世界 (5347)-凱基-敦北券商分點個股進出

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

世界

(5347)

可現股當沖

股價
88.6
漲跌
▲5.6
漲幅
+6.75%
成交量
20,769張
產業
上櫃半導體類股
1074人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

世界 (5347)籌碼相關－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0.1	88.50	0	0.00	88.60	0.1	13,068	0.00%
2024/04/24	0	0.00	1	84.80	85.40	-1	13,050	-0.01%
2024/04/23	0	0.00	5	81.90	82.30	-5	12,963	-0.04%
2024/04/19	3	82.17	2.3	82.54	81.20	0.7	12,842	0.01%
2024/04/17	3	84.30	0	0.00	84.70	3	12,497	0.02%
2024/04/16	3	82.80	2	82.85	83.10	1	12,400	0.01%
2024/04/15	2	84.75	2	85.60	84.90	0	12,279	0.00%
2024/04/12	1.2	87.92	0	0.00	87.70	1.2	12,146	0.01%
2024/04/11	0.1	87.10	1	88.00	88.00	-0.9	12,086	-0.01%
2024/04/10	1	86.70	1	87.20	86.90	0	11,971	0.00%
2024/04/09	1	87.00	0	0.00	87.10	1	11,937	0.01%
2024/04/08	4	85.53	0.3	85.50	86.10	3.7	11,879	0.03%
2024/04/02	0	0.00	1.1	85.38	84.80	-1.1	11,948	-0.01%
2024/04/01	1.3	85.17	1	84.90	84.60	0.3	12,193	0.00%
2024/03/29	0	0.00	0.1	84.20	85.50	-0.1	12,083	0.00%
2024/03/27	1	86.10	0	84.50	86.20	1	11,713	0.01%
2024/03/26	3	85.47	5	84.60	85.10	-2	11,645	-0.02%
2024/03/21	0	0.00	1.2	90.40	89.80	-1.2	10,946	-0.01%
2024/03/20	0.2	89.55	1	90.10	89.70	-0.8	10,714	-0.01%
2024/03/19	0.4	89.88	1	86.80	90.80	-0.6	10,121	-0.01%
2024/03/18	2	85.25	1.5	84.73	84.80	0.5	9,386	0.01%
2024/03/15	0.1	84.00	1	83.60	83.90	-0.9	9,116	-0.01%
2024/03/14	1	82.80	8	83.00	82.40	-7	8,838	-0.08%
2024/03/13	4.1	84.30	11	83.99	82.70	-6.9	8,627	-0.08%
2024/03/12	0.4	78.45	10	79.39	81.20	-9.6	7,739	-0.12%
2024/03/11	7	73.56	1	73.60	73.90	6	7,115	0.08%
2024/03/08	1.5	75.07	2	76.25	74.20	-0.5	7,449	-0.01%
2024/03/07	0	0.00	2	73.20	73.10	-2	7,395	-0.03%
2024/03/06	0	0.00	2.8	72.50	72.80	-2.8	7,738	-0.04%
2024/03/05	13	72.72	0	0.00	72.60	13	8,252	0.16%
2024/03/04	10	73.40	0	0.00	73.50	10	8,703	0.11%
2024/02/29	11	71.87	0	0.00	72.20	11	9,902	0.11%
2024/02/27	5	72.50	0	0.00	72.00	5	10,878	0.05%
2024/02/26	12	72.41	0	0.00	72.20	12	11,785	0.10%
2024/02/23	1	73.50	0	0.00	72.90	1	12,337	0.01%
2024/02/21	0.1	73.80	0	0.00	73.50	0.1	13,364	0.00%
2024/02/20	0.1	74.80	0	0.00	74.30	0.1	13,533	0.00%
2024/02/19	0	0.00	1	74.90	75.30	-1	13,646	-0.01%
2024/02/16	2	74.20	1	74.70	74.80	1	13,746	0.01%
2024/02/05	13	72.90	0	0.00	73.50	13	13,811	0.09%
2024/02/02	13	73.50	1	73.90	72.60	12	13,767	0.09%
2024/02/01	3	72.63	0	0.00	72.50	3	14,010	0.02%
2024/01/30	1	73.40	0	0.00	73.10	1	14,228	0.01%
2024/01/25	0	0.00	1	75.90	76.30	-1	14,328	-0.01%
2024/01/23	1	74.00	0	0.00	74.90	1	14,351	0.01%
2024/01/22	0.1	73.90	0	0.00	73.50	0.1	14,345	0.00%
2024/01/19	1	74.60	0	0.00	74.40	1	14,281	0.01%
2024/01/18	2	72.95	0	0.00	72.70	2	14,140	0.01%
2024/01/17	2.1	73.62	2	73.80	73.90	0.1	14,076	0.00%
2024/01/16	0.1	76.30	0	0.00	76.00	0.1	13,957	0.00%
2024/01/15	1	77.50	0	0.00	77.80	1	13,883	0.01%
2024/01/12	10	78.00	0	0.00	77.50	10	13,946	0.07%
2024/01/09	0	0.00	1	78.50	78.60	-1	14,064	-0.01%
2024/01/08	1	78.30	0	0.00	78.10	1	14,142	0.01%
2024/01/04	1	78.30	1	78.40	78.50	0	14,439	0.00%
2023/12/29	1	81.11	0	0.00	81.50	1	14,443	0.01%
2023/12/28	0	0.00	3	81.07	81.10	-3	14,403	-0.02%
2023/12/27	1	79.90	3	80.20	81.00	-2	14,295	-0.01%
2023/12/21	0	0.00	2	77.45	77.40	-2	14,130	-0.01%
2023/12/19	1	76.80	0	0.00	77.20	1	14,108	0.01%
2023/12/15	1	79.50	1	79.40	79.80	0	13,984	0.00%
2023/12/14	3	79.50	1	79.70	80.00	2	13,921	0.01%
2023/12/13	0	0.00	2	80.30	79.40	-2	13,861	-0.01%
2023/12/12	0	0.00	1	79.30	79.60	-1	13,775	-0.01%
2023/12/11	1	79.00	0	0.00	78.60	1	13,729	0.01%
2023/12/07	1	77.80	11	78.55	77.70	-10	13,677	-0.07%
2023/12/06	12	77.61	0	0.00	77.50	12	13,573	0.09%
2023/12/05	6	78.12	0	0.00	77.80	6	13,430	0.04%
2023/12/04	1	81.10	0	0.00	80.90	1	13,054	0.01%
2023/12/01	0	0.00	0.1	78.70	78.90	-0.1	12,759	0.00%
2023/11/30	2	80.35	0	0.00	79.80	2	12,367	0.02%
2023/11/29	1	80.30	0	0.00	79.50	1	11,940	0.01%
2023/11/28	4	80.23	0	0.00	79.10	4	11,527	0.03%
2023/11/27	2	80.55	5	82.70	79.70	-3	11,025	-0.03%
2023/11/24	2.1	86.46	5	86.42	85.50	-3	10,300	-0.03%
2023/11/23	7	83.46	9	84.23	83.40	-2	9,265	-0.02%
2023/11/22	1	78.70	2.8	80.39	81.10	-1.8	8,342	-0.02%
2023/11/21	1	80.50	20	80.68	78.70	-19	7,853	-0.24%
2023/11/20	1.1	78.09	6	77.73	78.00	-5	7,333	-0.07%
2023/11/17	1	73.20	1	74.00	73.80	0	6,902	0.00%
2023/11/16	0	0.00	4	72.25	72.90	-4	6,770	-0.06%
2023/11/14	2	71.15	3	70.50	71.20	-1	6,718	-0.01%
2023/11/13	1	68.90	0	0.00	68.90	1	6,563	0.02%
2023/11/09	7.3	68.36	0	0.00	67.50	7.3	6,437	0.11%
2023/11/08	3	69.43	1	68.70	69.70	2	6,160	0.03%
2023/11/07	1	72.70	0	0.00	72.70	1	5,856	0.02%
2023/11/06	0	0.00	1	73.10	73.10	-1	5,914	-0.02%
2023/11/03	0	0.00	1	71.50	72.20	-1	5,838	-0.02%
2023/11/02	0	0.00	1	72.70	72.90	-1	5,827	-0.02%
2023/11/01	1	71.30	1	71.60	71.60	0	5,822	0.00%
2023/10/31	2	70.40	0	0.00	70.10	2	5,846	0.03%
2023/10/30	1	70.60	0	0.00	70.40	1	5,916	0.02%
2023/10/26	1	71.80	0	0.00	71.30	1	5,970	0.02%
2023/10/24	2	72.90	0	0.00	72.80	2	5,896	0.03%
2023/10/18	1	74.90	0	0.00	74.00	1	5,959	0.02%
2023/10/13	1	76.20	1	73.90	75.40	0	5,828	0.00%
2023/10/12	0.1	73.20	0	0.00	74.20	0.1	5,629	0.00%
2023/09/26	2	68.20	0	0.00	68.00	2	5,588	0.04%
2023/09/21	0	0.00	1	69.90	69.60	-1	5,642	-0.02%
2023/09/20	0	0.00	1	69.40	69.30	-1	5,655	-0.02%
2023/09/18	0	71.90	0	0.00	71.20	0	5,684	0.00%
2023/09/15	1	71.60	0	0.00	72.00	1	5,699	0.02%
2023/09/14	0.1	71.90	0	0.00	71.80	0.1	5,719	0.00%
2023/09/13	1	71.20	0	0.00	71.40	1	5,692	0.02%
2023/09/12	1	70.50	0	0.00	71.30	1	5,705	0.02%
2023/09/08	1	69.00	0	0.00	69.20	1	5,650	0.02%
2023/09/06	0	0.00	0.2	70.50	70.30	-0.2	5,635	0.00%
2023/09/04	0.2	70.96	0	0.00	70.80	0.2	5,597	0.00%
2023/09/01	1	69.00	0	0.00	69.60	1	5,535	0.02%
2023/08/31	1	68.30	0	0.00	68.30	1	5,478	0.02%
2023/08/24	2	69.15	2	68.95	68.80	0	5,302	0.00%
2023/08/23	0.1	68.60	0	0.00	68.40	0.1	5,261	0.00%
2023/08/22	2	68.35	0	0.00	68.50	2	5,304	0.04%
2023/08/21	0.3	69.80	0	0.00	68.70	0.3	5,228	0.01%
2023/08/14	0.1	72.30	0	0.00	72.00	0.1	4,985	0.00%
2023/08/11	2.1	73.36	0.2	73.60	72.60	1.9	4,947	0.04%
2023/08/10	0.1	74.15	1	73.70	74.00	-0.9	4,956	-0.02%
2023/08/07	1	75.60	0	0.00	75.80	1	4,785	0.02%
2023/08/04	1	75.60	2	75.40	75.50	-1	4,756	-0.02%
2023/08/02	3	76.27	0	0.00	75.70	3	4,685	0.06%
2023/07/27	1.1	76.23	0	0.00	76.70	1.1	4,521	0.02%
2023/07/21	0	78.50	0	0.00	78.00	0	4,464	0.00%
2023/07/20	0	79.90	0	0.00	80.20	0	4,399	0.00%
2023/07/19	1	81.30	0	0.00	80.00	1	4,371	0.02%
2023/07/14	1	81.60	0	0.00	80.80	1	4,500	0.02%
2023/07/13	1	79.40	0	0.00	79.70	1	4,465	0.02%
2023/07/12	1.2	79.97	0	0.00	80.00	1.2	4,442	0.03%
2023/07/06	3	82.70	0	0.00	83.50	3	4,317	0.07%
2023/07/03	0.1	88.30	0	0.00	87.70	0.1	4,090	0.00%
2023/06/28	3	86.70	0	0.00	86.20	3	4,087	0.07%
2023/06/27	1	87.30	0	0.00	87.00	1	4,096	0.02%
2023/06/26	1	87.50	0	0.00	87.00	1	4,165	0.02%
2023/06/19	1	90.10	0	0.00	89.30	1	4,273	0.02%
2023/06/16	1	92.00	1	90.90	90.30	0	4,285	0.00%
2023/06/14	1	93.20	0	0.00	92.90	1	4,374	0.02%
2023/06/13	2	92.85	0	0.00	92.50	2	4,360	0.05%
2023/06/07	0	0.00	1	92.40	94.80	-1	4,381	-0.02%
2023/06/06	1	91.00	0	0.00	91.30	1	4,377	0.02%
2023/06/02	1	90.50	1	91.40	91.90	0	4,363	0.00%
2023/05/29	0	0.00	1	94.40	94.10	-1	4,419	-0.02%
2023/05/26	0.1	93.10	3	93.37	92.80	-3	4,503	-0.07%
2023/05/17	1	90.50	0	0.00	90.20	1	5,066	0.02%
2023/05/04	1	87.50	0	0.00	89.30	1	5,810	0.02%
2023/04/28	3	87.90	0	0.00	86.70	3	6,490	0.05%
2023/04/26	1	86.00	0	0.00	85.50	1	6,624	0.02%
2023/04/24	1.1	89.79	0	0.00	88.90	1.1	6,824	0.02%
2023/04/21	0	0.00	3	89.90	90.20	-3	6,869	-0.04%
2023/04/12	1	93.80	0	0.00	94.30	1	7,684	0.01%
2023/03/28	0	0.00	1	97.30	98.90	-1	7,825	-0.01%
2023/03/23	0	0.00	1	97.10	98.00	-1	7,842	-0.01%
2023/03/22	0	0.00	1	94.40	94.20	-1	7,774	-0.01%
2023/03/21	1	93.60	0	0.00	93.70	1	7,849	0.01%
2023/03/17	1	95.80	1	95.70	95.90	0	7,928	0.00%
2023/03/14	0	0.00	1	91.00	91.00	-1	7,937	-0.01%
2023/03/10	1	92.00	0	0.00	91.70	1	7,997	0.01%
2023/03/01	1	92.70	0	0.00	93.40	1	8,175	0.01%
2023/02/24	0	0.00	1	94.90	92.50	-1	8,181	-0.01%
2023/02/23	1	92.20	3	93.10	93.40	-2	8,204	-0.02%
2023/02/22	3	91.07	0	0.00	91.70	3	8,356	0.04%
2023/02/21	1	95.30	2	95.30	95.00	-1	8,345	-0.01%
2023/02/16	1	92.80	0	0.00	92.70	1	8,847	0.01%
2023/02/15	2	95.15	7	94.70	92.40	-5	9,097	-0.05%
2023/02/14	5	96.66	9	97.64	97.20	-4	9,016	-0.04%
2023/02/13	7	95.80	0	0.00	96.80	7	9,109	0.08%
2023/02/10	0	0.00	7	97.77	98.70	-7	9,040	-0.08%
2023/02/08	1	96.10	0	0.00	95.70	1	8,956	0.01%
2023/02/02	1	97.10	0	0.00	96.80	1	9,008	0.01%
2023/02/01	4	97.20	0	0.00	97.20	4	8,912	0.04%
2023/01/31	3	98.00	2	98.80	99.70	1	8,795	0.01%
2023/01/30	0	0.00	3	98.50	101.00	-3	8,464	-0.04%
2023/01/12	2	89.25	2	90.35	90.00	0	8,014	0.00%
2023/01/11	0	0.00	1	92.50	92.60	-1	7,883	-0.01%
2023/01/10	1	93.20	1	91.70	91.70	0	7,836	0.00%
2023/01/09	0	0.00	2	92.00	93.40	-2	7,676	-0.03%
2023/01/06	4	89.40	1	90.80	90.80	3	7,420	0.04%
2022/12/13	20	86.30	20	86.20	83.80	0	7,106	0.00%
2022/12/06	1	85.00	0	0.00	84.80	1	6,881	0.01%
2022/12/01	1	85.10	4	86.55	87.10	-3	6,920	-0.04%
2022/11/30	2	82.40	1	82.60	82.30	1	6,787	0.01%
2022/11/29	0	0.00	1	83.70	83.30	-1	6,734	-0.01%
2022/11/25	0	0.00	0	84.00	83.90	0	6,770	0.00%
2022/11/24	0	83.40	0	0.00	84.40	0	6,781	0.00%
2022/11/23	2	84.65	3	85.27	83.20	-1	6,779	-0.01%
2022/11/22	1	83.50	0	0.00	83.50	1	6,750	0.01%
2022/11/21	2	84.15	2.1	86.95	83.70	-0.1	6,762	0.00%
2022/11/18	1	89.60	0	0.00	88.10	1	6,627	0.02%
2022/11/17	0	0.00	5.3	88.20	90.70	-5.3	6,483	-0.08%
2022/11/16	1	86.81	3	87.17	87.20	-2	6,395	-0.03%
2022/11/15	4	85.10	2.3	84.00	85.50	1.7	6,169	0.03%
2022/11/14	1.1	81.44	0	0.00	80.80	1.1	5,930	0.02%
2022/11/11	0.1	78.70	0	0.00	80.90	0.1	5,877	0.00%
2022/11/10	0.1	73.35	1	72.00	74.10	-0.9	5,629	-0.02%
2022/11/09	1.4	70.54	1	71.00	73.00	0.4	5,590	0.01%
2022/11/07	0	67.70	4	66.90	67.50	-4	5,611	-0.07%
2022/11/04	0.1	65.30	0	0.00	65.30	0.1	5,641	0.00%
2022/11/03	1	65.00	1	65.80	65.10	0	5,632	0.00%
2022/11/02	5	64.88	0	0.00	66.00	5	5,664	0.09%
2022/11/01	1.5	67.42	0	0.00	68.10	1.5	5,487	0.03%
2022/10/31	0.9	66.50	0	0.00	66.40	0.9	5,609	0.02%
2022/10/28	0.1	64.41	0	0.00	64.10	0.1	5,730	0.00%
2022/10/27	0	63.70	0	0.00	64.80	0	5,940	0.00%
2022/10/26	1	62.70	0	0.00	61.90	1	6,062	0.02%
2022/10/24	0	0.00	1.1	65.61	64.80	-1.1	6,098	-0.02%
2022/10/21	0	0.00	1	65.00	63.50	-1	6,095	-0.02%
2022/10/20	0	61.40	1	61.00	62.40	-1	6,036	-0.02%
2022/10/19	0	63.30	0	0.00	62.70	0	6,039	0.00%
2022/10/18	1	62.20	0	0.00	63.00	1	6,072	0.02%
2022/10/14	1	63.00	1	62.80	63.50	0	6,156	0.00%
2022/10/13	1	60.91	1	60.90	60.30	0	6,187	0.00%
2022/10/12	1	60.00	0	0.00	60.30	1	6,178	0.02%
2022/10/11	1	61.60	6.5	61.42	61.00	-5.5	6,153	-0.09%
2022/10/07	2.2	67.23	0	0.00	66.80	2.2	6,176	0.04%
2022/10/06	0.1	68.70	0	0.00	68.80	0.1	6,221	0.00%
2022/10/05	1	68.90	0	0.00	68.50	1	6,257	0.02%
2022/10/04	0	66.30	0	0.00	67.30	0	6,284	0.00%
2022/10/03	0.2	64.30	0	0.00	65.10	0.2	6,301	0.00%
2022/09/30	1.4	64.94	0	0.00	65.00	1.4	6,420	0.02%
2022/09/29	0.2	64.00	0	0.00	63.50	0.2	6,543	0.00%
2022/09/26	2.1	64.48	3	64.40	64.40	-1	6,777	-0.01%
2022/09/22	1.1	68.73	0	0.00	68.00	1.1	6,930	0.02%
2022/09/20	0.3	72.00	0	0.00	72.20	0.3	6,749	0.01%
2022/09/15	0.1	75.40	0	0.00	75.40	0.1	6,849	0.00%
2022/09/13	0.5	75.50	0	0.00	75.50	0.5	6,951	0.01%
2022/09/08	0	0.00	2	73.15	74.00	-2	6,996	-0.03%
2022/09/07	0.5	71.80	0	0.00	71.80	0.5	6,988	0.01%
2022/09/06	1	71.80	1	73.20	71.80	0	6,980	0.00%
2022/09/02	1	72.50	0	0.00	72.00	1	7,206	0.01%
2022/09/01	1.1	73.10	0.1	73.20	72.50	1	7,189	0.01%
2022/08/31	0	0.00	2	74.40	74.40	-2	7,156	-0.03%
2022/08/30	0.1	73.40	0	0.00	73.30	0.1	7,145	0.00%
2022/08/29	2	73.70	0	0.00	73.20	2	7,129	0.03%
2022/08/26	0	0.00	3	76.87	76.60	-3	7,096	-0.04%
2022/08/25	1	75.10	0	0.00	75.00	1	7,080	0.01%
2022/08/24	1	75.40	0	0.00	75.20	1	7,171	0.01%
2022/08/23	1	74.20	1	75.20	74.20	0	7,223	0.00%
2022/08/18	2	75.60	0	0.00	76.00	2	7,292	0.03%
2022/08/16	3.1	77.06	2	77.20	76.20	1.1	7,369	0.01%
2022/08/15	0	0.00	3	78.70	78.20	-3	7,379	-0.04%
2022/08/12	3	75.00	1	76.80	76.60	2	7,295	0.03%
2022/08/11	1	72.80	4	73.70	73.90	-3	7,205	-0.04%
2022/08/09	3	71.77	1	72.20	72.00	2	7,132	0.03%
2022/08/08	0	0.00	1	73.90	73.40	-1	7,087	-0.01%
2022/08/05	5.9	74.81	1	75.70	74.90	4.9	7,031	0.07%
2022/08/04	1.1	72.20	4	72.68	73.00	-2.9	6,886	-0.04%
2022/08/03	0	0.00	5	69.58	69.70	-5	6,740	-0.07%
2022/08/02	2	68.60	1.3	67.96	68.20	0.7	6,575	0.01%
2022/08/01	2	71.15	0	0.00	70.70	2	6,525	0.03%
2022/07/29	1.1	72.92	0	0.00	72.00	1.1	6,510	0.02%
2022/07/27	0	0.00	1	72.10	72.10	-1	6,491	-0.02%
2022/07/26	2	71.00	1	71.60	71.00	1	6,483	0.02%
2022/07/25	1	74.30	0	0.00	72.80	1	6,465	0.02%
2022/07/22	1	75.00	0	0.00	75.20	1	6,496	0.02%
2022/07/21	0.2	75.25	1	74.50	75.90	-0.8	6,501	-0.01%
2022/07/20	1	73.93	0	0.00	73.50	1	6,451	0.02%
2022/07/19	0	0.00	12	72.82	72.90	-12	6,424	-0.19%
2022/07/15	3.7	72.34	3	72.93	73.10	0.7	6,416	0.01%
2022/07/13	2.1	70.43	2	69.20	68.90	0.1	6,320	0.00%
2022/07/12	1.3	69.08	4	67.45	67.90	-2.7	6,267	-0.04%
2022/07/11	1	71.00	1.6	71.04	71.30	-0.6	6,257	-0.01%
2022/07/08	0	0.00	0.4	72.00	71.80	-0.4	6,256	-0.01%
2022/07/07	4	68.95	0	0.00	69.70	4	6,167	0.06%
2022/07/05	3	69.53	2	70.55	69.10	1	6,028	0.02%
2022/07/04	4	67.58	0.1	67.50	67.50	3.9	5,980	0.07%
2022/07/01	3	76.07	3	74.30	73.30	0	5,839	0.00%
2022/06/30	0	78.00	0	0.00	76.80	0	5,892	0.00%
2022/06/28	1	84.80	0	0.00	82.80	1	5,701	0.02%
2022/06/27	0	0.00	0	84.30	85.00	0	5,706	0.00%
2022/06/24	0	84.10	0	0.00	83.10	0	5,673	0.00%
2022/06/22	1.1	88.37	4	84.20	83.70	-2.9	5,546	-0.05%
2022/06/21	1	90.00	0.5	90.00	89.40	0.5	5,431	0.01%
2022/06/20	0	0.00	1	89.60	89.10	-1	5,392	-0.02%
2022/06/17	0.1	90.60	1	90.90	90.60	-1	5,349	-0.02%
2022/06/16	1.2	96.59	2	93.40	93.00	-0.8	5,242	-0.02%
2022/06/15	1	95.10	3	96.03	95.50	-2	5,177	-0.04%
2022/06/14	0	0.00	1	95.70	96.50	-1	5,245	-0.02%
2022/06/13	5	96.21	0	0.00	95.60	5	5,217	0.10%
2022/06/10	1	102.00	0	0.00	101.50	1	5,137	0.02%
2022/06/08	1	101.00	1	102.50	103.00	0	5,149	0.00%
2022/06/01	3	103.83	0	0.00	103.50	3	5,270	0.06%
2022/05/31	0	0.00	2	105.25	107.00	-2	5,238	-0.04%
2022/05/30	1	100.00	5	101.90	103.50	-4	5,156	-0.08%
2022/05/27	2	98.20	0	0.00	98.20	2	5,112	0.04%
2022/05/26	4	98.73	1	97.80	97.40	3	5,127	0.06%
2022/05/24	1	102.50	0	0.00	99.80	1	5,092	0.02%
2022/05/19	1	107.50	0	0.00	106.50	1	4,918	0.02%
2022/05/18	1	107.00	3	107.50	107.50	-2	4,905	-0.04%
2022/05/17	1	105.50	3	106.50	107.00	-2	4,887	-0.04%
2022/05/16	0	0.00	2	105.00	104.50	-2	4,925	-0.04%
2022/05/12	0	0.00	2	101.00	101.00	-2	5,143	-0.04%
2022/05/11	0	0.00	1	102.00	102.00	-1	5,200	-0.02%
2022/05/10	2	97.15	2	98.85	101.00	0	5,295	0.00%
2022/05/09	3	101.33	0	0.00	99.50	3	5,337	0.06%
2022/05/06	0	0.00	2	104.25	107.50	-2	5,360	-0.04%
2022/05/03	0	0.00	3	103.00	104.00	-3	5,655	-0.05%
2022/04/28	1	99.90	1	103.50	103.50	0	5,771	0.00%
2022/04/27	4	97.68	7	97.16	98.50	-3	5,692	-0.05%
2022/04/26	1	103.00	3	102.33	102.00	-2	5,651	-0.04%
2022/04/25	4	101.50	0	0.00	103.00	4	5,679	0.07%
2022/04/22	1	106.50	0	0.00	106.00	1	5,704	0.02%
2022/04/20	2	109.50	0	0.00	109.00	2	5,791	0.03%
2022/04/18	1	108.50	3	108.50	108.00	-2	5,931	-0.03%
2022/04/15	3	107.50	0	0.00	108.00	3	5,999	0.05%
2022/04/14	1	114.50	0	0.00	112.00	1	6,000	0.02%
2022/04/13	1	114.00	1	116.00	114.00	0	6,015	0.00%
2022/04/12	3	111.67	0	0.00	112.50	3	6,048	0.05%
2022/04/11	4	114.75	0	0.00	114.00	4	6,074	0.07%
2022/04/08	2	115.75	0	0.00	116.50	2	6,153	0.03%
2022/04/07	1	118.50	0	0.00	117.00	1	6,111	0.02%
2022/04/06	0.1	118.00	0	0.00	118.00	0.1	6,035	0.00%
2022/03/31	1	124.00	1	125.00	124.50	0	5,845	0.00%
2022/03/30	1	125.00	1	125.00	124.00	0	5,856	0.00%
2022/03/29	1	121.50	1	121.00	121.00	0	5,859	0.00%
2022/03/28	0	120.50	0	0.00	120.50	0	5,875	0.00%
2022/03/25	0	0.00	3	123.00	122.00	-3	5,861	-0.05%
2022/03/23	0	0.00	1	124.00	125.00	-1	5,889	-0.02%
2022/03/21	1	124.50	0	0.00	124.00	1	5,961	0.02%
2022/03/18	0	0.00	4	122.50	124.00	-4	6,003	-0.07%
2022/03/17	2	121.51	8	122.25	123.00	-6	6,109	-0.10%
2022/03/15	5	118.00	0	0.00	116.50	5	6,112	0.08%
2022/03/14	2	123.75	0	0.00	123.50	2	6,127	0.03%
2022/03/11	1	125.00	0	0.00	124.50	1	6,176	0.02%
2022/03/09	2	121.50	0	0.00	122.00	2	6,295	0.03%
2022/03/08	1	121.50	0.1	122.50	121.00	0.9	6,490	0.01%
2022/03/07	2.1	122.50	0	0.00	123.50	2.1	6,505	0.03%
2022/03/04	1	129.39	0	0.00	127.00	1	6,506	0.02%
2022/03/02	1.1	131.48	2	132.50	133.50	-1	6,430	-0.01%
2022/03/01	0	0.00	3	128.67	130.00	-3	6,379	-0.05%
2022/02/25	3	124.84	0	0.00	125.50	3	6,344	0.05%
2022/02/24	1	123.54	2	125.00	125.00	-1	6,354	-0.02%
2022/02/22	1	125.00	0	0.00	126.50	1	6,402	0.02%
2022/02/18	1	127.00	1.1	129.44	128.00	-0.1	6,436	0.00%
2022/02/17	1	129.00	0	0.00	129.00	1	6,487	0.02%
2022/02/16	1.1	130.89	0	0.00	129.50	1.1	6,529	0.02%
2022/02/15	4.1	127.28	2	127.50	127.00	2.1	6,571	0.03%
2022/02/14	3.1	125.14	1	124.50	124.00	2.1	6,467	0.03%
2022/02/11	2	131.00	0	0.00	131.50	2	6,450	0.03%
2022/02/09	1	124.00	5	126.80	127.50	-4	6,697	-0.06%
2022/02/08	2	123.75	1	124.00	123.50	1	6,783	0.01%
2022/02/07	4.3	126.79	0	0.00	123.50	4.3	6,906	0.06%
2022/01/26	3.3	130.19	1	132.00	130.50	2.3	7,198	0.03%
2022/01/25	1	136.00	0	0.00	139.00	1	7,862	0.01%
2022/01/24	0	0.00	0	137.00	137.50	0	7,934	0.00%
2022/01/21	3	138.00	0	0.00	138.00	3	8,056	0.04%
2022/01/20	0	0.00	6.3	139.07	140.50	-6.3	8,134	-0.08%
2022/01/18	1	141.52	2	141.25	141.50	-1	8,424	-0.01%
2022/01/17	2	140.25	0	0.00	140.50	2	8,472	0.02%
2022/01/14	1.3	136.94	1	138.00	139.00	0.3	8,543	0.00%
2022/01/13	1	141.50	0	0.00	139.00	1	8,517	0.01%
2022/01/12	2	141.00	1	141.00	142.00	1	8,556	0.01%
2022/01/07	1	143.00	0	0.00	142.50	1	8,724	0.01%
2022/01/06	2	145.75	0	0.00	147.00	2	8,756	0.02%
2022/01/05	6	148.25	0	0.00	148.50	6	8,905	0.07%
2022/01/04	1	151.00	0	0.00	150.50	1	8,975	0.01%
2022/01/03	9.2	152.85	0	0.00	151.50	9.2	9,042	0.10%
2021/12/27	0	0.00	2	157.25	157.50	-2	9,682	-0.02%
2021/12/22	0	0.00	1	158.00	158.00	-1	10,209	-0.01%
2021/12/16	0	0.00	2	155.25	155.50	-2	10,670	-0.02%
2021/12/13	2.2	150.00	0	0.00	150.00	2.2	11,234	0.02%
2021/12/09	6	153.33	1	154.00	153.50	5	11,675	0.04%
2021/12/03	4	163.25	3	163.50	164.00	1	13,313	0.01%
2021/12/02	2	163.50	3	161.67	165.00	-1	13,767	-0.01%
2021/12/01	0	0.00	2	157.00	157.50	-2	14,155	-0.01%
2021/11/29	0	0.00	2	148.00	149.50	-2	14,783	-0.01%
2021/11/26	1	149.50	0	0.00	148.00	1	14,896	0.01%
2021/11/25	0	0.00	1	153.00	151.50	-1	14,949	-0.01%
2021/11/24	5	151.20	0	0.00	151.00	5	15,122	0.03%
2021/11/23	3	153.83	2	160.00	153.50	1	15,266	0.01%
2021/11/22	1	160.00	5	159.00	159.50	-4	15,438	-0.03%
2021/11/19	2	157.75	2.5	159.86	156.00	-0.5	15,753	0.00%
2021/11/18	0	0.00	2	155.50	156.00	-2	15,866	-0.01%
2021/11/17	0	0.00	3	154.50	154.50	-3	16,082	-0.02%
2021/11/16	2	150.75	1	151.00	151.00	1	16,201	0.01%
2021/11/15	0	0.00	4	155.50	153.50	-4	16,248	-0.02%
2021/11/12	4	154.50	1.1	155.95	154.00	2.9	16,476	0.02%
2021/11/11	0	0.00	2	154.50	153.00	-2	16,472	-0.01%
2021/11/10	1.1	151.50	2	151.50	154.00	-0.9	16,671	-0.01%
2021/11/09	2	156.50	7	157.00	155.50	-5	16,820	-0.03%
2021/11/08	0	0.00	2	150.50	150.50	-2	16,970	-0.01%
2021/11/05	1	148.00	0.2	148.00	144.50	0.8	17,155	0.00%
2021/11/04	6.2	147.19	1	148.50	143.50	5.2	17,580	0.03%
2021/11/03	11	153.50	3	153.00	151.50	8	17,469	0.05%
2021/11/02	2	160.00	11	159.95	158.00	-9	17,754	-0.05%
2021/11/01	8	148.00	16	147.75	148.50	-8	17,649	-0.05%
2021/10/29	6	140.83	3	143.83	144.50	3	17,622	0.02%
2021/10/28	9	144.39	0	0.00	143.00	9	17,507	0.05%
2021/10/27	2	144.00	10	146.85	149.00	-8	17,344	-0.05%
2021/10/26	1	142.50	1	145.50	143.50	0	17,224	0.00%
2021/10/22	4	140.63	2	144.00	143.50	2	17,034	0.01%
2021/10/21	1	145.50	0	0.00	143.00	1	16,896	0.01%
2021/10/20	5	146.70	4	148.13	146.50	1	16,829	0.01%
2021/10/19	1	141.50	3	144.83	145.50	-2	16,704	-0.01%
2021/10/18	2	143.71	0	0.00	140.50	2	16,617	0.01%
2021/10/15	5	145.00	1	144.50	144.00	4	16,585	0.02%
2021/10/14	2	141.25	2	141.25	140.50	0	16,358	0.00%
2021/10/13	4	138.62	6	141.75	138.00	-2	16,360	-0.01%
2021/10/12	1	142.50	1	145.00	141.00	0	16,162	0.00%
2021/10/08	3	147.65	0	0.00	147.00	3	16,055	0.02%
2021/10/07	3.1	150.49	0	0.00	150.00	3.1	15,897	0.02%
2021/10/06	2	146.00	2	149.75	149.00	0	15,732	0.00%
2021/10/05	5	142.60	6	146.92	145.50	-1	15,557	-0.01%
2021/10/04	0	0.00	5	144.90	144.00	-5	15,271	-0.03%
2021/10/01	2.1	147.78	4	146.75	149.00	-2	15,191	-0.01%
2021/09/30	5	150.10	3	149.67	151.50	2	15,062	0.01%
2021/09/29	8.1	145.81	4	147.00	144.50	4.1	14,878	0.03%
2021/09/28	1	154.00	1	153.50	155.50	0	14,638	0.00%
2021/09/27	2	154.75	0	0.00	154.50	2	14,562	0.01%
2021/09/24	1	157.50	2	157.00	157.50	-1	14,499	-0.01%
2021/09/23	5	153.00	3	158.50	152.00	2	14,371	0.01%
2021/09/22	1	154.00	0	0.00	154.00	1	14,150	0.01%
2021/09/17	3	159.83	6	160.75	162.00	-3	13,947	-0.02%
2021/09/16	1	157.00	2	157.00	157.00	-1	13,727	-0.01%
2021/09/15	3	159.00	0	0.00	158.50	3	13,534	0.02%
2021/09/14	12	161.37	10.3	163.68	160.00	1.8	13,350	0.01%
2021/09/13	10.1	172.99	7	173.43	162.00	3.1	13,011	0.02%
2021/09/10	16.2	170.84	28	171.91	173.50	-11.8	12,479	-0.09%
2021/09/09	17	161.56	17	161.47	164.00	0	11,860	0.00%
2021/09/08	6.3	162.08	2	158.50	158.00	4.3	11,556	0.04%
2021/09/07	15	167.10	14	169.36	171.50	1	11,313	0.01%
2021/09/06	24	166.79	13	166.35	165.00	11	10,853	0.10%
2021/09/03	11	158.36	10.3	159.72	158.50	0.8	10,229	0.01%
2021/09/02	6	153.42	7	154.95	153.00	-1	9,846	-0.01%
2021/09/01	2	150.50	1	152.00	151.00	1	9,499	0.01%
2021/08/31	2	145.00	3	147.00	148.00	-1	9,384	-0.01%
2021/08/30	2	147.75	1	149.00	149.00	1	9,304	0.01%
2021/08/27	4	146.75	5	147.70	148.50	-1	9,135	-0.01%
2021/08/26	0.3	144.00	1	150.00	144.00	-0.8	8,977	-0.01%
2021/08/25	2	151.50	1	151.00	145.50	1	8,809	0.01%
2021/08/24	2	142.75	1	141.50	142.50	1	8,417	0.01%
2021/08/23	1	144.50	0	0.00	138.50	1	8,223	0.01%
2021/08/20	0	0.00	1	129.50	131.50	-1	8,078	-0.01%
2021/08/19	0	0.00	2	136.00	136.00	-2	8,033	-0.02%
2021/08/18	0	0.00	1	137.50	137.00	-1	7,956	-0.01%
2021/08/17	1	134.50	0	0.00	136.50	1	7,737	0.01%
2021/08/16	0	0.00	0.1	138.00	137.50	-0.1	7,663	0.00%
2021/08/13	0	0.00	4	140.88	141.50	-4	7,476	-0.05%
2021/08/12	2	149.00	3.4	146.82	145.00	-1.4	7,264	-0.02%
2021/08/11	5	147.40	13	147.35	144.00	-8	6,871	-0.12%
2021/08/10	26.5	148.27	20	150.00	146.50	6.5	6,610	0.10%
2021/08/09	1	143.50	10	143.45	143.00	-9	6,104	-0.15%
2021/08/06	12	147.38	2	149.00	143.00	10	6,073	0.16%
2021/08/05	14	139.61	8.5	141.12	146.50	5.5	5,508	0.10%
2021/08/04	2	131.50	0	0.00	133.50	2	4,873	0.04%
2021/08/03	0	0.00	1	120.50	121.50	-1	4,888	-0.02%
2021/08/02	0	0.00	18	119.44	120.00	-18	4,890	-0.37%
2021/07/30	1	115.50	0	0.00	115.50	1	4,889	0.02%
2021/07/29	0	0.00	1	114.50	113.50	-1	5,004	-0.02%
2021/07/28	1	110.50	4	111.63	111.50	-3	5,217	-0.06%
2021/07/27	1.4	113.50	1	114.50	113.50	0.4	5,298	0.01%
2021/07/26	1	114.50	1.1	114.09	114.50	-0.1	5,364	0.00%
2021/07/23	1	114.50	0.1	115.50	114.00	0.9	5,447	0.02%
2021/07/22	2	117.50	2	117.00	117.00	0	5,492	0.00%
2021/07/21	0	0.00	0	116.00	116.50	0	5,530	0.00%
2021/07/20	0	0.00	3	113.50	114.00	-3	5,603	-0.05%
2021/07/19	9.5	112.79	1	112.50	113.00	8.5	5,590	0.15%
2021/07/16	10	117.00	0	0.00	117.50	10	5,552	0.18%
2021/07/15	0	0.00	0.2	120.50	120.00	-0.2	5,554	0.00%
2021/07/13	0.2	120.00	6	119.00	119.00	-5.8	5,563	-0.10%
2021/07/09	0.1	115.00	0	0.00	113.50	0.1	5,656	0.00%
2021/07/08	4	115.75	0.1	116.50	115.00	3.9	5,758	0.07%
2021/07/07	3	115.50	0	0.00	116.50	3	5,808	0.05%
2021/07/05	0	0.00	1	119.00	118.00	-1	6,113	-0.02%
2021/07/02	1	118.00	1	117.50	117.50	0	6,157	0.00%
2021/07/01	0	0.00	2	116.50	116.00	-2	6,250	-0.03%
2021/06/30	0	0.00	2	117.50	118.00	-2	6,327	-0.03%
2021/06/29	0	0.00	1	117.50	117.50	-1	6,354	-0.02%
2021/06/28	2	116.25	0	0.00	116.00	2	6,417	0.03%
2021/06/25	1	118.50	0	0.00	117.50	1	6,458	0.02%
2021/06/24	2	118.00	0	0.00	118.00	2	6,472	0.03%
2021/06/23	1	119.00	0	0.00	120.50	1	6,502	0.02%
2021/06/21	1	119.00	0	0.00	121.00	1	6,606	0.02%
2021/06/18	1	123.50	0	0.00	122.00	1	6,651	0.02%
2021/06/17	0	0.00	0.3	122.50	123.50	-0.3	6,636	0.00%
2021/06/16	2	121.50	0	0.00	121.50	2	6,721	0.03%
2021/06/15	1	122.50	1	123.00	124.00	0	6,686	0.00%
2021/06/10	0	0.00	3	116.50	116.00	-3	6,782	-0.04%
2021/06/03	1	115.00	0	0.00	115.00	1	7,573	0.01%
2021/06/02	0	0.00	0.1	115.00	116.00	-0.1	7,656	0.00%
2021/06/01	0	0.00	1	117.50	117.50	-1	7,776	-0.01%
2021/05/31	0	0.00	1	118.00	118.00	-1	7,947	-0.01%
2021/05/28	4	117.13	0	0.00	117.00	4	8,124	0.05%
2021/05/25	1	108.00	2	111.00	112.50	-1	8,145	-0.01%
2021/05/24	1	108.50	1	107.00	108.00	0	8,137	0.00%
2021/05/21	0	0.00	1	108.50	109.00	-1	8,204	-0.01%
2021/05/19	1	106.50	0	0.00	106.50	1	8,269	0.01%
2021/05/18	0	0.00	1	108.00	108.50	-1	8,350	-0.01%
2021/05/17	0	0.00	1	104.00	104.50	-1	8,383	-0.01%
2021/05/14	1	105.00	0	0.00	105.50	1	8,318	0.01%
2021/05/13	2	106.50	4	110.13	110.00	-2	8,342	-0.02%
2021/05/12	2	107.25	0	0.00	101.50	2	8,514	0.02%
2021/05/11	1	110.50	1	109.50	109.50	0	8,481	0.00%
2021/05/06	0.6	112.50	2	118.00	112.50	-1.4	8,587	-0.02%
2021/05/05	1.3	112.30	0	0.00	110.50	1.3	8,498	0.01%
2021/05/04	0	0.00	1	115.50	116.00	-1	8,429	-0.01%
2021/05/03	2	115.00	0	0.00	115.00	2	8,682	0.02%
2021/04/28	0	0.00	2.2	119.86	120.00	-2.2	8,781	-0.03%
2021/04/27	0	0.00	3	119.00	119.50	-3	8,896	-0.03%
2021/04/26	0	0.00	20	119.50	118.50	-20	8,923	-0.22%
2021/04/21	1	113.50	0	0.00	113.50	1	9,049	0.01%
2021/04/14	2	115.00	0	0.00	113.00	2	9,305	0.02%
2021/04/12	3.1	115.52	0	0.00	116.00	3.1	9,214	0.03%
2021/03/30	0	0.00	1	109.50	110.00	-1	8,746	-0.01%
2021/03/29	0	0.00	1	107.50	108.00	-1	8,695	-0.01%
2021/03/26	0	0.00	1	107.00	107.00	-1	8,690	-0.01%
2021/03/19	0	0.00	1	107.50	108.00	-1	8,674	-0.01%
2021/03/18	0	0.00	1	109.00	109.00	-1	8,613	-0.01%
2021/03/17	1.3	107.80	0	0.00	106.00	1.3	8,614	0.01%
2021/03/16	0	0.00	2.2	108.41	108.50	-2.2	8,584	-0.03%
2021/03/15	3	106.17	2	107.00	106.00	1	8,767	0.01%
2021/03/11	2	100.15	1	102.50	102.00	1	9,045	0.01%
2021/03/10	1.1	101.04	0	0.00	100.50	1.1	8,877	0.01%
2021/03/08	2	106.25	0	0.00	103.50	2	8,592	0.02%
2021/03/05	2	105.50	1	108.00	106.00	1	8,532	0.01%
2021/03/04	1	108.00	0	0.00	108.50	1	8,465	0.01%
2021/03/03	1	111.50	0	0.00	112.50	1	8,319	0.01%
2021/03/02	10	115.00	0	0.00	115.00	10	8,190	0.12%
2021/02/26	12.2	117.64	0	0.00	116.00	12.2	8,162	0.15%
2021/02/24	0	0.00	1	124.50	122.00	-1	8,444	-0.01%
2021/02/23	1	122.50	0	0.00	122.00	1	8,511	0.01%
2021/02/19	1	123.00	0.1	125.00	124.50	0.9	8,413	0.01%
2021/02/18	0.2	124.25	3	124.50	123.50	-2.8	8,373	-0.03%
2021/02/17	0	0.00	1	127.00	126.50	-1	8,278	-0.01%
2021/02/05	1	127.00	1	128.50	126.00	0	8,186	0.00%
2021/02/04	0	0.00	0.1	124.50	126.50	-0.1	8,143	0.00%
2021/02/03	0	0.00	13.1	123.89	127.00	-13.1	8,047	-0.16%
2021/02/02	1	117.00	1	119.00	118.00	0	7,806	0.00%
2021/02/01	1	112.50	1.1	114.85	115.00	-0.1	7,775	0.00%
2021/01/29	1.2	115.69	0	0.00	112.00	1.2	7,766	0.02%
2021/01/28	2	118.25	1	120.50	117.00	1	7,864	0.01%
2021/01/27	6	124.17	2	126.00	122.50	4	7,762	0.05%
2021/01/26	4	125.25	2	126.00	123.00	2	7,665	0.03%
2021/01/25	9	127.33	3	127.50	129.50	6	7,524	0.08%
2021/01/22	1	121.00	1	124.00	123.00	0	7,177	0.00%
2021/01/18	0.1	116.00	0	0.00	116.50	0.1	6,711	0.00%
2021/01/15	0	0.00	5.5	118.27	117.50	-5.5	6,677	-0.08%
2021/01/14	0.2	122.00	2	121.00	122.00	-1.8	6,525	-0.03%
2021/01/13	2.3	122.26	4	121.25	124.00	-1.7	6,448	-0.03%
2021/01/12	0	0.00	2	118.00	117.00	-2	6,247	-0.03%
2021/01/11	2	117.00	1	118.00	118.00	1	6,198	0.02%
2021/01/08	1	114.50	0	0.00	116.00	1	6,139	0.02%
2021/01/06	2	113.50	1	111.00	113.00	1	6,036	0.02%
2021/01/05	1	114.00	0	0.00	114.00	1	6,040	0.02%
2020/12/31	0	0.00	0.1	115.50	116.00	-0.1	6,241	0.00%
2020/12/30	1	114.50	0	0.00	113.50	1	6,217	0.02%
2020/12/29	0	0.00	1	115.50	114.00	-1	6,249	-0.02%
2020/12/25	0	0.00	1	115.50	115.00	-1	6,405	-0.02%
2020/12/24	5	114.80	0	0.00	114.50	5	6,624	0.08%
2020/12/22	0	0.00	1	115.00	114.50	-1	6,881	-0.01%
2020/12/18	0.1	116.00	3	115.83	116.00	-3	6,886	-0.04%
2020/12/17	0	0.00	4	116.25	115.00	-4	6,863	-0.06%
2020/12/16	2	113.00	0	0.00	112.50	2	6,773	0.03%
2020/12/15	4	114.00	0	0.00	112.50	4	6,713	0.06%
2020/12/11	4	115.38	12.4	113.42	116.00	-8.4	6,635	-0.13%
2020/12/10	2.2	119.14	3	119.00	117.50	-0.8	6,563	-0.01%
2020/12/09	14.1	126.72	5	126.00	123.50	9.1	6,475	0.14%
2020/12/08	12.1	124.89	3	120.17	125.50	9.1	6,235	0.15%
2020/12/07	3.1	113.15	1	112.00	114.50	2.1	5,911	0.03%
2020/12/04	1	108.00	1	109.00	109.00	0	5,764	0.00%
2020/12/03	2	109.00	3	109.33	108.50	-1	5,755	-0.02%
2020/12/02	1	106.50	1.3	107.63	109.00	-0.3	5,925	-0.01%
2020/11/30	1	107.00	1	106.50	105.00	0	5,993	0.00%
2020/11/27	0	0.00	3	106.83	107.00	-3	5,923	-0.05%
2020/11/25	1	106.50	0	0.00	106.50	1	6,016	0.02%
2020/11/24	1	105.00	0	0.00	105.50	1	5,976	0.02%
2020/11/23	1	111.00	1	110.00	108.00	0	5,890	0.00%
2020/11/20	1	101.00	5	104.00	105.00	-4	5,579	-0.07%
2020/11/12	1	97.50	0	0.00	97.60	1	5,754	0.02%
2020/11/05	4	99.20	11	99.76	100.00	-7	5,873	-0.12%
2020/11/04	2	93.90	0	0.00	96.20	2	5,758	0.03%
2020/10/27	1.1	94.00	0	0.00	94.50	1.1	6,680	0.02%
2020/10/21	0	0.00	1	98.90	97.10	-1	7,886	-0.01%
2020/10/16	3	97.57	4	98.60	98.20	-1	8,724	-0.01%
2020/10/15	0	0.00	3	98.30	98.50	-3	8,772	-0.03%
2020/10/14	0	0.00	3	99.53	99.40	-3	8,800	-0.03%
2020/10/12	2	97.50	0	0.00	99.00	2	8,854	0.02%
2020/10/08	1	99.70	2	98.40	98.50	-1	8,817	-0.01%
2020/10/07	0	0.00	2	96.00	96.50	-2	8,698	-0.02%
2020/10/05	1	95.70	2	97.10	95.30	-1	8,729	-0.01%
2020/09/29	1	100.50	0	0.00	95.00	1	8,693	0.01%
2020/09/28	0	0.00	6	95.93	97.80	-6	8,607	-0.07%
2020/09/25	3	90.83	1	89.40	89.10	2	8,528	0.02%
2020/09/24	1	91.10	0	0.00	90.80	1	8,630	0.01%
2020/09/23	3	93.30	0	0.00	93.60	3	8,682	0.03%
2020/09/22	1	93.80	0	0.00	92.70	1	8,722	0.01%
2020/09/18	2	94.90	0	0.00	95.40	2	8,776	0.02%
2020/09/17	3	95.30	0	0.00	95.60	3	8,775	0.03%
2020/09/16	1	95.60	0	0.00	95.60	1	8,794	0.01%
2020/09/15	3	96.53	2	96.00	96.00	1	8,783	0.01%
2020/09/14	2	97.35	2	98.15	97.90	0	8,745	0.00%
2020/09/11	1	95.60	1	97.40	97.40	0	8,687	0.00%
2020/09/10	1	97.50	5	97.92	97.30	-4	8,638	-0.05%
2020/09/09	2	96.20	2	96.20	96.20	0	8,636	0.00%
2020/09/08	6	96.42	1	95.90	96.00	5	8,629	0.06%
2020/09/07	5	98.10	12	99.53	96.50	-7	8,619	-0.08%
2020/09/04	4	93.93	0	0.00	93.80	4	8,487	0.05%
2020/09/03	2	96.30	0	0.00	96.00	2	8,459	0.02%
2020/09/02	0	0.00	2	94.40	94.60	-2	8,345	-0.02%
2020/09/01	1	93.60	1	93.40	93.10	0	8,348	0.00%
2020/08/28	1	93.50	2	93.20	93.90	-1	8,160	-0.01%
2020/08/27	1	94.60	0	0.00	93.30	1	8,141	0.01%
2020/08/26	3	94.00	0	0.00	93.70	3	8,112	0.04%
2020/08/25	0	0.00	1	94.90	94.40	-1	8,088	-0.01%
2020/08/24	2	91.00	1	91.10	91.90	1	8,028	0.01%
2020/08/21	2	87.45	1	87.90	88.30	1	7,952	0.01%
2020/08/20	0	0.00	1	83.70	84.80	-1	7,882	-0.01%
2020/08/13	0	0.00	2	90.30	91.40	-2	7,764	-0.03%
2020/08/10	0	0.00	1	88.00	87.20	-1	7,603	-0.01%
2020/08/07	2	89.80	0	0.00	89.70	2	7,614	0.03%
2020/08/06	8	95.31	1	93.50	92.10	7	7,480	0.09%
2020/08/04	1	93.60	1	92.50	93.10	0	6,992	0.00%
2020/07/31	1	95.60	1	95.80	95.20	0	6,880	0.00%
2020/07/29	4	95.88	0	0.00	95.20	4	6,724	0.06%
2020/07/28	3	99.03	4	97.13	95.50	-1	6,632	-0.02%
2020/07/27	4	93.45	6	94.45	93.90	-2	6,091	-0.03%
2020/07/24	1	91.50	0	0.00	89.00	1	5,776	0.02%
2020/07/23	5	92.86	3	94.27	91.30	2	5,658	0.04%
2020/07/22	2	86.70	2	86.55	90.70	0	5,280	0.00%
2020/07/17	1	80.60	0	0.00	81.20	1	5,099	0.02%
2020/07/13	0	0.00	1	82.30	82.30	-1	5,060	-0.02%
2020/07/10	1	82.10	1	83.20	82.00	0	5,176	0.00%
2020/07/09	0	0.00	0	81.00	81.00	0	5,203	0.00%
2020/07/08	0	0.00	1	82.30	81.50	-1	5,184	-0.02%
2020/07/07	1	81.90	1	81.50	81.90	0	5,238	0.00%
2020/07/03	1	80.60	0	0.00	80.90	1	5,215	0.02%
2020/07/02	0	0.00	1	79.00	79.10	-1	5,189	-0.02%
2020/07/01	1	78.60	1	78.40	78.60	0	5,144	0.00%
2020/06/24	10	78.86	14	78.90	78.30	-4	5,290	-0.08%
2020/06/22	4	78.20	0	0.00	78.30	4	5,525	0.07%
2020/06/17	0	0.00	1.1	77.01	77.10	-1.1	5,737	-0.02%
2020/06/11	1.1	78.36	1	78.20	77.20	0.1	6,109	0.00%
2020/06/01	3	73.00	0	0.00	73.40	3	6,440	0.05%
2020/05/29	0	0.00	2	72.00	73.50	-2	6,453	-0.03%
2020/05/22	0	0.00	9	69.40	69.50	-9	6,581	-0.14%
2020/05/18	11	68.33	0	0.00	67.60	11	6,734	0.16%
2020/05/13	1	72.20	0	0.00	72.80	1	6,547	0.02%
2020/05/04	0	0.00	2	69.70	69.50	-2	6,636	-0.03%
2020/04/15	3	66.20	3	67.40	68.00	0	6,543	0.00%
2020/04/14	1	65.50	10	65.50	65.50	-9	6,409	-0.14%
2020/04/13	0	0.00	2	63.20	63.00	-2	6,323	-0.03%
2020/04/10	10	62.70	0	0.00	62.90	10	6,302	0.16%
2020/04/09	2	61.75	15	62.07	62.40	-13	6,216	-0.21%
2020/04/07	2	59.90	2	60.60	61.20	0	6,065	0.00%
2020/04/06	0	0.00	1	59.20	59.50	-1	6,009	-0.02%
2020/04/01	0	0.00	2	58.95	58.90	-2	6,190	-0.03%
2020/03/31	1	58.60	0	0.00	59.30	1	6,153	0.02%
2020/03/30	4	58.28	0	0.00	58.60	4	6,083	0.07%
2020/03/27	11	60.84	3	60.57	60.50	8	5,973	0.13%
2020/03/26	5	57.62	5	58.70	59.00	0	5,822	0.00%
2020/03/25	3	59.73	10	59.60	59.00	-7	5,718	-0.12%
2020/03/24	10	57.00	0	0.00	56.70	10	5,656	0.18%
2020/03/20	21	58.92	21	59.50	58.90	0	5,750	0.00%
2020/03/19	3	58.17	0	0.00	57.60	3	5,614	0.05%
2020/03/18	1	64.30	0	0.00	64.00	1	5,639	0.02%
2020/03/17	2	65.70	2	65.10	65.00	0	5,724	0.00%
2020/03/13	10	66.90	10	70.50	70.00	0	5,922	0.00%
2020/03/12	0	0.00	5	70.80	71.40	-5	5,974	-0.08%
2020/03/09	0	0.00	12	73.50	72.90	-12	6,726	-0.18%
2020/03/05	12	75.40	0	0.00	75.10	12	6,804	0.18%
2020/03/04	0	0.00	6	74.28	74.70	-6	6,847	-0.09%
2020/03/03	0	0.00	4	75.53	75.10	-4	6,861	-0.06%
2020/03/02	0	0.00	2	74.60	74.00	-2	6,891	-0.03%
2020/02/27	0	0.00	0	74.20	74.20	0	7,119	0.00%
2020/02/24	2	74.25	0	0.00	74.00	2	7,139	0.03%
2020/02/11	0	0.00	1	77.00	77.00	-1	6,714	-0.01%
2020/02/05	0	0.00	1	76.50	76.50	-1	6,663	-0.02%
2020/02/04	5	75.20	0	0.00	76.80	5	6,692	0.07%
2020/02/03	0	0.00	3	73.57	74.50	-3	6,676	-0.04%
2020/01/30	0	0.00	1	76.90	75.00	-1	6,642	-0.02%
2020/01/16	2	80.60	0	0.00	80.10	2	6,522	0.03%
2020/01/15	5	81.90	0	0.00	81.00	5	6,483	0.08%
2020/01/14	0	0.00	6	81.08	83.10	-6	6,389	-0.09%
2020/01/02	1	78.80	0	0.00	78.80	1	6,067	0.02%
2019/12/30	0	0.00	2	80.65	80.20	-2	6,024	-0.03%
2019/12/27	2	80.80	12	79.94	80.00	-10	5,985	-0.17%
2019/12/26	6	77.92	0	0.00	78.10	6	5,767	0.10%
2019/12/25	0	0.00	3	78.17	78.30	-3	5,805	-0.05%
2019/12/19	2	78.15	5	78.10	77.70	-3	5,892	-0.05%
2019/12/18	4	78.70	3	79.27	78.70	1	5,851	0.02%
2019/12/17	2	78.60	0	0.00	78.60	2	5,747	0.03%
2019/12/16	0	0.00	1	77.50	77.30	-1	5,662	-0.02%
2019/12/13	1	76.70	0	0.00	77.00	1	5,630	0.02%
2019/12/11	1	75.50	0	0.00	77.40	1	5,432	0.02%
2019/12/10	1	76.50	0	0.00	76.00	1	5,289	0.02%
2019/12/09	2	76.80	10	77.00	76.70	-8	5,178	-0.15%
2019/12/06	6	77.80	0	0.00	77.90	6	5,055	0.12%
2019/12/05	0	0.00	4.6	79.29	79.60	-4.6	4,882	-0.09%
2019/12/04	4	76.88	1	77.00	76.20	3	4,564	0.07%
2019/12/02	2	70.70	0	0.00	70.70	2	4,111	0.05%
2019/11/26	1	72.10	1	71.40	72.00	0	4,053	0.00%
2019/11/25	0	0.00	1	69.10	68.80	-1	3,784	-0.03%
2019/11/22	1	68.00	1	67.90	68.00	0	3,686	0.00%
2019/11/21	0	0.00	1	66.00	66.70	-1	3,627	-0.03%
2019/11/20	1	66.60	1	66.10	65.20	0	3,592	0.00%
2019/11/15	2	65.75	3	66.37	66.60	-1	3,539	-0.03%
2019/11/07	1	65.70	0	0.00	65.60	1	3,560	0.03%
2019/11/06	0	0.00	5	66.70	66.70	-5	3,561	-0.14%
2019/11/05	5	66.42	0	0.00	66.50	5	3,557	0.14%
2019/11/04	0	0.00	2	66.90	67.40	-2	3,522	-0.06%
2019/10/31	0	0.00	2	64.80	65.20	-2	3,503	-0.06%
2019/10/30	0	0.00	1	63.90	64.10	-1	3,493	-0.03%
2019/10/28	0	0.00	1	64.70	65.00	-1	3,626	-0.03%
2019/10/25	0.2	64.30	1	64.80	64.30	-0.8	3,649	-0.02%
2019/10/24	0.2	64.50	13	63.96	64.70	-12.8	3,664	-0.35%
2019/10/23	2	62.90	0	0.00	62.60	2	3,661	0.05%
2019/10/22	1.3	63.58	0	0.00	63.50	1.3	3,697	0.04%
2019/10/21	0.3	63.30	0	0.00	63.30	0.3	3,844	0.01%
2019/10/18	6	63.17	0	0.00	63.00	6	3,868	0.16%
2019/10/16	3	64.93	0	0.00	64.60	3	3,945	0.08%
2019/10/14	0	0.00	1	62.50	62.60	-1	3,937	-0.03%
2019/10/09	1	61.50	0	0.00	61.70	1	3,912	0.03%
2019/10/08	0	0.00	8	62.60	62.40	-8	3,911	-0.20%
2019/10/03	3	61.10	1	61.70	61.20	2	3,875	0.05%
2019/10/02	7	62.29	0	0.00	62.40	7	3,857	0.18%
2019/10/01	13	61.76	10	62.00	62.00	3	3,890	0.08%
2019/09/27	4	63.40	0	0.00	62.70	4	3,858	0.10%
2019/09/25	1	65.70	0.1	66.20	66.20	0.9	3,860	0.02%
2019/09/18	0	0.00	1	68.00	68.60	-1	4,064	-0.02%
2019/09/12	0	0.00	1	65.30	65.60	-1	3,958	-0.03%
2019/09/11	0	0.00	0.3	64.60	65.00	-0.3	3,958	-0.01%
2019/09/06	0	0.00	2	65.65	66.10	-2	3,880	-0.05%
2019/09/05	0.1	64.80	0	0.00	64.90	0.1	3,870	0.00%
2019/09/03	1	64.90	1	64.60	64.50	0	3,948	0.00%
2019/08/30	1	63.70	0	0.00	64.00	1	3,876	0.03%
2019/08/28	2	63.30	0	0.00	63.40	2	3,887	0.05%
2019/08/21	1	62.10	0	0.00	62.10	1	4,141	0.02%
2019/08/14	0.3	61.70	0	0.00	61.50	0.3	4,382	0.01%
2019/08/07	0.1	62.30	0	0.00	61.80	0.1	4,539	0.00%
2019/08/02	1	64.00	0	64.00	64.00	1	4,565	0.02%
2019/07/23	0	0.00	24	64.41	64.50	-24	4,776	-0.50%
2019/07/19	1	62.00	0	0.00	62.00	1	4,718	0.02%
2019/07/16	20	62.55	0	0.00	62.70	20	4,712	0.42%
2019/07/15	0.2	62.00	0	0.00	61.80	0.2	4,829	0.00%
2019/07/04	3	61.33	25	62.50	61.20	-22	5,038	-0.44%
2019/07/03	0	0.00	3	64.37	64.60	-3	5,088	-0.06%
2019/07/02	4	65.90	0	0.00	65.80	4	5,038	0.08%
2019/07/01	25	66.90	0	0.00	66.90	25	5,027	0.50%
2019/06/28	0	0.00	1	64.50	65.20	-1	5,026	-0.02%
2019/06/25	0	0.00	1	64.50	65.20	-1	4,965	-0.02%
2019/06/18	1	61.70	0	0.00	61.80	1	5,087	0.02%
2019/06/14	1	61.60	1	60.50	60.60	0	5,173	0.00%
2019/06/12	0	0.00	1	59.70	60.50	-1	5,218	-0.02%
2019/06/03	0	0.00	1	59.60	59.70	-1	5,298	-0.02%
2019/05/31	2	59.20	1	58.90	60.30	1	5,348	0.02%
2019/05/30	2	57.75	1	57.50	57.00	1	5,346	0.02%
2019/05/28	1	60.20	1	60.10	59.30	0	5,379	0.00%
2019/05/27	1	59.60	0	0.00	60.00	1	5,522	0.02%
2019/05/23	0	0.00	1	60.70	60.80	-1	5,526	-0.02%
2019/05/22	0	0.00	1	60.70	60.70	-1	5,571	-0.02%
2019/05/21	2	60.05	0	0.00	60.00	2	5,621	0.04%
2019/05/17	1	62.80	1	63.20	63.00	0	5,733	0.00%
2019/05/06	2	64.10	2	64.90	64.60	0	6,704	0.00%
2019/05/03	3	64.20	3	65.10	65.00	0	6,627	0.00%
2019/04/30	0	0.00	2	68.50	68.50	-2	6,399	-0.03%
2019/04/23	0	0.00	6	70.10	69.10	-6	6,506	-0.09%
2019/04/19	84	70.35	78	70.14	69.20	6	6,573	0.09%
2019/04/18	0	0.00	15	69.40	69.20	-15	6,541	-0.23%
2019/04/10	3	66.30	3	67.50	67.20	0	6,612	0.00%
2019/04/09	15	68.20	0	0.00	67.70	15	6,621	0.23%
2019/04/08	3	68.90	4	69.40	69.50	-1	6,545	-0.02%
2019/04/03	1	67.80	0	0.00	68.80	1	6,523	0.02%
2019/03/29	2	65.10	7	66.20	66.50	-5	6,393	-0.08%
2019/03/28	9	65.59	0	0.00	65.20	9	6,393	0.14%
2019/03/27	1	67.20	0	0.00	67.00	1	6,318	0.02%
2019/03/26	3	67.40	0	0.00	67.90	3	6,378	0.05%
2019/03/21	0	0.00	0.2	66.40	66.50	-0.2	6,247	0.00%
2019/03/20	0	0.00	4	66.80	65.50	-4	6,264	-0.06%
2019/03/18	4	65.08	0	0.00	65.40	4	6,202	0.06%
2019/03/13	0	0.00	103	66.77	66.50	-103	6,209	-1.66%	大賣/鉅額交易
2019/03/12	100	66.00	0	0.00	66.30	100	6,251	1.60%
2019/03/11	3	65.33	2	65.90	65.50	1	6,188	0.02%
2019/03/08	2	67.30	0	0.00	66.80	2	6,157	0.03%
2019/02/26	0	0.00	7	68.10	68.20	-7	6,113	-0.11%
2019/02/20	7	66.61	0	0.00	66.00	7	5,869	0.12%
2019/02/19	5	65.70	5	66.70	66.90	0	5,805	0.00%
2019/02/18	0	0.00	2	68.45	67.40	-2	5,713	-0.04%
2019/02/14	0	0.00	12	65.42	66.10	-12	5,437	-0.22%
2019/02/13	2	62.90	0	0.00	62.70	2	5,202	0.04%
2019/02/12	4	63.58	1	64.30	63.50	3	5,100	0.06%
2019/02/11	25	65.04	22	64.88	65.10	3	5,035	0.06%
2019/01/30	6	66.48	6	66.12	66.60	0	4,912	0.00%
2019/01/28	1	64.80	1	65.40	64.50	0	4,741	0.00%
2019/01/25	2	63.00	5	62.56	63.00	-3	4,686	-0.06%
2019/01/22	0	0.00	4	60.75	61.00	-4	4,966	-0.08%
2019/01/18	1	59.60	2	59.45	60.00	-1	5,143	-0.02%
2019/01/17	1	58.00	0	0.00	57.70	1	5,214	0.02%
2019/01/16	3	58.40	9	58.80	58.50	-6	5,295	-0.11%
2019/01/15	0	0.00	3	58.10	58.00	-3	5,279	-0.06%
2019/01/14	6	55.32	0	0.00	55.70	6	5,131	0.12%
2019/01/10	4	56.93	0	0.00	56.30	4	5,053	0.08%
2019/01/08	1	57.60	0	0.00	57.50	1	5,007	0.02%
2019/01/04	1	57.40	0	0.00	57.40	1	5,013	0.02%
2019/01/03	1	60.10	0	0.00	59.60	1	5,023	0.02%
2019/01/02	0	0.00	5	61.42	63.00	-5	5,061	-0.10%
2018/12/28	2	59.35	0	0.00	59.50	2	5,037	0.04%
2018/12/27	3	61.20	3	61.10	60.70	0	5,078	0.00%
2018/12/24	0	0.00	2	62.70	62.10	-2	5,128	-0.04%
2018/12/21	0	0.00	2	62.70	62.50	-2	5,234	-0.04%
2018/12/19	2	65.10	0	0.00	64.00	2	5,204	0.04%
2018/12/18	2	62.90	2	63.70	63.70	0	5,148	0.00%
2018/12/17	1	62.60	0	0.00	62.60	1	5,206	0.02%
2018/12/06	1	59.80	0	0.00	58.10	1	5,453	0.02%
2018/12/04	0	0.00	6	68.00	67.50	-6	5,501	-0.11%
2018/12/03	6	67.90	0	0.00	69.00	6	5,532	0.11%
2018/11/28	1	65.70	1	64.50	64.80	0	5,469	0.00%
2018/11/22	0	0.00	5	62.50	62.10	-5	5,587	-0.09%
2018/11/20	2	59.10	2	60.20	60.30	0	5,657	0.00%
2018/11/19	5	61.06	0	0.00	60.10	5	5,745	0.09%
2018/11/14	0	0.00	1	61.50	59.90	-1	5,766	-0.02%
2018/11/12	0	0.00	2	58.90	60.00	-2	5,747	-0.03%
2018/11/09	1	60.60	0	0.00	59.90	1	5,796	0.02%
2018/11/08	2	62.30	0	0.00	62.30	2	5,771	0.03%
2018/11/07	5	60.68	6	61.70	62.30	-1	5,774	-0.02%
2018/11/05	1	58.80	1	60.50	61.90	0	5,828	0.00%
2018/11/02	0	0.00	2	61.30	60.90	-2	5,955	-0.03%
2018/11/01	2	58.70	0	0.00	59.30	2	6,096	0.03%
2018/10/31	0	0.00	10	57.25	57.00	-10	6,033	-0.17%
2018/10/29	0	0.00	1	50.60	51.50	-1	5,897	-0.02%
2018/10/26	5	51.40	0	0.00	49.90	5	5,844	0.09%
2018/10/25	1	49.65	1	49.65	49.50	0	5,769	0.00%
2018/10/24	6	54.60	1	55.00	55.00	5	5,665	0.09%
2018/10/17	0	0.00	7	60.40	59.80	-7	5,735	-0.12%
2018/10/12	2	54.10	0	0.00	57.30	2	5,717	0.03%
2018/10/09	5	60.00	3.4	58.53	60.00	1.6	5,686	0.03%
2018/09/18	0	0.00	5	65.00	64.00	-5	5,493	-0.09%
2018/09/13	5	62.00	0	0.00	63.30	5	5,329	0.09%
2018/09/12	0	0.00	1	63.60	61.70	-1	5,295	-0.02%
2018/09/06	5	69.80	0	0.00	70.10	5	5,357	0.09%
2018/09/05	2	72.50	0	0.00	72.40	2	5,544	0.04%
2018/08/28	0	0.00	3	76.30	76.00	-3	5,378	-0.06%
2018/08/27	3	73.50	0	0.00	74.00	3	5,327	0.06%
2018/08/24	1	70.80	0	0.00	70.80	1	5,337	0.02%
2018/08/17	0	0.00	1	76.00	75.10	-1	5,358	-0.02%
2018/08/16	5	74.00	0	0.00	75.00	5	5,361	0.09%
2018/08/15	6	76.62	0	0.00	74.10	6	5,321	0.11%
2018/08/13	1.1	76.54	10	80.05	76.90	-8.9	5,262	-0.17%
2018/08/10	5	82.70	0	0.00	82.30	5	5,200	0.10%
2018/08/09	0.5	81.20	0	0.00	81.50	0.5	5,075	0.01%
2018/08/08	0	0.00	2	82.10	83.10	-2	4,918	-0.04%
2018/08/07	0	0.00	1	76.80	76.50	-1	4,710	-0.02%
2018/08/06	13	78.54	1	78.50	75.40	12	4,659	0.26%
2018/07/24	0	0.00	6	73.42	73.70	-6	4,246	-0.14%
2018/07/17	0	0.00	5	69.40	69.10	-5	3,991	-0.13%
2018/07/16	1	69.80	1	69.80	69.50	0	4,021	0.00%
2018/07/06	0	0.00	10	65.00	64.50	-10	3,900	-0.26%
2018/07/03	1	67.00	0	0.00	69.00	1	3,887	0.03%
2018/06/20	1	64.50	0	0.00	66.70	1	4,031	0.02%
2018/06/13	0	0.00	3	71.30	70.40	-3	3,608	-0.08%
2018/06/08	0	0.00	1	66.30	66.60	-1	3,177	-0.03%
2018/06/04	5	64.70	0	0.00	64.90	5	3,194	0.16%
2018/06/01	5	65.70	0	0.00	65.10	5	3,180	0.16%
2018/05/31	0	0.00	1	66.00	65.60	-1	3,125	-0.03%
2018/05/30	5	65.50	0	0.00	64.50	5	3,035	0.16%
2018/05/15	0	0.00	1.1	62.44	62.40	-1.1	3,198	-0.04%
2018/05/08	5	60.50	0	0.00	60.40	5	3,295	0.15%
2018/04/26	1	60.00	1	61.50	59.50	0	3,361	0.00%
2018/04/25	1	59.00	1	59.80	60.90	0	3,416	0.00%
2018/04/24	1	60.50	0	0.00	60.60	1	3,501	0.03%
2018/04/20	1	62.90	1	62.90	62.80	0	3,776	0.00%
2018/04/18	0	0.00	10	64.07	64.20	-10	3,716	-0.27%
2018/04/13	0	0.00	5	63.80	63.40	-5	3,719	-0.13%
2018/04/12	0	0.00	1	64.00	64.00	-1	3,727	-0.03%
2018/04/10	0	0.00	2	64.20	64.30	-2	3,801	-0.05%
2018/04/09	7	63.50	0	0.00	63.50	7	3,787	0.18%
2018/04/02	2	66.10	0	0.00	65.10	2	3,775	0.05%
2018/03/31	5	67.82	1	67.60	67.00	4	3,746	0.11%
2018/03/30	1	65.30	0	0.00	66.90	1	3,619	0.03%
2018/03/29	5	63.80	0	0.00	63.50	5	3,427	0.15%
2018/03/26	2	62.20	0	0.00	62.00	2	3,316	0.06%
2018/03/16	3	63.90	0	0.00	63.70	3	3,438	0.09%
2018/03/09	0	0.00	1	64.10	64.00	-1	3,665	-0.03%
2018/03/08	0	0.00	9	64.00	63.80	-9	3,727	-0.24%
2018/03/02	1	60.00	1	60.60	60.50	0	3,843	0.00%
2018/02/27	5	62.60	0	0.00	61.00	5	3,851	0.13%
2018/02/26	2	62.70	0	0.00	63.00	2	3,867	0.05%
2018/02/23	2	62.60	2	63.60	63.70	0	3,984	0.00%
2018/02/21	2	63.60	2	65.00	63.80	0	4,397	0.00%
2018/02/12	2	63.00	0	0.00	62.90	2	4,408	0.05%
2018/02/08	0	0.00	10	62.00	61.60	-10	4,361	-0.23%
2018/02/06	0	0.00	10	58.45	60.20	-10	4,368	-0.23%
2018/02/02	0	0.00	1	65.90	65.00	-1	4,326	-0.02%
2018/02/01	10	65.10	0	0.00	64.60	10	4,342	0.23%
2018/01/31	4	65.55	0	0.00	65.80	4	4,468	0.09%
2018/01/24	2	66.00	0	0.00	66.00	2	4,275	0.05%
2018/01/23	0	0.00	1	66.40	66.00	-1	4,269	-0.02%
2018/01/19	3	68.07	3	68.90	68.10	0	4,250	0.00%
2018/01/18	1	67.50	8	67.90	67.60	-7	4,189	-0.17%
2018/01/17	2	66.70	3	68.10	68.00	-1	4,085	-0.02%