/30	0	0.00	14	99.28	101.00	-14	8,464	-0.17%
2023/01/17	2	91.55	4.1	91.41	92.00	-2.1	8,194	-0.03%
2023/01/16	0	0.00	1.1	89.21	89.30	-1.1	8,114	-0.01%
2023/01/13	0	0.00	3	88.10	88.20	-3	8,124	-0.04%
2023/01/12	2	89.05	0	0.00	90.00	2	8,014	0.02%
2023/01/11	0	0.00	1	92.30	92.60	-1	7,883	-0.01%
2023/01/10	12	92.32	10	92.15	91.70	2	7,836	0.03%
2023/01/09	11	91.47	56	92.81	93.40	-45	7,676	-0.59%
2023/01/06	10.1	90.06	7	90.04	90.80	3.1	7,420	0.04%
2023/01/05	0	0.00	7	84.91	84.80	-7	6,972	-0.10%
2023/01/04	1	79.60	2	80.70	80.50	-1	6,909	-0.01%
2022/12/29	2	77.80	2	76.70	77.80	0	6,994	0.00%
2022/12/28	2	78.00	0	0.00	77.80	2	7,004	0.03%
2022/12/27	0	0.00	5	81.30	81.10	-5	6,983	-0.07%
2022/12/26	2	80.35	1	81.10	80.40	1	6,977	0.01%
2022/12/22	1	83.70	6	83.48	82.90	-5	7,051	-0.07%
2022/12/21	1	81.80	0	0.00	82.00	1	7,042	0.01%
2022/12/20	6	81.80	6	84.08	81.30	0	7,064	0.00%
2022/12/19	10	86.02	1	83.50	84.60	9	7,070	0.13%
2022/12/16	1	81.70	1	82.40	82.30	0	6,965	0.00%
2022/12/15	0	0.00	10	82.90	82.90	-10	6,970	-0.14%
2022/12/14	14	83.35	3	83.20	83.50	11	7,154	0.15%
2022/12/13	5	86.40	8	86.19	83.80	-3	7,106	-0.04%
2022/12/12	10	82.58	9	79.67	83.90	1	7,001	0.01%
2022/12/09	0.1	82.90	0	0.00	83.20	0.1	6,948	0.00%
2022/12/08	1	83.20	0	0.00	82.90	1	6,914	0.01%
2022/12/07	7	84.59	0	0.00	83.30	7	6,902	0.10%
2022/12/06	1	85.90	0	0.00	84.80	1	6,881	0.01%
2022/12/05	1	86.60	0	0.00	86.50	1	6,886	0.01%
2022/12/02	2	86.70	3	86.90	86.80	-1	6,936	-0.01%
2022/12/01	6	86.30	24	86.50	87.10	-18	6,920	-0.26%
2022/11/30	5	82.42	4	82.50	82.30	1	6,787	0.01%
2022/11/28	1	83.30	0	0.00	83.50	1	6,752	0.01%
2022/11/25	24	84.00	1	84.10	83.90	23	6,770	0.34%
2022/11/24	7	84.10	2	83.50	84.40	5	6,781	0.07%
2022/11/23	6	85.37	6	84.62	83.20	0	6,779	0.00%
2022/11/22	4.1	83.46	0	0.00	83.50	4.1	6,750	0.06%
2022/11/21	10	85.67	7	85.94	83.70	3	6,762	0.04%
2022/11/18	11	90.97	6	90.32	88.10	5	6,627	0.08%
2022/11/17	4	86.33	2	90.35	90.70	2	6,483	0.03%
2022/11/16	0	0.00	14	86.06	87.20	-14	6,395	-0.22%
2022/11/15	13.1	84.96	10.1	85.43	85.50	3.1	6,169	0.05%
2022/11/14	3	80.70	4	81.65	80.80	-1	5,930	-0.02%
2022/11/11	1	80.40	12	81.18	80.90	-11	5,877	-0.19%
2022/11/10	0	0.00	16	73.60	74.10	-16	5,629	-0.28%
2022/11/09	3	70.00	1	72.80	73.00	2	5,590	0.04%
2022/11/08	2	69.10	2	69.00	69.10	0	5,547	0.00%
2022/11/07	0	0.00	5	65.90	67.50	-5	5,611	-0.09%
2022/11/04	1	64.30	0	0.00	65.30	1	5,641	0.02%
2022/11/03	1	65.50	0	0.00	65.10	1	5,632	0.02%
2022/11/02	14	64.95	8	65.04	66.00	6	5,664	0.11%
2022/11/01	1.2	67.98	6	68.12	68.10	-4.9	5,487	-0.09%
2022/10/31	0	0.00	4	66.00	66.40	-4	5,609	-0.07%
2022/10/27	0	0.00	1	64.90	64.80	-1	5,940	-0.02%
2022/10/25	0	0.00	1	63.10	62.60	-1	6,094	-0.02%
2022/10/24	1	65.10	0.1	66.07	64.80	0.9	6,098	0.01%
2022/10/19	0	0.00	0.1	63.60	62.70	-0.1	6,039	0.00%
2022/10/18	5	64.00	0	0.00	63.00	5	6,072	0.08%
2022/10/17	5.1	61.71	0	0.00	63.70	5.1	6,099	0.08%
2022/10/14	0	0.00	3	63.00	63.50	-3	6,156	-0.05%
2022/10/11	13.1	61.66	0	0.00	61.00	13.1	6,153	0.21%
2022/10/05	0	68.30	6	69.20	68.50	-6	6,257	-0.10%
2022/10/04	1	66.80	1	66.80	67.30	0	6,284	0.00%
2022/09/30	0	0.00	5	62.50	65.00	-5	6,420	-0.08%
2022/09/29	3	63.70	0	0.00	63.50	3	6,543	0.05%
2022/09/28	1	63.50	0	0.00	63.30	1	6,594	0.02%
2022/09/27	1	64.40	2.1	65.07	65.00	-1.1	6,635	-0.02%
2022/09/26	7	64.83	3	65.40	64.40	4	6,777	0.06%
2022/09/22	9	68.37	0	0.00	68.00	9	6,930	0.13%
2022/09/21	16.2	69.48	16	69.20	69.80	0.2	6,932	0.00%
2022/09/20	2.1	72.30	0	0.00	72.20	2.1	6,749	0.03%
2022/09/14	3	73.03	2	73.85	73.80	1	6,947	0.01%
2022/09/13	1	74.80	1	75.90	75.50	0	6,951	0.00%
2022/09/12	1	76.20	4	76.45	75.00	-3	6,943	-0.04%
2022/09/08	0	0.00	2	73.35	74.00	-2	6,996	-0.03%
2022/09/07	4.1	72.49	0	0.00	71.80	4.1	6,988	0.06%
2022/09/05	1	71.50	0	71.60	71.50	1	7,060	0.01%
2022/09/02	0.1	72.50	0	0.00	72.00	0.1	7,206	0.00%
2022/09/01	7	72.50	0	0.00	72.50	7	7,189	0.10%
2022/08/31	0	0.00	4	73.33	74.40	-4	7,156	-0.06%
2022/08/30	0	0.00	1	73.20	73.30	-1	7,145	-0.01%
2022/08/29	4	72.98	7	72.93	73.20	-3	7,129	-0.04%
2022/08/24	2	75.80	0	0.00	75.20	2	7,171	0.03%
2022/08/23	4	74.70	3	74.77	74.20	1	7,223	0.01%
2022/08/22	1	74.00	0.1	74.50	74.10	0.9	7,228	0.01%
2022/08/19	1	75.00	0.2	75.40	75.00	0.8	7,267	0.01%
2022/08/18	3	75.80	0.2	76.00	76.00	2.9	7,292	0.04%
2022/08/17	3.1	77.68	4	76.48	77.20	-1	7,294	-0.01%
2022/08/16	9	76.34	5.2	77.35	76.20	3.8	7,369	0.05%
2022/08/15	6	78.05	7	77.51	78.20	-1	7,379	-0.01%
2022/08/12	4.1	76.19	3	75.50	76.60	1.1	7,295	0.01%
2022/08/11	2	73.90	0	0.00	73.90	2	7,205	0.03%
2022/08/10	4	70.40	4	70.55	70.40	0	7,157	0.00%
2022/08/09	2.1	71.76	0	0.00	72.00	2.1	7,132	0.03%
2022/08/08	0	0.00	3	74.17	73.40	-3	7,087	-0.04%
2022/08/05	10.1	75.16	15	75.05	74.90	-4.9	7,031	-0.07%
2022/08/04	6	72.03	20	72.05	73.00	-14	6,886	-0.20%
2022/08/03	13	70.18	16	68.79	69.70	-3	6,740	-0.04%
2022/08/02	26.2	67.50	6	68.45	68.20	20.2	6,575	0.31%
2022/08/01	6	70.82	6	71.27	70.70	0	6,525	0.00%
2022/07/29	0.1	73.20	2.1	73.00	72.00	-2	6,510	-0.03%
2022/07/28	5	72.10	5	72.44	72.10	0	6,509	0.00%
2022/07/27	0	0.00	3	70.50	72.10	-3	6,491	-0.05%
2022/07/26	14	70.84	5	71.54	71.00	9	6,483	0.14%
2022/07/25	17	72.95	13	73.61	72.80	4	6,465	0.06%
2022/07/22	7	74.87	7	76.67	75.20	0	6,496	0.00%
2022/07/21	0.3	75.46	2	75.60	75.90	-1.7	6,501	-0.03%
2022/07/20	2	74.90	7	74.76	73.50	-5	6,451	-0.08%
2022/07/19	3.1	72.41	4	73.08	72.90	-1	6,424	-0.01%
2022/07/18	3.1	73.24	8	73.15	73.00	-5	6,453	-0.08%
2022/07/15	27	73.09	14	72.16	73.10	13	6,416	0.20%
2022/07/14	8	70.60	9	69.60	70.90	-1	6,348	-0.02%
2022/07/13	9	69.94	8	69.29	68.90	1	6,320	0.02%
2022/07/12	29	67.51	5	68.50	67.90	24	6,267	0.38%
2022/07/11	5	70.94	3	71.90	71.30	2	6,257	0.03%
2022/07/08	33.3	71.84	9	71.39	71.80	24.3	6,256	0.39%
2022/07/07	8	69.44	10	67.70	69.70	-2	6,167	-0.03%
2022/07/06	5.1	66.01	0	0.00	65.30	5.1	6,078	0.08%
2022/07/05	0.1	68.80	0	0.00	69.10	0.1	6,028	0.00%
2022/07/04	9.2	67.11	0	0.00	67.50	9.2	5,980	0.15%
2022/07/01	4.1	76.21	13	74.32	73.30	-8.9	5,839	-0.15%
2022/06/30	4.1	77.12	0	0.00	76.80	4.1	5,892	0.07%
2022/06/29	9.1	80.28	7	81.47	79.90	2.1	5,768	0.04%
2022/06/28	3	83.33	1	82.80	82.80	2	5,701	0.04%
2022/06/27	0.1	86.00	0	0.00	85.00	0.1	5,706	0.00%
2022/06/24	1.8	83.63	0	0.00	83.10	1.8	5,673	0.03%
2022/06/23	4.1	83.71	7	83.69	83.00	-2.9	5,631	-0.05%
2022/06/22	9	86.58	0.1	85.00	83.70	9	5,546	0.16%
2022/06/21	1	90.30	0	0.00	89.40	1	5,431	0.02%
2022/06/20	0	0.00	1	90.01	89.10	-1	5,392	-0.02%
2022/06/17	6.1	90.57	6	90.10	90.60	0.1	5,349	0.00%
2022/06/16	4.2	94.38	0	0.00	93.00	4.2	5,242	0.08%
2022/06/15	1	96.90	2	96.00	95.50	-1	5,177	-0.02%
2022/06/14	3.4	94.43	2	95.60	96.50	1.4	5,245	0.03%
2022/06/13	22.7	96.53	3	96.33	95.60	19.7	5,217	0.38%
2022/06/10	1	102.00	0	0.00	101.50	1	5,137	0.02%
2022/06/09	0	0.00	0.1	102.50	102.00	-0.1	5,134	0.00%
2022/06/08	0	0.00	0	104.00	103.00	0	5,149	0.00%
2022/06/07	1	101.50	0	0.00	101.50	1	5,202	0.02%
2022/06/06	2	101.00	3	103.50	102.50	-1	5,222	-0.02%
2022/06/02	2	101.00	0	0.00	101.00	2	5,241	0.04%
2022/06/01	4	104.50	3	103.50	103.50	1	5,270	0.02%
2022/05/31	2	105.25	17	105.24	107.00	-15	5,238	-0.29%
2022/05/30	5	99.40	18	102.72	103.50	-13	5,156	-0.25%
2022/05/26	7.3	98.19	0	0.00	97.40	7.3	5,127	0.14%
2022/05/25	2	100.00	0	0.00	101.00	2	5,078	0.04%
2022/05/24	19.1	103.04	6	99.80	99.80	13.1	5,092	0.26%
2022/05/23	1	106.50	1	107.00	106.50	0	4,966	0.00%
2022/05/20	0	0.00	1	107.50	107.50	-1	4,925	-0.02%
2022/05/19	5	106.60	5	107.10	106.50	0	4,918	0.00%
2022/05/18	6	106.75	6	108.25	107.50	0	4,905	0.00%
2022/05/17	6	105.67	7	106.14	107.00	-1	4,887	-0.02%
2022/05/16	1	104.00	2	105.50	104.50	-1	4,925	-0.02%
2022/05/13	0	0.00	6	104.17	104.00	-6	5,057	-0.12%
2022/05/10	11	98.22	0	0.00	101.00	11	5,295	0.21%
2022/05/09	8	100.74	0	0.00	99.50	8	5,337	0.15%
2022/05/05	1	107.00	1	107.50	107.50	0	5,477	0.00%
2022/05/04	1.1	104.52	2	104.75	105.50	-1	5,627	-0.02%
2022/05/03	2	102.25	0	0.00	104.00	2	5,655	0.04%
2022/04/28	0	0.00	2	103.25	103.50	-2	5,771	-0.03%
2022/04/27	4	97.63	2	98.00	98.50	2	5,692	0.04%
2022/04/26	0	0.00	0.3	103.00	102.00	-0.3	5,651	-0.01%
2022/04/25	3	101.17	0	0.00	103.00	3	5,679	0.05%
2022/04/22	1	106.50	0	0.00	106.00	1	5,704	0.02%
2022/04/20	0	0.00	2	109.00	109.00	-2	5,791	-0.03%
2022/04/19	1	108.00	2	108.50	108.00	-1	5,852	-0.02%
2022/04/15	5	107.90	1	108.50	108.00	4	5,999	0.07%
2022/04/14	37.4	112.13	0	0.00	112.00	37.4	6,000	0.62%
2022/04/13	1.1	116.27	1	116.00	114.00	0.1	6,015	0.00%
2022/04/12	2	110.76	1	113.50	112.50	1	6,048	0.02%
2022/04/11	4.2	114.03	0	0.00	114.00	4.2	6,074	0.07%
2022/04/08	4	115.75	0.1	116.00	116.50	3.9	6,153	0.06%
2022/04/07	1	118.50	4.1	117.99	117.00	-3.1	6,111	-0.05%
2022/04/06	11.2	116.59	2	117.25	118.00	9.2	6,035	0.15%
2022/04/01	0	0.00	2	122.25	122.00	-2	5,870	-0.03%
2022/03/31	0	0.00	1.1	124.52	124.50	-1.1	5,845	-0.02%
2022/03/30	1	124.50	9	124.61	124.00	-8	5,856	-0.14%
2022/03/28	0.1	120.00	0	0.00	120.50	0.1	5,875	0.00%
2022/03/25	1	122.50	1	122.00	122.00	0	5,861	0.00%
2022/03/23	1	124.00	2	124.50	125.00	-1	5,889	-0.02%
2022/03/22	0.1	124.00	0.3	124.00	123.50	-0.2	5,916	0.00%
2022/03/21	0	0.00	2	124.75	124.00	-2	5,961	-0.03%
2022/03/18	0	0.00	1	124.00	124.00	-1	6,003	-0.02%
2022/03/17	7	121.57	9	120.56	123.00	-2	6,109	-0.03%
2022/03/16	4.2	115.14	1	118.00	115.00	3.2	6,054	0.05%
2022/03/15	4.1	117.12	0	116.50	116.50	4.1	6,112	0.07%
2022/03/14	0	122.00	0	0.00	123.50	0	6,127	0.00%
2022/03/11	0	0.00	0	123.50	124.50	0	6,176	0.00%
2022/03/10	3	124.00	0	0.00	124.00	3	6,202	0.05%
2022/03/09	1	122.00	0	0.00	122.00	1	6,295	0.02%
2022/03/08	1	120.00	1.2	120.17	121.00	-0.2	6,490	0.00%
2022/03/07	5	122.00	0.1	125.00	123.50	4.9	6,505	0.08%
2022/03/04	3	128.33	0	0.00	127.00	3	6,506	0.05%
2022/03/03	0	0.00	3	133.33	132.50	-3	6,442	-0.05%
2022/03/01	1	130.00	12.8	129.02	130.00	-11.8	6,379	-0.18%
2022/02/24	0.6	124.00	3	124.50	125.00	-2.4	6,354	-0.04%
2022/02/23	2	125.50	1	125.00	124.50	1	6,327	0.02%
2022/02/22	3.1	124.52	1	125.50	126.50	2.1	6,402	0.03%
2022/02/21	2.2	126.55	0	0.00	126.50	2.2	6,396	0.03%
2022/02/18	0	0.00	1	129.00	128.00	-1	6,436	-0.02%
2022/02/17	3	128.50	1	129.00	129.00	2	6,487	0.03%
2022/02/16	2.5	129.60	1	130.50	129.50	1.5	6,529	0.02%
2022/02/15	7	127.43	9.2	129.51	127.00	-2.2	6,571	-0.03%
2022/02/14	12.6	124.65	4	124.50	124.00	8.6	6,467	0.13%
2022/02/11	1	131.00	1.2	131.67	131.50	-0.2	6,450	0.00%
2022/02/10	1.2	129.76	6	129.00	130.50	-4.8	6,657	-0.07%
2022/02/09	6	125.75	5	125.40	127.50	1	6,697	0.01%
2022/02/08	4.1	124.49	0	0.00	123.50	4.1	6,783	0.06%
2022/02/07	3.3	124.54	0	0.00	123.50	3.3	6,906	0.05%
2022/01/26	14.2	131.51	3	131.50	130.50	11.2	7,198	0.16%
2022/01/24	1	136.00	0	0.00	137.50	1	7,934	0.01%
2022/01/21	7.2	136.67	9	138.22	138.00	-1.8	8,056	-0.02%
2022/01/20	0	0.00	2	140.00	140.50	-2	8,134	-0.02%
2022/01/19	2.5	138.53	0	0.00	138.50	2.5	8,317	0.03%
2022/01/18	0.1	141.50	0	0.00	141.50	0.1	8,424	0.00%
2022/01/17	1.4	140.29	0	0.00	140.50	1.4	8,472	0.02%
2022/01/14	2.1	137.26	2	140.00	139.00	0.1	8,543	0.00%
2022/01/13	0	140.00	2	140.25	139.00	-2	8,517	-0.02%
2022/01/12	2	140.75	0	0.00	142.00	2	8,556	0.02%
2022/01/11	2.2	139.84	1	141.50	139.50	1.2	8,566	0.01%
2022/01/10	1.3	142.85	1	144.00	143.00	0.3	8,543	0.00%
2022/01/07	6.2	143.83	2	143.25	142.50	4.2	8,724	0.05%
2022/01/06	8	146.63	1	145.00	147.00	7	8,756	0.08%
2022/01/05	11	148.68	4	148.13	148.50	7	8,905	0.08%
2022/01/04	1	150.50	3	152.33	150.50	-2	8,975	-0.02%
2022/01/03	9.1	152.10	2	151.50	151.50	7.1	9,042	0.08%
2021/12/30	0	0.00	0.1	158.00	158.00	-0.1	9,138	0.00%
2021/12/29	1	158.00	1	159.50	159.50	0	9,316	0.00%
2021/12/28	0	0.00	1	160.00	160.00	-1	9,597	-0.01%
2021/12/24	1	157.00	1	157.49	156.00	0	9,819	0.00%
2021/12/23	0.1	156.00	0	0.00	155.50	0.1	9,998	0.00%
2021/12/22	1	158.00	0	156.50	158.00	1	10,209	0.01%
2021/12/16	0	0.00	2.2	155.48	155.50	-2.2	10,670	-0.02%
2021/12/15	0	0.00	0.1	154.00	154.00	-0.1	10,864	0.00%
2021/12/14	1	151.50	3	152.17	152.00	-2	11,065	-0.02%
2021/12/13	4.1	149.63	3	150.00	150.00	1.1	11,234	0.01%
2021/12/10	0.1	153.00	1	153.00	153.50	-0.9	11,331	-0.01%
2021/12/09	2.1	153.27	3	153.00	153.50	-1	11,675	-0.01%
2021/12/08	0.1	160.00	0	0.00	159.00	0.1	12,110	0.00%
2021/12/07	1	161.50	3.1	161.82	162.00	-2.1	12,681	-0.02%
2021/12/06	3	161.83	4	163.50	165.00	-1	12,952	-0.01%
2021/12/03	6.3	162.84	4	163.25	164.00	2.3	13,313	0.02%
2021/12/02	3.1	162.19	127.7	162.24	165.00	-124.6	13,767	-0.91%	大賣/鉅額交易
2021/12/01	1	152.00	1	158.00	157.50	0	14,155	0.00%
2021/11/30	0	0.00	1	153.50	155.00	-1	14,518	-0.01%
2021/11/29	0	0.00	1	150.50	149.50	-1	14,783	-0.01%
2021/11/26	1.6	150.16	1	148.50	148.00	0.6	14,896	0.00%
2021/11/25	2	152.00	0	0.00	151.50	2	14,949	0.01%
2021/11/24	3	151.17	1	150.50	151.00	2	15,122	0.01%
2021/11/23	1.1	155.00	3	154.83	153.50	-2	15,266	-0.01%
2021/11/22	1	157.00	0	0.00	159.50	1	15,438	0.01%
2021/11/19	3	160.46	4	157.13	156.00	-1	15,753	-0.01%
2021/11/18	2	155.00	5	155.40	156.00	-3	15,866	-0.02%
2021/11/17	2	154.00	1	153.00	154.50	1	16,082	0.01%
2021/11/16	5.1	151.59	0	0.00	151.00	5.1	16,201	0.03%
2021/11/15	2	155.25	4	155.38	153.50	-2	16,248	-0.01%
2021/11/12	0	0.00	4	155.25	154.00	-4	16,476	-0.02%
2021/11/11	0	0.00	16	153.81	153.00	-16	16,472	-0.10%
2021/11/10	5	151.40	1	154.00	154.00	4	16,671	0.02%
2021/11/09	8	156.69	120.3	157.82	155.50	-112.3	16,820	-0.67%	大賣/鉅額交易
2021/11/08	9	148.28	10	149.80	150.50	-1	16,970	-0.01%
2021/11/05	10	146.30	5	145.21	144.50	5	17,155	0.03%
2021/11/04	130.2	145.66	8	143.88	143.50	122.2	17,580	0.69%	大買/鉅額交易
2021/11/03	123	154.82	11.1	152.60	151.50	111.9	17,469	0.64%	大買/鉅額交易
2021/11/02	6.1	159.61	339.2	158.96	158.00	-333.1	17,754	-1.88%	大賣/鉅額交易
2021/11/01	7	147.21	37	148.42	148.50	-30	17,649	-0.17%
2021/10/29	15	140.37	1	141.00	144.50	14	17,622	0.08%
2021/10/28	18.1	145.42	5	146.00	143.00	13.1	17,507	0.07%
2021/10/27	5	146.10	4	146.75	149.00	1	17,344	0.01%
2021/10/26	5	142.60	7	144.71	143.50	-2	17,224	-0.01%
2021/10/25	17	140.12	6	140.42	141.00	11	17,090	0.06%
2021/10/22	7	142.79	3	143.50	143.50	4	17,034	0.02%
2021/10/21	289	144.66	2	144.75	143.00	287	16,896	1.70%	大買/鉅額交易
2021/10/20	17	146.50	2	148.50	146.50	15	16,829	0.09%
2021/10/19	6	144.83	7	145.29	145.50	-1	16,704	-0.01%
2021/10/18	7	141.79	0.3	142.33	140.50	6.7	16,617	0.04%
2021/10/15	0.3	146.50	2	146.00	144.00	-1.7	16,585	-0.01%
2021/10/14	0	0.00	1	143.00	140.50	-1	16,358	-0.01%
2021/10/13	12	138.58	4.1	138.88	138.00	8	16,360	0.05%
2021/10/12	1.1	141.17	0	0.00	141.00	1.1	16,162	0.01%
2021/10/08	5	148.90	3	146.33	147.00	2	16,055	0.01%
2021/10/07	7	150.21	6	150.42	150.00	1	15,897	0.01%
2021/10/06	2	147.50	4	148.75	149.00	-2	15,732	-0.01%
2021/10/05	4	139.13	3	142.00	145.50	1	15,557	0.01%
2021/10/04	6	146.67	1	145.00	144.00	5	15,271	0.03%
2021/10/01	6	146.83	6	148.17	149.00	0	15,191	0.00%
2021/09/30	33	146.20	37.1	151.13	151.50	-4.1	15,062	-0.03%
2021/09/29	10.1	145.06	2	144.00	144.50	8.1	14,878	0.05%
2021/09/28	0.2	153.45	0	0.00	155.50	0.2	14,638	0.00%
2021/09/27	0	0.00	1	158.00	154.50	-1	14,562	-0.01%
2021/09/24	11	154.05	15	156.83	157.50	-4	14,499	-0.03%
2021/09/23	8	153.00	0.6	152.00	152.00	7.4	14,371	0.05%
2021/09/22	3.2	154.37	2	153.01	154.00	1.1	14,150	0.01%
2021/09/17	6	158.08	7	160.57	162.00	-1	13,947	-0.01%
2021/09/16	13	156.92	14	157.86	157.00	-1	13,727	-0.01%
2021/09/15	4	157.00	3	158.17	158.50	1	13,534	0.01%
2021/09/14	31	161.11	14	161.57	160.00	17	13,350	0.13%
2021/09/13	63.2	172.20	19.1	167.93	162.00	44.1	13,011	0.34%
2021/09/10	8.1	168.61	19.2	169.78	173.50	-11.2	12,479	-0.09%
2021/09/09	5.2	162.25	6	161.17	164.00	-0.8	11,860	-0.01%
2021/09/08	20	164.00	10.1	161.97	158.00	10	11,556	0.09%
2021/09/07	27.7	167.06	27	165.56	171.50	0.6	11,313	0.01%
2021/09/06	24	165.67	15	166.40	165.00	9	10,853	0.08%
2021/09/03	5	160.90	7	158.07	158.50	-2	10,229	-0.02%
2021/09/02	2.1	152.07	13	152.46	153.00	-10.9	9,846	-0.11%
2021/09/01	9	149.44	15	150.73	151.00	-6	9,499	-0.06%
2021/08/31	1	146.00	1	147.00	148.00	0	9,384	0.00%
2021/08/30	2	147.50	1	147.00	149.00	1	9,304	0.01%
2021/08/27	2	149.00	2	148.75	148.50	0	9,135	0.00%
2021/08/26	6	146.33	2	148.50	144.00	4	8,977	0.04%
2021/08/25	7	151.00	17	150.06	145.50	-10	8,809	-0.11%
2021/08/24	1	143.50	3	143.67	142.50	-2	8,417	-0.02%
2021/08/23	2	141.00	0	0.00	138.50	2	8,223	0.02%
2021/08/20	1.1	130.14	4	133.00	131.50	-2.9	8,078	-0.04%
2021/08/19	2	136.00	1	137.99	136.00	1	8,033	0.01%
2021/08/18	4	134.63	9	136.56	137.00	-5	7,956	-0.06%
2021/08/17	1.3	134.75	4.2	135.62	136.50	-2.9	7,737	-0.04%
2021/08/16	4	136.75	8	135.63	137.50	-4	7,663	-0.05%
2021/08/13	15.1	141.37	16	141.78	141.50	-0.9	7,476	-0.01%
2021/08/12	32	148.81	19	147.89	145.00	13	7,264	0.18%
2021/08/11	56.2	144.60	53	144.13	144.00	3.2	6,871	0.05%
2021/08/10	70	148.90	70	147.56	146.50	0	6,610	0.00%
2021/08/09	15	144.30	9.1	144.59	143.00	5.9	6,104	0.10%
2021/08/06	77.1	148.08	70	144.49	143.00	7.1	6,073	0.12%
2021/08/05	20	140.48	45	142.13	146.50	-25	5,508	-0.45%
2021/08/04	0	0.00	12.8	133.50	133.50	-12.8	4,873	-0.26%
2021/08/03	4	119.50	3	120.33	121.50	1	4,888	0.02%
2021/08/02	0	0.00	10	119.45	120.00	-10	4,890	-0.20%
2021/07/30	1	117.00	4	115.88	115.50	-3	4,889	-0.06%
2021/07/29	0	0.00	2	114.25	113.50	-2	5,004	-0.04%
2021/07/28	5	110.90	0	0.00	111.50	5	5,217	0.10%
2021/07/27	0	0.00	1	115.50	113.50	-1	5,298	-0.02%
2021/07/26	1	113.50	0	0.00	114.50	1	5,364	0.02%
2021/07/23	1	115.00	0	0.00	114.00	1	5,447	0.02%
2021/07/21	4	116.88	5	116.10	116.50	-1	5,530	-0.02%
2021/07/20	0	0.00	1	114.50	114.00	-1	5,603	-0.02%
2021/07/19	8.1	112.40	0	0.00	113.00	8.1	5,590	0.14%
2021/07/16	5	117.40	1	117.50	117.50	4	5,552	0.07%
2021/07/15	1	119.50	0	0.00	120.00	1	5,554	0.02%
2021/07/14	1	118.00	1	118.50	118.50	0	5,539	0.00%
2021/07/13	2	119.00	6	119.50	119.00	-4	5,563	-0.07%
2021/07/12	3	115.00	4.1	115.51	116.00	-1.1	5,611	-0.02%
2021/07/08	3	115.17	1	116.00	115.00	2	5,758	0.03%
2021/07/07	2	115.50	0	0.00	116.50	2	5,808	0.03%
2021/07/06	3.3	116.54	0	0.00	115.50	3.3	5,958	0.05%
2021/07/05	1	118.00	0.2	119.00	118.00	0.8	6,113	0.01%
2021/07/01	1	116.00	0	0.00	116.00	1	6,250	0.02%
2021/06/30	1	118.50	5	118.80	118.00	-4	6,327	-0.06%
2021/06/29	3	117.00	0	0.00	117.50	3	6,354	0.05%
2021/06/28	3	115.83	1	116.00	116.00	2	6,417	0.03%
2021/06/25	0	0.00	1	118.50	117.50	-1	6,458	-0.02%
2021/06/24	2	117.75	0	0.00	118.00	2	6,472	0.03%
2021/06/23	0	0.00	1	120.00	120.50	-1	6,502	-0.02%
2021/06/22	5	118.00	3	117.17	118.00	2	6,580	0.03%
2021/06/21	0	0.00	1	119.50	121.00	-1	6,606	-0.02%
2021/06/18	0.5	123.00	1	125.00	122.00	-0.5	6,651	-0.01%
2021/06/16	2	124.00	3.3	123.63	121.50	-1.3	6,721	-0.02%
2021/06/15	3	122.50	35.2	122.13	124.00	-32.2	6,686	-0.48%
2021/06/10	1	115.50	1	117.97	116.00	0	6,782	0.00%
2021/06/09	2.1	113.27	1	114.50	114.00	1.1	6,813	0.02%
2021/06/08	2	114.50	3	115.67	114.50	-1	6,997	-0.01%
2021/06/07	1	112.00	1	113.50	113.50	0	7,198	0.00%
2021/06/04	1	113.50	1	114.50	114.00	0	7,374	0.00%
2021/06/02	0	0.00	2	114.50	116.00	-2	7,656	-0.03%
2021/06/01	1	117.00	0	0.00	117.50	1	7,776	0.01%
2021/05/31	0	0.00	4	117.50	118.00	-4	7,947	-0.05%
2021/05/28	2	116.50	9	118.56	117.00	-7	8,124	-0.09%
2021/05/27	1	114.50	2	114.75	116.50	-1	8,110	-0.01%
2021/05/26	1	113.00	2	113.25	113.00	-1	8,165	-0.01%
2021/05/25	1	112.50	2	111.75	112.50	-1	8,145	-0.01%
2021/05/24	2	108.50	0	0.00	108.00	2	8,137	0.02%
2021/05/21	1	109.00	0	0.00	109.00	1	8,204	0.01%
2021/05/20	0	0.00	1	108.00	105.50	-1	8,217	-0.01%
2021/05/19	2	107.00	1	107.00	106.50	1	8,269	0.01%
2021/05/18	2	105.26	4	107.13	108.50	-2	8,350	-0.02%
2021/05/17	1	106.00	1	104.50	104.50	0	8,383	0.00%
2021/05/14	5	106.80	2	105.00	105.50	3	8,318	0.04%
2021/05/13	2	106.00	7	108.71	110.00	-5	8,342	-0.06%
2021/05/12	8.9	100.06	10	100.15	101.50	-1.1	8,514	-0.01%
2021/05/11	3	110.67	0.3	112.00	109.50	2.7	8,481	0.03%
2021/05/10	1	114.00	1	116.50	114.50	0	8,426	0.00%
2021/05/07	1	114.00	1	114.50	114.00	0	8,515	0.00%
2021/05/06	5	112.80	8	115.81	112.50	-3	8,587	-0.03%
2021/05/05	11	113.73	4	117.00	110.50	7	8,498	0.08%
2021/05/04	8	111.50	9	113.06	116.00	-1	8,429	-0.01%
2021/05/03	1	115.50	2	116.50	115.00	-1	8,682	-0.01%
2021/04/28	0	0.00	5	119.40	120.00	-5	8,781	-0.06%
2021/04/27	0	0.00	7	119.29	119.50	-7	8,896	-0.08%
2021/04/26	10	119.40	11	119.50	118.50	-1	8,923	-0.01%
2021/04/23	1	115.50	5	114.70	116.50	-4	8,894	-0.04%
2021/04/22	2	113.25	9	113.56	113.50	-7	9,041	-0.08%
2021/04/21	1	113.00	5	113.60	113.50	-4	9,049	-0.04%
2021/04/20	4	114.50	2.1	115.00	115.00	1.9	9,224	0.02%
2021/04/16	2	116.25	11.2	117.16	116.50	-9.2	9,284	-0.10%
2021/04/15	4	111.75	5	112.60	114.00	-1	9,303	-0.01%
2021/04/14	5	113.10	6	113.00	113.00	-1	9,305	-0.01%
2021/04/13	1	116.00	12.1	116.95	116.50	-11.1	9,261	-0.12%
2021/04/12	5	115.60	4	116.13	116.00	1	9,214	0.01%
2021/04/09	2	117.00	4.1	116.01	116.50	-2.1	9,116	-0.02%
2021/04/08	2	112.00	0	0.00	112.50	2	8,994	0.02%
2021/04/07	8	110.13	2	110.75	111.00	6	8,990	0.07%
2021/04/06	6	111.50	6	111.75	112.00	0	8,939	0.00%
2021/04/01	0	0.00	1	109.50	110.00	-1	8,882	-0.01%
2021/03/31	4	108.50	4	109.00	108.00	0	8,830	0.00%
2021/03/30	1	108.00	6	109.33	110.00	-5	8,746	-0.06%
2021/03/29	1	108.51	9	108.28	108.00	-8	8,695	-0.09%
2021/03/26	6	106.42	3	107.00	107.00	3	8,690	0.03%
2021/03/25	2	104.75	2	105.00	106.00	0	8,666	0.00%
2021/03/24	11.1	105.46	2	106.00	105.50	9.1	8,611	0.11%
2021/03/23	2	108.75	0	0.00	108.50	2	8,634	0.02%
2021/03/22	0	0.00	6	107.75	109.50	-6	8,623	-0.07%
2021/03/19	5.1	106.91	1	107.00	108.00	4.1	8,674	0.05%
2021/03/18	1	107.50	3	108.50	109.00	-2	8,613	-0.02%
2021/03/17	3	109.17	3	109.50	106.00	0	8,614	0.00%
2021/03/15	5.2	106.60	4	105.75	106.00	1.2	8,767	0.01%
2021/03/12	3.1	106.01	0	0.00	106.50	3.1	9,054	0.03%
2021/03/11	7	101.00	3	101.00	102.00	4	9,045	0.04%
2021/03/10	12	101.67	7	101.00	100.50	5	8,877	0.06%
2021/03/09	5	99.84	4	101.38	102.50	1	8,724	0.01%
2021/03/08	4	105.25	2	103.25	103.50	2	8,592	0.02%
2021/03/05	5.2	105.24	1	105.00	106.00	4.2	8,532	0.05%
2021/03/04	12	109.21	2	109.00	108.50	10	8,465	0.12%
2021/03/03	12.1	111.75	1	114.50	112.50	11.1	8,319	0.13%
2021/03/02	14	115.14	2	115.50	115.00	12	8,190	0.15%
2021/02/26	22	117.50	3	119.00	116.00	19	8,162	0.23%
2021/02/25	1	123.50	0	0.00	122.50	1	8,089	0.01%
2021/02/24	2	120.01	4	123.13	122.00	-2	8,444	-0.02%
2021/02/23	10	121.95	2	123.00	122.00	8	8,511	0.09%
2021/02/22	4	125.13	1	125.50	125.50	3	8,435	0.04%
2021/02/19	0	0.00	1	124.00	124.50	-1	8,413	-0.01%
2021/02/18	11	124.82	1	123.50	123.50	10	8,373	0.12%
2021/02/17	7	128.71	1	127.00	126.50	6	8,278	0.07%
2021/02/05	2	127.25	10	127.30	126.00	-8	8,186	-0.10%
2021/02/04	4	126.88	6.1	126.49	126.50	-2.1	8,143	-0.03%
2021/02/03	9	125.67	15	125.25	127.00	-6	8,047	-0.07%
2021/02/02	1	117.00	0	0.00	118.00	1	7,806	0.01%
2021/02/01	2	112.50	1	111.00	115.00	1	7,775	0.01%
2021/01/29	10.1	115.45	3	115.33	112.00	7.1	7,766	0.09%
2021/01/28	7	118.29	2	118.25	117.00	5	7,864	0.06%
2021/01/27	5	123.80	1	122.50	122.50	4	7,762	0.05%
2021/01/26	14	126.64	9	126.28	123.00	5	7,665	0.07%
2021/01/25	18	127.25	18	127.53	129.50	0	7,524	0.00%
2021/01/22	3	124.00	502	121.08	123.00	-499	7,177	-6.95%	大賣/鉅額交易
2021/01/21	5	121.39	16	121.91	120.00	-11	7,023	-0.16%
2021/01/20	3	119.17	12	120.63	120.00	-9	6,918	-0.13%
2021/01/19	2	119.50	11	118.77	118.50	-9	6,791	-0.13%
2021/01/18	21	115.00	8	115.00	116.50	13	6,711	0.19%
2021/01/15	308	119.52	14	122.36	117.50	294	6,677	4.40%	大買/鉅額交易
2021/01/14	219.9	121.07	11	121.09	122.00	208.9	6,525	3.20%	大買/鉅額交易
2021/01/13	12	121.00	15	121.63	124.00	-3	6,448	-0.05%
2021/01/12	10	117.80	3.3	117.39	117.00	6.7	6,247	0.11%
2021/01/11	3	118.17	3	117.33	118.00	0	6,198	0.00%
2021/01/08	5	118.00	1	116.00	116.00	4	6,139	0.07%
2021/01/07	1.3	113.19	4	114.38	116.00	-2.7	6,030	-0.04%
2021/01/06	5	113.60	0.3	113.50	113.00	4.7	6,036	0.08%
2021/01/05	2.1	113.05	1	113.00	114.00	1.1	6,040	0.02%
2021/01/04	1	114.00	0	0.00	114.00	1	6,119	0.02%
2020/12/31	0.1	115.50	0	0.00	116.00	0.1	6,241	0.00%
2020/12/30	1	113.00	2	113.00	113.50	-1	6,217	-0.02%
2020/12/29	6	115.17	0	0.00	114.00	6	6,249	0.10%
2020/12/28	1.4	116.82	0.4	118.00	118.00	1	6,298	0.02%
2020/12/25	1	115.50	0	0.00	115.00	1	6,405	0.02%
2020/12/23	1	114.50	0	0.00	114.50	1	6,829	0.01%
2020/12/22	1.1	114.95	0	0.00	114.50	1.1	6,881	0.02%
2020/12/21	1	112.50	0	0.00	115.50	1	6,899	0.01%
2020/12/17	1.1	114.27	1	115.00	115.00	0.1	6,863	0.00%
2020/12/16	3	113.83	0	0.00	112.50	3	6,773	0.04%
2020/12/15	2.5	111.58	3	113.33	112.50	-0.5	6,713	-0.01%
2020/12/14	2	114.25	3	114.00	116.00	-1	6,632	-0.02%
2020/12/11	0.1	116.50	2	114.75	116.00	-1.9	6,635	-0.03%
2020/12/10	11.1	119.09	3	122.00	117.50	8.1	6,563	0.12%
2020/12/09	17.1	126.08	11	125.45	123.50	6.1	6,475	0.09%
2020/12/08	9.1	119.95	12	121.63	125.50	-3	6,235	-0.05%
2020/12/07	1.6	113.31	4	113.38	114.50	-2.4	5,911	-0.04%
2020/12/04	1	108.50	16	108.88	109.00	-15	5,764	-0.26%
2020/12/03	3	109.00	0	0.00	108.50	3	5,755	0.05%
2020/12/02	1	108.00	8	108.06	109.00	-7	5,925	-0.12%
2020/12/01	4.2	104.98	2	105.50	107.00	2.2	5,917	0.04%
2020/11/30	2.1	106.46	3	106.33	105.00	-1	5,993	-0.02%
2020/11/27	0.2	107.00	1	107.00	107.00	-0.8	5,923	-0.01%
2020/11/26	10	105.95	7	104.57	105.00	3	5,935	0.05%
2020/11/25	0	0.00	1	106.00	106.50	-1	6,016	-0.02%
2020/11/24	8	108.69	6	106.08	105.50	2	5,976	0.03%
2020/11/23	16	110.81	11	112.86	108.00	5	5,890	0.08%
2020/11/20	5	103.00	16	103.29	105.00	-11	5,579	-0.20%
2020/11/19	0	0.00	1	98.50	99.00	-1	5,559	-0.02%
2020/11/18	2	99.00	3	99.40	99.50	-1	5,642	-0.02%
2020/11/17	1	98.50	2	99.05	99.00	-1	5,692	-0.02%
2020/11/16	0	0.00	3	98.30	98.50	-3	5,723	-0.05%
2020/11/13	3	96.27	0	0.00	96.10	3	5,757	0.05%
2020/11/12	1	97.50	0	0.00	97.60	1	5,754	0.02%
2020/11/11	7	97.99	1	98.80	98.00	6	5,755	0.10%
2020/11/10	9	98.66	0	0.00	98.30	9	5,774	0.16%
2020/11/09	0	0.00	1	102.00	103.00	-1	5,794	-0.02%
2020/11/06	2	100.50	2	100.50	100.50	0	5,810	0.00%
2020/11/05	1	99.00	33	99.55	100.00	-32	5,873	-0.54%
2020/11/04	7	95.11	0	0.00	96.20	7	5,758	0.12%
2020/11/02	1	91.90	0	0.00	93.60	1	6,338	0.02%
2020/10/30	2	93.45	0	0.00	93.20	2	6,478	0.03%
2020/10/29	0	0.00	2	94.65	94.20	-2	6,545	-0.03%
2020/10/28	0	0.00	2	95.10	95.10	-2	6,606	-0.03%
2020/10/27	5	94.04	3	94.10	94.50	2	6,680	0.03%
2020/10/26	6	95.25	0	0.00	95.40	6	6,777	0.09%
2020/10/23	3	95.07	0	0.00	95.40	3	6,931	0.04%
2020/10/22	2	96.50	0	0.00	96.20	2	7,492	0.03%
2020/10/20	0	0.00	2	98.30	98.50	-2	8,046	-0.02%
2020/10/19	2	97.60	0	0.00	97.10	2	8,531	0.02%
2020/10/16	2	97.60	0	0.00	98.20	2	8,724	0.02%
2020/10/15	0	0.00	1	98.40	98.50	-1	8,772	-0.01%
2020/10/14	1	99.40	2	99.45	99.40	-1	8,800	-0.01%
2020/10/13	3	98.40	1	98.80	98.50	2	8,855	0.02%
2020/10/12	2	99.15	0	0.00	99.00	2	8,854	0.02%
2020/10/08	8	97.50	10	99.26	98.50	-2	8,817	-0.02%
2020/10/07	5	96.80	5	96.50	96.50	0	8,698	0.00%
2020/10/06	1	96.40	0	0.00	96.70	1	8,709	0.01%
2020/09/30	2	94.00	2	93.65	96.10	0	8,722	0.00%
2020/09/29	3	98.07	1	99.70	95.00	2	8,693	0.02%
2020/09/28	4	93.28	11	97.63	97.80	-7	8,607	-0.08%
2020/09/25	1	89.40	0	0.00	89.10	1	8,528	0.01%
2020/09/24	3	91.33	0	0.00	90.80	3	8,630	0.03%
2020/09/22	1	92.40	0	0.00	92.70	1	8,722	0.01%
2020/09/21	3	93.77	0	0.00	93.50	3	8,745	0.03%
2020/09/18	1	95.00	0	0.00	95.40	1	8,776	0.01%
2020/09/17	1	95.40	0	0.00	95.60	1	8,775	0.01%
2020/09/16	4	96.30	0	0.00	95.60	4	8,794	0.05%
2020/09/15	2	96.35	0	0.00	96.00	2	8,783	0.02%
2020/09/14	0	0.00	1	97.10	97.90	-1	8,745	-0.01%
2020/09/11	1	95.50	0	0.00	97.40	1	8,687	0.01%
2020/09/10	3	97.30	0	0.00	97.30	3	8,638	0.03%
2020/09/09	0	0.00	1	95.70	96.20	-1	8,636	-0.01%
2020/09/08	5	96.60	0	0.00	96.00	5	8,629	0.06%
2020/09/07	17	98.20	23	98.15	96.50	-6	8,619	-0.07%
2020/09/04	11	93.88	14.1	93.71	93.80	-3.1	8,487	-0.04%
2020/09/03	0	0.00	11	95.95	96.00	-11	8,459	-0.13%
2020/09/02	0.1	94.50	2	94.00	94.60	-1.9	8,345	-0.02%
2020/09/01	2	93.80	1	92.80	93.10	1	8,348	0.01%
2020/08/31	3	95.30	3	95.37	93.50	0	8,317	0.00%
2020/08/28	0	0.00	1	93.60	93.90	-1	8,160	-0.01%
2020/08/27	0	0.00	2	94.35	93.30	-2	8,141	-0.02%
2020/08/26	0	0.00	5	93.86	93.70	-5	8,112	-0.06%
2020/08/25	1	94.40	4	94.30	94.40	-3	8,088	-0.04%
2020/08/24	0	0.00	14	91.61	91.90	-14	8,028	-0.17%
2020/08/21	1	87.00	2	88.00	88.30	-1	7,952	-0.01%
2020/08/20	9	85.72	3	85.97	84.80	6	7,882	0.08%
2020/08/19	0	0.00	2	90.75	89.50	-2	7,851	-0.03%
2020/08/18	0.2	89.80	0	0.00	89.60	0.2	7,794	0.00%
2020/08/17	1.2	90.70	0	0.00	90.30	1.2	7,790	0.02%
2020/08/14	1	91.20	0	0.00	91.50	1	7,809	0.01%
2020/08/13	1	90.80	3.2	90.26	91.40	-2.2	7,764	-0.03%
2020/08/12	5.2	87.40	1	87.80	88.20	4.2	7,641	0.05%
2020/08/11	3	89.70	4	89.83	89.90	-1	7,618	-0.01%
2020/08/10	6.2	88.52	1	87.70	87.20	5.2	7,603	0.07%
2020/08/07	5	89.66	6	90.55	89.70	-1	7,614	-0.01%
2020/08/06	22	93.21	26	93.14	92.10	-4	7,480	-0.05%
2020/08/05	1	94.50	2	96.20	97.70	-1	7,132	-0.01%
2020/08/04	4	93.25	7	92.81	93.10	-3	6,992	-0.04%
2020/08/03	3	93.63	4	93.28	93.20	-1	6,925	-0.01%
2020/07/31	1	95.70	0	0.00	95.20	1	6,880	0.01%
2020/07/30	3	95.20	1	98.00	95.10	2	6,820	0.03%
2020/07/29	3.2	94.69	3	95.27	95.20	0.2	6,724	0.00%
2020/07/28	20	98.36	26	99.72	95.50	-6	6,632	-0.09%
2020/07/27	40	93.70	52	94.48	93.90	-12	6,091	-0.20%
2020/07/24	28	90.80	15	92.69	89.00	13	5,776	0.23%
2020/07/23	67	94.23	40	93.19	91.30	27	5,658	0.48%
2020/07/22	7	89.77	24	87.58	90.70	-17	5,280	-0.32%
2020/07/21	3	82.13	2	83.45	82.50	1	5,158	0.02%
2020/07/20	0	0.00	1	81.10	81.20	-1	5,127	-0.02%
2020/07/17	4	81.20	1	82.60	81.20	3	5,099	0.06%
2020/07/16	1	82.50	2	83.15	83.00	-1	5,024	-0.02%
2020/07/15	9	83.20	5	83.60	82.30	4	5,011	0.08%
2020/07/14	0	0.00	1	83.00	82.60	-1	5,031	-0.02%
2020/07/13	1	82.20	0	0.00	82.30	1	5,060	0.02%
2020/07/10	9	81.79	9	82.41	82.00	0	5,176	0.00%
2020/07/08	1	81.40	1	81.00	81.50	0	5,184	0.00%
2020/07/07	1	82.00	11	82.27	81.90	-10	5,238	-0.19%
2020/07/03	0	0.00	5	80.38	80.90	-5	5,215	-0.10%
2020/07/02	2	78.95	3	79.23	79.10	-1	5,189	-0.02%
2020/07/01	1	78.70	0	0.00	78.60	1	5,144	0.02%
2020/06/29	0	0.00	2	78.80	77.50	-2	5,212	-0.04%
2020/06/24	1	78.90	0	0.00	78.30	1	5,290	0.02%
2020/06/23	1	77.40	0	0.00	77.90	1	5,423	0.02%
2020/06/22	0	0.00	2	77.80	78.30	-2	5,525	-0.04%
2020/06/17	0	0.00	1	77.00	77.10	-1	5,737	-0.02%
2020/06/15	0	0.00	10	76.30	76.00	-10	6,083	-0.16%
2020/06/11	2	77.20	3	78.43	77.20	-1	6,109	-0.02%
2020/06/10	2	77.10	0	0.00	77.20	2	6,099	0.03%
2020/06/08	0	0.00	2	75.30	75.80	-2	6,305	-0.03%
2020/06/04	10	73.80	0	0.00	73.60	10	6,361	0.16%
2020/06/02	0	0.00	5	74.60	73.20	-5	6,435	-0.08%
2020/06/01	1	72.70	3	73.23	73.40	-2	6,440	-0.03%
2020/05/29	2	71.70	0	0.00	73.50	2	6,453	0.03%
2020/05/28	2	72.30	0	0.00	71.60	2	6,447	0.03%
2020/05/26	3	71.87	1	72.00	71.20	2	6,514	0.03%
2020/05/22	0	0.00	3	69.60	69.50	-3	6,581	-0.05%
2020/05/20	3	68.10	2	68.20	68.40	1	6,756	0.01%
2020/05/19	2	68.45	0	0.00	68.50	2	6,748	0.03%
2020/05/18	10	68.67	9	68.98	67.60	1	6,734	0.01%
2020/05/15	6	71.28	0	0.00	70.10	6	6,724	0.09%
2020/05/14	9	74.34	32	72.88	71.70	-23	6,681	-0.34%
2020/05/13	3	71.40	2	72.95	72.80	1	6,547	0.02%
2020/05/12	2	70.35	8	71.10	70.80	-6	6,516	-0.09%
2020/05/11	3	70.57	0	0.00	70.20	3	6,516	0.05%
2020/05/08	12	70.98	2	71.25	70.40	10	6,544	0.15%
2020/05/07	1	69.90	0	0.00	69.80	1	6,537	0.02%
2020/05/06	1	69.30	0	0.00	69.30	1	6,582	0.02%
2020/05/05	0	0.00	1	69.60	69.30	-1	6,624	-0.02%
2020/04/30	0	0.00	4	69.55	69.90	-4	6,624	-0.06%
2020/04/29	3	67.93	0	0.00	68.60	3	6,573	0.05%
2020/04/28	2	67.80	3	67.90	68.40	-1	6,512	-0.02%
2020/04/27	0	0.00	1	67.90	67.60	-1	6,581	-0.02%
2020/04/24	5	66.50	0	0.00	66.80	5	6,522	0.08%
2020/04/23	4	67.60	0	0.00	67.30	4	6,469	0.06%
2020/04/21	5	66.56	2	67.35	66.50	3	6,537	0.05%
2020/04/17	0	0.00	2	69.85	68.20	-2	6,683	-0.03%
2020/04/16	10	67.92	6	67.87	67.70	4	6,616	0.06%
2020/04/15	12	67.19	10	67.34	68.00	2	6,543	0.03%
2020/04/14	0	0.00	24	65.38	65.50	-24	6,409	-0.37%
2020/04/13	2	63.30	2	63.20	63.00	0	6,323	0.00%
2020/04/10	3	62.97	0	0.00	62.90	3	6,302	0.05%
2020/04/09	2	61.75	2	61.60	62.40	0	6,216	0.00%
2020/04/08	6	60.88	2	60.85	61.60	4	6,163	0.06%
2020/04/07	2	60.50	0	0.00	61.20	2	6,065	0.03%
2020/04/01	2	58.85	0	0.00	58.90	2	6,190	0.03%
2020/03/30	1	58.70	0	0.00	58.60	1	6,083	0.02%
2020/03/27	10	60.17	7	60.50	60.50	3	5,973	0.05%
2020/03/26	2	57.90	0	0.00	59.00	2	5,822	0.03%
2020/03/25	7	59.31	1	59.80	59.00	6	5,718	0.10%
2020/03/24	9	56.80	1	57.10	56.70	8	5,656	0.14%
2020/03/23	1	55.00	0	0.00	55.00	1	5,687	0.02%
2020/03/20	19.3	59.34	3	58.77	58.90	16.3	5,750	0.28%
2020/03/19	3	59.53	7	59.66	57.60	-4	5,614	-0.07%
2020/03/18	1	64.40	0	0.00	64.00	1	5,639	0.02%
2020/03/16	8	68.36	1	68.90	67.00	7	5,852	0.12%
2020/03/13	3	66.90	6.5	68.05	70.00	-3.5	5,922	-0.06%
2020/03/12	0	0.00	4	70.60	71.40	-4	5,974	-0.07%
2020/03/11	7	72.00	0	0.00	71.80	7	6,038	0.12%
2020/03/10	0.3	72.40	1	73.40	72.00	-0.7	6,380	-0.01%
2020/03/09	0.2	73.20	1	73.00	72.90	-0.8	6,726	-0.01%
2020/03/03	0	0.00	1	75.10	75.10	-1	6,861	-0.01%
2020/03/02	2	73.55	2	74.00	74.00	0	6,891	0.00%
2020/02/27	0	0.00	1	74.10	74.20	-1	7,119	-0.01%
2020/02/26	3	74.17	0	0.00	74.90	3	7,176	0.04%
2020/02/25	4	75.50	2	75.00	75.30	2	7,200	0.03%
2020/02/24	7	74.43	0	0.00	74.00	7	7,139	0.10%
2020/02/17	3	78.03	3	78.63	78.30	0	6,895	0.00%
2020/02/13	0	0.00	3	79.50	78.80	-3	6,802	-0.04%
2020/02/12	1	78.20	0	0.00	78.50	1	6,766	0.01%
2020/02/11	5	77.20	0	0.00	77.00	5	6,714	0.07%
2020/02/10	1	77.00	0	0.00	76.90	1	6,668	0.01%
2020/02/07	3	77.77	0	0.00	77.70	3	6,662	0.05%
2020/02/06	1	77.80	0	0.00	78.90	1	6,644	0.02%
2020/02/04	11	75.10	0	0.00	76.80	11	6,692	0.16%
2020/02/03	0	0.00	2	72.60	74.50	-2	6,676	-0.03%
2020/01/30	1	74.40	0	0.00	75.00	1	6,642	0.02%
2020/01/20	1	80.10	2	80.00	79.30	-1	6,534	-0.02%
2020/01/17	0	0.00	2	79.50	79.60	-2	6,488	-0.03%
2020/01/15	24	81.85	15	81.05	81.00	9	6,483	0.14%
2020/01/14	12	80.10	23.2	82.06	83.10	-11.2	6,389	-0.18%
2020/01/10	1	77.60	0	0.00	77.50	1	6,176	0.02%
2020/01/09	15	77.50	6	77.67	77.50	9	6,167	0.15%
2020/01/08	5	76.40	6	76.88	76.80	-1	6,204	-0.02%
2020/01/06	1	77.40	4	77.28	77.50	-3	6,168	-0.05%
2020/01/03	2	78.00	0	0.00	78.00	2	6,122	0.03%
2020/01/02	1	78.80	0	0.00	78.80	1	6,067	0.02%
2019/12/31	15	79.37	16	79.39	79.30	-1	6,019	-0.02%
2019/12/30	13	81.00	10	80.20	80.20	3	6,024	0.05%
2019/12/27	4	80.03	14	80.79	80.00	-10	5,985	-0.17%
2019/12/26	1	77.90	2	77.70	78.10	-1	5,767	-0.02%
2019/12/25	1	77.10	1	78.40	78.30	0	5,805	0.00%
2019/12/24	1.1	77.14	1	76.90	76.40	0.1	5,900	0.00%
2019/12/19	2	78.50	0	0.00	77.70	2	5,892	0.03%
2019/12/18	0	0.00	1	79.60	78.70	-1	5,851	-0.02%
2019/12/17	0	0.00	2	78.30	78.60	-2	5,747	-0.03%
2019/12/16	0	0.00	1	78.50	77.30	-1	5,662	-0.02%
2019/12/13	11	77.10	0	0.00	77.00	11	5,630	0.20%
2019/12/12	4	77.28	2	77.00	77.00	2	5,505	0.04%
2019/12/10	1	77.40	7	76.93	76.00	-6	5,289	-0.11%
2019/12/09	4.1	77.21	1	76.70	76.70	3.1	5,178	0.06%
2019/12/06	5	78.20	4	79.23	77.90	1	5,055	0.02%
2019/12/05	3	81.67	12	79.68	79.60	-9	4,882	-0.18%
2019/12/04	14.1	78.75	13	77.54	76.20	1.1	4,564	0.02%
2019/12/03	1	73.00	0	73.00	73.10	1	4,170	0.02%
2019/12/02	1	70.80	0	0.00	70.70	1	4,111	0.02%
2019/11/28	1	73.40	0	0.00	72.40	1	4,183	0.02%
2019/11/27	1	72.00	0	0.00	71.10	1	4,140	0.02%
2019/11/26	2	68.90	3.9	70.88	72.00	-1.9	4,053	-0.05%
2019/11/25	1	69.20	0	0.00	68.80	1	3,784	0.03%
2019/11/21	0	0.00	1	66.70	66.70	-1	3,627	-0.03%
2019/11/15	0	0.00	7	65.14	66.60	-7	3,539	-0.20%
2019/11/12	1	64.20	0	0.00	64.60	1	3,543	0.03%
2019/11/08	0	0.00	1	65.20	64.90	-1	3,567	-0.03%
2019/11/07	0	0.00	1	66.70	65.60	-1	3,560	-0.03%
2019/11/06	1	66.50	0	0.00	66.70	1	3,561	0.03%
2019/11/05	0	0.00	1	66.50	66.50	-1	3,557	-0.03%
2019/11/04	6	67.30	8	67.16	67.40	-2	3,522	-0.06%
2019/11/01	0	0.00	5	65.60	65.20	-5	3,511	-0.14%
2019/10/31	1	63.90	2	64.95	65.20	-1	3,503	-0.03%
2019/10/29	1	64.20	0	0.00	64.20	1	3,610	0.03%
2019/10/28	0	0.00	5	65.00	65.00	-5	3,626	-0.14%
2019/10/23	5	62.50	0	0.00	62.60	5	3,661	0.14%
2019/10/17	4	63.98	0	0.00	64.30	4	3,946	0.10%
2019/10/16	1	65.00	4	65.05	64.60	-3	3,945	-0.08%
2019/10/15	1	62.80	2	63.05	63.50	-1	3,920	-0.03%
2019/10/09	5	61.96	0	0.00	61.70	5	3,912	0.13%
2019/10/08	3	62.27	0	0.00	62.40	3	3,911	0.08%
2019/10/04	5	60.94	0	0.00	60.90	5	3,892	0.13%
2019/10/03	8	61.64	0	0.00	61.20	8	3,875	0.21%
2019/10/02	1	62.40	1	61.90	62.40	0	3,857	0.00%
2019/10/01	1	61.70	0	0.00	62.00	1	3,890	0.03%
2019/09/27	1	64.40	4	63.35	62.70	-3	3,858	-0.08%
2019/09/26	0	0.00	1	66.20	66.40	-1	3,817	-0.03%
2019/09/25	0	0.00	1	66.40	66.20	-1	3,860	-0.03%
2019/09/23	1	66.90	0	0.00	67.60	1	3,934	0.03%
2019/09/20	2	67.70	0	0.00	68.00	2	3,998	0.05%
2019/09/19	0	0.00	2	69.05	68.20	-2	4,038	-0.05%
2019/09/18	2	68.20	9	67.77	68.60	-7	4,064	-0.17%
2019/09/11	2	65.00	9	65.43	65.00	-7	3,958	-0.18%
2019/09/09	0	0.00	1	66.30	65.80	-1	3,870	-0.03%
2019/09/06	1	65.40	4	66.00	66.10	-3	3,880	-0.08%
2019/09/04	2	64.40	0	0.00	65.10	2	3,918	0.05%
2019/09/02	7	64.03	1	64.00	64.10	6	3,851	0.16%
2019/08/29	2	62.75	0	0.00	62.70	2	3,871	0.05%
2019/08/28	1	63.30	5	63.20	63.40	-4	3,887	-0.10%
2019/08/27	1	63.10	0	0.00	63.30	1	3,890	0.03%
2019/08/26	0	0.00	1	62.90	62.80	-1	3,942	-0.03%
2019/08/23	1	61.70	0	0.00	62.40	1	4,003	0.02%
2019/08/22	1	62.00	0	0.00	61.90	1	4,064	0.02%
2019/08/20	1	62.00	0	0.00	61.90	1	4,183	0.02%
2019/08/19	0	0.00	2	62.40	62.20	-2	4,223	-0.05%
2019/08/16	2	62.00	0	0.00	62.70	2	4,230	0.05%
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%
2019/08/13	2	61.00	0	0.00	61.00	2	4,446	0.04%
2019/08/08	3	62.23	0	0.00	61.50	3	4,529	0.07%
2019/08/06	1	61.00	1	62.10	62.20	0	4,561	0.00%
2019/08/05	3	61.57	1	62.70	61.90	2	4,559	0.04%
2019/08/02	0	0.00	3	62.40	64.00	-3	4,565	-0.07%
2019/07/31	3	62.97	0	0.00	63.30	3	4,571	0.07%
2019/07/30	0	0.00	1	63.40	63.50	-1	4,487	-0.02%
2019/07/29	0	0.00	2	64.45	64.50	-2	4,572	-0.04%
2019/07/26	0	0.00	1	64.00	64.00	-1	4,691	-0.02%
2019/07/25	6	64.82	1	64.80	64.40	5	4,793	0.10%
2019/07/24	0	0.00	1	65.20	64.50	-1	4,772	-0.02%
2019/07/23	1	64.50	2	64.45	64.50	-1	4,776	-0.02%
2019/07/22	2	62.80	0	0.00	63.10	2	4,709	0.04%
2019/07/19	0	0.00	1	62.60	62.00	-1	4,718	-0.02%
2019/07/18	1	61.50	0	0.00	61.50	1	4,680	0.02%
2019/07/17	3	61.10	2	61.90	61.40	1	4,725	0.02%
2019/07/16	0	0.00	3	63.07	62.70	-3	4,712	-0.06%
2019/07/15	0	0.00	2	61.55	61.80	-2	4,829	-0.04%
2019/07/12	0	0.00	1	61.70	61.20	-1	4,903	-0.02%
2019/07/11	0	61.50	0	0.00	61.30	0	4,932	0.00%
2019/07/10	1	61.00	2	61.50	61.00	-1	4,947	-0.02%
2019/07/09	1	60.40	2	60.50	60.80	-1	4,973	-0.02%
2019/07/08	0	0.00	5	60.34	60.30	-5	4,976	-0.10%
2019/07/05	0	0.00	2	61.30	60.30	-2	5,037	-0.04%
2019/07/04	6	61.92	0	0.00	61.20	6	5,038	0.12%
2019/07/03	1	63.80	0	0.00	64.60	1	5,088	0.02%
2019/06/28	0.4	65.00	0	0.00	65.20	0.4	5,026	0.01%
2019/06/26	0.3	64.70	0	0.00	65.00	0.3	4,944	0.01%
2019/06/25	0	0.00	1	65.20	65.20	-1	4,965	-0.02%
2019/06/24	1	64.30	0	0.00	64.50	1	4,934	0.02%
2019/06/21	0	0.00	1	64.20	64.20	-1	4,979	-0.02%
2019/06/20	1	63.60	0	0.00	63.00	1	5,040	0.02%
2019/06/19	0	0.00	1.3	62.85	63.00	-1.3	5,100	-0.03%
2019/06/17	0	0.00	2	61.60	60.50	-2	5,150	-0.04%
2019/06/14	0	0.00	1	61.20	60.60	-1	5,173	-0.02%
2019/06/13	7	60.97	0	0.00	61.00	7	5,189	0.13%
2019/06/12	0.2	60.10	0	0.00	60.50	0.2	5,218	0.00%
2019/06/11	1	59.90	0	0.00	60.00	1	5,190	0.02%
2019/06/10	0	0.00	2	60.35	59.80	-2	5,145	-0.04%
2019/06/05	0	0.00	8	60.00	59.70	-8	5,255	-0.15%
2019/06/04	0	0.00	2	59.40	59.00	-2	5,295	-0.04%
2019/05/31	2	59.80	0	0.00	60.30	2	5,348	0.04%
2019/05/30	4	57.80	0	0.00	57.00	4	5,346	0.07%
2019/05/27	1.3	59.69	0	0.00	60.00	1.3	5,522	0.02%
2019/05/23	0	61.00	3	60.97	60.80	-3	5,526	-0.05%
2019/05/22	0	0.00	1	60.00	60.70	-1	5,571	-0.02%
2019/05/21	10	59.62	0	0.00	60.00	10	5,621	0.18%
2019/05/20	3	61.97	0	0.00	62.60	3	5,604	0.05%
2019/05/17	0	0.00	1	63.20	63.00	-1	5,733	-0.02%
2019/05/15	3	64.10	3	64.30	64.20	0	6,056	0.00%
2019/05/14	6	63.65	0	0.00	64.00	6	6,218	0.10%
2019/05/13	0.2	64.50	4	64.50	64.50	-3.8	6,279	-0.06%
2019/05/10	0.2	64.30	1	64.90	64.00	-0.8	6,442	-0.01%
2019/05/09	7.2	63.97	2	65.60	63.70	5.2	6,526	0.08%
2019/05/08	0	0.00	2	66.00	66.00	-2	6,569	-0.03%
2019/05/07	0	0.00	1	66.50	66.20	-1	6,688	-0.01%
2019/05/06	6	63.99	1	64.10	64.60	5	6,704	0.07%
2019/05/03	3	64.64	0	0.00	65.00	3	6,627	0.05%
2019/05/02	1	66.80	2	66.60	65.70	-1	6,505	-0.02%
2019/04/30	3	67.83	0	0.00	68.50	3	6,399	0.05%
2019/04/29	0	0.00	5	68.22	67.90	-5	6,402	-0.08%
2019/04/26	0	0.00	1	68.30	68.00	-1	6,423	-0.02%
2019/04/25	1	70.20	0	0.00	70.20	1	6,353	0.02%
2019/04/24	2	68.70	0	0.00	69.10	2	6,368	0.03%
2019/04/23	0	0.00	3	69.80	69.10	-3	6,506	-0.05%
2019/04/22	0	0.00	7	68.71	68.90	-7	6,531	-0.11%
2019/04/19	20	68.93	8	69.01	69.20	12	6,573	0.18%
2019/04/18	0	0.00	8	69.58	69.20	-8	6,541	-0.12%
2019/04/17	0	0.00	10	68.60	68.70	-10	6,513	-0.15%
2019/04/12	0	0.00	1	67.70	67.20	-1	6,562	-0.02%
2019/04/09	1	68.50	1	67.60	67.70	0	6,621	0.00%
2019/04/08	0	0.00	4	69.70	69.50	-4	6,545	-0.06%
2019/04/03	0	0.00	2	68.30	68.80	-2	6,523	-0.03%
2019/04/02	2	67.60	9	68.00	68.40	-7	6,494	-0.11%
2019/03/28	0	0.00	4	65.75	65.20	-4	6,393	-0.06%
2019/03/27	1	67.10	1	67.60	67.00	0	6,318	0.00%
2019/03/26	1	67.40	0	0.00	67.90	1	6,378	0.02%
2019/03/25	1	67.80	2	67.00	68.10	-1	6,398	-0.02%
2019/03/22	4	67.65	1	67.80	68.20	3	6,318	0.05%
2019/03/21	9	66.06	0	0.00	66.50	9	6,247	0.14%
2019/03/20	2	66.45	2	66.80	65.50	0	6,264	0.00%
2019/03/18	1	65.00	0	0.00	65.40	1	6,202	0.02%
2019/03/15	5	66.04	0	0.00	65.80	5	6,164	0.08%
2019/03/12	4	65.90	0	0.00	66.30	4	6,251	0.06%
2019/03/11	3	66.07	0	0.00	65.50	3	6,188	0.05%
2019/03/08	3	67.13	0	0.00	66.80	3	6,157	0.05%
2019/03/05	0	0.00	1	69.90	70.20	-1	6,260	-0.02%
2019/03/04	0	0.00	3	71.13	70.00	-3	6,218	-0.05%
2019/02/26	3	68.80	2	69.60	68.20	1	6,113	0.02%
2019/02/22	0	0.00	3	66.50	65.60	-3	5,926	-0.05%
2019/02/21	0	0.00	1	66.40	66.10	-1	5,890	-0.02%
2019/02/20	16	67.04	21	66.03	66.00	-5	5,869	-0.09%
2019/02/19	3	65.60	2	66.95	66.90	1	5,805	0.02%
2019/02/18	25	68.60	18	68.07	67.40	7	5,713	0.12%
2019/02/15	6	67.10	2	66.70	65.50	4	5,557	0.07%
2019/02/14	5	65.32	4	65.50	66.10	1	5,437	0.02%
2019/02/13	4	63.48	0	0.00	62.70	4	5,202	0.08%
2019/02/12	8	64.38	0	0.00	63.50	8	5,100	0.16%
2019/02/11	0	0.00	7	65.64	65.10	-7	5,035	-0.14%
2019/01/30	0	0.00	15	65.56	66.60	-15	4,912	-0.31%
2019/01/29	11	64.75	12	64.69	64.40	-1	4,837	-0.02%
2019/01/28	6	64.30	0	0.00	64.50	6	4,741	0.13%
2019/01/25	0	0.00	3	62.83	63.00	-3	4,686	-0.06%
2019/01/23	0	0.00	1	61.00	61.70	-1	4,929	-0.02%
2019/01/21	0	0.00	1	60.20	60.30	-1	5,037	-0.02%
2019/01/18	0	0.00	1	58.20	60.00	-1	5,143	-0.02%
2019/01/17	1	57.90	0	0.00	57.70	1	5,214	0.02%
2019/01/16	1	58.40	1	57.70	58.50	0	5,295	0.00%
2019/01/15	0	0.00	12	58.06	58.00	-12	5,279	-0.23%
2019/01/14	2	55.75	0	0.00	55.70	2	5,131	0.04%
2019/01/11	5	56.38	4	56.40	56.30	1	5,087	0.02%
2019/01/10	2	56.30	2	57.05	56.30	0	5,053	0.00%
2019/01/09	1	58.00	0	0.00	58.00	1	5,009	0.02%
2019/01/08	0	0.00	1	58.60	57.50	-1	5,007	-0.02%
2019/01/07	0	0.00	6	58.73	58.50	-6	4,998	-0.12%
2019/01/04	6	57.32	0	0.00	57.40	6	5,013	0.12%
2019/01/03	2	60.65	0	0.00	59.60	2	5,023	0.04%
2019/01/02	0	0.00	7	62.53	63.00	-7	5,061	-0.14%
2018/12/27	2	60.90	2	60.50	60.70	0	5,078	0.00%
2018/12/26	2	60.50	0	0.00	60.30	2	5,124	0.04%
2018/12/24	3	62.60	2	62.40	62.10	1	5,128	0.02%
2018/12/21	12	62.71	0	0.00	62.50	12	5,234	0.23%
2018/12/20	2	63.80	0	0.00	62.50	2	5,219	0.04%
2018/12/13	5	62.70	5	60.90	61.30	0	5,236	0.00%
2018/12/12	2	60.60	2	61.60	61.60	0	5,281	0.00%
2018/12/07	3	59.03	0	0.00	58.10	3	5,459	0.05%
2018/12/04	2	67.85	1	67.00	67.50	1	5,501	0.02%
2018/12/03	1	68.00	0	0.00	69.00	1	5,532	0.02%
2018/11/30	0	0.00	2	65.60	64.80	-2	5,518	-0.04%
2018/11/29	6	64.93	4	64.40	64.40	2	5,512	0.04%
2018/11/27	0	0.00	3	61.70	61.80	-3	5,388	-0.06%
2018/11/23	3	60.73	0	0.00	60.40	3	5,525	0.05%
2018/11/22	1	62.50	1	62.10	62.10	0	5,587	0.00%
2018/11/15	0	0.00	1	62.00	62.30	-1	5,751	-0.02%
2018/11/14	1	60.10	0	0.00	59.90	1	5,766	0.02%
2018/11/08	5	63.56	4	62.33	62.30	1	5,771	0.02%
2018/11/06	1	62.30	1	61.60	62.20	0	5,779	0.00%
2018/11/05	1	59.50	1	60.20	61.90	0	5,828	0.00%
2018/11/02	0	0.00	4	60.45	60.90	-4	5,955	-0.07%
2018/11/01	2	57.55	5	58.86	59.30	-3	6,096	-0.05%
2018/10/31	5	57.12	1	58.00	57.00	4	6,033	0.07%
2018/10/30	0	0.00	15	52.59	52.90	-15	5,892	-0.25%
2018/10/29	3	51.33	6	51.10	51.50	-3	5,897	-0.05%
2018/10/26	12	50.33	2	51.10	49.90	10	5,844	0.17%
2018/10/25	18	49.74	0	0.00	49.50	18	5,769	0.31%
2018/10/23	0	0.00	5	57.00	56.30	-5	5,639	-0.09%
2018/10/22	3	58.50	3	58.40	58.40	0	5,632	0.00%
2018/10/19	0	0.00	2	58.70	59.70	-2	5,642	-0.04%
2018/10/18	2	57.60	0	0.00	57.20	2	5,681	0.04%
2018/10/12	8	53.64	0	0.00	57.30	8	5,717	0.14%
2018/10/11	0.3	55.00	0	0.00	54.00	0.3	5,740	0.00%
2018/10/09	4	59.08	5	58.50	60.00	-1	5,686	-0.02%
2018/10/08	0.2	62.20	0	0.00	61.00	0.2	5,598	0.00%
2018/10/05	0	0.00	5	62.90	62.80	-5	5,535	-0.09%
2018/10/04	0.2	65.80	0	0.00	65.70	0.2	5,473	0.00%
2018/09/28	5.2	67.91	5	68.10	68.00	0.2	5,512	0.00%
2018/09/27	0.2	68.20	1	67.90	68.20	-0.8	5,478	-0.01%
2018/09/25	1	69.30	7	68.83	68.80	-6	5,523	-0.11%
2018/09/21	1	70.10	8	69.95	70.30	-7	5,532	-0.13%
2018/09/20	1	66.60	3	66.70	66.70	-2	5,466	-0.04%
2018/09/18	0	0.00	5	64.16	64.00	-5	5,493	-0.09%
2018/09/17	4	66.23	2	66.35	66.10	2	5,447	0.04%
2018/09/14	0	0.00	1	65.00	66.10	-1	5,407	-0.02%
2018/09/13	1	62.40	1	63.90	63.30	0	5,329	0.00%
2018/09/12	17	62.32	13	61.70	61.70	4	5,295	0.08%
2018/09/11	14	65.03	9	64.61	64.70	5	5,282	0.09%
2018/09/10	16	65.11	19	65.30	64.70	-3	5,271	-0.06%
2018/09/07	19	69.94	13	69.96	69.70	6	5,265	0.11%
2018/09/06	9	70.32	6	70.60	70.10	3	5,357	0.06%
2018/09/05	17	73.34	8	72.20	72.40	9	5,544	0.16%
2018/09/04	2	74.25	17	74.47	74.00	-15	5,571	-0.27%
2018/09/03	10	73.67	20	73.45	73.40	-10	5,657	-0.18%
2018/08/30	23	73.45	2	73.60	73.60	21	5,551	0.38%
2018/08/29	23	75.15	14	75.62	75.50	9	5,472	0.16%
2018/08/28	1	76.00	13	76.12	76.00	-12	5,378	-0.22%
2018/08/24	3.2	70.66	3	71.00	70.80	0.2	5,337	0.00%
2018/08/23	8	73.26	7	73.83	73.90	1	5,325	0.02%
2018/08/22	13	74.02	7	74.00	74.10	6	5,362	0.11%
2018/08/21	0	0.00	1	75.40	76.20	-1	5,358	-0.02%
2018/08/20	18	73.92	13	73.14	73.00	5	5,379	0.09%
2018/08/15	6	74.20	3	76.17	74.10	3	5,321	0.06%
2018/08/14	4	76.93	0	0.00	76.70	4	5,289	0.08%
2018/08/13	5	78.18	0	0.00	76.90	5	5,262	0.10%
2018/08/10	0	0.00	3	83.10	82.30	-3	5,200	-0.06%
2018/08/09	3	81.03	1	82.00	81.50	2	5,075	0.04%
2018/08/08	4	79.95	10	81.06	83.10	-6	4,918	-0.12%
2018/08/07	1	75.80	4	76.75	76.50	-3	4,710	-0.06%
2018/08/06	4	76.85	8	75.40	75.40	-4	4,659	-0.09%
2018/08/03	8	75.05	0	0.00	77.00	8	4,591	0.17%
2018/08/02	1	75.00	0	0.00	73.70	1	4,537	0.02%
2018/08/01	1	76.90	1	76.90	77.60	0	4,507	0.00%
2018/07/31	0	0.00	1	77.20	78.00	-1	4,434	-0.02%
2018/07/30	0	0.00	1	77.30	77.20	-1	4,391	-0.02%
2018/07/27	1	75.00	0	0.00	75.00	1	4,377	0.02%
2018/07/26	3	75.23	2	75.30	76.10	1	4,377	0.02%
2018/07/25	2	75.70	3	75.43	76.50	-1	4,318	-0.02%
2018/07/24	1	72.90	2	74.40	73.70	-1	4,246	-0.02%
2018/07/20	1	71.00	5	70.90	70.50	-4	4,128	-0.10%
2018/07/19	1	70.40	1	70.90	70.90	0	4,112	0.00%
2018/07/18	5	70.08	7	71.66	69.00	-2	4,088	-0.05%
2018/07/17	5	69.40	0	0.00	69.10	5	3,991	0.13%
2018/07/12	0	0.00	1	67.10	67.80	-1	4,041	-0.02%
2018/07/06	0	0.00	20	65.10	64.50	-20	3,900	-0.51%
2018/07/04	0	0.00	2	68.90	69.00	-2	3,883	-0.05%
2018/07/03	0	0.00	1	68.60	69.00	-1	3,887	-0.03%
2018/06/14	1	69.30	0	0.00	70.00	1	3,758	0.03%
2018/06/13	1	69.10	2	71.50	70.40	-1	3,608	-0.03%
2018/06/12	2	68.45	1	68.60	67.20	1	3,365	0.03%
2018/06/11	21	71.04	3	69.80	69.70	18	3,296	0.55%
2018/06/07	0	0.00	1	66.10	66.80	-1	3,177	-0.03%
2018/06/06	0	0.00	1	65.90	65.70	-1	3,178	-0.03%
2018/06/04	2	64.80	0	0.00	64.90	2	3,194	0.06%
2018/05/31	0	0.00	2	66.10	65.60	-2	3,125	-0.06%
2018/05/30	0	0.00	2	65.70	64.50	-2	3,035	-0.07%
2018/05/28	0	0.00	1	64.30	64.80	-1	3,006	-0.03%
2018/05/24	0	0.00	1	63.80	63.50	-1	3,001	-0.03%
2018/05/23	0.3	61.60	0	0.00	62.00	0.3	2,982	0.01%
2018/05/21	0.3	62.30	0	0.00	62.30	0.3	2,995	0.01%
2018/05/17	0.2	61.20	0	0.00	61.40	0.2	3,105	0.01%
2018/05/15	0.2	62.00	1	62.20	62.40	-0.8	3,198	-0.02%
2018/05/08	0	0.00	1	60.30	60.40	-1	3,295	-0.03%
2018/05/02	1	61.10	0	0.00	61.00	1	3,305	0.03%
2018/04/26	0	60.10	0	0.00	59.50	0	3,361	0.00%
2018/04/25	4	60.50	0	0.00	60.90	4	3,416	0.12%
2018/04/24	0	0.00	2	60.60	60.60	-2	3,501	-0.06%
2018/04/20	4	63.08	0	0.00	62.80	4	3,776	0.11%
2018/04/19	2	63.80	2	64.80	64.80	0	3,725	0.00%
2018/04/18	2	64.30	2	64.00	64.20	0	3,716	0.00%
2018/04/11	0.3	63.60	0	0.00	64.00	0.3	3,777	0.01%
2018/04/10	0.3	64.40	0	0.00	64.30	0.3	3,801	0.01%
2018/04/03	1.3	63.90	0	0.00	64.40	1.3	3,800	0.03%
2018/04/02	0	0.00	2	65.70	65.10	-2	3,775	-0.05%
2018/03/31	4	68.70	2	67.00	67.00	2	3,746	0.05%
2018/03/30	1.2	67.62	0	0.00	66.90	1.2	3,619	0.03%
2018/03/27	0	0.00	1	63.90	64.70	-1	3,391	-0.03%
2018/03/23	1	62.50	1	62.00	62.00	0	3,321	0.00%
2018/03/21	1	64.20	0	0.00	64.40	1	3,288	0.03%
2018/03/19	0	0.00	4	64.05	64.40	-4	3,389	-0.12%
2018/03/15	0	0.00	2	64.00	63.90	-2	3,428	-0.06%
2018/03/14	4	63.55	4	63.70	63.70	0	3,455	0.00%
2018/03/08	0	0.00	2	64.00	63.80	-2	3,727	-0.05%
2018/03/05	0	0.00	1	60.50	61.00	-1	3,814	-0.03%
2018/03/02	3	60.17	3	60.50	60.50	0	3,843	0.00%
2018/02/27	0	0.00	1	61.00	61.00	-1	3,851	-0.03%
2018/02/26	2	62.75	0	0.00	63.00	2	3,867	0.05%
2018/02/22	1	62.70	0	0.00	63.00	1	4,199	0.02%
2018/02/09	5	63.90	5	64.00	64.10	0	4,425	0.00%
2018/02/08	0	0.00	1	62.00	61.60	-1	4,361	-0.02%
2018/02/07	5	61.30	0	0.00	59.70	5	4,347	0.11%
2018/02/05	1	63.00	0	0.00	63.50	1	4,307	0.02%
2018/02/02	0	0.00	1	66.10	65.00	-1	4,326	-0.02%
2018/01/30	1	64.90	0	0.00	64.80	1	4,403	0.02%
2018/01/26	1	63.00	0	0.00	63.70	1	4,362	0.02%
2018/01/17	0	0.00	1	67.40	68.00	-1	4,085	-0.02%
2018/01/08	0	0.00	17	64.53	64.90	-17	3,715	-0.46%
2018/01/04	11	65.71	0	0.00	66.00	11	3,654	0.30%
2018/01/03	8	64.00	1	63.60	64.00	7	3,609	0.19%