世界 (5347)-群益金鼎-板橋券商分點個股進出

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
91.0
漲跌
▼2.2
漲幅
-2.36%
成交量
11,900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－群益金鼎-板橋券商分點個股進出

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

群益金鼎-板橋券商分點個股進出
群益金鼎-板橋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
2024/05/08	0.5	91.10	0	0.00	91.00	0.5	14,585	0.00%
2024/05/07	2	92.90	2	92.00	93.20	0	14,477	0.00%
2024/05/06	0	91.90	1	92.40	92.10	-1	14,391	-0.01%
2024/05/03	1	92.70	1.2	92.65	92.80	-0.2	14,275	0.00%
2024/05/02	5	93.51	31.3	93.04	93.90	-26.3	14,054	-0.19%
2024/04/30	1	86.50	0	0.00	86.00	1	13,191	0.01%
2024/04/29	1	86.60	2	86.30	88.60	-1	13,068	-0.01%
2024/04/26	3	83.83	1	83.80	83.00	2	12,848	0.02%
2024/04/25	1	83.70	3	83.60	83.30	-2	13,003	-0.02%
2024/04/24	0	0.00	3.2	85.06	85.40	-3.2	13,050	-0.02%
2024/04/23	1	82.30	0	0.00	82.30	1	12,963	0.01%
2024/04/22	0.2	81.00	0	0.00	81.20	0.2	12,978	0.00%
2024/04/19	0	82.67	0	0.00	81.20	0	12,842	0.00%
2024/04/18	2	86.15	2	86.20	86.30	0	12,613	0.00%
2024/04/16	1	82.30	1	83.00	83.10	0	12,400	0.00%
2024/04/15	2.4	84.84	0	0.00	84.90	2.4	12,279	0.02%
2024/04/12	0.5	88.00	0	0.00	87.70	0.5	12,146	0.00%
2024/04/10	1.3	87.21	0.4	87.30	86.90	0.9	11,971	0.01%
2024/04/09	5	87.40	1	86.80	87.10	4	11,937	0.03%
2024/04/02	1	85.30	0	0.00	84.80	1	11,948	0.01%
2024/03/29	0.4	85.78	0	0.00	85.50	0.4	12,083	0.00%
2024/03/28	4	86.13	3	86.10	84.80	1	11,766	0.01%
2024/03/27	0	0.00	2	86.10	86.20	-2	11,713	-0.02%
2024/03/26	11	85.09	15	85.04	85.10	-4	11,645	-0.03%
2024/03/25	0	0.00	2	86.30	86.30	-2	11,427	-0.02%
2024/03/22	3.1	87.64	2	91.50	87.90	1.1	11,365	0.01%
2024/03/21	2	90.10	4.3	90.25	89.80	-2.3	10,946	-0.02%
2024/03/20	16.1	90.04	11.1	90.71	89.70	5	10,714	0.05%
2024/03/19	8	89.71	27.2	90.16	90.80	-19.2	10,121	-0.19%
2024/03/18	7	84.74	10	85.54	84.80	-3	9,386	-0.03%
2024/03/15	11	83.45	5	84.00	83.90	6	9,116	0.07%
2024/03/14	2	82.75	6	82.63	82.40	-4	8,838	-0.05%
2024/03/13	18	83.77	19.7	83.90	82.70	-1.7	8,627	-0.02%
2024/03/12	8.4	79.22	27.1	78.93	81.20	-18.7	7,739	-0.24%
2024/03/11	2.3	73.43	0	0.00	73.90	2.3	7,115	0.03%
2024/03/08	12	74.18	13	74.67	74.20	-1	7,449	-0.01%
2024/03/07	2	72.95	0	0.00	73.10	2	7,395	0.03%
2024/03/06	0	72.40	0	0.00	72.80	0	7,738	0.00%
2024/03/05	3	72.77	0	0.00	72.60	3	8,252	0.04%
2024/03/04	3	73.10	0	0.00	73.50	3	8,703	0.03%
2024/03/01	0	72.90	0	0.00	72.60	0	9,179	0.00%
2024/02/29	0	71.70	0.1	71.90	72.20	-0.1	9,902	0.00%
2024/02/27	0	72.70	0	0.00	72.00	0	10,878	0.00%
2024/02/26	0	72.60	0	0.00	72.20	0	11,785	0.00%
2024/02/23	3	73.27	0	0.00	72.90	3	12,337	0.02%
2024/02/22	0	0.00	1	74.00	73.80	-1	12,910	-0.01%
2024/02/20	5	75.00	1	74.90	74.30	4	13,533	0.03%
2024/02/19	1	74.80	5	74.90	75.30	-4	13,646	-0.03%
2024/02/15	2	73.85	2	73.30	73.90	0	13,852	0.00%
2024/02/05	0	0.00	1	72.60	73.50	-1	13,811	-0.01%
2024/02/02	5	73.70	0	0.00	72.60	5	13,767	0.04%
2024/02/01	1	72.60	0	0.00	72.50	1	14,010	0.01%
2024/01/30	4	73.70	0	0.00	73.10	4	14,228	0.03%
2024/01/29	4	74.23	0	0.00	74.70	4	14,265	0.03%
2024/01/26	5.2	75.08	0.5	75.00	74.80	4.7	14,319	0.03%
2024/01/25	2	76.00	2	76.00	76.30	0	14,328	0.00%
2024/01/24	0.1	74.60	0	0.00	75.00	0.1	14,305	0.00%
2024/01/23	1	74.80	1	74.40	74.90	0	14,351	0.00%
2024/01/22	1	74.80	2	73.30	73.50	-1	14,345	-0.01%
2024/01/19	15.8	74.74	13	74.85	74.40	2.8	14,281	0.02%
2024/01/18	1.1	73.93	0	0.00	72.70	1.1	14,140	0.01%
2024/01/17	0.2	74.00	0	0.00	73.90	0.2	14,076	0.00%
2024/01/16	0.3	75.86	4	76.10	76.00	-3.7	13,957	-0.03%
2024/01/15	0	0.00	1	77.50	77.80	-1	13,883	-0.01%
2024/01/12	1.2	77.98	0	0.00	77.50	1.2	13,946	0.01%
2024/01/11	4	79.10	1	79.00	79.40	3	13,921	0.02%
2024/01/09	0.1	78.80	1	78.70	78.60	-1	14,064	-0.01%
2024/01/08	2	78.40	0	0.00	78.10	2	14,142	0.01%
2024/01/05	1	78.60	0	0.00	78.60	1	14,333	0.01%
2024/01/04	1	78.60	0	0.00	78.50	1	14,439	0.01%
2024/01/03	0.1	78.48	0	0.00	78.30	0.1	14,488	0.00%
2024/01/02	0	0.00	1	80.10	79.70	-1	14,447	-0.01%
2023/12/29	2	81.15	5	81.48	81.50	-3	14,443	-0.02%
2023/12/28	4.5	81.07	6	80.95	81.10	-1.5	14,403	-0.01%
2023/12/27	6.2	80.35	5	79.82	81.00	1.2	14,295	0.01%
2023/12/26	0.1	78.20	0	0.00	78.50	0.1	14,049	0.00%
2023/12/25	0.1	78.20	0	78.10	78.00	0	14,090	0.00%
2023/12/22	1	77.90	0	0.00	78.20	1	14,148	0.01%
2023/12/20	1.1	77.70	2	77.85	78.20	-0.9	14,140	-0.01%
2023/12/19	1.3	77.58	0	0.00	77.20	1.3	14,108	0.01%
2023/12/18	0.1	79.00	0	0.00	78.90	0.1	13,998	0.00%
2023/12/15	0.1	80.00	0	0.00	79.80	0.1	13,984	0.00%
2023/12/14	0.1	79.56	1	80.00	80.00	-0.9	13,921	-0.01%
2023/12/13	3.1	79.93	0	0.00	79.40	3.1	13,861	0.02%
2023/12/11	1.1	78.81	0	0.00	78.60	1.1	13,729	0.01%
2023/12/08	2	78.70	1	78.50	78.70	1	13,717	0.01%
2023/12/07	1.2	77.82	3	78.53	77.70	-1.9	13,677	-0.01%
2023/12/06	6.1	78.13	1	78.80	77.50	5.1	13,573	0.04%
2023/12/05	2.1	78.09	2	78.40	77.80	0.1	13,430	0.00%
2023/12/04	2	81.35	5	80.90	80.90	-3	13,054	-0.02%
2023/12/01	4.1	78.59	1	79.30	78.90	3.1	12,759	0.02%
2023/11/30	1.1	80.32	3	80.73	79.80	-2	12,367	-0.02%
2023/11/29	5.1	80.32	4	80.88	79.50	1.1	11,940	0.01%
2023/11/28	15.1	80.04	3	79.83	79.10	12.1	11,527	0.10%
2023/11/27	12.1	82.79	6	80.70	79.70	6.1	11,025	0.06%
2023/11/24	97	86.59	102.4	86.95	85.50	-5.4	10,300	-0.05%	大賣/
2023/11/23	33	83.69	38	84.51	83.40	-5	9,265	-0.05%
2023/11/22	21	79.86	41	81.08	81.10	-20	8,342	-0.24%
2023/11/21	27	80.46	18.2	80.55	78.70	8.8	7,853	0.11%
2023/11/20	2	77.65	15.2	76.49	78.00	-13.2	7,333	-0.18%
2023/11/17	1.1	73.26	0.1	73.45	73.80	1	6,902	0.01%
2023/11/16	1	72.20	2.1	72.15	72.90	-1.1	6,770	-0.02%
2023/11/15	0	0.00	0	71.50	71.60	0	6,740	0.00%
2023/11/14	0	0.00	5.1	71.01	71.20	-5.1	6,718	-0.08%
2023/11/13	0	68.70	0	0.00	68.90	0	6,563	0.00%
2023/11/09	9.2	68.12	0	0.00	67.50	9.2	6,437	0.14%
2023/11/08	1.2	69.10	1	69.70	69.70	0.2	6,160	0.00%
2023/11/07	0	0.00	7	73.20	72.70	-7	5,856	-0.12%
2023/11/03	2	71.80	0	0.00	72.20	2	5,838	0.03%
2023/11/01	1	71.40	0	0.00	71.60	1	5,822	0.02%
2023/10/30	2	71.15	0	0.00	70.40	2	5,916	0.03%
2023/10/26	2	72.20	0	0.00	71.30	2	5,970	0.03%
2023/10/24	0	0.00	3	72.70	72.80	-3	5,896	-0.05%
2023/10/23	1	73.30	1	73.80	73.00	0	5,894	0.00%
2023/10/20	1	73.10	1	73.90	73.60	0	5,910	0.00%
2023/10/18	0	0.00	0.1	74.20	74.00	-0.1	5,959	0.00%
2023/10/17	3	75.13	2.1	74.52	74.50	0.9	5,934	0.02%
2023/10/13	12	76.08	12.1	76.52	75.40	-0.1	5,828	0.00%
2023/10/12	0.1	72.80	0	0.00	74.20	0.1	5,629	0.00%
2023/10/11	6	71.30	0	0.00	70.80	6	5,533	0.11%
2023/10/06	0.2	71.00	1	71.70	70.70	-0.8	5,485	-0.01%
2023/10/05	1	71.80	0	0.00	71.90	1	5,494	0.02%
2023/09/27	0	67.60	0	0.00	67.80	0	5,594	0.00%
2023/09/26	0	68.50	0	0.00	68.00	0	5,588	0.00%
2023/09/25	2	69.50	0	0.00	69.50	2	5,608	0.04%
2023/09/20	0	69.95	0	0.00	69.30	0	5,655	0.00%
2023/09/19	0	70.50	0	0.00	70.40	0	5,661	0.00%
2023/09/15	0.1	72.00	0	0.00	72.00	0.1	5,699	0.00%
2023/09/14	0	0.00	0.1	71.90	71.80	-0.1	5,719	0.00%
2023/09/13	0	0.00	0.1	72.40	71.40	-0.1	5,692	0.00%
2023/09/12	11	70.51	10.1	70.90	71.30	1	5,705	0.02%
2023/09/11	0.1	69.00	0	0.00	68.90	0.1	5,652	0.00%
2023/09/07	1	70.30	0	0.00	69.90	1	5,671	0.02%
2023/09/06	1.3	70.42	0	0.00	70.30	1.3	5,635	0.02%
2023/09/05	2	70.20	0	0.00	70.50	2	5,616	0.04%
2023/09/04	2	70.50	0.1	71.20	70.80	1.9	5,597	0.03%
2023/09/01	0	0.00	0	70.00	69.60	0	5,535	0.00%
2023/08/31	1	68.80	0	0.00	68.30	1	5,478	0.02%
2023/08/28	0	0.00	9	68.91	68.30	-9	5,436	-0.17%
2023/08/25	5.1	67.21	0	0.00	67.80	5.1	5,384	0.09%
2023/08/22	0.3	69.00	0	0.00	68.50	0.3	5,304	0.00%
2023/08/21	0.1	70.20	0	0.00	68.70	0.1	5,228	0.00%
2023/08/18	0.1	70.60	0	0.00	70.40	0.1	5,102	0.00%
2023/08/17	2.1	70.52	0	0.00	71.30	2.1	4,993	0.04%
2023/08/16	0	0.00	2	70.80	71.20	-2	4,970	-0.04%
2023/08/14	1.1	72.00	0	0.00	72.00	1.1	4,985	0.02%
2023/08/11	0.1	73.36	0	0.00	72.60	0.1	4,947	0.00%
2023/08/10	0.1	73.50	0	0.00	74.00	0.1	4,956	0.00%
2023/08/09	12	74.40	0	0.00	74.30	12	4,846	0.25%
2023/08/07	0.1	75.20	0	0.00	75.80	0.1	4,785	0.00%
2023/08/02	1.1	75.82	0	0.00	75.70	1.1	4,685	0.02%
2023/07/27	0	76.30	0	0.00	76.70	0	4,521	0.00%
2023/07/26	0.1	76.63	0	0.00	75.60	0.1	4,515	0.00%
2023/07/25	22	77.00	0	0.00	77.00	22	4,505	0.49%
2023/07/24	1	76.80	0	0.00	77.60	1	4,472	0.02%
2023/07/21	3.1	78.34	0	0.00	78.00	3.1	4,464	0.07%
2023/07/19	1	81.19	0	0.00	80.00	1	4,371	0.02%
2023/07/13	1.1	79.52	0	0.00	79.70	1.1	4,465	0.02%
2023/07/12	0	80.20	0	0.00	80.00	0	4,442	0.00%
2023/07/10	1	80.50	0	0.00	80.00	1	4,428	0.02%
2023/07/07	2	81.60	1	80.50	80.50	1	4,407	0.02%
2023/07/06	1	82.40	0	0.00	83.50	1	4,317	0.02%
2023/07/05	6	83.87	0	0.00	83.70	6	4,229	0.14%
2023/06/30	0	0.00	1	86.70	88.00	-1	4,064	-0.02%
2023/06/28	1	86.50	0	0.00	86.20	1	4,087	0.02%
2023/06/27	0.2	87.30	0	0.00	87.00	0.2	4,096	0.00%
2023/06/26	0	87.30	0	0.00	87.00	0	4,165	0.00%
2023/06/19	10	90.00	0	0.00	89.30	10	4,273	0.23%
2023/06/16	0	0.00	1	92.30	90.30	-1	4,285	-0.02%
2023/06/14	2	92.60	0	92.90	92.90	2	4,374	0.05%
2023/06/13	0	0.00	2	94.10	92.50	-2	4,360	-0.05%
2023/06/12	0	0.00	0	93.51	93.00	0	4,330	0.00%
2023/06/09	0	93.70	0	93.41	93.40	0	4,346	0.00%
2023/06/08	2	93.10	1	94.10	93.00	1	4,341	0.02%
2023/06/07	0	93.73	10	94.70	94.80	-10	4,381	-0.23%
2023/06/06	0.2	91.21	0	0.00	91.30	0.2	4,377	0.01%
2023/06/05	4	92.77	0	0.00	92.70	4	4,373	0.09%
2023/06/01	0	92.20	0	0.00	91.60	0	4,368	0.00%
2023/05/31	0	93.10	0	0.00	92.90	0	4,405	0.00%
2023/05/29	0	94.60	0	0.00	94.10	0	4,419	0.00%
2023/05/26	1	93.00	0	0.00	92.80	1	4,503	0.02%
2023/05/18	0	0.00	1	91.40	90.80	-1	4,914	-0.02%
2023/05/17	0.1	90.00	0	0.00	90.20	0.1	5,066	0.00%
2023/05/16	0	90.00	0	0.00	90.30	0	5,100	0.00%
2023/05/10	0.1	89.90	0	0.00	89.20	0.1	5,463	0.00%
2023/05/09	1	89.70	0	0.00	90.00	1	5,507	0.02%
2023/04/28	0	0.00	0.1	87.50	86.70	-0.1	6,490	0.00%
2023/04/27	1	85.94	0	0.00	85.60	1	6,575	0.02%
2023/04/21	0	0.00	1	90.10	90.20	-1	6,869	-0.01%
2023/04/20	10	90.60	0	0.00	90.30	10	6,978	0.14%
2023/04/19	10	91.70	0	0.00	90.90	10	7,214	0.14%
2023/04/13	10	94.10	0	0.00	94.00	10	7,704	0.13%
2023/04/12	1	94.20	0	0.00	94.30	1	7,684	0.01%
2023/03/29	1	96.70	1	97.20	96.00	0	7,814	0.00%
2023/03/28	0	0.00	1	97.90	98.90	-1	7,825	-0.01%
2023/03/24	1	98.80	1	98.50	98.50	0	7,889	0.00%
2023/03/23	2	97.95	6	97.28	98.00	-4	7,842	-0.05%
2023/03/20	0	0.00	1	95.50	94.60	-1	7,920	-0.01%
2023/03/17	0	0.00	12.1	95.59	95.90	-12.1	7,928	-0.15%
2023/03/14	0	0.00	0.2	91.70	91.00	-0.2	7,937	0.00%
2023/03/08	1	94.70	0	0.00	94.80	1	8,138	0.01%
2023/03/07	1	93.80	1	94.30	94.40	0	8,131	0.00%
2023/03/06	0	0.00	1	92.90	94.30	-1	8,136	-0.01%
2023/03/03	2	92.55	2	93.10	91.60	0	8,105	0.00%
2023/03/02	2	92.45	2	92.35	92.60	0	8,090	0.00%
2023/02/24	5	94.54	3	93.47	92.50	2	8,181	0.02%
2023/02/23	1	93.40	1	92.60	93.40	0	8,204	0.00%
2023/02/22	2	92.05	1	91.80	91.70	1	8,356	0.01%
2023/02/21	1.4	94.74	1	94.40	95.00	0.4	8,345	0.00%
2023/02/17	1	92.10	2	91.75	92.40	-1	8,752	-0.01%
2023/02/16	1	93.10	0	0.00	92.70	1	8,847	0.01%
2023/02/15	4	94.08	3	93.30	92.40	1	9,097	0.01%
2023/02/14	2	97.15	1	97.00	97.20	1	9,016	0.01%
2023/02/13	1	95.90	1	96.80	96.80	0	9,109	0.00%
2023/02/10	2	97.85	4	97.80	98.70	-2	9,040	-0.02%
2023/02/09	1	95.70	1	95.70	95.50	0	8,938	0.00%
2023/02/08	2	96.05	2	96.55	95.70	0	8,956	0.00%
2023/02/07	1	95.20	1	93.80	95.30	0	8,863	0.00%
2023/02/06	2	94.89	1	94.30	93.60	1	9,066	0.01%
2023/02/03	2	95.90	4	96.35	96.60	-2	9,038	-0.02%
2023/02/02	15	98.44	14	98.10	96.80	1	9,008	0.01%
2023/02/01	5	97.74	6	98.17	97.20	-1	8,912	-0.01%
2023/01/31	7	97.14	2	97.60	99.70	5	8,795	0.06%
2023/01/30	2	99.40	3	100.00	101.00	-1	8,464	-0.01%
2023/01/17	1	90.20	3.1	90.47	92.00	-2.1	8,194	-0.03%
2023/01/16	2	89.00	2	89.05	89.30	0	8,114	0.00%
2023/01/13	2	89.20	1.1	89.77	88.20	0.9	8,124	0.01%
2023/01/12	10	89.93	4	90.50	90.00	6	8,014	0.07%
2023/01/11	0	91.10	0	0.00	92.60	0	7,883	0.00%
2023/01/10	1	92.90	1	93.50	91.70	0	7,836	0.00%
2023/01/09	2	92.00	3	92.07	93.40	-1	7,676	-0.01%
2023/01/06	75	90.01	78.1	89.76	90.80	-3.1	7,420	-0.04%
2023/01/05	3	84.17	5	84.28	84.80	-2	6,972	-0.03%
2023/01/03	1.2	78.18	2	79.00	80.00	-0.8	6,966	-0.01%
2022/12/30	1	77.80	1	78.40	77.50	0	6,966	0.00%
2022/12/28	1	77.80	1	78.50	77.80	0	7,004	0.00%
2022/12/27	1	81.60	0	0.00	81.10	1	6,983	0.01%
2022/12/26	2	80.40	3	80.90	80.40	-1	6,977	-0.01%
2022/12/23	1	81.30	1	81.70	81.50	0	7,006	0.00%
2022/12/22	3	83.30	4	83.88	82.90	-1	7,051	-0.01%
2022/12/21	4	82.15	4	82.53	82.00	0	7,042	0.00%
2022/12/20	6	83.60	3	83.10	81.30	3	7,064	0.04%
2022/12/19	1	82.00	1	84.10	84.60	0	7,070	0.00%
2022/12/16	2	82.85	3	82.23	82.30	-1	6,965	-0.01%
2022/12/15	1	83.00	1	83.50	82.90	0	6,970	0.00%
2022/12/14	2	83.00	1	83.30	83.50	1	7,154	0.01%
2022/12/13	1	86.20	1	86.80	83.80	0	7,106	0.00%
2022/12/12	1	80.70	2	81.85	83.90	-1	7,001	-0.01%
2022/12/09	4	83.13	3	83.40	83.20	1	6,948	0.01%
2022/12/08	1	83.11	1	83.40	82.90	0	6,914	0.00%
2022/12/07	1	84.00	1	85.20	83.30	0	6,902	0.00%
2022/12/06	1	85.70	0	0.00	84.80	1	6,881	0.01%
2022/12/05	1	87.30	2	86.80	86.50	-1	6,886	-0.01%
2022/12/02	2	86.90	2	87.10	86.80	0	6,936	0.00%
2022/12/01	5	86.06	4	85.98	87.10	1	6,920	0.01%
2022/11/30	1	82.40	2	82.70	82.30	-1	6,787	-0.01%
2022/11/29	2	83.05	1	83.40	83.30	1	6,734	0.01%
2022/11/28	1	83.50	1	83.40	83.50	0	6,752	0.00%
2022/11/25	2	84.15	3	84.23	83.90	-1	6,770	-0.01%
2022/11/24	2	83.70	2	83.55	84.40	0	6,781	0.00%
2022/11/23	1	84.30	2	84.55	83.20	-1	6,779	-0.01%
2022/11/22	3	83.10	1	83.40	83.50	2	6,750	0.03%
2022/11/21	1	83.30	1	87.09	83.70	0	6,762	0.00%
2022/11/18	13.3	89.87	11	90.94	88.10	2.3	6,627	0.03%
2022/11/17	4	88.52	5	88.15	90.70	-1	6,483	-0.01%
2022/11/16	27	86.94	26	86.78	87.20	1	6,395	0.02%
2022/11/15	31	85.01	30	85.16	85.50	1	6,169	0.02%
2022/11/14	3.3	81.11	5	81.02	80.80	-1.7	5,930	-0.03%
2022/11/11	5	80.06	4	80.38	80.90	1	5,877	0.02%
2022/11/10	2	74.10	1.5	73.83	74.10	0.5	5,629	0.01%
2022/11/09	1.1	72.47	1.1	72.66	73.00	0	5,590	0.00%
2022/11/08	1.1	68.98	53.1	69.00	69.10	-52	5,547	-0.94%
2022/11/07	0	0.00	0.1	66.50	67.50	-0.1	5,611	0.00%
2022/11/03	4	65.10	5	65.32	65.10	-1	5,632	-0.02%
2022/11/02	54.1	64.98	3	65.63	66.00	51.1	5,664	0.90%
2022/11/01	0	0.00	1.1	68.16	68.10	-1.1	5,487	-0.02%
2022/10/31	0	0.00	1.1	66.03	66.40	-1.1	5,609	-0.02%
2022/10/27	0	0.00	0.1	64.60	64.80	-0.1	5,940	0.00%
2022/10/25	1	62.80	1.1	63.43	62.60	-0.1	6,094	0.00%
2022/10/24	0	0.00	0.1	65.40	64.80	-0.1	6,098	0.00%
2022/10/21	1	64.00	2.1	64.63	63.50	-1.1	6,095	-0.02%
2022/10/19	0	0.00	0.1	63.00	62.70	-0.1	6,039	0.00%
2022/10/18	1.1	62.35	1	62.30	63.00	0.1	6,072	0.00%
2022/10/17	1	61.80	3	62.13	63.70	-2	6,099	-0.03%
2022/10/14	2	62.90	1	62.80	63.50	1	6,156	0.02%
2022/10/13	2	60.70	2	61.40	60.30	0	6,187	0.00%
2022/10/12	4.1	60.10	3	60.47	60.30	1.1	6,178	0.02%
2022/10/11	3.2	62.23	2	62.45	61.00	1.2	6,153	0.02%
2022/10/07	1	67.40	2	67.45	66.80	-1	6,176	-0.02%
2022/10/06	1	68.00	0.1	68.90	68.80	1	6,221	0.02%
2022/10/05	2	68.50	3	68.53	68.50	-1	6,257	-0.02%
2022/10/04	0	0.00	2	67.20	67.30	-2	6,284	-0.03%
2022/10/03	2	65.10	1	65.60	65.10	1	6,301	0.02%
2022/09/30	0	0.00	1	64.30	65.00	-1	6,420	-0.02%
2022/09/29	3.1	63.79	2	63.50	63.50	1.1	6,543	0.02%
2022/09/28	1	64.00	2	64.05	63.30	-1	6,594	-0.02%
2022/09/27	3.1	64.67	2	64.90	65.00	1.1	6,635	0.02%
2022/09/26	4.2	65.33	1	65.40	64.40	3.2	6,777	0.05%
2022/09/23	1	68.10	1	67.70	68.00	0	6,817	0.00%
2022/09/22	1.1	68.56	1	68.10	68.00	0.1	6,930	0.00%
2022/09/21	3	69.10	2	69.60	69.80	1	6,932	0.01%
2022/09/19	1	73.20	1	72.70	72.50	0	6,756	0.00%
2022/09/15	0	0.00	0	75.70	75.40	0	6,849	0.00%
2022/09/14	0	0.00	1	73.70	73.80	-1	6,947	-0.01%
2022/09/13	1	75.20	1	74.80	75.50	0	6,951	0.00%
2022/09/12	1	74.70	1	75.30	75.00	0	6,943	0.00%
2022/09/07	1	71.90	2	70.60	71.80	-1	6,988	-0.01%
2022/09/06	1	71.70	0	0.00	71.80	1	6,980	0.01%
2022/09/05	1	71.10	2	70.75	71.50	-1	7,060	-0.01%
2022/09/02	1	72.30	0	0.00	72.00	1	7,206	0.01%
2022/09/01	0	0.00	1	72.60	72.50	-1	7,189	-0.01%
2022/08/31	1	72.30	0	0.00	74.40	1	7,156	0.01%
2022/08/30	3.1	73.30	1	73.30	73.30	2.1	7,145	0.03%
2022/08/29	1	73.90	2	73.15	73.20	-1	7,129	-0.01%
2022/08/26	6	76.38	0	0.00	76.60	6	7,096	0.08%
2022/08/24	0	0.00	1	75.90	75.20	-1	7,171	-0.01%
2022/08/19	2	75.15	0	0.00	75.00	2	7,267	0.03%
2022/08/18	0.3	76.26	0	0.00	76.00	0.3	7,292	0.00%
2022/08/17	1	76.30	1	76.70	77.20	0	7,294	0.00%
2022/08/16	1	77.40	0	0.00	76.20	1	7,369	0.01%
2022/08/15	0.2	77.40	1.1	77.18	78.20	-0.9	7,379	-0.01%
2022/08/12	4.1	75.52	6.1	76.14	76.60	-2	7,295	-0.03%
2022/08/11	3	73.87	3	73.83	73.90	0	7,205	0.00%
2022/08/10	1.1	70.50	1	70.50	70.40	0.1	7,157	0.00%
2022/08/09	2	71.45	1	71.70	72.00	1	7,132	0.01%
2022/08/08	2	74.40	2	75.00	73.40	0	7,087	0.00%
2022/08/05	2	75.05	1	76.40	74.90	1	7,031	0.01%
2022/08/04	1	73.10	0.3	72.66	73.00	0.7	6,886	0.01%
2022/08/03	1.2	68.61	3	69.57	69.70	-1.8	6,740	-0.03%
2022/08/02	2.1	67.89	1	67.70	68.20	1.1	6,575	0.02%
2022/08/01	1	71.00	1	71.50	70.70	0	6,525	0.00%
2022/07/29	2	72.25	1	72.60	72.00	1	6,510	0.02%
2022/07/28	2	72.50	3	72.43	72.10	-1	6,509	-0.02%
2022/07/27	1	72.20	0	0.00	72.10	1	6,491	0.02%
2022/07/26	1	70.70	2	70.80	71.00	-1	6,483	-0.02%
2022/07/25	1	72.80	0	0.00	72.80	1	6,465	0.02%
2022/07/22	2	75.85	2	75.91	75.20	0	6,496	0.00%
2022/07/21	2	75.20	3	74.60	75.90	-1	6,501	-0.02%
2022/07/20	4	74.71	4.1	74.78	73.50	0	6,451	0.00%
2022/07/19	3	72.77	3.1	73.10	72.90	-0.1	6,424	0.00%
2022/07/18	3	72.93	3.1	73.43	73.00	-0.1	6,453	0.00%
2022/07/15	0	0.00	0.1	73.40	73.10	-0.1	6,416	0.00%
2022/07/14	3	70.40	3	69.73	70.90	0	6,348	0.00%
2022/07/13	4	69.10	2	69.65	68.90	2	6,320	0.03%
2022/07/12	1	68.50	1	67.40	67.90	0	6,267	0.00%
2022/07/11	1	72.00	1	70.80	71.30	0	6,257	0.00%
2022/07/08	3	71.33	3	71.73	71.80	0	6,256	0.00%
2022/07/06	1.1	66.15	1	66.50	65.30	0.1	6,078	0.00%
2022/07/01	1	75.00	0	0.00	73.30	1	5,839	0.02%
2022/06/30	1.1	76.57	1	76.80	76.80	0.1	5,892	0.00%
2022/06/29	0.1	80.30	0	0.00	79.90	0.1	5,768	0.00%
2022/06/23	0	0.00	1	83.80	83.00	-1	5,631	-0.02%
2022/06/22	1.2	85.73	0	0.00	83.70	1.2	5,546	0.02%
2022/06/17	10	90.00	0	0.00	90.60	10	5,349	0.19%
2022/06/16	1	94.50	0	0.00	93.00	1	5,242	0.02%
2022/06/13	1	96.70	0	0.00	95.60	1	5,217	0.02%
2022/06/09	2	102.00	1	102.51	102.00	1	5,134	0.02%
2022/06/08	1	100.53	1	102.50	103.00	0	5,149	0.00%
2022/06/07	0.2	102.00	1	101.00	101.50	-0.8	5,202	-0.02%
2022/06/06	1	102.50	0	0.00	102.50	1	5,222	0.02%
2022/06/02	10	102.50	1	102.50	101.00	9	5,241	0.17%
2022/06/01	3	104.50	1	106.00	103.50	2	5,270	0.04%
2022/05/31	0	0.00	1	103.00	107.00	-1	5,238	-0.02%
2022/05/30	1	102.50	3.1	101.39	103.50	-2.1	5,156	-0.04%
2022/05/27	2	98.35	0	0.00	98.20	2	5,112	0.04%
2022/05/26	0.1	99.20	1	97.60	97.40	-1	5,127	-0.02%
2022/05/25	2	99.65	0	0.00	101.00	2	5,078	0.04%
2022/05/24	2	101.25	1	100.02	99.80	1	5,092	0.02%
2022/05/23	2	106.50	2.1	107.26	106.50	-0.1	4,966	0.00%
2022/05/20	1	106.00	1	105.00	107.50	0	4,925	0.00%
2022/05/19	1	103.50	0	107.00	106.50	1	4,918	0.02%
2022/05/18	1	108.50	2	108.00	107.50	-1	4,905	-0.02%
2022/05/17	4	106.00	3	106.17	107.00	1	4,887	0.02%
2022/05/16	0	0.00	2	106.00	104.50	-2	4,925	-0.04%
2022/05/13	1	104.00	1	104.00	104.00	0	5,057	0.00%
2022/05/12	0	0.00	1	99.90	101.00	-1	5,143	-0.02%
2022/05/11	1	102.00	11	101.86	102.00	-10	5,200	-0.19%
2022/05/10	12	100.47	1	100.00	101.00	11	5,295	0.21%
2022/05/09	3	101.83	4	100.38	99.50	-1	5,337	-0.02%
2022/05/06	2	105.25	2	105.50	107.50	0	5,360	0.00%
2022/05/05	2	106.75	1.1	106.45	107.50	0.9	5,477	0.02%
2022/05/04	1	105.00	0.2	105.00	105.50	0.8	5,627	0.01%
2022/05/03	2	102.50	2.1	103.31	104.00	-0.1	5,655	0.00%
2022/04/29	3	106.17	2.1	106.45	105.50	0.9	5,680	0.02%
2022/04/28	0	0.00	2	100.95	103.50	-2	5,771	-0.03%
2022/04/27	2.3	97.54	1	96.10	98.50	1.3	5,692	0.02%
2022/04/26	1	103.50	0	0.00	102.00	1	5,651	0.02%
2022/04/25	1.2	102.00	2	101.25	103.00	-0.8	5,679	-0.01%
2022/04/22	0	0.00	1	107.00	106.00	-1	5,704	-0.02%
2022/04/21	3	107.83	2	108.50	109.00	1	5,748	0.02%
2022/04/20	0	0.00	2	108.75	109.00	-2	5,791	-0.03%
2022/04/18	2	108.25	2	108.75	108.00	0	5,931	0.00%
2022/04/15	2	107.50	3	108.67	108.00	-1	5,999	-0.02%
2022/04/14	1	112.00	3	112.00	112.00	-2	6,000	-0.03%
2022/04/13	4	114.38	1	114.00	114.00	3	6,015	0.05%
2022/04/12	3	112.01	4	112.50	112.50	-1	6,048	-0.02%
2022/04/08	1	116.50	3	115.83	116.50	-2	6,153	-0.03%
2022/04/07	17	117.94	17	118.29	117.00	0	6,111	0.00%
2022/04/06	5	116.30	4	116.50	118.00	1	6,035	0.02%
2022/04/01	3	121.67	3	122.00	122.00	0	5,870	0.00%
2022/03/30	0	0.00	1	124.50	124.00	-1	5,856	-0.02%
2022/03/29	1	121.00	0	0.00	121.00	1	5,859	0.02%
2022/03/28	0	0.00	1	119.00	120.50	-1	5,875	-0.02%
2022/03/25	1	121.50	0	0.00	122.00	1	5,861	0.02%
2022/03/24	0	0.00	1	121.50	122.00	-1	5,851	-0.02%
2022/03/23	1	124.50	1	125.00	125.00	0	5,889	0.00%
2022/03/22	1	123.50	0	0.00	123.50	1	5,916	0.02%
2022/03/18	0	0.00	1.1	123.00	124.00	-1.1	6,003	-0.02%
2022/03/17	1	123.00	2.1	122.52	123.00	-1.1	6,109	-0.02%
2022/03/16	1	117.44	1	119.50	115.00	0	6,054	0.00%
2022/03/15	2.1	117.93	5	115.50	116.50	-2.9	6,112	-0.05%
2022/03/14	2	123.75	1	124.00	123.50	1	6,127	0.02%
2022/03/11	0	0.00	2.1	124.05	124.50	-2.1	6,176	-0.03%
2022/03/10	15	124.93	12	124.04	124.00	3	6,202	0.05%
2022/03/09	0	123.00	0	0.00	122.00	0	6,295	0.00%
2022/03/08	3	121.17	1	121.50	121.00	2	6,490	0.03%
2022/03/07	2.2	121.96	2	123.75	123.50	0.2	6,505	0.00%
2022/03/04	2	128.00	6	126.67	127.00	-4	6,506	-0.06%
2022/03/03	1	132.50	1	133.50	132.50	0	6,442	0.00%
2022/03/02	7	132.29	2	129.00	133.50	5	6,430	0.08%
2022/03/01	6	127.08	1	129.00	130.00	5	6,379	0.08%
2022/02/25	1	124.50	1	125.00	125.50	0	6,344	0.00%
2022/02/23	3	125.67	2	124.75	124.50	1	6,327	0.02%
2022/02/22	0	0.00	1	125.00	126.50	-1	6,402	-0.02%
2022/02/21	0.3	127.50	0	0.00	126.50	0.3	6,396	0.00%
2022/02/18	0	0.00	0.1	129.50	128.00	-0.1	6,436	0.00%
2022/02/16	2	129.75	1.1	130.95	129.50	1	6,529	0.01%
2022/02/15	0	128.00	1.1	130.36	127.00	-1.1	6,571	-0.02%
2022/02/14	1.2	125.49	1	126.00	124.00	0.2	6,467	0.00%
2022/02/11	1	128.57	1	130.00	131.50	0	6,450	0.00%
2022/02/10	1	128.51	3.1	129.65	130.50	-2	6,657	-0.03%
2022/02/09	0	128.00	2	128.00	127.50	-2	6,697	-0.03%
2022/02/08	2	124.00	0	0.00	123.50	2	6,783	0.03%
2022/02/07	3	124.67	4	124.38	123.50	-1	6,906	-0.01%
2022/01/26	18	130.67	6	131.50	130.50	12	7,198	0.17%
2022/01/25	0	0.00	1	139.00	139.00	-1	7,862	-0.01%
2022/01/21	3	137.01	2	138.75	138.00	1	8,056	0.01%
2022/01/20	1	139.00	0	0.00	140.50	1	8,134	0.01%
2022/01/19	0.2	138.50	1	138.50	138.50	-0.9	8,317	-0.01%
2022/01/17	5	140.60	2	141.25	140.50	3	8,472	0.04%
2022/01/14	2	136.50	2	137.25	139.00	0	8,543	0.00%
2022/01/12	0	0.00	5	140.60	142.00	-5	8,556	-0.06%
2022/01/10	4	142.00	0	0.00	143.00	4	8,543	0.05%
2022/01/07	19.2	142.82	4	144.13	142.50	15.2	8,724	0.17%
2022/01/06	9.3	145.39	2	146.00	147.00	7.3	8,756	0.08%
2022/01/05	2	149.51	1	148.50	148.50	1	8,905	0.01%
2022/01/04	23	150.11	2	151.75	150.50	21	8,975	0.23%
2022/01/03	7	152.36	2	152.00	151.50	5	9,042	0.06%
2021/12/30	2	157.75	2	158.50	158.00	0	9,138	0.00%
2021/12/29	2	159.50	0	0.00	159.50	2	9,316	0.02%
2021/12/28	3	158.67	6	159.50	160.00	-3	9,597	-0.03%
2021/12/27	1	158.00	3	157.83	157.50	-2	9,682	-0.02%
2021/12/24	1	156.50	1	157.00	156.00	0	9,819	0.00%
2021/12/23	4	156.88	2	156.00	155.50	2	9,998	0.02%
2021/12/22	2	157.00	3	157.50	158.00	-1	10,209	-0.01%
2021/12/21	4	155.63	4	156.00	157.00	0	10,272	0.00%
2021/12/20	1	154.50	1	156.00	154.50	0	10,347	0.00%
2021/12/17	3	154.50	5	155.40	155.50	-2	10,487	-0.02%
2021/12/16	22	155.50	22	155.05	155.50	0	10,670	0.00%
2021/12/15	1	152.50	4.2	153.14	154.00	-3.2	10,864	-0.03%
2021/12/14	1	152.48	1.2	148.92	152.00	-0.2	11,065	0.00%
2021/12/13	2	150.50	2	151.00	150.00	0	11,234	0.00%
2021/12/10	1	154.50	1	155.50	153.50	0	11,331	0.00%
2021/12/09	16	153.13	10	153.35	153.50	6	11,675	0.05%
2021/12/08	2	159.00	0	0.00	159.00	2	12,110	0.02%
2021/12/07	1	161.50	0	0.00	162.00	1	12,681	0.01%
2021/12/03	5	163.90	4	163.25	164.00	1	13,313	0.01%
2021/12/02	1	163.00	11	163.18	165.00	-10	13,767	-0.07%
2021/12/01	1	152.00	7	157.14	157.50	-6	14,155	-0.04%
2021/11/30	2	152.25	3	153.33	155.00	-1	14,518	-0.01%
2021/11/29	3	148.33	3	150.17	149.50	0	14,783	0.00%
2021/11/26	2	151.00	1	149.00	148.00	1	14,896	0.01%
2021/11/25	2	152.00	1	153.00	151.50	1	14,949	0.01%
2021/11/24	3	151.83	0.1	151.00	151.00	2.9	15,122	0.02%
2021/11/23	3.2	153.68	6	154.34	153.50	-2.9	15,266	-0.02%
2021/11/22	0	159.00	5	159.40	159.50	-5	15,438	-0.03%
2021/11/19	4	156.25	2	158.50	156.00	2	15,753	0.01%
2021/11/18	3	155.66	6	155.75	156.00	-3	15,866	-0.02%
2021/11/17	0	0.00	1.1	153.61	154.50	-1.1	16,082	-0.01%
2021/11/16	4	151.25	2.1	150.77	151.00	2	16,201	0.01%
2021/11/15	2	153.50	8	155.63	153.50	-6	16,248	-0.04%
2021/11/12	4	154.13	1	155.00	154.00	3	16,476	0.02%
2021/11/11	3	153.00	6	153.17	153.00	-3	16,472	-0.02%
2021/11/10	3	151.17	1	152.50	154.00	2	16,671	0.01%
2021/11/09	19	157.42	21	156.45	155.50	-2	16,820	-0.01%
2021/11/08	2	148.50	10	149.10	150.50	-8	16,970	-0.05%
2021/11/05	31	146.15	27	146.19	144.50	4	17,155	0.02%
2021/11/04	20	147.08	17	144.94	143.50	3	17,580	0.02%
2021/11/03	28.1	154.43	17	153.65	151.50	11.1	17,469	0.06%
2021/11/02	130.1	159.90	137.1	160.40	158.00	-7	17,754	-0.04%	大買/大賣/
2021/11/01	2	147.51	16	148.28	148.50	-14	17,649	-0.08%
2021/10/29	8	142.50	9	143.00	144.50	-1	17,622	-0.01%
2021/10/28	7	146.29	1	143.50	143.00	6	17,507	0.03%
2021/10/27	9	145.62	11	144.41	149.00	-2	17,344	-0.01%
2021/10/26	21	142.62	20	143.15	143.50	1	17,224	0.01%
2021/10/25	3	139.17	4	140.88	141.00	-1	17,090	-0.01%
2021/10/22	7	141.57	6	142.75	143.50	1	17,034	0.01%
2021/10/21	6	145.67	5	145.10	143.00	1	16,896	0.01%
2021/10/20	13	147.31	6	147.83	146.50	7	16,829	0.04%
2021/10/19	8	144.00	11	144.14	145.50	-3	16,704	-0.02%
2021/10/18	11	140.68	9	140.89	140.50	2	16,617	0.01%
2021/10/15	17.1	144.21	11	145.82	144.00	6.1	16,585	0.04%
2021/10/14	6	141.08	5	142.00	140.50	1	16,358	0.01%
2021/10/13	5	139.20	4	139.13	138.00	1	16,360	0.01%
2021/10/12	5	143.50	6	143.58	141.00	-1	16,162	-0.01%
2021/10/08	10	148.65	9	149.50	147.00	1	16,055	0.01%
2021/10/07	8	150.06	10	150.45	150.00	-2	15,897	-0.01%
2021/10/06	3	148.67	3	148.17	149.00	0	15,732	0.00%
2021/10/05	8	144.69	9	143.61	145.50	-1	15,557	-0.01%
2021/10/04	24	146.35	23	144.28	144.00	1	15,271	0.01%
2021/10/01	2	148.99	1	147.50	149.00	1	15,191	0.01%
2021/09/30	7	148.50	4	147.13	151.50	3	15,062	0.02%
2021/09/29	8	144.50	8	144.13	144.50	0	14,878	0.00%
2021/09/28	4	152.50	2	153.00	155.50	2	14,638	0.01%
2021/09/27	1	155.00	8	154.31	154.50	-7	14,562	-0.05%
2021/09/24	6	155.00	9	155.72	157.50	-3	14,499	-0.02%
2021/09/23	16	154.19	5	154.20	152.00	11	14,371	0.08%
2021/09/22	28	153.91	28	153.93	154.00	0	14,150	0.00%
2021/09/17	44	159.88	34	160.54	162.00	10	13,947	0.07%
2021/09/16	17	156.18	16	157.09	157.00	1	13,727	0.01%
2021/09/15	14	158.75	14	160.07	158.50	0	13,534	0.00%
2021/09/14	23	162.41	18	162.03	160.00	5	13,350	0.04%
2021/09/13	41	167.00	31	167.73	162.00	10	13,011	0.08%
2021/09/10	78	170.62	74	170.53	173.50	4	12,479	0.03%
2021/09/09	44	161.93	42	161.75	164.00	2	11,860	0.02%
2021/09/08	31	164.34	28	163.77	158.00	3	11,556	0.03%
2021/09/07	89	166.23	88	166.60	171.50	1	11,313	0.01%
2021/09/06	30	166.20	32	166.20	165.00	-2	10,853	-0.02%
2021/09/03	82	160.68	79	160.34	158.50	3	10,229	0.03%
2021/09/02	21	155.02	20.1	154.83	153.00	0.9	9,846	0.01%
2021/09/01	3	151.33	7	150.29	151.00	-4	9,499	-0.04%
2021/08/31	11	146.45	11	147.09	148.00	0	9,384	0.00%
2021/08/30	12	148.33	8	148.31	149.00	4	9,304	0.04%
2021/08/27	7	147.50	10.2	147.84	148.50	-3.2	9,135	-0.04%
2021/08/26	1	145.50	4	149.38	144.00	-3	8,977	-0.03%
2021/08/25	48.2	149.74	42	147.90	145.50	6.2	8,809	0.07%
2021/08/24	27	143.63	27	142.80	142.50	0	8,417	0.00%
2021/08/23	17	140.18	17	141.71	138.50	0	8,223	0.00%
2021/08/20	5	131.50	5	132.10	131.50	0	8,078	0.00%
2021/08/19	1	137.00	1	137.00	136.00	0	8,033	0.00%
2021/08/18	6	133.08	6	134.00	137.00	0	7,956	0.00%
2021/08/17	2	135.75	3	136.17	136.50	-1	7,737	-0.01%
2021/08/16	16	136.38	16	136.38	137.50	0	7,663	0.00%
2021/08/13	6	142.33	6	143.17	141.50	0	7,476	0.00%
2021/08/12	55	149.05	54.1	149.10	145.00	0.9	7,264	0.01%
2021/08/11	53.1	144.75	55	145.25	144.00	-1.9	6,871	-0.03%
2021/08/10	43	150.06	41	148.76	146.50	2	6,610	0.03%
2021/08/09	16	143.03	19	143.37	143.00	-3	6,104	-0.05%
2021/08/06	93	146.68	85	147.82	143.00	8	6,073	0.13%
2021/08/05	51.1	138.25	59	141.06	146.50	-8	5,508	-0.14%
2021/08/04	0	0.00	1.2	133.50	133.50	-1.2	4,873	-0.02%
2021/08/03	2	120.60	1	119.00	121.50	1	4,888	0.02%
2021/07/30	2	116.50	4	116.50	115.50	-2	4,889	-0.04%
2021/07/29	3	113.50	3	114.00	113.50	0	5,004	0.00%
2021/07/28	2	110.50	2	111.25	111.50	0	5,217	0.00%
2021/07/27	2	114.00	3	114.33	113.50	-1	5,298	-0.02%
2021/07/26	2	114.00	2	114.50	114.50	0	5,364	0.00%
2021/07/23	2	115.00	2	116.25	114.00	0	5,447	0.00%
2021/07/22	3	117.17	3	117.67	117.00	0	5,492	0.00%
2021/07/21	5	115.70	7	115.93	116.50	-2	5,530	-0.04%
2021/07/20	6	113.08	5	113.30	114.00	1	5,603	0.02%
2021/07/19	4	113.38	2	111.75	113.00	2	5,590	0.04%
2021/07/16	5	117.00	3	117.50	117.50	2	5,552	0.04%
2021/07/15	4	119.63	4	120.00	120.00	0	5,554	0.00%
2021/07/14	4	118.38	4	118.38	118.50	0	5,539	0.00%
2021/07/13	3	120.17	4	119.63	119.00	-1	5,563	-0.02%
2021/07/12	5	115.00	5	115.50	116.00	0	5,611	0.00%
2021/07/09	2	114.00	2	114.50	113.50	0	5,656	0.00%
2021/07/08	4	114.88	3	115.17	115.00	1	5,758	0.02%
2021/07/07	4	115.50	4	116.38	116.50	0	5,808	0.00%
2021/07/06	1	117.50	1	118.00	115.50	0	5,958	0.00%
2021/07/05	1	118.00	0	0.00	118.00	1	6,113	0.02%
2021/07/02	2	116.50	3	116.83	117.50	-1	6,157	-0.02%
2021/07/01	7	117.00	7	117.50	116.00	0	6,250	0.00%
2021/06/30	3	118.83	3	118.67	118.00	0	6,327	0.00%
2021/06/29	3	116.83	5	117.00	117.50	-2	6,354	-0.03%
2021/06/28	3	116.33	1	116.50	116.00	2	6,417	0.03%
2021/06/25	1	118.00	0	0.00	117.50	1	6,458	0.02%
2021/06/24	2	118.50	3	118.83	118.00	-1	6,472	-0.02%
2021/06/23	5	118.80	5	119.40	120.50	0	6,502	0.00%
2021/06/22	3	118.67	2	118.25	118.00	1	6,580	0.02%
2021/06/21	2	119.50	3	119.17	121.00	-1	6,606	-0.02%
2021/06/18	2	123.25	3	124.17	122.00	-1	6,651	-0.02%
2021/06/17	1	122.50	1.3	121.23	123.50	-0.3	6,636	0.00%
2021/06/16	5	123.70	3	126.83	121.50	2	6,721	0.03%
2021/06/15	5	123.60	5	123.50	124.00	0	6,686	0.00%
2021/06/11	1	117.00	2	117.75	117.50	-1	6,690	-0.01%
2021/06/10	1	115.00	2	115.25	116.00	-1	6,782	-0.01%
2021/06/08	3	114.67	3	114.33	114.50	0	6,997	0.00%
2021/06/07	2	113.50	1	114.00	113.50	1	7,198	0.01%
2021/06/04	0	0.00	1	114.50	114.00	-1	7,374	-0.01%
2021/06/03	1	114.50	0	0.00	115.00	1	7,573	0.01%
2021/06/02	3	116.17	4	116.50	116.00	-1	7,656	-0.01%
2021/06/01	0	0.00	1	117.50	117.50	-1	7,776	-0.01%
2021/05/31	0	0.00	1	117.00	118.00	-1	7,947	-0.01%
2021/05/28	5	117.30	1	117.50	117.00	4	8,124	0.05%
2021/05/27	1	113.50	2	114.00	116.50	-1	8,110	-0.01%
2021/05/26	3	113.00	2	113.00	113.00	1	8,165	0.01%
2021/05/25	0	0.00	2	112.25	112.50	-2	8,145	-0.02%
2021/05/24	3	107.67	2	107.75	108.00	1	8,137	0.01%
2021/05/21	0	0.00	1	107.50	109.00	-1	8,204	-0.01%
2021/05/20	1	107.50	1	105.50	105.50	0	8,217	0.00%
2021/05/19	3	106.33	4	107.25	106.50	-1	8,269	-0.01%
2021/05/18	36	107.15	34	106.46	108.50	2	8,350	0.02%
2021/05/17	18	103.92	19	104.79	104.50	-1	8,383	-0.01%
2021/05/14	4	106.75	3	108.17	105.50	1	8,318	0.01%
2021/05/13	8	109.94	10	106.95	110.00	-2	8,342	-0.02%
2021/05/12	6	102.08	5	102.90	101.50	1	8,514	0.01%
2021/05/11	1	109.50	2	111.50	109.50	-1	8,481	-0.01%
2021/05/10	1	114.00	1	115.00	114.50	0	8,426	0.00%
2021/05/07	1	113.50	1	114.50	114.00	0	8,515	0.00%
2021/05/06	4	114.50	3	116.83	112.50	1	8,587	0.01%
2021/05/05	5	111.00	7	113.71	110.50	-2	8,498	-0.02%
2021/05/04	2	111.00	2	112.00	116.00	0	8,429	0.00%
2021/04/29	1	119.50	0	0.00	119.50	1	8,761	0.01%
2021/04/28	1	118.50	3	119.50	120.00	-2	8,781	-0.02%
2021/04/27	1	119.00	2	118.75	119.50	-1	8,896	-0.01%
2021/04/26	4	118.63	4	119.38	118.50	0	8,923	0.00%
2021/04/23	2.7	116.25	3	113.50	116.50	-0.3	8,894	0.00%
2021/04/22	1	113.50	1	114.00	113.50	0	9,041	0.00%
2021/04/21	2	113.50	2	114.00	113.50	0	9,049	0.00%
2021/04/20	1	115.50	1	115.50	115.00	0	9,224	0.00%
2021/04/19	1	115.50	3	115.83	116.00	-2	9,243	-0.02%
2021/04/16	2	116.50	2	115.50	116.50	0	9,284	0.00%
2021/04/15	2	112.75	2	111.50	114.00	0	9,303	0.00%
2021/04/14	3	113.00	3	113.67	113.00	0	9,305	0.00%
2021/04/13	1	116.50	2	117.25	116.50	-1	9,261	-0.01%
2021/04/12	5	116.40	7	116.64	116.00	-2	9,214	-0.02%
2021/04/09	4	115.25	6	115.25	116.50	-2	9,116	-0.02%
2021/04/08	0	111.50	1	111.00	112.50	-1	8,994	-0.01%
2021/04/07	1	111.00	0	0.00	111.00	1	8,990	0.01%
2021/04/01	2	109.00	3	109.33	110.00	-1	8,882	-0.01%
2021/03/31	0	0.00	1	109.50	108.00	-1	8,830	-0.01%
2021/03/30	3	109.00	2	109.25	110.00	1	8,746	0.01%
2021/03/29	2	108.00	3	108.33	108.00	-1	8,695	-0.01%
2021/03/26	1	107.00	1	106.00	107.00	0	8,690	0.00%
2021/03/25	2	105.50	1	104.50	106.00	1	8,666	0.01%
2021/03/24	4	105.88	4	106.13	105.50	0	8,611	0.00%
2021/03/23	2	109.00	3	109.50	108.50	-1	8,634	-0.01%
2021/03/22	2	108.25	1	108.50	109.50	1	8,623	0.01%
2021/03/19	1	107.00	3	105.83	108.00	-2	8,674	-0.02%
2021/03/18	2	107.25	1	107.50	109.00	1	8,613	0.01%
2021/03/17	6	108.33	6.1	107.36	106.00	-0.1	8,614	0.00%
2021/03/16	3	107.67	3	108.17	108.50	0	8,584	0.00%
2021/03/15	7	106.79	1	107.50	106.00	6	8,767	0.07%
2021/03/12	2	106.25	3	105.17	106.50	-1	9,054	-0.01%
2021/03/11	17	101.71	16	102.01	102.00	1	9,045	0.01%
2021/03/10	16	101.50	14	102.18	100.50	2	8,877	0.02%
2021/03/09	6.1	100.53	8	100.75	102.50	-1.9	8,724	-0.02%
2021/03/08	12.2	104.45	13	105.31	103.50	-0.8	8,592	-0.01%
2021/03/05	7	105.36	6	105.83	106.00	1	8,532	0.01%
2021/03/04	2.3	109.57	2	108.50	108.50	0.3	8,465	0.00%
2021/03/02	4	115.88	4	117.13	115.00	0	8,190	0.00%
2021/02/26	5	118.60	2	117.50	116.00	3	8,162	0.04%
2021/02/25	2	123.25	2	123.75	122.50	0	8,089	0.00%
2021/02/24	5	122.90	6.8	122.15	122.00	-1.8	8,444	-0.02%
2021/02/23	2	122.50	1.2	123.33	122.00	0.8	8,511	0.01%
2021/02/22	3	124.83	0	0.00	125.50	3	8,435	0.04%
2021/02/19	4	124.63	4	123.63	124.50	0	8,413	0.00%
2021/02/18	4	124.88	2	125.50	123.50	2	8,373	0.02%
2021/02/17	2	126.75	1	129.00	126.50	1	8,278	0.01%
2021/02/05	4	127.75	7	127.14	126.00	-3	8,186	-0.04%
2021/02/04	10	125.85	12	126.54	126.50	-2	8,143	-0.02%
2021/02/03	8	125.75	14	124.50	127.00	-6	8,047	-0.07%
2021/02/02	3	118.00	4	117.25	118.00	-1	7,806	-0.01%
2021/02/01	3	113.83	2	113.25	115.00	1	7,775	0.01%
2021/01/29	4	114.38	2	118.50	112.00	2	7,766	0.03%
2021/01/28	3	118.00	2	119.25	117.00	1	7,864	0.01%
2021/01/27	4	123.63	3	124.83	122.50	1	7,762	0.01%
2021/01/26	8	124.94	6	129.50	123.00	2	7,665	0.03%
2021/01/25	24	128.35	22	128.23	129.50	2	7,524	0.03%
2021/01/22	14	123.79	21	123.10	123.00	-7	7,177	-0.10%
2021/01/21	22	120.52	20	121.58	120.00	2	7,023	0.03%
2021/01/20	4	119.50	8	119.88	120.00	-4	6,918	-0.06%
2021/01/19	4	118.88	3	120.00	118.50	1	6,791	0.01%
2021/01/18	4	114.75	2	116.25	116.50	2	6,711	0.03%
2021/01/15	8	119.31	3	121.33	117.50	5	6,677	0.07%
2021/01/14	9	121.56	11	121.14	122.00	-2	6,525	-0.03%
2021/01/13	12	120.63	11	122.18	124.00	1	6,448	0.02%
2021/01/12	9	117.00	7	116.79	117.00	2	6,247	0.03%
2021/01/11	2	117.25	4	118.63	118.00	-2	6,198	-0.03%
2021/01/08	8	115.13	8	117.38	116.00	0	6,139	0.00%
2021/01/07	2	112.50	1	113.50	116.00	1	6,030	0.02%
2021/01/06	2	113.75	2	113.75	113.00	0	6,036	0.00%
2021/01/05	1	113.00	1	113.50	114.00	0	6,040	0.00%
2021/01/04	1	113.50	1	114.50	114.00	0	6,119	0.00%
2020/12/31	6	116.42	9	114.67	116.00	-3	6,241	-0.05%
2020/12/30	4	113.13	3	114.17	113.50	1	6,217	0.02%
2020/12/29	9	114.89	9	116.39	114.00	0	6,249	0.00%
2020/12/28	5	115.90	4	115.38	118.00	1	6,298	0.02%
2020/12/25	2	114.50	2	115.00	115.00	0	6,405	0.00%
2020/12/24	3	114.67	6	115.00	114.50	-3	6,624	-0.05%
2020/12/23	3	114.83	1	115.00	114.50	2	6,829	0.03%
2020/12/22	3	114.17	5	114.70	114.50	-2	6,881	-0.03%
2020/12/21	5	113.30	4	113.88	115.50	1	6,899	0.01%
2020/12/18	3	115.33	7	115.86	116.00	-4	6,886	-0.06%
2020/12/17	4	115.38	5	115.70	115.00	-1	6,863	-0.01%
2020/12/16	4	113.38	4	114.50	112.50	0	6,773	0.00%
2020/12/15	7	113.29	5	113.30	112.50	2	6,713	0.03%
2020/12/14	7	114.43	7	114.93	116.00	0	6,632	0.00%
2020/12/11	9	114.72	7	113.71	116.00	2	6,635	0.03%
2020/12/10	7	118.36	5	118.00	117.50	2	6,563	0.03%
2020/12/09	47	125.62	48	126.23	123.50	-1	6,475	-0.02%
2020/12/08	29	118.97	31	118.97	125.50	-2	6,235	-0.03%
2020/12/07	11	113.64	10	112.45	114.50	1	5,911	0.02%
2020/12/04	10	108.05	9	108.17	109.00	1	5,764	0.02%
2020/12/03	9	108.44	6	109.75	108.50	3	5,755	0.05%
2020/12/02	8	108.25	9	107.83	109.00	-1	5,925	-0.02%
2020/12/01	3	105.00	2	104.75	107.00	1	5,917	0.02%
2020/11/30	7	105.79	7	107.14	105.00	0	5,993	0.00%
2020/11/27	4	106.25	4	106.13	107.00	0	5,923	0.00%
2020/11/26	6	104.83	4	105.88	105.00	2	5,935	0.03%
2020/11/25	3	106.00	4	107.25	106.50	-1	6,016	-0.02%
2020/11/24	4	106.50	5	108.30	105.50	-1	5,976	-0.02%
2020/11/23	16	110.69	17	110.50	108.00	-1	5,890	-0.02%
2020/11/20	1	104.00	2	99.80	105.00	-1	5,579	-0.02%
2020/11/19	1	99.10	2	99.30	99.00	-1	5,559	-0.02%
2020/11/18	3	98.87	1	99.30	99.50	2	5,642	0.04%
2020/11/17	1	98.90	7	99.16	99.00	-6	5,692	-0.11%
2020/11/16	3	98.03	5	98.26	98.50	-2	5,723	-0.03%
2020/11/13	4	96.50	1	96.40	96.10	3	5,757	0.05%
2020/11/12	6	97.58	4	97.70	97.60	2	5,754	0.03%
2020/11/11	5	97.92	3	98.17	98.00	2	5,755	0.03%
2020/11/10	12	98.48	10	100.23	98.30	2	5,774	0.03%
2020/11/09	5	102.90	5	102.20	103.00	0	5,794	0.00%
2020/11/06	3	100.67	2	100.25	100.50	1	5,810	0.02%
2020/11/05	4	99.60	8	99.98	100.00	-4	5,873	-0.07%
2020/11/04	3	94.90	8	94.98	96.20	-5	5,758	-0.09%
2020/11/03	2	93.50	0	0.00	93.90	2	5,943	0.03%
2020/11/02	2	92.05	2	92.40	93.60	0	6,338	0.00%
2020/10/30	0	0.00	1	93.70	93.20	-1	6,478	-0.02%
2020/10/29	4	93.88	3	94.57	94.20	1	6,545	0.02%
2020/10/28	0	0.00	3	94.77	95.10	-3	6,606	-0.05%
2020/10/27	4	94.10	0	0.00	94.50	4	6,680	0.06%
2020/10/26	2	95.15	4	95.25	95.40	-2	6,777	-0.03%
2020/10/23	3	95.30	0	0.00	95.40	3	6,931	0.04%
2020/10/22	2	96.75	3	96.90	96.20	-1	7,492	-0.01%
2020/10/21	4	98.18	1	98.40	97.10	3	7,886	0.04%
2020/10/20	0	0.00	4	98.03	98.50	-4	8,046	-0.05%
2020/10/19	4	97.48	0	0.00	97.10	4	8,531	0.05%
2020/10/16	3	97.70	6	98.10	98.20	-3	8,724	-0.03%
2020/10/15	3	98.50	1	97.90	98.50	2	8,772	0.02%
2020/10/14	6	99.30	5	99.42	99.40	1	8,800	0.01%
2020/10/13	3	98.07	4	98.93	98.50	-1	8,855	-0.01%
2020/10/12	10	98.40	10	98.59	99.00	0	8,854	0.00%
2020/10/08	6	98.63	14	98.72	98.50	-8	8,817	-0.09%
2020/10/07	4	96.28	4	96.63	96.50	0	8,698	0.00%
2020/10/06	5	96.22	5	96.54	96.70	0	8,709	0.00%
2020/10/05	11	95.45	10	96.27	95.30	1	8,729	0.01%
2020/09/30	5	95.04	5	95.44	96.10	0	8,722	0.00%
2020/09/29	14	97.39	10	97.12	95.00	4	8,693	0.05%
2020/09/28	6	97.03	15	96.05	97.80	-9	8,607	-0.10%
2020/09/25	4	89.68	3	90.13	89.10	1	8,528	0.01%
2020/09/24	5	91.16	8	91.18	90.80	-3	8,630	-0.03%
2020/09/23	4	93.48	6	93.47	93.60	-2	8,682	-0.02%
2020/09/22	5	93.24	3	93.33	92.70	2	8,722	0.02%
2020/09/21	1	94.50	0	0.00	93.50	1	8,745	0.01%
2020/09/18	4	95.35	4	95.00	95.40	0	8,776	0.00%
2020/09/17	1	95.40	2	96.15	95.60	-1	8,775	-0.01%
2020/09/16	2	95.70	1	97.10	95.60	1	8,794	0.01%
2020/09/15	9	96.49	9	96.66	96.00	0	8,783	0.00%
2020/09/14	5	97.86	4	98.13	97.90	1	8,745	0.01%
2020/09/11	12	96.23	10	96.85	97.40	2	8,687	0.02%
2020/09/10	5	97.66	18	97.79	97.30	-13	8,638	-0.15%
2020/09/09	5	95.20	7	95.26	96.20	-2	8,636	-0.02%
2020/09/08	11	96.56	2	96.35	96.00	9	8,629	0.10%
2020/09/07	16	97.33	15	98.53	96.50	1	8,619	0.01%
2020/09/04	16	93.59	13	93.88	93.80	3	8,487	0.04%
2020/09/03	3	95.87	5	95.46	96.00	-2	8,459	-0.02%
2020/09/02	2	93.65	3	94.07	94.60	-1	8,345	-0.01%
2020/09/01	7	93.14	5	93.60	93.10	2	8,348	0.02%
2020/08/31	6	94.38	3	94.77	93.50	3	8,317	0.04%
2020/08/28	1	93.70	2	93.40	93.90	-1	8,160	-0.01%
2020/08/27	2	93.45	1	94.90	93.30	1	8,141	0.01%
2020/08/26	8	94.01	8	94.63	93.70	0	8,112	0.00%
2020/08/25	9	94.23	17	94.12	94.40	-8	8,088	-0.10%
2020/08/24	3	92.40	6	90.83	91.90	-3	8,028	-0.04%
2020/08/21	9	87.56	8	87.99	88.30	1	7,952	0.01%
2020/08/20	7	86.19	7	85.71	84.80	0	7,882	0.00%
2020/08/19	3	90.60	8	91.10	89.50	-5	7,851	-0.06%
2020/08/18	4	90.03	5	90.30	89.60	-1	7,794	-0.01%
2020/08/17	4	90.80	0	0.00	90.30	4	7,790	0.05%
2020/08/14	11	91.26	8	91.04	91.50	3	7,809	0.04%
2020/08/13	1	90.00	7	90.61	91.40	-6	7,764	-0.08%
2020/08/12	3	87.80	8	87.86	88.20	-5	7,641	-0.07%
2020/08/11	4	89.55	6	89.58	89.90	-2	7,618	-0.03%
2020/08/10	13	88.06	13	88.35	87.20	0	7,603	0.00%
2020/08/07	17	89.65	10	90.10	89.70	7	7,614	0.09%
2020/08/06	31	93.89	23	94.48	92.10	8	7,480	0.11%
2020/08/05	10	95.63	18	95.81	97.70	-8	7,132	-0.11%
2020/08/04	10	93.10	8	93.65	93.10	2	6,992	0.03%
2020/08/03	6	93.85	2	94.00	93.20	4	6,925	0.06%
2020/07/31	15	95.94	18	95.94	95.20	-3	6,880	-0.04%
2020/07/30	8	96.10	2	96.00	95.10	6	6,820	0.09%
2020/07/29	30	94.58	23	95.16	95.20	7	6,724	0.10%
2020/07/28	55	97.37	53	96.77	95.50	2	6,632	0.03%
2020/07/27	42	94.19	55	94.70	93.90	-13	6,091	-0.21%
2020/07/24	17	90.63	7	91.90	89.00	10	5,776	0.17%
2020/07/23	55	93.66	36	94.18	91.30	19	5,658	0.34%
2020/07/22	5	86.86	8	87.54	90.70	-3	5,280	-0.06%
2020/07/21	3	82.73	5	83.56	82.50	-2	5,158	-0.04%
2020/07/20	4	80.53	4	81.08	81.20	0	5,127	0.00%
2020/07/17	9	82.37	10	82.93	81.20	-1	5,099	-0.02%
2020/07/16	1	82.70	1	83.30	83.00	0	5,024	0.00%
2020/07/15	3	82.97	3	83.57	82.30	0	5,011	0.00%
2020/07/14	1	82.60	2	82.90	82.60	-1	5,031	-0.02%
2020/07/13	2	82.20	0	0.00	82.30	2	5,060	0.04%
2020/07/10	4	82.05	4	82.35	82.00	0	5,176	0.00%
2020/07/09	1	80.90	3	80.73	81.00	-2	5,203	-0.04%
2020/07/08	3	82.27	2	82.20	81.50	1	5,184	0.02%
2020/07/07	2	82.20	2	83.85	81.90	0	5,238	0.00%
2020/07/06	1	79.70	0	0.00	80.30	1	5,212	0.02%
2020/07/03	3	79.60	3	80.13	80.90	0	5,215	0.00%
2020/07/02	1	78.90	1	79.20	79.10	0	5,189	0.00%
2020/07/01	1	78.60	1	79.30	78.60	0	5,144	0.00%
2020/06/30	1	78.20	1	78.40	77.80	0	5,157	0.00%
2020/06/29	2	77.85	2	78.60	77.50	0	5,212	0.00%
2020/06/24	1	78.80	0	0.00	78.30	1	5,290	0.02%
2020/06/22	0	0.00	1	78.20	78.30	-1	5,525	-0.02%
2020/06/17	0	0.00	1	77.10	77.10	-1	5,737	-0.02%
2020/06/16	7	76.46	4	76.95	77.00	3	6,005	0.05%
2020/06/15	2	76.20	4	76.55	76.00	-2	6,083	-0.03%
2020/06/12	3	75.50	2	75.90	75.70	1	6,087	0.02%
2020/06/11	3	77.27	4	77.78	77.20	-1	6,109	-0.02%
2020/06/10	2	76.90	3	76.87	77.20	-1	6,099	-0.02%
2020/06/09	3	76.27	4	76.45	75.80	-1	6,181	-0.02%
2020/06/08	1	75.40	6	75.10	75.80	-5	6,305	-0.08%
2020/06/05	7	74.07	5	74.46	74.40	2	6,300	0.03%
2020/06/04	1	73.70	4	74.10	73.60	-3	6,361	-0.05%
2020/06/03	4	73.35	1	74.40	73.40	3	6,422	0.05%
2020/06/02	1	73.50	3	73.87	73.20	-2	6,435	-0.03%
2020/06/01	10	73.16	9	73.33	73.40	1	6,440	0.02%
2020/05/29	1	71.50	2	72.70	73.50	-1	6,453	-0.02%
2020/05/28	1	71.40	3	72.17	71.60	-2	6,447	-0.03%
2020/05/27	0	0.00	1	71.20	71.40	-1	6,474	-0.02%
2020/05/26	6	71.20	7	71.93	71.20	-1	6,514	-0.02%
2020/05/25	5	70.24	6	70.53	71.50	-1	6,524	-0.02%
2020/05/22	2	69.40	2	69.70	69.50	0	6,581	0.00%
2020/05/21	3	69.40	5	69.44	69.90	-2	6,735	-0.03%
2020/05/20	1	68.10	0	0.00	68.40	1	6,756	0.01%
2020/05/19	0	0.00	1	68.60	68.50	-1	6,748	-0.01%
2020/05/18	3	68.00	0	0.00	67.60	3	6,734	0.04%
2020/05/15	18	71.66	12	70.85	70.10	6	6,724	0.09%
2020/05/14	3	73.77	0	0.00	71.70	3	6,681	0.04%
2020/05/13	0	0.00	4	71.40	72.80	-4	6,547	-0.06%
2020/05/12	0	0.00	2	70.95	70.80	-2	6,516	-0.03%
2020/05/11	1	70.30	1	70.80	70.20	0	6,516	0.00%
2020/05/08	2	70.75	4	71.08	70.40	-2	6,544	-0.03%
2020/05/07	3	69.87	0	0.00	69.80	3	6,537	0.05%
2020/05/06	0	0.00	2	69.55	69.30	-2	6,582	-0.03%
2020/05/05	8	69.53	2	70.35	69.30	6	6,624	0.09%
2020/05/04	2	67.85	3	68.70	69.50	-1	6,636	-0.02%
2020/04/30	3	69.37	16	69.39	69.90	-13	6,624	-0.20%
2020/04/29	9	68.20	1	68.60	68.60	8	6,573	0.12%
2020/04/28	4	67.75	4.9	68.05	68.40	-0.9	6,512	-0.01%
2020/04/27	7	67.77	5	67.92	67.60	2	6,581	0.03%
2020/04/24	2	66.65	0	0.00	66.80	2	6,522	0.03%
2020/04/23	5	67.38	3	67.33	67.30	2	6,469	0.03%
2020/04/22	2	66.15	2	66.50	67.50	0	6,486	0.00%
2020/04/21	3	67.30	4	67.00	66.50	-1	6,537	-0.02%
2020/04/20	3	67.67	2	67.90	68.00	1	6,663	0.02%
2020/04/17	2	69.60	8	68.95	68.20	-6	6,683	-0.09%
2020/04/16	3	67.90	0	0.00	67.70	3	6,616	0.05%
2020/04/15	0	0.00	1	66.90	68.00	-1	6,543	-0.02%
2020/04/14	1	65.50	10	64.90	65.50	-9	6,409	-0.14%
2020/04/13	1	62.60	3	63.10	63.00	-2	6,323	-0.03%
2020/04/10	9	62.77	4	62.78	62.90	5	6,302	0.08%
2020/04/09	3	61.83	12	62.28	62.40	-9	6,216	-0.14%
2020/04/08	3	60.80	2	61.45	61.60	1	6,163	0.02%
2020/04/07	4	60.30	2	60.90	61.20	2	6,065	0.03%
2020/04/06	2	59.10	3	59.17	59.50	-1	6,009	-0.02%
2020/03/31	4	58.63	4	58.98	59.30	0	6,153	0.00%
2020/03/30	16	58.25	6	58.33	58.60	10	6,083	0.16%
2020/03/27	3	60.23	42	61.00	60.50	-39	5,973	-0.65%
2020/03/26	9	57.74	11	58.25	59.00	-2	5,822	-0.03%
2020/03/25	5	59.60	0	0.00	59.00	5	5,718	0.09%
2020/03/24	5	56.88	3	57.03	56.70	2	5,656	0.04%
2020/03/23	1	55.90	1	55.80	55.00	0	5,687	0.00%
2020/03/20	55	58.77	14	59.49	58.90	41	5,750	0.71%
2020/03/19	5	59.44	12	58.72	57.60	-7	5,614	-0.12%
2020/03/18	8	64.13	9	64.13	64.00	-1	5,639	-0.02%
2020/03/17	9	65.37	8	65.50	65.00	1	5,724	0.02%
2020/03/16	11	69.32	12	69.58	67.00	-1	5,852	-0.02%
2020/03/13	11	66.73	10	66.54	70.00	1	5,922	0.02%
2020/03/12	7	70.87	9	70.69	71.40	-2	5,974	-0.03%
2020/03/11	5	71.90	7	72.06	71.80	-2	6,038	-0.03%
2020/03/10	11	72.17	6	71.53	72.00	5	6,380	0.08%
2020/03/09	4	73.15	5	73.38	72.90	-1	6,726	-0.01%
2020/03/06	3	74.63	4	75.03	74.50	-1	6,781	-0.01%
2020/03/05	2	75.20	3	75.37	75.10	-1	6,804	-0.01%
2020/03/04	6	74.65	5	75.10	74.70	1	6,847	0.01%
2020/03/03	2	75.20	11	75.23	75.10	-9	6,861	-0.13%
2020/03/02	1	74.00	0	0.00	74.00	1	6,891	0.01%
2020/02/27	2	74.05	7	73.99	74.20	-5	7,119	-0.07%
2020/02/26	8	74.26	3	74.73	74.90	5	7,176	0.07%
2020/02/25	6	73.63	5	74.12	75.30	1	7,200	0.01%
2020/02/24	20	74.54	14	74.69	74.00	6	7,139	0.08%
2020/02/21	4	78.13	6	78.23	78.40	-2	6,994	-0.03%
2020/02/20	2	77.70	1	78.50	77.70	1	6,922	0.01%
2020/02/19	3	77.73	0	0.00	78.00	3	6,909	0.04%
2020/02/17	6	78.52	8	78.84	78.30	-2	6,895	-0.03%
2020/02/14	5	78.60	2	78.90	79.00	3	6,821	0.04%
2020/02/13	2	79.00	2	79.15	78.80	0	6,802	0.00%
2020/02/12	1	78.20	5	78.10	78.50	-4	6,766	-0.06%
2020/02/11	3	77.10	2	77.00	77.00	1	6,714	0.01%
2020/02/10	5	76.96	3	77.33	76.90	2	6,668	0.03%
2020/02/07	4	78.18	3	78.13	77.70	1	6,662	0.02%
2020/02/06	3	78.17	2	78.30	78.90	1	6,644	0.02%
2020/02/05	2	76.30	6	76.55	76.50	-4	6,663	-0.06%
2020/02/04	8	76.16	3	76.07	76.80	5	6,692	0.07%
2020/02/03	5	73.96	3	74.10	74.50	2	6,676	0.03%
2020/01/31	1	74.50	0	0.00	75.20	1	6,658	0.02%
2020/01/30	11	76.70	14	76.21	75.00	-3	6,642	-0.05%
2020/01/20	4	79.68	2	79.90	79.30	2	6,534	0.03%
2020/01/17	2	79.60	2	80.05	79.60	0	6,488	0.00%
2020/01/16	4	80.38	0	0.00	80.10	4	6,522	0.06%
2020/01/15	10	81.09	11	82.83	81.00	-1	6,483	-0.02%
2020/01/14	13	82.10	17.1	80.76	83.10	-4.1	6,389	-0.06%
2020/01/13	7	78.21	10	78.96	79.80	-3	6,228	-0.05%
2020/01/10	1	77.60	2	78.10	77.50	-1	6,176	-0.02%
2020/01/09	7	77.50	4	77.88	77.50	3	6,167	0.05%
2020/01/08	4	76.45	5	76.92	76.80	-1	6,204	-0.02%
2020/01/07	2	77.20	3	77.27	77.40	-1	6,196	-0.02%
2020/01/06	3	77.13	6	77.65	77.50	-3	6,168	-0.05%
2020/01/03	11	78.65	4	79.68	78.00	7	6,122	0.11%
2020/01/02	7	78.80	0	0.00	78.80	7	6,067	0.12%
2019/12/31	1	79.50	3	79.53	79.30	-2	6,019	-0.03%
2019/12/30	4.1	80.64	5	80.96	80.20	-0.9	6,024	-0.01%
2019/12/27	4	80.28	7	80.54	80.00	-3	5,985	-0.05%
2019/12/26	11	77.93	7	78.19	78.10	4	5,767	0.07%
2019/12/25	0	0.00	3	77.80	78.30	-3	5,805	-0.05%
2019/12/24	4	77.00	0	0.00	76.40	4	5,900	0.07%
2019/12/23	1	77.40	0	0.00	77.80	1	5,891	0.02%
2019/12/20	0	0.00	1	77.20	77.20	-1	5,915	-0.02%
2019/12/19	2	78.40	1	77.90	77.70	1	5,892	0.02%
2019/12/18	17	79.58	19	79.17	78.70	-2	5,851	-0.03%
2019/12/17	1	77.30	3	77.80	78.60	-2	5,747	-0.03%
2019/12/16	6	77.65	6	78.12	77.30	0	5,662	0.00%
2019/12/13	2	77.35	2	76.65	77.00	0	5,630	0.00%
2019/12/12	16	77.06	13	77.65	77.00	3	5,505	0.05%
2019/12/11	5	75.76	5	76.38	77.40	0	5,432	0.00%
2019/12/10	3	76.50	1	76.00	76.00	2	5,289	0.04%
2019/12/09	6	76.88	5	76.70	76.70	1	5,178	0.02%
2019/12/06	10	78.48	10	79.10	77.90	0	5,055	0.00%
2019/12/05	37	80.92	37	80.87	79.60	0	4,882	0.00%
2019/12/04	73	76.74	75	76.86	76.20	-2	4,564	-0.04%
2019/12/03	2	72.35	1	72.60	73.10	1	4,170	0.02%
2019/12/02	1	70.00	1	70.70	70.70	0	4,111	0.00%
2019/11/28	5	72.46	7	72.80	72.40	-2	4,183	-0.05%
2019/11/27	3	72.63	3	72.90	71.10	0	4,140	0.00%
2019/11/25	10	69.20	10	69.10	68.80	0	3,784	0.00%
2019/11/22	4	68.00	5	67.30	68.00	-1	3,686	-0.03%
2019/11/20	0	0.00	1	67.20	65.20	-1	3,592	-0.03%
2019/11/19	1	65.60	1	66.60	66.50	0	3,552	0.00%
2019/11/18	14	66.21	14	66.76	66.30	0	3,548	0.00%
2019/11/15	1	65.70	2	65.60	66.60	-1	3,539	-0.03%
2019/11/14	1	64.10	0	0.00	64.20	1	3,508	0.03%
2019/11/12	1	64.30	0	0.00	64.60	1	3,543	0.03%
2019/11/06	0	0.00	8	66.93	66.70	-8	3,561	-0.22%
2019/11/05	7	66.86	0	0.00	66.50	7	3,557	0.20%
2019/11/04	0	0.00	25	67.20	67.40	-25	3,522	-0.71%
2019/11/01	3	64.90	51	65.42	65.20	-48	3,511	-1.37%
2019/10/31	1	64.40	4	64.85	65.20	-3	3,503	-0.09%
2019/10/30	2	64.05	1	64.90	64.10	1	3,493	0.03%
2019/10/29	3	65.43	3	65.03	64.20	0	3,610	0.00%
2019/10/28	2	65.10	1	64.80	65.00	1	3,626	0.03%
2019/10/25	9	64.30	10	64.99	64.30	-1	3,649	-0.03%
2019/10/24	1	64.50	0	0.00	64.70	1	3,664	0.03%
2019/10/23	1	62.90	0	0.00	62.60	1	3,661	0.03%
2019/10/22	1	63.50	0	0.00	63.50	1	3,697	0.03%
2019/10/21	0	0.00	1	63.50	63.30	-1	3,844	-0.03%
2019/10/18	1	63.10	1	64.40	63.00	0	3,868	0.00%
2019/10/17	0	0.00	1	64.70	64.30	-1	3,946	-0.03%
2019/10/16	2	64.50	4	64.60	64.60	-2	3,945	-0.05%
2019/10/14	1	62.10	0	0.00	62.60	1	3,937	0.03%
2019/10/08	0	0.00	2	62.20	62.40	-2	3,911	-0.05%
2019/10/07	2	61.20	0	0.00	61.20	2	3,894	0.05%
2019/10/04	11	60.76	0	0.00	60.90	11	3,892	0.28%
2019/10/03	30	61.30	0	0.00	61.20	30	3,875	0.77%
2019/10/02	2	62.10	3	62.33	62.40	-1	3,857	-0.03%
2019/10/01	14	61.99	1	62.00	62.00	13	3,890	0.33%
2019/09/27	22	63.72	0	0.00	62.70	22	3,858	0.57%
2019/09/19	11	68.64	13	68.83	68.20	-2	4,038	-0.05%
2019/09/18	1	68.00	3	68.13	68.60	-2	4,064	-0.05%
2019/09/12	0	0.00	10	66.40	65.60	-10	3,958	-0.25%
2019/09/09	0	0.00	1	66.50	65.80	-1	3,870	-0.03%
2019/09/06	0	0.00	3	65.80	66.10	-3	3,880	-0.08%
2019/09/03	1	65.00	0	0.00	64.50	1	3,948	0.03%
2019/09/02	0	0.00	2	63.60	64.10	-2	3,851	-0.05%
2019/08/30	0	0.00	2	63.65	64.00	-2	3,876	-0.05%
2019/08/29	3	62.73	0	0.00	62.70	3	3,871	0.08%
2019/08/28	0	0.00	2	63.45	63.40	-2	3,887	-0.05%
2019/08/26	0	0.00	1	62.30	62.80	-1	3,942	-0.03%
2019/08/22	1	62.50	0	0.00	61.90	1	4,064	0.02%
2019/08/20	1	62.10	0	0.00	61.90	1	4,183	0.02%
2019/08/16	1	60.90	1	61.50	62.70	0	4,230	0.00%
2019/08/13	10	61.00	0	0.00	61.00	10	4,446	0.22%
2019/08/08	1	61.80	0	0.00	61.50	1	4,529	0.02%
2019/08/06	1	61.00	2	62.20	62.20	-1	4,561	-0.02%
2019/07/29	1	64.00	0	0.00	64.50	1	4,572	0.02%
2019/07/26	0	0.00	2	63.95	64.00	-2	4,691	-0.04%
2019/07/25	0	0.00	3	65.20	64.40	-3	4,793	-0.06%
2019/07/23	0	0.00	12	64.50	64.50	-12	4,776	-0.25%
2019/07/16	1	63.20	0	0.00	62.70	1	4,712	0.02%
2019/07/11	1	61.40	0	0.00	61.30	1	4,932	0.02%
2019/07/09	1	60.20	0	0.00	60.80	1	4,973	0.02%
2019/07/05	10	60.30	0	0.00	60.30	10	5,037	0.20%
2019/07/04	3	61.53	0	0.00	61.20	3	5,038	0.06%
2019/06/26	5	65.00	5	64.60	65.00	0	4,944	0.00%
2019/06/25	0	0.00	11	64.99	65.20	-11	4,965	-0.22%
2019/06/20	1	63.20	3	64.00	63.00	-2	5,040	-0.04%
2019/06/06	10	58.50	0	0.00	58.20	10	5,167	0.19%
2019/05/30	1	57.40	0	0.00	57.00	1	5,346	0.02%
2019/05/21	1	60.10	0	0.00	60.00	1	5,621	0.02%
2019/05/20	1	61.70	0	0.00	62.60	1	5,604	0.02%
2019/05/09	2	64.85	0	0.00	63.70	2	6,526	0.03%
2019/05/07	0	0.00	0.2	66.20	66.20	-0.2	6,688	0.00%
2019/05/06	1	63.80	0	0.00	64.60	1	6,704	0.01%
2019/05/03	1	65.00	0	0.00	65.00	1	6,627	0.02%
2019/05/02	5	66.38	1	66.20	65.70	4	6,505	0.06%
2019/04/29	0	0.00	0.8	67.80	67.90	-0.8	6,402	-0.01%
2019/04/23	1	70.00	0	0.00	69.10	1	6,506	0.02%
2019/04/19	1	70.30	3	70.43	69.20	-2	6,573	-0.03%
2019/04/18	0	0.00	2	69.35	69.20	-2	6,541	-0.03%
2019/04/15	0	0.00	3	67.83	67.80	-3	6,543	-0.05%
2019/04/11	3	67.07	0	0.00	67.00	3	6,607	0.05%
2019/04/09	1	67.70	0	0.00	67.70	1	6,621	0.02%
2019/04/08	1	69.30	0	0.00	69.50	1	6,545	0.02%
2019/04/02	0	0.00	2	68.00	68.40	-2	6,494	-0.03%
2019/04/01	0	0.00	4	67.40	67.00	-4	6,446	-0.06%
2019/03/29	1	65.30	2	66.25	66.50	-1	6,393	-0.02%
2019/03/28	7	65.76	2	65.70	65.20	5	6,393	0.08%
2019/03/27	2	67.50	2	67.00	67.00	0	6,318	0.00%
2019/03/26	2	67.60	2	67.90	67.90	0	6,378	0.00%
2019/03/25	2	66.80	3	68.00	68.10	-1	6,398	-0.02%
2019/03/22	0	0.00	4	67.85	68.20	-4	6,318	-0.06%
2019/03/20	1	66.60	0	0.00	65.50	1	6,264	0.02%
2019/03/18	4	65.48	2	65.45	65.40	2	6,202	0.03%
2019/03/15	2	66.20	1	65.80	65.80	1	6,164	0.02%
2019/03/14	2	66.10	2	66.50	66.50	0	6,176	0.00%
2019/03/13	3	66.57	1	66.60	66.50	2	6,209	0.03%
2019/03/12	1	66.00	0	0.00	66.30	1	6,251	0.02%
2019/03/11	4	66.10	4	65.50	65.50	0	6,188	0.00%
2019/03/08	0	0.00	1	66.70	66.80	-1	6,157	-0.02%
2019/03/07	1	69.30	0	0.00	68.50	1	6,139	0.02%
2019/03/06	1	68.80	2	69.70	70.20	-1	6,188	-0.02%
2019/03/04	1	69.60	0	0.00	70.00	1	6,218	0.02%
2019/02/27	0	0.00	1	67.60	69.30	-1	6,111	-0.02%
2019/02/26	2	67.50	16	69.07	68.20	-14	6,113	-0.23%
2019/02/25	1	66.10	0	0.00	66.00	1	5,938	0.02%
2019/02/22	1	65.30	0	0.00	65.60	1	5,926	0.02%
2019/02/21	2	66.95	0	0.00	66.10	2	5,890	0.03%
2019/02/20	2	66.65	0	0.00	66.00	2	5,869	0.03%
2019/02/19	2	66.15	2	67.05	66.90	0	5,805	0.00%
2019/02/18	3	68.17	22	69.30	67.40	-19	5,713	-0.33%
2019/02/14	2	64.45	5	65.66	66.10	-3	5,437	-0.06%
2019/02/13	4	63.28	4	63.15	62.70	0	5,202	0.00%
2019/02/12	24	63.78	3	64.03	63.50	21	5,100	0.41%
2019/02/11	0	0.00	1	64.40	65.10	-1	5,035	-0.02%
2019/01/30	0	0.00	21	66.62	66.60	-21	4,912	-0.43%
2019/01/29	4	64.63	3	64.30	64.40	1	4,837	0.02%
2019/01/23	0	0.00	2	61.00	61.70	-2	4,929	-0.04%
2019/01/21	0	0.00	1	59.90	60.30	-1	5,037	-0.02%
2019/01/18	0	0.00	1	58.80	60.00	-1	5,143	-0.02%
2019/01/15	0	0.00	4	57.00	58.00	-4	5,279	-0.08%
2019/01/14	4	55.60	0	0.00	55.70	4	5,131	0.08%
2019/01/10	1	57.00	0	0.00	56.30	1	5,053	0.02%
2019/01/09	2	58.00	0	0.00	58.00	2	5,009	0.04%
2019/01/08	1	57.30	0	0.00	57.50	1	5,007	0.02%
2019/01/04	2	57.35	2	57.50	57.40	0	5,013	0.00%
2018/12/18	0	0.00	1	63.50	63.70	-1	5,148	-0.02%
2018/12/13	1	61.60	0	0.00	61.30	1	5,236	0.02%
2018/12/11	0	0.00	2	58.40	58.40	-2	5,306	-0.04%
2018/12/10	2	57.50	0	0.00	57.60	2	5,414	0.04%
2018/12/06	1	59.80	0	0.00	58.10	1	5,453	0.02%
2018/12/05	20	62.80	0	0.00	62.80	20	5,449	0.37%
2018/11/28	1	64.50	1	64.80	64.80	0	5,469	0.00%
2018/11/27	0	0.00	1	61.60	61.80	-1	5,388	-0.02%
2018/11/26	1	60.20	0	0.00	60.40	1	5,442	0.02%
2018/11/19	0	0.00	1	63.00	60.10	-1	5,745	-0.02%
2018/11/15	1	61.70	2	62.15	62.30	-1	5,751	-0.02%
2018/11/13	2	58.00	2	59.00	60.40	0	5,754	0.00%
2018/11/09	2	61.00	0	0.00	59.90	2	5,796	0.03%
2018/11/07	3	60.93	3	61.50	62.30	0	5,774	0.00%
2018/11/06	2	60.60	2	61.50	62.20	0	5,779	0.00%
2018/11/05	2	59.55	2	60.55	61.90	0	5,828	0.00%
2018/10/31	0	0.00	1	55.10	57.00	-1	6,033	-0.02%
2018/10/30	0	0.00	2	53.25	52.90	-2	5,892	-0.03%
2018/10/26	3	49.50	2	49.75	49.90	1	5,844	0.02%
2018/10/25	4	51.65	1	52.30	49.50	3	5,769	0.05%
2018/10/22	5	58.30	0	0.00	58.40	5	5,632	0.09%
2018/10/19	0	0.00	5	55.88	59.70	-5	5,642	-0.09%
2018/10/12	0	0.00	1	55.50	57.30	-1	5,717	-0.02%
2018/10/09	1	59.90	0	0.00	60.00	1	5,686	0.02%
2018/10/05	1	61.10	0	0.00	62.80	1	5,535	0.02%
2018/10/04	10	67.00	0	0.00	65.70	10	5,473	0.18%
2018/09/12	0	0.00	1	62.30	61.70	-1	5,295	-0.02%
2018/09/10	1	65.10	0	0.00	64.70	1	5,271	0.02%
2018/09/07	2	70.90	0	0.00	69.70	2	5,265	0.04%
2018/09/05	0	0.00	2	72.80	72.40	-2	5,544	-0.04%
2018/09/03	0	0.00	1.2	73.60	73.40	-1.2	5,657	-0.02%
2018/08/23	1	73.10	1	73.60	73.90	0	5,325	0.00%
2018/08/08	5	79.90	6	81.60	83.10	-1	4,918	-0.02%
2018/08/03	0	0.00	0.1	76.60	77.00	-0.1	4,591	0.00%
2018/08/01	0	0.00	5	77.40	77.60	-5	4,507	-0.11%
2018/07/31	2.2	77.95	3	77.50	78.00	-0.8	4,434	-0.02%
2018/07/25	0	0.00	1	75.00	76.50	-1	4,318	-0.02%
2018/07/24	1	72.90	1	74.00	73.70	0	4,246	0.00%
2018/07/23	3	70.90	0	0.00	70.10	3	4,160	0.07%
2018/06/13	2	71.90	2	70.40	70.40	0	3,608	0.00%
2018/06/01	2	67.30	0	0.00	65.10	2	3,180	0.06%
2018/05/21	0	0.00	1	62.90	62.30	-1	2,995	-0.03%
2018/05/10	0	0.00	0.2	63.10	63.40	-0.2	3,234	-0.01%
2018/05/09	0	0.00	1	61.90	61.80	-1	3,239	-0.03%
2018/05/07	1	59.90	0	0.00	59.80	1	3,299	0.03%
2018/05/02	0	0.00	1	61.00	61.00	-1	3,305	-0.03%
2018/04/11	0	0.00	1	63.70	64.00	-1	3,777	-0.03%
2018/04/02	0	0.00	2	66.10	65.10	-2	3,775	-0.05%
2018/03/31	3	67.63	2	67.40	67.00	1	3,746	0.03%
2018/03/30	4	66.60	1	67.90	66.90	3	3,619	0.08%
2018/03/27	12	65.17	12	64.92	64.70	0	3,391	0.00%
2018/02/22	0	0.00	2	62.80	63.00	-2	4,199	-0.05%
2018/02/21	2	63.80	0	0.00	63.80	2	4,397	0.05%
2018/01/24	5	66.00	0	0.00	66.00	5	4,275	0.12%
2018/01/18	0	0.00	2	68.00	67.60	-2	4,189	-0.05%