世界 (5347)-華南永昌-彰化券商分點個股進出

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

世界

(5347)

可現股當沖

股價
92.0
漲跌
▲2.9
漲幅
+3.25%
成交量
11,386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－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化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
2024/05/10	0	0.00	5	91.32	92.00	-5	14,685	-0.03%
2024/05/09	9	89.38	2.3	89.16	89.10	6.8	14,594	0.05%
2024/05/08	2	91.35	0	0.00	91.00	2	14,585	0.01%
2024/05/07	0	0.00	5	92.50	93.20	-5	14,477	-0.03%
2024/05/06	0	0.00	3	92.00	92.10	-3	14,391	-0.02%
2024/05/03	2	93.05	6.5	91.62	92.80	-4.5	14,275	-0.03%
2024/05/02	8.2	92.84	29.5	92.16	93.90	-21.3	14,054	-0.15%
2024/04/30	4	86.18	11.1	86.55	86.00	-7.1	13,191	-0.05%
2024/04/29	5	87.12	12.2	87.74	88.60	-7.2	13,068	-0.06%
2024/04/26	2	83.05	1	84.00	83.00	1	12,848	0.01%
2024/04/25	1	83.80	2	84.10	83.30	-1	13,003	-0.01%
2024/04/24	4	84.54	3	84.80	85.40	1	13,050	0.01%
2024/04/23	0	0.00	0.1	81.80	82.30	-0.1	12,963	0.00%
2024/04/22	1.1	81.60	0.1	80.60	81.20	1	12,978	0.01%
2024/04/19	7.3	81.82	0	0.00	81.20	7.3	12,842	0.06%
2024/04/18	2.3	85.75	2.1	86.09	86.30	0.2	12,613	0.00%
2024/04/17	0.1	84.20	0.2	84.60	84.70	-0.1	12,497	0.00%
2024/04/16	1.3	83.50	0.1	83.20	83.10	1.2	12,400	0.01%
2024/04/15	8.1	84.94	1	84.40	84.90	7.1	12,279	0.06%
2024/04/12	3	88.17	1	87.90	87.70	2	12,146	0.02%
2024/04/11	1.1	87.83	1	86.80	88.00	0.1	12,086	0.00%
2024/04/10	6	86.98	0	0.00	86.90	6	11,971	0.05%
2024/04/09	3	87.27	1	87.80	87.10	2	11,937	0.02%
2024/04/08	1	85.50	0	85.10	86.10	1	11,879	0.01%
2024/04/03	1	83.80	2.1	84.81	85.00	-1.1	11,878	-0.01%
2024/04/02	1	85.50	0	0.00	84.80	1	11,948	0.01%
2024/04/01	0.1	84.87	0	0.00	84.60	0.1	12,193	0.00%
2024/03/29	0	0.00	4	85.58	85.50	-4	12,083	-0.03%
2024/03/28	7.1	85.57	14.2	86.25	84.80	-7.1	11,766	-0.06%
2024/03/27	6	85.93	4	85.73	86.20	2	11,713	0.02%
2024/03/26	6.1	85.35	7	84.96	85.10	-0.9	11,645	-0.01%
2024/03/25	2	86.30	4	86.25	86.30	-2	11,427	-0.02%
2024/03/22	4.3	87.93	3	87.20	87.90	1.3	11,365	0.01%
2024/03/21	2.1	90.53	2.5	90.04	89.80	-0.4	10,946	0.00%
2024/03/20	18	91.18	22.6	89.65	89.70	-4.6	10,714	-0.04%
2024/03/19	18.1	88.12	48	88.37	90.80	-29.9	10,121	-0.30%
2024/03/18	11	84.51	66.1	85.22	84.80	-55.1	9,386	-0.59%
2024/03/15	6	83.42	11	83.60	83.90	-5	9,116	-0.05%
2024/03/14	9	82.83	11	82.30	82.40	-2	8,838	-0.02%
2024/03/13	23.1	83.92	26.4	83.70	82.70	-3.3	8,627	-0.04%
2024/03/12	9.1	80.01	55.6	78.76	81.20	-46.5	7,739	-0.60%
2024/03/11	0	0.00	8.5	73.49	73.90	-8.5	7,115	-0.12%
2024/03/08	15.4	75.41	19	74.06	74.20	-3.6	7,449	-0.05%
2024/03/07	0.3	73.00	0	0.00	73.10	0.3	7,395	0.00%
2024/03/06	2.3	72.37	0	0.00	72.80	2.3	7,738	0.03%
2024/03/05	4	72.80	0	0.00	72.60	4	8,252	0.05%
2024/03/04	0	0.00	3	73.50	73.50	-3	8,703	-0.03%
2024/03/01	0	0.00	15	72.87	72.60	-15	9,179	-0.16%
2024/02/29	16.1	71.76	0	0.00	72.20	16.1	9,902	0.16%
2024/02/27	1.2	72.16	0.2	73.10	72.00	1	10,878	0.01%
2024/02/26	0.2	72.77	1	72.50	72.20	-0.9	11,785	-0.01%
2024/02/23	7	73.43	1	73.50	72.90	6	12,337	0.05%
2024/02/22	2	74.05	0	0.00	73.80	2	12,910	0.02%
2024/02/21	3	73.73	2	73.80	73.50	1	13,364	0.01%
2024/02/20	2	74.75	7	74.90	74.30	-5	13,533	-0.04%
2024/02/19	10	75.30	1.1	74.86	75.30	8.9	13,646	0.06%
2024/02/16	0	0.00	1	74.70	74.80	-1	13,746	-0.01%
2024/02/15	0	0.00	1	73.30	73.90	-1	13,852	-0.01%
2024/02/05	0	0.00	10.5	73.12	73.50	-10.5	13,811	-0.08%
2024/02/02	13.1	72.71	0	0.00	72.60	13.1	13,767	0.09%
2024/02/01	4	72.78	0	0.00	72.50	4	14,010	0.03%
2024/01/31	2	73.40	13	73.95	73.50	-11	14,280	-0.08%
2024/01/30	14.1	73.51	0	0.00	73.10	14.1	14,228	0.10%
2024/01/29	2	74.70	0.2	74.80	74.70	1.8	14,265	0.01%
2024/01/26	1.2	75.03	0	0.00	74.80	1.2	14,319	0.01%
2024/01/25	1	75.30	1	75.90	76.30	0	14,328	0.00%
2024/01/23	3	74.57	18	74.37	74.90	-15	14,351	-0.10%
2024/01/22	6	73.82	2	73.30	73.50	4	14,345	0.03%
2024/01/19	18	74.91	4	74.78	74.40	14	14,281	0.10%
2024/01/18	11.1	73.11	8.2	72.69	72.70	3	14,140	0.02%
2024/01/17	31.4	73.39	63	73.65	73.90	-31.6	14,076	-0.22%
2024/01/16	5	75.90	1.2	75.37	76.00	3.8	13,957	0.03%
2024/01/15	0.1	77.64	1	77.50	77.80	-1	13,883	-0.01%
2024/01/12	1	78.09	1	78.00	77.50	0	13,946	0.00%
2024/01/10	0	0.00	4	78.70	79.10	-4	14,007	-0.03%
2024/01/08	1	78.40	0	0.00	78.10	1	14,142	0.01%
2024/01/05	3	78.80	1	79.60	78.60	2	14,333	0.01%
2024/01/04	4	78.30	1	79.00	78.50	3	14,439	0.02%
2024/01/03	4.1	78.35	0	0.00	78.30	4.1	14,488	0.03%
2024/01/02	9.1	80.34	6	80.00	79.70	3.1	14,447	0.02%
2023/12/29	3.2	81.36	7	81.21	81.50	-3.8	14,443	-0.03%
2023/12/28	2	81.05	4	80.90	81.10	-2	14,403	-0.01%
2023/12/27	13.3	80.18	9.4	79.23	81.00	3.8	14,295	0.03%
2023/12/26	2	78.50	3	78.47	78.50	-1	14,049	-0.01%
2023/12/25	1	78.10	0	0.00	78.00	1	14,090	0.01%
2023/12/22	1.1	77.83	4	78.15	78.20	-2.9	14,148	-0.02%
2023/12/21	1	77.60	0	0.00	77.40	1	14,130	0.01%
2023/12/20	4	78.38	1	78.00	78.20	3	14,140	0.02%
2023/12/19	9	76.88	3	77.00	77.20	6	14,108	0.04%
2023/12/18	0.5	78.90	0	0.00	78.90	0.5	13,998	0.00%
2023/12/15	4	79.45	0	0.00	79.80	4	13,984	0.03%
2023/12/14	2	79.65	5	79.47	80.00	-3	13,921	-0.02%
2023/12/13	3.4	79.42	1	80.30	79.40	2.4	13,861	0.02%
2023/12/12	3	79.53	1.1	79.40	79.60	2	13,775	0.01%
2023/12/11	3	78.37	0	0.00	78.60	3	13,729	0.02%
2023/12/08	4	78.95	3	78.70	78.70	1	13,717	0.01%
2023/12/07	7	78.04	4	78.40	77.70	3	13,677	0.02%
2023/12/06	11	78.12	13	78.08	77.50	-2	13,573	-0.01%
2023/12/05	47.6	78.15	11	78.92	77.80	36.6	13,430	0.27%
2023/12/04	8	80.59	15.1	81.05	80.90	-7.1	13,054	-0.05%
2023/12/01	12.1	78.58	8.1	79.25	78.90	4.1	12,759	0.03%
2023/11/30	15	80.21	9.1	80.57	79.80	5.9	12,367	0.05%
2023/11/29	21	80.45	8.2	80.77	79.50	12.8	11,940	0.11%
2023/11/28	47.3	80.15	5.3	80.04	79.10	42	11,527	0.36%
2023/11/27	51.1	81.72	8.8	81.10	79.70	42.3	11,025	0.38%
2023/11/24	4	86.25	10.1	86.71	85.50	-6.1	10,300	-0.06%
2023/11/23	12	84.26	15.4	84.37	83.40	-3.4	9,265	-0.04%
2023/11/22	9.2	80.00	9.9	80.43	81.10	-0.7	8,342	-0.01%
2023/11/21	8.5	79.44	22.1	79.46	78.70	-13.6	7,853	-0.17%
2023/11/20	16	77.52	28.1	76.96	78.00	-12.1	7,333	-0.17%
2023/11/17	2	73.35	6	73.70	73.80	-4	6,902	-0.06%
2023/11/16	0	0.00	1	72.00	72.90	-1	6,770	-0.01%
2023/11/15	3.2	71.52	2.5	71.54	71.60	0.7	6,740	0.01%
2023/11/14	0	0.00	5	70.12	71.20	-5	6,718	-0.07%
2023/11/13	2	68.85	3	68.73	68.90	-1	6,563	-0.01%
2023/11/10	4.6	67.96	0	0.00	68.10	4.6	6,522	0.07%
2023/11/09	5.8	68.03	0	0.00	67.50	5.8	6,437	0.09%
2023/11/08	9.2	69.44	2	69.75	69.70	7.2	6,160	0.12%
2023/11/07	2	72.60	3.3	72.81	72.70	-1.3	5,856	-0.02%
2023/11/06	0	0.00	1	73.20	73.10	-1	5,914	-0.02%
2023/11/03	3	71.60	2	71.70	72.20	1	5,838	0.02%
2023/11/01	0	0.00	9	71.57	71.60	-9	5,822	-0.15%
2023/10/31	1.1	70.13	0	0.00	70.10	1.1	5,846	0.02%
2023/10/30	2.1	70.71	0	0.00	70.40	2.1	5,916	0.03%
2023/10/27	0	71.85	0	0.00	71.80	0	5,922	0.00%
2023/10/26	3.1	72.40	1	72.80	71.30	2.1	5,970	0.03%
2023/10/25	1	73.00	3	74.30	74.40	-2	5,918	-0.03%
2023/10/24	2	73.80	1	74.59	72.80	1	5,896	0.02%
2023/10/23	1	73.00	11	74.02	73.00	-10	5,894	-0.17%
2023/10/20	2	73.85	2	74.00	73.60	0	5,910	0.00%
2023/10/19	2	73.90	0	0.00	74.50	2	5,914	0.03%
2023/10/18	5	74.56	7	73.77	74.00	-2	5,959	-0.03%
2023/10/17	1.3	74.28	23	74.64	74.50	-21.8	5,934	-0.37%
2023/10/16	5	73.52	1	74.20	72.70	4	5,903	0.07%
2023/10/13	2	74.75	9	76.11	75.40	-7	5,828	-0.12%
2023/10/12	0	0.00	12	72.55	74.20	-12	5,629	-0.21%
2023/10/11	4	71.03	2	70.80	70.80	2	5,533	0.04%
2023/10/06	4.9	70.74	0	0.00	70.70	4.9	5,485	0.09%
2023/10/05	3.6	71.00	2.1	70.87	71.90	1.5	5,494	0.03%
2023/10/04	1	69.40	1	69.61	70.00	0	5,403	0.00%
2023/10/03	1.3	69.30	0.1	69.20	69.10	1.2	5,410	0.02%
2023/10/02	0	0.00	2	69.05	69.10	-2	5,492	-0.04%
2023/09/28	4	68.20	2	68.40	68.00	2	5,533	0.04%
2023/09/27	5.2	67.53	1	67.90	67.80	4.2	5,594	0.07%
2023/09/26	2	68.16	0	0.00	68.00	2	5,588	0.04%
2023/09/25	1	69.00	0	0.00	69.50	1	5,608	0.02%
2023/09/22	3	68.67	1	69.00	69.00	2	5,638	0.04%
2023/09/21	1	69.80	3	69.87	69.60	-2	5,642	-0.04%
2023/09/20	6	69.48	0	0.00	69.30	6	5,655	0.11%
2023/09/18	3	71.17	1	71.40	71.20	2	5,684	0.04%
2023/09/15	7	72.00	0	0.00	72.00	7	5,699	0.12%
2023/09/14	3.9	72.02	1	71.70	71.80	2.9	5,719	0.05%
2023/09/13	0	0.00	0	72.00	71.40	0	5,692	0.00%
2023/09/12	6.1	70.74	1.1	70.94	71.30	5	5,705	0.09%
2023/09/11	3.1	69.10	0	0.00	68.90	3.1	5,652	0.06%
2023/09/08	1	69.30	0	0.00	69.20	1	5,650	0.02%
2023/09/07	6.5	70.07	1	70.00	69.90	5.5	5,671	0.10%
2023/09/06	7.1	70.41	0	0.00	70.30	7.1	5,635	0.13%
2023/09/05	0.3	70.30	0	70.30	70.50	0.3	5,616	0.01%
2023/09/04	0.2	71.15	0	71.27	70.80	0.2	5,597	0.00%
2023/09/01	0	0.00	1	68.91	69.60	-1	5,535	-0.02%
2023/08/31	2.2	68.89	0	69.30	68.30	2.1	5,478	0.04%
2023/08/30	0	0.00	1	69.10	69.20	-1	5,435	-0.02%
2023/08/29	0.2	68.80	0	0.00	68.50	0.2	5,443	0.00%
2023/08/28	1	69.50	1	68.31	68.30	0	5,436	0.00%
2023/08/25	2	67.55	0	0.00	67.80	2	5,384	0.04%
2023/08/24	2	68.80	0	69.10	68.80	2	5,302	0.04%
2023/08/23	1.3	68.52	0	0.00	68.40	1.3	5,261	0.02%
2023/08/22	3.2	68.72	0	0.00	68.50	3.2	5,304	0.06%
2023/08/21	1.1	69.20	0	0.00	68.70	1.1	5,228	0.02%
2023/08/18	0	70.90	0	0.00	70.40	0	5,102	0.00%
2023/08/17	1.1	71.12	0	71.50	71.30	1.1	4,993	0.02%
2023/08/16	1.1	71.13	2	71.10	71.20	-0.9	4,970	-0.02%
2023/08/15	0.2	72.70	0	0.00	71.80	0.2	4,949	0.00%
2023/08/14	0	72.70	0	0.00	72.00	0	4,985	0.00%
2023/08/11	1.1	72.77	0	0.00	72.60	1.1	4,947	0.02%
2023/08/10	0	73.15	0	0.00	74.00	0	4,956	0.00%
2023/08/09	1	74.21	0	0.00	74.30	1	4,846	0.02%
2023/08/08	1	74.50	1	74.60	74.60	0	4,848	0.00%
2023/08/07	1.2	74.80	0	0.00	75.80	1.2	4,785	0.03%
2023/08/04	2.1	75.61	0	0.00	75.50	2.1	4,756	0.04%
2023/08/02	10.3	76.23	0	0.00	75.70	10.3	4,685	0.22%
2023/08/01	6.3	78.43	3	78.40	78.40	3.3	4,539	0.07%
2023/07/31	2	76.85	0	0.00	77.30	2	4,481	0.04%
2023/07/28	3.2	77.07	1	77.70	77.20	2.2	4,496	0.05%
2023/07/27	0	76.45	0	0.00	76.70	0	4,521	0.00%
2023/07/26	0.3	76.69	0	0.00	75.60	0.3	4,515	0.01%
2023/07/25	8.3	76.98	0	0.00	77.00	8.3	4,505	0.19%
2023/07/24	2.4	77.22	5	77.30	77.60	-2.6	4,472	-0.06%
2023/07/21	6.5	78.08	1	78.50	78.00	5.5	4,464	0.12%
2023/07/20	0.2	80.20	0	0.00	80.20	0.2	4,399	0.01%
2023/07/19	6.1	80.25	0.2	80.80	80.00	5.9	4,371	0.13%
2023/07/18	1.4	81.56	0	0.00	80.80	1.4	4,387	0.03%
2023/07/17	1.1	81.50	2	81.90	81.30	-0.9	4,426	-0.02%
2023/07/14	2.2	81.01	1	81.30	80.80	1.2	4,500	0.03%
2023/07/13	4.1	79.46	0	0.00	79.70	4.1	4,465	0.09%
2023/07/12	3	80.46	0	0.00	80.00	3	4,442	0.07%
2023/07/11	0	81.00	1	81.20	81.60	-1	4,422	-0.02%
2023/07/10	0.3	80.96	0	0.00	80.00	0.3	4,428	0.01%
2023/07/07	11.3	81.30	0	0.00	80.50	11.3	4,407	0.26%
2023/07/06	4.7	82.59	2	83.70	83.50	2.7	4,317	0.06%
2023/07/05	2.6	84.09	1.1	84.49	83.70	1.5	4,229	0.04%
2023/07/04	4	87.80	1	88.20	88.30	3	4,126	0.07%
2023/07/03	1	88.30	0	0.00	87.70	1	4,090	0.02%
2023/06/30	0	0.00	0.6	87.70	88.00	-0.6	4,064	-0.01%
2023/06/29	0.3	86.54	0	0.00	86.10	0.3	4,041	0.01%
2023/06/28	10.7	86.44	0	0.00	86.20	10.7	4,087	0.26%
2023/06/27	0	87.51	0	0.00	87.00	0	4,096	0.00%
2023/06/26	6.4	87.58	0	0.00	87.00	6.4	4,165	0.15%
2023/06/21	2.1	89.00	0	0.00	88.20	2.1	4,186	0.05%
2023/06/20	3.5	88.29	0	0.00	88.10	3.5	4,293	0.08%
2023/06/19	3.1	89.52	0	0.00	89.30	3.1	4,273	0.07%
2023/06/16	3.2	91.53	0.1	92.40	90.30	3.2	4,285	0.07%
2023/06/15	0.1	93.20	0	0.00	92.90	0.1	4,260	0.00%
2023/06/14	1	93.00	2	92.95	92.90	-1	4,374	-0.02%
2023/06/13	1	93.79	0	0.00	92.50	1	4,360	0.02%
2023/06/12	0.2	93.22	1	93.50	93.00	-0.8	4,330	-0.02%
2023/06/09	5	93.52	0	93.80	93.40	5	4,346	0.11%
2023/06/08	0	0.00	1	92.91	93.00	-1	4,341	-0.02%
2023/06/07	1	94.50	0	94.50	94.80	1	4,381	0.02%
2023/06/06	2.1	91.79	0	0.00	91.30	2.1	4,377	0.05%
2023/06/05	0.3	92.80	0	0.00	92.70	0.3	4,373	0.01%
2023/06/02	0.1	91.31	0	0.00	91.90	0.1	4,363	0.00%
2023/06/01	0	91.70	0	0.00	91.60	0	4,368	0.00%
2023/05/31	1	93.30	0	0.00	92.90	1	4,405	0.02%
2023/05/29	2	94.70	1	94.22	94.10	1	4,419	0.02%
2023/05/26	3.1	92.23	2	93.40	92.80	1.1	4,503	0.02%
2023/05/24	0.1	90.10	0	0.00	90.20	0.1	4,683	0.00%
2023/05/23	1.1	89.92	2	90.45	90.00	-0.9	4,803	-0.02%
2023/05/22	1.2	89.42	1	89.80	89.50	0.2	4,825	0.00%
2023/05/19	0.1	90.30	0	0.00	89.80	0.1	4,853	0.00%
2023/05/18	0.1	90.90	0	91.50	90.80	0	4,914	0.00%
2023/05/15	0	0.00	0	90.00	90.00	0	5,183	0.00%
2023/05/09	0	0.00	0	89.90	90.00	0	5,507	0.00%
2023/05/08	0.1	89.90	0	0.00	89.80	0.1	5,594	0.00%
2023/05/05	0	89.90	0	90.00	89.70	0	5,685	0.00%
2023/05/04	0	0.00	0	89.40	89.30	0	5,810	0.00%
2023/05/03	0	0.00	0	88.40	88.20	0	5,880	0.00%
2023/05/02	0	85.90	0	0.00	87.50	0	6,204	0.00%
2023/04/27	1	85.80	0	0.00	85.60	1	6,575	0.02%
2023/04/25	0.1	88.44	0.1	87.80	87.00	-0.1	6,709	0.00%
2023/04/24	0	89.75	0	0.00	88.90	0	6,824	0.00%
2023/04/21	0.1	90.74	0	0.00	90.20	0.1	6,869	0.00%
2023/04/20	0.1	90.86	0	0.00	90.30	0.1	6,978	0.00%
2023/04/18	1	92.60	0	0.00	92.10	1	7,596	0.01%
2023/04/14	1	94.30	0	0.00	94.60	1	7,735	0.01%
2023/04/07	2	96.15	1	96.90	95.70	1	7,768	0.01%
2023/04/06	1	95.80	0	0.00	95.90	1	7,777	0.01%
2023/03/30	0	0.00	3	97.57	97.50	-3	7,815	-0.04%
2023/03/29	2.2	95.90	1	95.80	96.00	1.2	7,814	0.01%
2023/03/28	1	98.60	1	97.70	98.90	0	7,825	0.00%
2023/03/27	1	100.00	2	99.50	99.00	-1	7,922	-0.01%
2023/03/23	0	97.80	6.2	97.85	98.00	-6.2	7,842	-0.08%
2023/03/21	0	0.00	0	94.30	93.70	0	7,849	0.00%
2023/03/20	0	0.00	2	95.05	94.60	-2	7,920	-0.03%
2023/03/17	2	95.68	2.1	94.60	95.90	-0.1	7,928	0.00%
2023/03/13	0	91.10	0	0.00	92.50	0	7,947	0.00%
2023/03/10	0	91.50	0	0.00	91.70	0	7,997	0.00%
2023/03/09	1	94.10	0	0.00	93.90	1	8,118	0.01%
2023/03/08	0	0.00	1.1	94.79	94.80	-1.1	8,138	-0.01%
2023/03/07	0	0.00	0	94.30	94.40	0	8,131	0.00%
2023/03/06	0	0.00	1	93.20	94.30	-1	8,136	-0.01%
2023/03/03	1	91.80	0	0.00	91.60	1	8,105	0.01%
2023/03/01	0	90.80	0	93.10	93.40	0	8,175	0.00%
2023/02/21	1	94.81	0	95.30	95.00	1	8,345	0.01%
2023/02/17	1	91.00	0	0.00	92.40	1	8,752	0.01%
2023/02/16	1	92.90	1	93.20	92.70	0	8,847	0.00%
2023/02/15	4.2	94.78	1	96.20	92.40	3.2	9,097	0.03%
2023/02/14	0.2	96.73	0	0.00	97.20	0.2	9,016	0.00%
2023/02/13	1	95.00	1	95.60	96.80	0	9,109	0.00%
2023/02/10	0	0.00	6	98.47	98.70	-6	9,040	-0.07%
2023/02/07	1	95.30	1	94.80	95.30	0	8,863	0.00%
2023/02/06	2	93.65	0	0.00	93.60	2	9,066	0.02%
2023/02/02	1	97.60	3	98.20	96.80	-2	9,008	-0.02%
2023/02/01	3	97.23	0	0.00	97.20	3	8,912	0.03%
2023/01/31	4	96.78	1	97.20	99.70	3	8,795	0.03%
2023/01/30	2	99.40	4.2	100.96	101.00	-2.2	8,464	-0.03%
2023/01/17	0	0.00	3	91.97	92.00	-3	8,194	-0.04%
2023/01/13	1	89.80	0	0.00	88.20	1	8,124	0.01%
2023/01/12	0	0.00	1	90.10	90.00	-1	8,014	-0.01%
2023/01/10	2	91.65	5	93.00	91.70	-3	7,836	-0.04%
2023/01/09	1	90.20	2.1	91.05	93.40	-1.1	7,676	-0.01%
2023/01/06	7	90.71	4.3	90.10	90.80	2.7	7,420	0.04%
2023/01/05	3	83.40	9	84.75	84.80	-6	6,972	-0.09%
2023/01/04	0	0.00	0	80.30	80.50	0	6,909	0.00%
2023/01/03	0	0.00	0.1	79.50	80.00	-0.1	6,966	0.00%
2022/12/29	1	76.20	0	0.00	77.80	1	6,994	0.01%
2022/12/28	3.1	79.06	0	0.00	77.80	3.1	7,004	0.04%
2022/12/27	1	81.50	1	81.40	81.10	0	6,983	0.00%
2022/12/26	1	80.20	0	0.00	80.40	1	6,977	0.01%
2022/12/23	2	81.10	0	0.00	81.50	2	7,006	0.03%
2022/12/22	1	82.90	1.1	83.72	82.90	-0.1	7,051	0.00%
2022/12/21	0	82.20	0	0.00	82.00	0	7,042	0.00%
2022/12/20	1.1	82.10	0	0.00	81.30	1.1	7,064	0.02%
2022/12/19	1	85.50	1	85.19	84.60	0	7,070	0.00%
2022/12/16	1	81.00	2	83.00	82.30	-1	6,965	-0.01%
2022/12/14	2	83.65	1.1	82.92	83.50	1	7,154	0.01%
2022/12/13	1	84.10	6	84.73	83.80	-5	7,106	-0.07%
2022/12/12	1	81.00	3	83.33	83.90	-2	7,001	-0.03%
2022/12/09	3	83.13	1	83.50	83.20	2	6,948	0.03%
2022/12/08	1	83.20	0	0.00	82.90	1	6,914	0.01%
2022/12/07	0	83.80	1	83.40	83.30	-1	6,902	-0.01%
2022/12/06	4	85.10	0	0.00	84.80	4	6,881	0.06%
2022/12/05	1.2	86.60	0	0.00	86.50	1.2	6,886	0.02%
2022/12/01	3	86.50	5.2	86.79	87.10	-2.2	6,920	-0.03%
2022/11/30	0	82.75	0	0.00	82.30	0	6,787	0.00%
2022/11/29	0	83.30	1	82.50	83.30	-1	6,734	-0.01%
2022/11/25	0.2	84.40	0	0.00	83.90	0.2	6,770	0.00%
2022/11/24	0	83.70	1	83.90	84.40	-1	6,781	-0.01%
2022/11/23	3.2	84.76	3	85.07	83.20	0.2	6,779	0.00%
2022/11/21	2	83.75	1.1	86.94	83.70	1	6,762	0.01%
2022/11/18	2	91.50	1	88.23	88.10	1	6,627	0.01%
2022/11/17	1	88.10	3	88.02	90.70	-2	6,483	-0.03%
2022/11/16	5	86.48	6	87.55	87.20	-1	6,395	-0.02%
2022/11/15	105	86.26	107	85.50	85.50	-2	6,169	-0.03%	大買/大賣/
2022/11/14	0	0.00	2.1	81.02	80.80	-2.1	5,930	-0.04%
2022/11/11	4	79.08	10	80.39	80.90	-6	5,877	-0.10%
2022/11/10	4	73.90	2	74.05	74.10	2	5,629	0.04%
2022/11/09	0	0.00	4	72.58	73.00	-4	5,590	-0.07%
2022/11/08	0	0.00	1	68.90	69.10	-1	5,547	-0.02%
2022/11/07	0	66.50	1	67.10	67.50	-1	5,611	-0.02%
2022/11/04	1	65.00	0	0.00	65.30	1	5,641	0.02%
2022/11/02	1	65.70	1	66.40	66.00	0	5,664	0.00%
2022/11/01	22	67.90	24	67.43	68.10	-2	5,487	-0.04%
2022/10/31	0	0.00	1	66.30	66.40	-1	5,609	-0.02%
2022/10/28	0	0.00	0	64.94	64.10	0	5,730	0.00%
2022/10/27	0	0.00	8	64.23	64.80	-8	5,940	-0.13%
2022/10/26	1	62.01	0	0.00	61.90	1	6,062	0.02%
2022/10/25	0	0.00	0	64.30	62.60	0	6,094	0.00%
2022/10/24	1	65.70	2	65.50	64.80	-1	6,098	-0.02%
2022/10/21	1	63.80	0.1	64.80	63.50	0.9	6,095	0.02%
2022/10/18	1	64.20	1	63.00	63.00	0	6,072	0.00%
2022/10/14	1	62.80	1	63.50	63.50	0	6,156	0.00%
2022/10/13	1	60.70	0	0.00	60.30	1	6,187	0.02%
2022/10/12	0	60.30	0	0.00	60.30	0	6,178	0.00%
2022/10/11	5.1	62.38	0	0.00	61.00	5.1	6,153	0.08%
2022/10/07	0	0.00	0.1	67.70	66.80	-0.1	6,176	0.00%
2022/10/06	0	0.00	2	69.10	68.80	-2	6,221	-0.03%
2022/10/05	1	67.90	2	69.20	68.50	-1	6,257	-0.02%
2022/09/30	0.1	64.19	0	0.00	65.00	0.1	6,420	0.00%
2022/09/29	0	64.00	0	0.00	63.50	0	6,543	0.00%
2022/09/28	0	0.00	0.3	64.06	63.30	-0.3	6,594	-0.01%
2022/09/27	2	65.00	0	0.00	65.00	2	6,635	0.03%
2022/09/26	5	65.48	0	0.00	64.40	5	6,777	0.07%
2022/09/23	0	68.05	0	0.00	68.00	0	6,817	0.00%
2022/09/22	1	68.30	0	0.00	68.00	1	6,930	0.01%
2022/09/21	0.1	69.21	0	0.00	69.80	0.1	6,932	0.00%
2022/09/20	1	72.80	1	72.90	72.20	0	6,749	0.00%
2022/09/16	0	0.00	0.1	74.40	73.10	-0.1	6,796	0.00%
2022/09/15	0	0.00	0	75.40	75.40	0	6,849	0.00%
2022/09/14	1	73.80	0	0.00	73.80	1	6,947	0.01%
2022/09/12	0.1	75.10	1.2	75.44	75.00	-1.1	6,943	-0.02%
2022/09/08	0	0.00	4	73.80	74.00	-4	6,996	-0.06%
2022/09/07	1	70.00	1	71.20	71.80	0	6,988	0.00%
2022/09/06	1	71.70	0	0.00	71.80	1	6,980	0.01%
2022/09/05	1	70.52	1	71.10	71.50	0	7,060	0.00%
2022/09/02	0	72.55	0	0.00	72.00	0	7,206	0.00%
2022/09/01	1	72.50	0	0.00	72.50	1	7,189	0.01%
2022/08/31	0	74.30	1	74.40	74.40	-1	7,156	-0.01%
2022/08/30	0	73.30	0	0.00	73.30	0	7,145	0.00%
2022/08/29	1	73.40	0	0.00	73.20	1	7,129	0.01%
2022/08/26	0	76.50	3	77.03	76.60	-3	7,096	-0.04%
2022/08/25	0	0.00	1	75.30	75.00	-1	7,080	-0.01%
2022/08/24	0	75.50	0	0.00	75.20	0	7,171	0.00%
2022/08/23	2	74.30	0	0.00	74.20	2	7,223	0.03%
2022/08/19	2	75.60	0	0.00	75.00	2	7,267	0.03%
2022/08/17	1	76.50	2	76.90	77.20	-1	7,294	-0.01%
2022/08/16	2	76.65	1	76.20	76.20	1	7,369	0.01%
2022/08/15	4	78.25	4	77.98	78.20	0	7,379	0.00%
2022/08/12	2	76.65	5	75.86	76.60	-3	7,295	-0.04%
2022/08/11	1	73.90	2	73.65	73.90	-1	7,205	-0.01%
2022/08/10	5	70.56	0	0.00	70.40	5	7,157	0.07%
2022/08/09	1	72.00	0	0.00	72.00	1	7,132	0.01%
2022/08/08	1	73.30	16	73.60	73.40	-15	7,087	-0.21%
2022/08/05	2	74.70	5	74.92	74.90	-3	7,031	-0.04%
2022/08/04	1	71.10	7	72.94	73.00	-6	6,886	-0.09%
2022/08/03	2	68.05	1	69.30	69.70	1	6,740	0.01%
2022/08/02	3	67.71	0	0.00	68.20	3	6,575	0.05%
2022/08/01	0	71.30	0	0.00	70.70	0	6,525	0.00%
2022/07/29	16	73.05	0	0.00	72.00	16	6,510	0.25%
2022/07/28	1	71.80	0	0.00	72.10	1	6,509	0.02%
2022/07/26	3	71.20	0	0.00	71.00	3	6,483	0.05%
2022/07/25	6	73.02	0	0.00	72.80	6	6,465	0.09%
2022/07/21	2	74.60	1.2	75.84	75.90	0.8	6,501	0.01%
2022/07/20	2	74.55	1.4	74.21	73.50	0.6	6,451	0.01%
2022/07/19	1	73.10	0	0.00	72.90	1	6,424	0.02%
2022/07/18	1	73.10	0	0.00	73.00	1	6,453	0.02%
2022/07/15	7.2	72.45	5	72.70	73.10	2.2	6,416	0.03%
2022/07/14	0	70.40	0	0.00	70.90	0	6,348	0.00%
2022/07/13	3	69.77	1	69.20	68.90	2	6,320	0.03%
2022/07/12	0	68.10	0	0.00	67.90	0	6,267	0.00%
2022/07/11	1	71.30	0	0.00	71.30	1	6,257	0.02%
2022/07/08	1	71.90	2	71.90	71.80	-1	6,256	-0.02%
2022/07/07	1	68.20	1	68.70	69.70	0	6,167	0.00%
2022/07/06	1	66.60	1	65.80	65.30	0	6,078	0.00%
2022/07/05	1	69.60	0	0.00	69.10	1	6,028	0.02%
2022/07/04	1	66.50	1	67.10	67.50	0	5,980	0.00%
2022/07/01	1	76.00	1	74.60	73.30	0	5,839	0.00%
2022/06/30	0	0.00	1	76.80	76.80	-1	5,892	-0.02%
2022/06/28	1	82.70	0	0.00	82.80	1	5,701	0.02%
2022/06/24	2	83.30	1	84.20	83.10	1	5,673	0.02%
2022/06/22	0	84.50	0	0.00	83.70	0	5,546	0.00%
2022/06/17	0	90.70	0	0.00	90.60	0	5,349	0.00%
2022/06/16	0.1	96.40	0	0.00	93.00	0.1	5,242	0.00%
2022/06/15	0	95.87	0	0.00	95.50	0	5,177	0.00%
2022/06/13	4.1	96.09	0	0.00	95.60	4.1	5,217	0.08%
2022/06/10	0.1	102.50	0	0.00	101.50	0.1	5,137	0.00%
2022/06/09	0	102.50	1	102.00	102.00	-1	5,134	-0.02%
2022/06/08	1	102.50	1	103.00	103.00	0	5,149	0.00%
2022/06/07	2	101.25	0	0.00	101.50	2	5,202	0.04%
2022/06/06	2	102.50	1	103.50	102.50	1	5,222	0.02%
2022/06/02	0	102.33	0	0.00	101.00	0	5,241	0.00%
2022/06/01	1	104.00	10	104.00	103.50	-9	5,270	-0.17%
2022/05/31	1	103.50	1	107.00	107.00	0	5,238	0.00%
2022/05/30	11	102.32	2	101.25	103.50	9	5,156	0.17%
2022/05/27	4	98.30	0	0.00	98.20	4	5,112	0.08%
2022/05/26	2	97.65	0	0.00	97.40	2	5,127	0.04%
2022/05/25	0	99.60	0	0.00	101.00	0	5,078	0.00%
2022/05/24	1.1	100.14	0	0.00	99.80	1.1	5,092	0.02%
2022/05/23	2.1	106.76	1	108.00	106.50	1.1	4,966	0.02%
2022/05/19	0	0.00	0.1	107.00	106.50	-0.1	4,918	0.00%
2022/05/18	4	109.50	4	107.63	107.50	0	4,905	0.00%
2022/05/17	0	0.00	0.1	106.50	107.00	-0.1	4,887	0.00%
2022/05/16	0	0.00	1	106.50	104.50	-1	4,925	-0.02%
2022/05/13	0	0.00	0	103.50	104.00	0	5,057	0.00%
2022/05/11	3.1	101.00	3	102.50	102.00	0.1	5,200	0.00%
2022/05/10	4	98.50	4	99.98	101.00	0	5,295	0.00%
2022/05/09	1	100.97	0	0.00	99.50	1	5,337	0.02%
2022/05/06	1	107.00	0	0.00	107.50	1	5,360	0.02%
2022/05/05	0	0.00	2	107.00	107.50	-2	5,477	-0.04%
2022/04/29	5	105.40	3	105.83	105.50	2	5,680	0.04%
2022/04/28	0	0.00	1	102.00	103.50	-1	5,771	-0.02%
2022/04/27	0	97.60	0.2	97.90	98.50	-0.2	5,692	0.00%
2022/04/26	1	103.50	1	102.50	102.00	0	5,651	0.00%
2022/04/25	0	0.00	24	102.48	103.00	-24	5,679	-0.42%
2022/04/22	3	106.00	1	107.00	106.00	2	5,704	0.04%
2022/04/21	0	108.50	0	0.00	109.00	0	5,748	0.00%
2022/04/20	0	0.00	0	111.50	109.00	0	5,791	0.00%
2022/04/18	0	109.00	0	0.00	108.00	0	5,931	0.00%
2022/04/15	2.1	107.52	0	0.00	108.00	2.1	5,999	0.03%
2022/04/14	0.1	112.50	0	0.00	112.00	0.1	6,000	0.00%
2022/04/12	0	0.00	21	112.00	112.50	-21	6,048	-0.35%
2022/04/06	4	117.24	0	0.00	118.00	4	6,035	0.07%
2022/04/01	10	120.50	20	120.75	122.00	-10	5,870	-0.17%
2022/03/31	10	124.50	0	124.50	124.50	10	5,845	0.17%
2022/03/30	0	0.00	2	124.01	124.00	-2	5,856	-0.03%
2022/03/28	1	120.00	0	0.00	120.50	1	5,875	0.02%
2022/03/25	0	122.50	10	122.00	122.00	-10	5,861	-0.17%
2022/03/24	10	122.00	0	0.00	122.00	10	5,851	0.17%
2022/03/17	34	122.03	14	123.50	123.00	20	6,109	0.33%
2022/03/16	1	119.00	1	116.50	115.00	0	6,054	0.00%
2022/03/15	7.1	116.58	0	0.00	116.50	7.1	6,112	0.12%
2022/03/11	6	123.67	1	124.50	124.50	5	6,176	0.08%
2022/03/10	11	123.82	1	124.50	124.00	10	6,202	0.16%
2022/03/09	0	0.00	2	121.75	122.00	-2	6,295	-0.03%
2022/03/08	0	0.00	64	121.00	121.00	-64	6,490	-0.99%
2022/03/07	1	120.00	2.1	124.02	123.50	-1.1	6,505	-0.02%
2022/03/04	2	126.00	2	127.50	127.00	0	6,506	0.00%
2022/03/03	10	132.75	0	133.00	132.50	10	6,442	0.15%
2022/03/02	1	130.50	2	132.25	133.50	-1	6,430	-0.02%
2022/03/01	0	0.00	1.1	126.77	130.00	-1.1	6,379	-0.02%
2022/02/25	7	124.64	1	125.00	125.50	6	6,344	0.09%
2022/02/24	0	0.00	1	124.00	125.00	-1	6,354	-0.02%
2022/02/21	0	0.00	3	126.00	126.50	-3	6,396	-0.05%
2022/02/18	1	128.00	0	0.00	128.00	1	6,436	0.02%
2022/02/17	0.1	129.00	2	128.75	129.00	-1.9	6,487	-0.03%
2022/02/16	1	129.00	1	129.50	129.50	0	6,529	0.00%
2022/02/15	16	126.84	2	129.75	127.00	14	6,571	0.21%
2022/02/14	6.1	125.41	1	124.50	124.00	5.1	6,467	0.08%
2022/02/11	31	130.52	3	131.33	131.50	28	6,450	0.43%
2022/02/10	6	129.83	27	130.37	130.50	-21	6,657	-0.32%
2022/02/09	2	125.25	6	125.42	127.50	-4	6,697	-0.06%
2022/02/08	1	125.00	0	0.00	123.50	1	6,783	0.02%
2022/02/07	1.1	125.59	7	123.36	123.50	-5.9	6,906	-0.09%
2022/01/26	7.1	131.01	1	131.50	130.50	6.1	7,198	0.08%
2022/01/25	0	0.00	8	139.31	139.00	-8	7,862	-0.10%
2022/01/24	0	136.50	0	0.00	137.50	0	7,934	0.00%
2022/01/21	1	136.00	1	139.00	138.00	0	8,056	0.00%
2022/01/20	0	138.50	0	0.00	140.50	0	8,134	0.00%
2022/01/19	0	139.00	1	139.00	138.50	-1	8,317	-0.01%
2022/01/14	0.1	137.25	1	137.00	139.00	-0.9	8,543	-0.01%
2022/01/13	2	140.24	0	0.00	139.00	2	8,517	0.02%
2022/01/12	1	141.50	1	141.00	142.00	0	8,556	0.00%
2022/01/11	1	140.50	0	0.00	139.50	1	8,566	0.01%
2022/01/07	2.1	142.77	0	0.00	142.50	2.1	8,724	0.02%
2022/01/06	1	145.00	0	0.00	147.00	1	8,756	0.01%
2022/01/05	2	149.25	0	0.00	148.50	2	8,905	0.02%
2022/01/04	4	151.25	4	150.75	150.50	0	8,975	0.00%
2022/01/03	7	153.57	4	151.13	151.50	3	9,042	0.03%
2021/12/30	0	0.00	1	158.00	158.00	-1	9,138	-0.01%
2021/12/29	0	0.00	1	160.00	159.50	-1	9,316	-0.01%
2021/12/28	0	0.00	4	160.00	160.00	-4	9,597	-0.04%
2021/12/27	0	0.00	1	158.00	157.50	-1	9,682	-0.01%
2021/12/24	0	0.00	1	157.50	156.00	-1	9,819	-0.01%
2021/12/23	1	158.50	1	156.00	155.50	0	9,998	0.00%
2021/12/22	1	157.00	1	157.50	158.00	0	10,209	0.00%
2021/12/21	1	155.50	1	156.00	157.00	0	10,272	0.00%
2021/12/20	1	156.00	1	155.00	154.50	0	10,347	0.00%
2021/12/16	3	155.17	1	155.50	155.50	2	10,670	0.02%
2021/12/15	2	153.00	0	0.00	154.00	2	10,864	0.02%
2021/12/14	1	151.50	3	152.33	152.00	-2	11,065	-0.02%
2021/12/13	4	150.00	0	0.00	150.00	4	11,234	0.04%
2021/12/10	1	152.50	2	154.50	153.50	-1	11,331	-0.01%
2021/12/09	7	152.86	2	153.75	153.50	5	11,675	0.04%
2021/12/08	3	161.67	5	160.50	159.00	-2	12,110	-0.02%
2021/12/06	0	0.00	3	162.67	165.00	-3	12,952	-0.02%
2021/12/03	21	165.50	2	162.00	164.00	19	13,313	0.14%
2021/12/02	1	164.00	45	162.32	165.00	-44	13,767	-0.32%
2021/12/01	1.2	152.65	2	156.25	157.50	-0.9	14,155	-0.01%
2021/11/30	3	152.17	3	153.83	155.00	0	14,518	0.00%
2021/11/29	1	150.50	1.3	150.38	149.50	-0.3	14,783	0.00%
2021/11/26	1	151.50	0	0.00	148.00	1	14,896	0.01%
2021/11/25	1	151.50	1	153.00	151.50	0	14,949	0.00%
2021/11/24	9	152.28	0	0.00	151.00	9	15,122	0.06%
2021/11/23	2	155.75	0	0.00	153.50	2	15,266	0.01%
2021/11/19	22	155.98	2	157.75	156.00	20	15,753	0.13%
2021/11/17	1.3	153.46	3	154.33	154.50	-1.7	16,082	-0.01%
2021/11/16	3	150.50	1	151.00	151.00	2	16,201	0.01%
2021/11/15	3	154.50	4	155.13	153.50	-1	16,248	-0.01%
2021/11/12	10	154.40	7	156.00	154.00	3	16,476	0.02%
2021/11/11	2	153.50	2	153.00	153.00	0	16,472	0.00%
2021/11/10	3	153.33	0	0.00	154.00	3	16,671	0.02%
2021/11/09	3	156.50	6	156.83	155.50	-3	16,820	-0.02%
2021/11/08	2	149.75	8	149.44	150.50	-6	16,970	-0.04%
2021/11/05	4	146.88	3	146.00	144.50	1	17,155	0.01%
2021/11/04	11	145.95	5	146.00	143.50	6	17,580	0.03%
2021/11/03	7	154.50	7	152.65	151.50	0	17,469	0.00%
2021/11/02	57	160.12	48	161.36	158.00	9	17,754	0.05%
2021/11/01	5	147.90	6	147.67	148.50	-1	17,649	-0.01%
2021/10/29	3	142.19	4	144.13	144.50	-1	17,622	-0.01%
2021/10/28	12	147.17	2	148.50	143.00	10	17,507	0.06%
2021/10/27	4	149.00	4	146.00	149.00	0	17,344	0.00%
2021/10/26	1	141.00	2	143.50	143.50	-1	17,224	-0.01%
2021/10/25	2	140.25	0	0.00	141.00	2	17,090	0.01%
2021/10/21	4	146.00	4	146.50	143.00	0	16,896	0.00%
2021/10/20	3	147.17	2	148.00	146.50	1	16,829	0.01%
2021/10/19	1	141.00	2	144.75	145.50	-1	16,704	-0.01%
2021/10/15	0	0.00	2	147.00	144.00	-2	16,585	-0.01%
2021/10/14	0	0.00	0.1	140.95	140.50	-0.1	16,358	0.00%
2021/10/13	7	140.14	8	138.75	138.00	-1	16,360	-0.01%
2021/10/12	2	144.00	1	142.00	141.00	1	16,162	0.01%
2021/10/08	2.1	147.02	1.1	152.24	147.00	1.1	16,055	0.01%
2021/10/07	4	150.50	2	149.50	150.00	2	15,897	0.01%
2021/10/06	2.1	149.01	4	149.75	149.00	-2	15,732	-0.01%
2021/10/05	2	146.75	1	148.50	145.50	1	15,557	0.01%
2021/10/04	1	144.00	2	146.25	144.00	-1	15,271	-0.01%
2021/10/01	0	0.00	1	146.97	149.00	-1	15,191	-0.01%
2021/09/30	2	148.06	3	149.50	151.50	-1	15,062	-0.01%
2021/09/29	7	145.15	2	144.57	144.50	5	14,878	0.03%
2021/09/28	1	155.00	0.1	153.00	155.50	1	14,638	0.01%
2021/09/27	3	155.33	0	155.50	154.50	3	14,562	0.02%
2021/09/24	2	154.52	4	157.00	157.50	-2	14,499	-0.01%
2021/09/23	9	153.67	2.1	151.80	152.00	7	14,371	0.05%
2021/09/22	5	154.00	1	154.00	154.00	4	14,150	0.03%
2021/09/17	9.1	159.02	9	159.44	162.00	0.1	13,947	0.00%
2021/09/16	16	160.41	17.1	158.65	157.00	-1.1	13,727	-0.01%
2021/09/15	0	157.50	0	0.00	158.50	0	13,534	0.00%
2021/09/14	14	163.07	12	161.46	160.00	2	13,350	0.02%
2021/09/13	16.2	170.06	13	165.38	162.00	3.2	13,011	0.02%
2021/09/10	18	171.80	16.1	171.11	173.50	1.9	12,479	0.02%
2021/09/09	6	160.17	7	162.36	164.00	-1	11,860	-0.01%
2021/09/08	2.1	166.59	3.2	161.09	158.00	-1.2	11,556	-0.01%
2021/09/07	7	166.86	13	167.88	171.50	-6	11,313	-0.05%
2021/09/06	14	164.97	17	165.24	165.00	-3	10,853	-0.03%
2021/09/03	10	157.80	10	157.90	158.50	0	10,229	0.00%
2021/09/02	5	152.51	4.1	153.67	153.00	0.9	9,846	0.01%
2021/09/01	1	151.00	2.1	149.21	151.00	-1.1	9,499	-0.01%
2021/08/31	4	146.00	2.3	145.41	148.00	1.7	9,384	0.02%
2021/08/30	1	146.50	0	0.00	149.00	1	9,304	0.01%
2021/08/27	4	147.51	4	149.25	148.50	0	9,135	0.00%
2021/08/26	0	0.00	4	148.75	144.00	-4	8,977	-0.04%
2021/08/25	2	150.25	5	148.60	145.50	-3	8,809	-0.03%
2021/08/24	7.1	142.57	2	143.50	142.50	5.1	8,417	0.06%
2021/08/23	3	142.17	0	0.00	138.50	3	8,223	0.04%
2021/08/20	1.2	129.66	1	130.00	131.50	0.2	8,078	0.00%
2021/08/19	1	136.50	2.1	135.71	136.00	-1.1	8,033	-0.01%
2021/08/18	7.1	137.06	5	135.20	137.00	2.1	7,956	0.03%
2021/08/17	1	136.50	4	136.00	136.50	-3	7,737	-0.04%
2021/08/16	0	0.00	2.2	134.85	137.50	-2.2	7,663	-0.03%
2021/08/13	2	143.24	12	140.08	141.50	-10	7,476	-0.13%
2021/08/12	12	149.79	4.1	147.00	145.00	7.9	7,264	0.11%
2021/08/11	8	146.93	4.1	143.77	144.00	3.9	6,871	0.06%
2021/08/10	6	152.29	3	150.50	146.50	3	6,610	0.05%
2021/08/09	1	142.50	0	0.00	143.00	1	6,104	0.02%
2021/08/06	11.1	149.70	5.2	143.76	143.00	5.9	6,073	0.10%
2021/08/05	8.1	142.11	16.2	143.03	146.50	-8	5,508	-0.15%
2021/08/04	0	0.00	1	131.50	133.50	-1	4,873	-0.02%
2021/08/02	0	0.00	1.1	119.95	120.00	-1.1	4,890	-0.02%
2021/07/29	0	0.00	2	113.25	113.50	-2	5,004	-0.04%
2021/07/28	1	111.00	1	110.50	111.50	0	5,217	0.00%
2021/07/27	0	113.50	0	0.00	113.50	0	5,298	0.00%
2021/07/21	1	116.50	2	116.00	116.50	-1	5,530	-0.02%
2021/07/20	0	0.00	1	113.00	114.00	-1	5,603	-0.02%
2021/07/19	1.1	110.64	0	111.50	113.00	1	5,590	0.02%
2021/07/16	0	118.00	0	0.00	117.50	0	5,552	0.00%
2021/07/13	1	119.50	2	119.75	119.00	-1	5,563	-0.02%
2021/07/06	2	116.50	0	0.00	115.50	2	5,958	0.03%
2021/07/05	2	118.75	2	119.00	118.00	0	6,113	0.00%
2021/06/25	0.1	118.50	0	0.00	117.50	0.1	6,458	0.00%
2021/06/24	1	118.00	0	0.00	118.00	1	6,472	0.02%
2021/06/22	1	120.00	1	121.00	118.00	0	6,580	0.00%
2021/06/21	1	120.00	2	118.50	121.00	-1	6,606	-0.02%
2021/06/18	0.2	122.00	0	124.00	122.00	0.1	6,651	0.00%
2021/06/17	1	120.00	0.1	123.00	123.50	0.9	6,636	0.01%
2021/06/16	2	122.75	1	122.50	121.50	1	6,721	0.01%
2021/06/15	2	122.50	22.4	123.47	124.00	-20.4	6,686	-0.31%
2021/06/11	1	118.50	0	0.00	117.50	1	6,690	0.01%
2021/06/10	0	0.00	2	115.75	116.00	-2	6,782	-0.03%
2021/06/03	1	114.50	0	0.00	115.00	1	7,573	0.01%
2021/06/02	1	115.00	0	0.00	116.00	1	7,656	0.01%
2021/05/31	0	0.00	0.1	117.00	118.00	-0.1	7,947	0.00%
2021/05/28	1	117.00	0	0.00	117.00	1	8,124	0.01%
2021/05/27	0	0.00	1	116.50	116.50	-1	8,110	-0.01%
2021/05/13	0	0.00	4	107.88	110.00	-4	8,342	-0.05%
2021/05/12	0.1	103.00	1	104.50	101.50	-0.9	8,514	-0.01%
2021/05/10	0	0.00	0.2	114.50	114.50	-0.2	8,426	0.00%
2021/05/06	1	116.50	1	117.00	112.50	0	8,587	0.00%
2021/05/05	1	118.00	1	118.00	110.50	0	8,498	0.00%
2021/05/03	0.1	116.50	2	116.50	115.00	-1.9	8,682	-0.02%
2021/04/27	1	119.50	2	119.00	119.50	-1	8,896	-0.01%
2021/04/26	1	117.50	1	120.00	118.50	0	8,923	0.00%
2021/04/23	0	0.00	1	115.99	116.50	-1	8,894	-0.01%
2021/04/21	0	0.00	0	113.50	113.50	0	9,049	0.00%
2021/04/20	0	0.00	0	115.00	115.00	0	9,224	0.00%
2021/04/19	1	117.00	0	116.00	116.00	1	9,243	0.01%
2021/04/16	0	0.00	2	117.00	116.50	-2	9,284	-0.02%
2021/04/15	0	0.00	4	112.00	114.00	-4	9,303	-0.04%
2021/04/14	1.1	112.90	1	113.50	113.00	0.1	9,305	0.00%
2021/04/13	1	117.50	2	116.25	116.50	-1	9,261	-0.01%
2021/04/12	5	115.20	2	120.00	116.00	3	9,214	0.03%
2021/04/07	0	0.00	1	111.00	111.00	-1	8,990	-0.01%
2021/04/01	0	0.00	3	109.67	110.00	-3	8,882	-0.03%
2021/03/30	0	0.00	2	109.50	110.00	-2	8,746	-0.02%
2021/03/29	0.1	108.50	5	108.00	108.00	-4.9	8,695	-0.06%
2021/03/26	1.1	105.19	2	107.00	107.00	-0.9	8,690	-0.01%
2021/03/25	3	104.67	2	105.25	106.00	1	8,666	0.01%
2021/03/24	8	105.38	0	0.00	105.50	8	8,611	0.09%
2021/03/23	2	109.00	0	0.00	108.50	2	8,634	0.02%
2021/03/22	0	0.00	1	108.00	109.50	-1	8,623	-0.01%
2021/03/19	1	106.50	0	0.00	108.00	1	8,674	0.01%
2021/03/18	0	0.00	9	108.94	109.00	-9	8,613	-0.10%
2021/03/17	6	108.33	1	110.00	106.00	5	8,614	0.06%
2021/03/16	2	108.00	3.1	108.52	108.50	-1.1	8,584	-0.01%
2021/03/15	1	107.00	0	0.00	106.00	1	8,767	0.01%
2021/03/12	3	106.33	0	0.00	106.50	3	9,054	0.03%
2021/03/11	1	100.00	1	102.50	102.00	0	9,045	0.00%
2021/03/10	3	102.67	1	100.50	100.50	2	8,877	0.02%
2021/03/09	0.1	102.50	3	100.00	102.50	-3	8,724	-0.03%
2021/03/08	1	104.50	0	0.00	103.50	1	8,592	0.01%
2021/03/05	2	105.00	1	106.00	106.00	1	8,532	0.01%
2021/03/04	3	108.20	1	109.50	108.50	2	8,465	0.02%
2021/03/03	4	111.75	0	0.00	112.50	4	8,319	0.05%
2021/03/02	2.1	116.24	0	0.00	115.00	2.1	8,190	0.03%
2021/02/26	3	117.83	1	116.00	116.00	2	8,162	0.02%
2021/02/25	0.1	122.50	2	124.00	122.50	-2	8,089	-0.02%
2021/02/24	2	124.00	3	122.67	122.00	-1	8,444	-0.01%
2021/02/22	1	124.00	8	125.50	125.50	-7	8,435	-0.08%
2021/02/19	3	124.67	2	125.50	124.50	1	8,413	0.01%
2021/02/18	4	123.88	4	123.50	123.50	0	8,373	0.00%
2021/02/17	3	126.83	1	126.50	126.50	2	8,278	0.02%
2021/02/05	1	127.50	7	126.93	126.00	-6	8,186	-0.07%
2021/02/04	7	125.43	5	127.50	126.50	2	8,143	0.02%
2021/02/03	2	124.99	14	124.96	127.00	-12	8,047	-0.15%
2021/02/02	3	118.00	4	118.13	118.00	-1	7,806	-0.01%
2021/02/01	17	112.50	17.5	114.04	115.00	-0.5	7,775	-0.01%
2021/01/29	17	118.76	58	114.70	112.00	-41	7,766	-0.53%
2021/01/28	31	117.79	2	119.75	117.00	29	7,864	0.37%
2021/01/27	1	127.00	0	0.00	122.50	1	7,762	0.01%
2021/01/26	4	124.13	1	128.00	123.00	3	7,665	0.04%
2021/01/25	29	129.33	29	126.57	129.50	0	7,524	0.00%
2021/01/22	31	122.98	3	122.83	123.00	28	7,177	0.39%
2021/01/21	8	120.75	6	121.92	120.00	2	7,023	0.03%
2021/01/20	4	120.63	0	0.00	120.00	4	6,918	0.06%
2021/01/19	6	118.08	18	118.72	118.50	-12	6,791	-0.18%
2021/01/15	12	124.17	8	117.25	117.50	4	6,677	0.06%
2021/01/14	10	121.50	1.1	121.05	122.00	8.9	6,525	0.14%
2021/01/13	0	0.00	6	120.92	124.00	-6	6,448	-0.09%
2021/01/12	1	118.00	1	116.50	117.00	0	6,247	0.00%
2021/01/11	3	118.67	2	117.00	118.00	1	6,198	0.02%
2021/01/08	2	116.25	5	118.50	116.00	-3	6,139	-0.05%
2021/01/06	2	113.50	3	112.50	113.00	-1	6,036	-0.02%
2021/01/05	0	0.00	1	113.00	114.00	-1	6,040	-0.02%
2021/01/04	4	113.50	3	113.67	114.00	1	6,119	0.02%
2020/12/31	2	115.75	1	115.50	116.00	1	6,241	0.02%
2020/12/30	2	113.00	1	113.50	113.50	1	6,217	0.02%
2020/12/29	3.1	115.99	4	116.63	114.00	-1	6,249	-0.02%
2020/12/28	4	114.50	0	0.00	118.00	4	6,298	0.06%
2020/12/25	1	114.50	0	0.00	115.00	1	6,405	0.02%
2020/12/23	2	114.50	0	0.00	114.50	2	6,829	0.03%
2020/12/17	3	115.50	4	117.13	115.00	-1	6,863	-0.01%
2020/12/16	1	113.50	1.6	112.50	112.50	-0.6	6,773	-0.01%
2020/12/15	1	115.50	0	0.00	112.50	1	6,713	0.01%
2020/12/14	1	114.00	3	115.00	116.00	-2	6,632	-0.03%
2020/12/11	4	114.75	8	113.56	116.00	-4	6,635	-0.06%
2020/12/10	7	117.86	13	117.92	117.50	-6	6,563	-0.09%
2020/12/09	8	125.31	5	125.40	123.50	3	6,475	0.05%
2020/12/08	3	120.83	4	121.00	125.50	-1	6,235	-0.02%
2020/12/07	6	113.33	11	113.77	114.50	-5	5,911	-0.09%
2020/12/04	0.1	108.00	5	107.60	109.00	-5	5,764	-0.09%
2020/12/03	1	109.00	0	0.00	108.50	1	5,755	0.02%
2020/12/02	3	107.50	5	108.20	109.00	-2	5,925	-0.03%
2020/12/01	0	104.50	1	106.50	107.00	-1	5,917	-0.02%
2020/11/30	9	106.44	0	105.00	105.00	9	5,993	0.15%
2020/11/27	1	105.00	1	105.50	107.00	0	5,923	0.00%
2020/11/26	2	105.75	0	0.00	105.00	2	5,935	0.03%
2020/11/25	1	106.01	0	0.00	106.50	1	6,016	0.02%
2020/11/24	1	108.50	0	0.00	105.50	1	5,976	0.02%
2020/11/23	12	110.54	4	110.50	108.00	8	5,890	0.14%
2020/11/20	2	103.75	3	101.50	105.00	-1	5,579	-0.02%
2020/11/19	1.1	99.45	0	0.00	99.00	1.1	5,559	0.02%
2020/11/16	3	97.50	12	97.72	98.50	-9	5,723	-0.16%
2020/11/13	1	95.80	1	96.50	96.10	0	5,757	0.00%
2020/11/11	11	98.03	1	97.80	98.00	10	5,755	0.17%
2020/11/10	0	0.00	3	98.10	98.30	-3	5,774	-0.05%
2020/11/09	1	103.00	0	0.00	103.00	1	5,794	0.02%
2020/11/06	1	101.00	0	0.00	100.50	1	5,810	0.02%
2020/11/05	3	100.50	2	100.75	100.00	1	5,873	0.02%
2020/10/28	0	0.00	1	94.60	95.10	-1	6,606	-0.02%
2020/10/27	1	94.10	0	0.00	94.50	1	6,680	0.01%
2020/10/22	0	0.00	1	97.00	96.20	-1	7,492	-0.01%
2020/10/21	3	98.53	2	97.10	97.10	1	7,886	0.01%
2020/10/20	1	98.20	2	97.20	98.50	-1	8,046	-0.01%
2020/10/15	0	0.00	1	98.10	98.50	-1	8,772	-0.01%
2020/10/14	0	0.00	1	99.40	99.40	-1	8,800	-0.01%
2020/10/13	8	98.79	8	98.55	98.50	0	8,855	0.00%
2020/10/12	7	98.70	7	97.91	99.00	0	8,854	0.00%
2020/10/08	10	98.66	8	99.30	98.50	2	8,817	0.02%
2020/10/07	2	96.10	5	96.70	96.50	-3	8,698	-0.03%
2020/10/05	5	97.10	5	95.30	95.30	0	8,729	0.00%
2020/09/29	4	98.73	2	95.80	95.00	2	8,693	0.02%
2020/09/28	11	95.52	12	97.03	97.80	-1	8,607	-0.01%
2020/09/25	1	89.30	0	0.00	89.10	1	8,528	0.01%
2020/09/24	0	0.00	1	90.70	90.80	-1	8,630	-0.01%
2020/09/23	0	0.00	1	94.00	93.60	-1	8,682	-0.01%
2020/09/22	3	92.90	2	92.90	92.70	1	8,722	0.01%
2020/09/21	0	0.00	2	93.80	93.50	-2	8,745	-0.02%
2020/09/18	0	0.00	1	95.10	95.40	-1	8,776	-0.01%
2020/09/16	5	96.58	2	96.30	95.60	3	8,794	0.03%
2020/09/15	2	96.35	2	97.00	96.00	0	8,783	0.00%
2020/09/14	3	97.60	1	98.10	97.90	2	8,745	0.02%
2020/09/10	2	97.65	4	97.80	97.30	-2	8,638	-0.02%
2020/09/09	8	95.88	7	94.31	96.20	1	8,636	0.01%
2020/09/07	2	98.00	4	99.78	96.50	-2	8,619	-0.02%
2020/09/04	2	93.60	3	93.70	93.80	-1	8,487	-0.01%
2020/09/03	2	96.55	11	95.52	96.00	-9	8,459	-0.11%
2020/09/02	0	0.00	2	94.50	94.60	-2	8,345	-0.02%
2020/08/31	5	94.38	1	96.00	93.50	4	8,317	0.05%
2020/08/28	0	0.00	1	93.90	93.90	-1	8,160	-0.01%
2020/08/27	3	93.80	1	94.90	93.30	2	8,141	0.02%
2020/08/26	6	94.48	9	94.34	93.70	-3	8,112	-0.04%
2020/08/25	13	93.80	11	94.50	94.40	2	8,088	0.02%
2020/08/24	2	92.15	6	91.37	91.90	-4	8,028	-0.05%
2020/08/21	0	0.00	3	88.30	88.30	-3	7,952	-0.04%
2020/08/20	4	86.03	10	86.16	84.80	-6	7,882	-0.08%
2020/08/19	2	89.90	3	91.20	89.50	-1	7,851	-0.01%
2020/08/18	1.1	89.98	1	89.70	89.60	0.1	7,794	0.00%
2020/08/17	6	90.60	0	0.00	90.30	6	7,790	0.08%
2020/08/14	0	0.00	1	92.10	91.50	-1	7,809	-0.01%
2020/08/13	3	90.07	14	90.89	91.40	-11	7,764	-0.14%
2020/08/12	8	87.63	12	87.78	88.20	-4	7,641	-0.05%
2020/08/11	1	89.50	4	89.55	89.90	-3	7,618	-0.04%
2020/08/10	13	88.18	3	88.70	87.20	10	7,603	0.13%
2020/08/07	8	89.85	7	90.89	89.70	1	7,614	0.01%
2020/08/06	43	93.84	16	94.86	92.10	27	7,480	0.36%
2020/08/05	5	96.20	11	95.47	97.70	-6	7,132	-0.08%
2020/08/04	3	93.80	1	93.50	93.10	2	6,992	0.03%
2020/08/03	8	93.43	9	93.97	93.20	-1	6,925	-0.01%
2020/07/31	0	0.00	1	95.60	95.20	-1	6,880	-0.01%
2020/07/30	4	97.15	5	96.84	95.10	-1	6,820	-0.01%
2020/07/29	7	95.33	1	94.70	95.20	6	6,724	0.09%
2020/07/28	15	96.64	16	97.07	95.50	-1	6,632	-0.02%
2020/07/27	7	94.20	5	94.94	93.90	2	6,091	0.03%
2020/07/24	7	90.11	5	89.36	89.00	2	5,776	0.03%
2020/07/23	42	94.20	22	92.48	91.30	20	5,658	0.35%
2020/07/22	0	0.00	3	86.97	90.70	-3	5,280	-0.06%
2020/07/21	4	83.00	3	83.67	82.50	1	5,158	0.02%
2020/07/17	0	0.00	3	82.43	81.20	-3	5,099	-0.06%
2020/07/10	12	82.09	16	82.54	82.00	-4	5,176	-0.08%
2020/07/09	1	80.90	2	80.80	81.00	-1	5,203	-0.02%
2020/07/08	0	0.00	1	83.00	81.50	-1	5,184	-0.02%
2020/07/07	6	81.28	6	82.27	81.90	0	5,238	0.00%
2020/07/06	0	0.00	1	80.30	80.30	-1	5,212	-0.02%
2020/07/03	2	80.60	1	79.70	80.90	1	5,215	0.02%
2020/07/01	1	78.80	0	0.00	78.60	1	5,144	0.02%
2020/06/29	1	77.50	0	0.00	77.50	1	5,212	0.02%
2020/06/24	0	0.00	1	79.00	78.30	-1	5,290	-0.02%
2020/06/17	0	0.00	1	77.00	77.10	-1	5,737	-0.02%
2020/06/16	1	77.00	1	77.00	77.00	0	6,005	0.00%
2020/06/15	1	75.70	1	76.80	76.00	0	6,083	0.00%
2020/06/12	1	75.20	0	0.00	75.70	1	6,087	0.02%
2020/06/11	1	77.20	5	77.88	77.20	-4	6,109	-0.07%
2020/06/10	0	0.00	2	77.30	77.20	-2	6,099	-0.03%
2020/06/05	1	74.50	5	74.40	74.40	-4	6,300	-0.06%
2020/06/03	1	73.40	0	0.00	73.40	1	6,422	0.02%
2020/05/29	0	0.00	1	73.50	73.50	-1	6,453	-0.02%
2020/05/28	0	0.00	3	72.60	71.60	-3	6,447	-0.05%
2020/05/21	0	0.00	3	69.27	69.90	-3	6,735	-0.04%
2020/05/20	3	68.70	1	68.00	68.40	2	6,756	0.03%
2020/05/19	2	68.40	1	68.50	68.50	1	6,748	0.01%
2020/05/15	2	72.00	0	0.00	70.10	2	6,724	0.03%
2020/05/14	2	73.15	0	0.00	71.70	2	6,681	0.03%
2020/05/13	0	0.00	6	72.40	72.80	-6	6,547	-0.09%
2020/05/12	1	70.90	0	0.00	70.80	1	6,516	0.02%
2020/05/08	3	71.30	3	70.63	70.40	0	6,544	0.00%
2020/05/07	0	0.00	3	69.90	69.80	-3	6,537	-0.05%
2020/05/05	2	69.60	2	69.60	69.30	0	6,624	0.00%
2020/04/30	0	0.00	6	69.63	69.90	-6	6,624	-0.09%
2020/04/29	5	68.10	1	67.90	68.60	4	6,573	0.06%
2020/04/28	1	68.40	1	68.00	68.40	0	6,512	0.00%
2020/04/24	0	0.00	11	66.76	66.80	-11	6,522	-0.17%
2020/04/23	6	67.65	7	67.29	67.30	-1	6,469	-0.02%
2020/04/22	2	66.20	2	66.95	67.50	0	6,486	0.00%
2020/04/21	1	66.50	1	67.50	66.50	0	6,537	0.00%
2020/04/20	2	67.85	1	68.20	68.00	1	6,663	0.02%
2020/04/16	1	67.80	3	67.67	67.70	-2	6,616	-0.03%
2020/04/15	5	66.50	7	67.53	68.00	-2	6,543	-0.03%
2020/04/14	0	0.00	6	64.83	65.50	-6	6,409	-0.09%
2020/04/13	1.1	63.46	6	62.95	63.00	-4.9	6,323	-0.08%
2020/04/10	4	62.58	0	0.00	62.90	4	6,302	0.06%
2020/04/09	5	62.28	1	62.00	62.40	4	6,216	0.06%
2020/04/08	8	60.90	1	61.00	61.60	7	6,163	0.11%
2020/04/07	1	60.40	0	0.00	61.20	1	6,065	0.02%
2020/03/27	0	0.00	1	61.00	60.50	-1	5,973	-0.02%
2020/03/26	3	58.63	0	0.00	59.00	3	5,822	0.05%
2020/03/19	0.1	57.70	0	0.00	57.60	0.1	5,614	0.00%
2020/03/18	1	63.50	0	0.00	64.00	1	5,639	0.02%
2020/03/17	0.1	65.00	0	0.00	65.00	0.1	5,724	0.00%
2020/03/11	1	71.00	0	0.00	71.80	1	6,038	0.02%
2020/03/06	1	74.50	2	74.70	74.50	-1	6,781	-0.01%
2020/03/03	2	75.40	0	0.00	75.10	2	6,861	0.03%
2020/02/27	0.1	74.20	0	0.00	74.20	0.1	7,119	0.00%
2020/02/26	2	74.50	0	0.00	74.90	2	7,176	0.03%
2020/02/25	1	72.60	0	0.00	75.30	1	7,200	0.01%
2020/02/24	11	74.26	2	74.60	74.00	9	7,139	0.13%
2020/02/21	2	78.20	1	77.70	78.40	1	6,994	0.01%
2020/02/17	1	78.30	0	0.00	78.30	1	6,895	0.01%
2020/02/13	1	79.10	0	0.00	78.80	1	6,802	0.01%
2020/02/12	0	0.00	1	78.60	78.50	-1	6,766	-0.01%
2020/02/11	1	77.00	0	0.00	77.00	1	6,714	0.01%
2020/02/10	1	76.80	0	0.00	76.90	1	6,668	0.01%
2020/02/07	1	77.50	0	0.00	77.70	1	6,662	0.02%
2020/02/06	0	0.00	3	77.77	78.90	-3	6,644	-0.05%
2020/02/04	0	0.00	1	75.00	76.80	-1	6,692	-0.01%
2020/02/03	1	74.50	0	0.00	74.50	1	6,676	0.01%
2020/01/31	4	75.20	0	0.00	75.20	4	6,658	0.06%
2020/01/30	0.1	75.10	0	0.00	75.00	0.1	6,642	0.00%
2020/01/20	1	80.10	1	79.30	79.30	0	6,534	0.00%
2020/01/17	0	0.00	7	79.90	79.60	-7	6,488	-0.11%
2020/01/16	1	80.50	4	80.03	80.10	-3	6,522	-0.05%
2020/01/15	1	81.10	0	0.00	81.00	1	6,483	0.02%
2020/01/14	7	80.63	9	81.83	83.10	-2	6,389	-0.03%
2020/01/13	0	0.00	6	78.85	79.80	-6	6,228	-0.10%
2020/01/10	16	77.83	12	78.13	77.50	4	6,176	0.06%
2020/01/09	1	77.30	3	77.73	77.50	-2	6,167	-0.03%
2020/01/08	2	76.50	1	77.20	76.80	1	6,204	0.02%
2020/01/07	1	77.10	2	77.10	77.40	-1	6,196	-0.02%
2020/01/06	2	77.55	10	77.90	77.50	-8	6,168	-0.13%
2020/01/03	1	78.00	0	0.00	78.00	1	6,122	0.02%
2019/12/31	15	79.53	0	0.00	79.30	15	6,019	0.25%
2019/12/30	0	0.00	2	80.70	80.20	-2	6,024	-0.03%
2019/12/27	2	79.70	1	80.20	80.00	1	5,985	0.02%
2019/12/26	0	0.00	1	77.70	78.10	-1	5,767	-0.02%
2019/12/24	1	77.00	0	0.00	76.40	1	5,900	0.02%
2019/12/20	0	0.00	18	77.47	77.20	-18	5,915	-0.30%
2019/12/19	1	77.60	2	78.20	77.70	-1	5,892	-0.02%
2019/12/18	2	79.30	0	0.00	78.70	2	5,851	0.03%
2019/12/12	1	76.70	0	0.00	77.00	1	5,505	0.02%
2019/12/09	0	0.00	3	76.77	76.70	-3	5,178	-0.06%
2019/12/06	13	77.71	0.2	77.90	77.90	12.8	5,055	0.25%
2019/12/05	2	80.65	3	81.87	79.60	-1	4,882	-0.02%
2019/12/04	4	77.60	5	77.70	76.20	-1	4,564	-0.02%
2019/12/03	0	0.00	5	73.32	73.10	-5	4,170	-0.12%
2019/11/28	0	0.00	8	72.43	72.40	-8	4,183	-0.19%
2019/11/26	0	0.00	4	71.83	72.00	-4	4,053	-0.10%
2019/11/25	3	69.03	2	69.45	68.80	1	3,784	0.03%
2019/11/21	0	0.00	1	65.30	66.70	-1	3,627	-0.03%
2019/11/20	1	66.20	1	66.40	65.20	0	3,592	0.00%
2019/11/18	6	66.90	6	66.30	66.30	0	3,548	0.00%
2019/11/15	3	65.57	2	66.50	66.60	1	3,539	0.03%
2019/11/05	3	66.50	1	68.30	66.50	2	3,557	0.06%
2019/11/04	1	67.50	0	0.00	67.40	1	3,522	0.03%
2019/11/01	0	0.00	1	65.40	65.20	-1	3,511	-0.03%
2019/10/28	28	64.84	0	0.00	65.00	28	3,626	0.77%
2019/10/25	0	0.00	1	64.80	64.30	-1	3,649	-0.03%
2019/10/24	0	0.00	5	63.54	64.70	-5	3,664	-0.14%
2019/10/16	0	0.00	5	64.20	64.60	-5	3,945	-0.13%
2019/10/15	6	63.20	0	0.00	63.50	6	3,920	0.15%
2019/10/14	0	0.00	2	62.45	62.60	-2	3,937	-0.05%
2019/10/04	5	61.00	0	0.00	60.90	5	3,892	0.13%
2019/10/03	2	61.40	0	0.00	61.20	2	3,875	0.05%
2019/09/27	1	63.30	0	0.00	62.70	1	3,858	0.03%
2019/09/24	1	66.80	0	0.00	66.80	1	3,866	0.03%
2019/09/19	0	0.00	1	69.30	68.20	-1	4,038	-0.02%
2019/09/09	0	0.00	5	66.70	65.80	-5	3,870	-0.13%
2019/09/06	0	0.00	20	65.85	66.10	-20	3,880	-0.52%
2019/09/03	0.1	64.40	0	0.00	64.50	0.1	3,948	0.00%
2019/08/19	0	0.00	1	62.70	62.20	-1	4,223	-0.02%
2019/08/15	1	60.70	0	0.00	60.90	1	4,243	0.02%
2019/07/31	5	63.00	0	0.00	63.30	5	4,571	0.11%
2019/07/24	0	0.00	12	64.75	64.50	-12	4,772	-0.25%
2019/07/19	10	62.20	0	0.00	62.00	10	4,718	0.21%
2019/07/17	2	62.00	0	0.00	61.40	2	4,725	0.04%
2019/07/01	0	0.00	1	66.60	66.90	-1	5,027	-0.02%
2019/06/19	2	63.20	0	0.00	63.00	2	5,100	0.04%
2019/06/18	0.1	61.50	0	0.00	61.80	0.1	5,087	0.00%
2019/06/17	0	0.00	15	60.60	60.50	-15	5,150	-0.29%
2019/06/13	0	0.00	1	61.00	61.00	-1	5,189	-0.02%
2019/06/12	1	59.40	2	59.90	60.50	-1	5,218	-0.02%
2019/06/11	11	59.75	1	59.90	60.00	10	5,190	0.19%
2019/06/10	0	0.00	5	60.90	59.80	-5	5,145	-0.10%
2019/06/05	2	60.00	0	0.00	59.70	2	5,255	0.04%
2019/06/03	5	59.30	0	0.00	59.70	5	5,298	0.09%
2019/05/29	5	58.80	0	0.00	57.50	5	5,375	0.09%
2019/05/24	1	60.00	0	0.00	60.20	1	5,510	0.02%
2019/05/14	1	62.70	2	62.20	64.00	-1	6,218	-0.02%
2019/05/13	1	64.20	0	0.00	64.50	1	6,279	0.02%
2019/05/10	0	0.00	14	64.13	64.00	-14	6,442	-0.22%
2019/05/08	1	66.40	0	0.00	66.00	1	6,569	0.02%
2019/05/03	11	64.99	0	0.00	65.00	11	6,627	0.17%
2019/05/02	21	66.38	15	66.10	65.70	6	6,505	0.09%
2019/04/23	0	0.00	4	70.00	69.10	-4	6,506	-0.06%
2019/04/19	5	70.20	15	70.87	69.20	-10	6,573	-0.15%
2019/04/17	5	68.50	0	0.00	68.70	5	6,513	0.08%
2019/04/16	0	0.00	3	67.83	68.00	-3	6,516	-0.05%
2019/04/12	0	0.00	2	67.50	67.20	-2	6,562	-0.03%
2019/04/10	5	67.20	0	0.00	67.20	5	6,612	0.08%
2019/04/09	7	67.70	0	0.00	67.70	7	6,621	0.11%
2019/04/08	6	69.48	0	0.00	69.50	6	6,545	0.09%
2019/04/03	0	0.00	1	68.80	68.80	-1	6,523	-0.02%
2019/04/02	6	68.00	8	68.01	68.40	-2	6,494	-0.03%
2019/04/01	0	0.00	9	67.27	67.00	-9	6,446	-0.14%
2019/03/28	13	65.48	0	0.00	65.20	13	6,393	0.20%
2019/03/26	3	67.67	1	68.40	67.90	2	6,378	0.03%
2019/03/25	1	66.40	0	0.00	68.10	1	6,398	0.02%
2019/03/21	0	0.00	11	66.36	66.50	-11	6,247	-0.18%
2019/03/20	10.1	65.50	0	0.00	65.50	10.1	6,264	0.16%
2019/03/18	1	65.00	0	0.00	65.40	1	6,202	0.02%
2019/03/11	1	66.70	10	65.70	65.50	-9	6,188	-0.15%
2019/03/08	10	66.70	0	0.00	66.80	10	6,157	0.16%
2019/03/07	0	0.00	1	69.20	68.50	-1	6,139	-0.02%
2019/03/06	5	69.10	0	0.00	70.20	5	6,188	0.08%
2019/03/05	1	70.10	0	0.00	70.20	1	6,260	0.02%
2019/03/04	0	0.00	2	71.85	70.00	-2	6,218	-0.03%
2019/02/26	0	0.00	20	68.50	68.20	-20	6,113	-0.33%
2019/02/25	0	0.00	2	66.00	66.00	-2	5,938	-0.03%
2019/02/22	1	65.00	2	65.55	65.60	-1	5,926	-0.02%
2019/02/20	18	66.12	11	66.04	66.00	7	5,869	0.12%
2019/02/19	20	66.05	11	65.54	66.90	9	5,805	0.16%
2019/02/18	4	68.43	4	69.03	67.40	0	5,713	0.00%
2019/02/15	2	66.05	1	65.90	65.50	1	5,557	0.02%
2019/02/14	6	65.25	3	65.53	66.10	3	5,437	0.06%
2019/02/13	2	63.00	1	63.30	62.70	1	5,202	0.02%
2019/02/11	3	64.63	0	0.00	65.10	3	5,035	0.06%
2019/01/30	0	0.00	16	66.53	66.60	-16	4,912	-0.33%
2019/01/28	0	0.00	2	64.60	64.50	-2	4,741	-0.04%
2019/01/25	0	0.00	6	62.25	63.00	-6	4,686	-0.13%
2019/01/22	0	0.00	9	61.09	61.00	-9	4,966	-0.18%
2019/01/21	8	59.90	5	59.54	60.30	3	5,037	0.06%
2019/01/18	0	0.00	1	58.50	60.00	-1	5,143	-0.02%
2019/01/16	0	0.00	3	58.67	58.50	-3	5,295	-0.06%
2019/01/15	0.1	58.00	0	0.00	58.00	0.1	5,279	0.00%
2019/01/10	8	57.45	3	56.93	56.30	5	5,053	0.10%
2019/01/09	2.1	58.01	0	0.00	58.00	2.1	5,009	0.04%
2019/01/08	3	57.60	0	0.00	57.50	3	5,007	0.06%
2019/01/04	1	57.60	0	0.00	57.40	1	5,013	0.02%
2019/01/03	9	60.11	2	60.20	59.60	7	5,023	0.14%
2019/01/02	0	0.00	4	61.70	63.00	-4	5,061	-0.08%
2018/12/28	5	59.28	0	0.00	59.50	5	5,037	0.10%
2018/12/27	2	61.30	0	0.00	60.70	2	5,078	0.04%
2018/12/26	1	60.50	0	0.00	60.30	1	5,124	0.02%
2018/12/25	1	61.00	1	60.40	60.50	0	5,129	0.00%
2018/12/21	1	62.60	3	63.10	62.50	-2	5,234	-0.04%
2018/12/14	2	61.10	1	61.50	61.00	1	5,237	0.02%
2018/12/13	2	62.05	1	61.70	61.30	1	5,236	0.02%
2018/12/12	3	61.03	2	61.25	61.60	1	5,281	0.02%
2018/12/07	1	58.40	0	0.00	58.10	1	5,459	0.02%
2018/12/06	3	59.90	0	0.00	58.10	3	5,453	0.06%
2018/12/05	12	63.96	0	0.00	62.80	12	5,449	0.22%
2018/12/03	0	0.00	1	68.00	69.00	-1	5,532	-0.02%
2018/11/30	0	0.00	1	65.10	64.80	-1	5,518	-0.02%
2018/11/29	0	0.00	0.2	64.40	64.40	-0.2	5,512	0.00%
2018/11/28	0	0.00	7	63.90	64.80	-7	5,469	-0.13%
2018/11/27	1	61.80	0	0.00	61.80	1	5,388	0.02%
2018/11/22	0	0.00	3	62.17	62.10	-3	5,587	-0.05%
2018/11/21	0	0.00	10	61.30	61.40	-10	5,619	-0.18%
2018/11/19	10	61.00	0	0.00	60.10	10	5,745	0.17%
2018/11/16	0	0.00	10	62.70	62.80	-10	5,717	-0.17%
2018/11/15	0	0.00	2	62.35	62.30	-2	5,751	-0.03%
2018/11/09	4	60.20	0	0.00	59.90	4	5,796	0.07%
2018/11/08	0	0.00	4	62.20	62.30	-4	5,771	-0.07%
2018/11/07	4	61.15	0	0.00	62.30	4	5,774	0.07%
2018/11/05	0	0.00	1	60.70	61.90	-1	5,828	-0.02%
2018/10/31	0	0.00	16	57.53	57.00	-16	6,033	-0.27%
2018/10/30	5	51.00	5	52.50	52.90	0	5,892	0.00%
2018/10/29	0	0.00	6	51.17	51.50	-6	5,897	-0.10%
2018/10/26	1	49.70	0	0.00	49.90	1	5,844	0.02%
2018/10/25	6	49.72	0	0.00	49.50	6	5,769	0.10%
2018/10/24	2	54.30	1	55.30	55.00	1	5,665	0.02%
2018/10/23	11	57.01	0	0.00	56.30	11	5,639	0.20%
2018/10/22	1	58.40	0	0.00	58.40	1	5,632	0.02%
2018/10/19	0	0.00	5	59.40	59.70	-5	5,642	-0.09%
2018/10/18	5	57.80	0	0.00	57.20	5	5,681	0.09%
2018/10/17	0	0.00	7	60.07	59.80	-7	5,735	-0.12%
2018/10/08	5	61.70	0	0.00	61.00	5	5,598	0.09%
2018/10/01	5	68.20	0	0.00	68.10	5	5,481	0.09%
2018/09/25	1	69.00	1	68.80	68.80	0	5,523	0.00%
2018/09/21	0	0.00	1	69.80	70.30	-1	5,532	-0.02%
2018/09/17	1	66.60	1	66.40	66.10	0	5,447	0.00%
2018/09/13	1	62.00	1	61.80	63.30	0	5,329	0.00%
2018/09/11	2	65.00	1	64.20	64.70	1	5,282	0.02%
2018/09/10	2	64.70	0	0.00	64.70	2	5,271	0.04%
2018/09/06	1	71.40	1	71.50	70.10	0	5,357	0.00%
2018/09/05	2	72.65	0	0.00	72.40	2	5,544	0.04%
2018/09/04	0	0.00	1	74.00	74.00	-1	5,571	-0.02%
2018/09/03	2	74.25	2	73.90	73.40	0	5,657	0.00%
2018/08/31	2	74.05	0	0.00	74.50	2	5,622	0.04%
2018/08/30	1	74.80	0	0.00	73.60	1	5,551	0.02%
2018/08/27	0	0.00	1	73.00	74.00	-1	5,327	-0.02%
2018/08/24	2	70.65	1	71.20	70.80	1	5,337	0.02%
2018/08/23	2	73.00	1	74.00	73.90	1	5,325	0.02%
2018/08/22	4	74.30	2	74.20	74.10	2	5,362	0.04%
2018/08/21	0	0.00	3	75.37	76.20	-3	5,358	-0.06%
2018/08/20	2	72.60	0	0.00	73.00	2	5,379	0.04%
2018/08/17	1	75.30	1	76.00	75.10	0	5,358	0.00%
2018/08/15	1	76.70	1	75.80	74.10	0	5,321	0.00%
2018/08/14	0	0.00	1	78.00	76.70	-1	5,289	-0.02%
2018/08/13	1	80.10	1	76.60	76.90	0	5,262	0.00%
2018/08/10	2	82.15	2	83.00	82.30	0	5,200	0.00%
2018/08/09	1	81.30	0	0.00	81.50	1	5,075	0.02%
2018/08/08	0	0.00	1	78.20	83.10	-1	4,918	-0.02%
2018/08/07	17	77.46	0	0.00	76.50	17	4,710	0.36%
2018/08/06	4	76.78	4	75.40	75.40	0	4,659	0.00%
2018/08/03	1	75.20	4.1	76.74	77.00	-3.1	4,591	-0.07%
2018/08/02	2	73.70	0	0.00	73.70	2	4,537	0.04%
2018/08/01	0	0.00	2	78.30	77.60	-2	4,507	-0.04%
2018/07/24	0	0.00	2	72.60	73.70	-2	4,246	-0.05%
2018/07/23	2	70.00	0	0.00	70.10	2	4,160	0.05%
2018/07/19	0	0.00	1	71.00	70.90	-1	4,112	-0.02%
2018/07/18	1	68.70	7	69.51	69.00	-6	4,088	-0.15%
2018/07/16	0	0.00	1	69.70	69.50	-1	4,021	-0.02%
2018/07/12	0	0.00	5	66.80	67.80	-5	4,041	-0.12%
2018/07/11	1	67.00	0	0.00	67.00	1	4,009	0.02%
2018/07/06	0	0.00	2	65.20	64.50	-2	3,900	-0.05%
2018/07/04	0	0.00	1	69.00	69.00	-1	3,883	-0.03%
2018/06/29	1	68.40	0	0.00	69.80	1	3,866	0.03%
2018/06/28	3	68.27	1	68.30	68.20	2	3,921	0.05%
2018/06/27	2	70.00	2	69.20	69.30	0	4,082	0.00%
2018/06/26	1	68.30	5	69.72	70.00	-4	4,039	-0.10%
2018/06/25	1	68.40	1	67.70	69.00	0	4,044	0.00%
2018/06/22	0	0.00	2	68.60	68.50	-2	4,093	-0.05%
2018/06/20	1	65.30	0	0.00	66.70	1	4,031	0.02%
2018/06/19	4	66.00	11	67.31	66.00	-7	3,962	-0.18%
2018/06/15	3	69.30	0	0.00	69.30	3	3,885	0.08%
2018/06/14	0	0.00	1	69.60	70.00	-1	3,758	-0.03%
2018/06/13	4	70.45	9	71.02	70.40	-5	3,608	-0.14%
2018/06/12	5	67.70	0	0.00	67.20	5	3,365	0.15%
2018/06/11	5	66.80	6	69.75	69.70	-1	3,296	-0.03%
2018/06/07	15	66.03	0	0.00	66.80	15	3,177	0.47%
2018/06/04	3	64.70	0	0.00	64.90	3	3,194	0.09%
2018/06/01	10	68.00	0	0.00	65.10	10	3,180	0.31%
2018/05/29	0	0.00	13	66.02	66.00	-13	3,012	-0.43%
2018/05/23	5	62.00	0	0.00	62.00	5	2,982	0.17%
2018/05/17	2	61.40	0	0.00	61.40	2	3,105	0.06%
2018/05/14	0	0.00	0.1	63.10	63.10	-0.1	3,228	0.00%
2018/05/09	0	0.00	1	62.00	61.80	-1	3,239	-0.03%
2018/05/07	0	0.00	1	60.00	59.80	-1	3,299	-0.03%
2018/05/04	1	59.60	0	0.00	59.60	1	3,305	0.03%
2018/04/25	1	59.00	1	60.60	60.90	0	3,416	0.00%
2018/04/24	0	0.00	1	62.00	60.60	-1	3,501	-0.03%
2018/04/20	1	62.70	0	0.00	62.80	1	3,776	0.03%
2018/04/18	15	64.40	15	64.26	64.20	0	3,716	0.00%
2018/04/12	3	64.00	0	0.00	64.00	3	3,727	0.08%
2018/04/11	1	63.60	0	0.00	64.00	1	3,777	0.03%
2018/04/09	3	63.50	1	63.00	63.50	2	3,787	0.05%
2018/04/03	3	63.60	0	0.00	64.40	3	3,800	0.08%
2018/04/02	6	65.32	10	66.10	65.10	-4	3,775	-0.11%
2018/03/30	1	67.40	15	66.73	66.90	-14	3,619	-0.39%
2018/03/27	0	0.00	1	63.80	64.70	-1	3,391	-0.03%
2018/03/23	6	62.12	0	0.00	62.00	6	3,321	0.18%
2018/03/12	1	64.10	1	64.60	64.10	0	3,642	0.00%
2018/03/06	0	0.00	1	61.80	62.50	-1	3,753	-0.03%
2018/03/02	1	60.40	0	0.00	60.50	1	3,843	0.03%
2018/01/31	0	0.00	1	65.90	65.80	-1	4,468	-0.02%
2018/01/29	1	63.80	0	0.00	64.40	1	4,390	0.02%
2018/01/25	1	65.00	0	0.00	64.80	1	4,320	0.02%
2018/01/18	0	0.00	0	67.20	67.60	0	4,189	0.00%
2018/01/17	0	0.00	11	67.90	68.00	-11	4,085	-0.27%
2018/01/15	10	62.60	0	0.00	62.70	10	3,776	0.26%
2018/01/12	0	0.00	1	62.50	62.50	-1	3,778	-0.03%
2018/01/05	1	65.20	0	0.00	64.80	1	3,703	0.03%