世界 (5347)-元大-員林券商分點個股進出

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
92.8
漲跌
▼1.1
漲幅
-1.17%
成交量
19,415張
產業
上櫃半導體類股
1079人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-員林券商分點個股進出

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

元大-員林券商分點個股進出
元大-員林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
2024/05/03	15	92.59	22.2	93.00	92.80	-7.2	14,275	-0.05%
2024/05/02	4	91.83	92.3	92.24	93.90	-88.3	14,054	-0.63%
2024/04/30	52.3	86.69	0.1	86.37	86.00	52.2	13,191	0.40%
2024/04/29	1.2	89.03	8.7	86.57	88.60	-7.6	13,068	-0.06%
2024/04/26	0.2	83.40	2	83.05	83.00	-1.9	12,848	-0.01%
2024/04/25	5.3	83.73	0	0.00	83.30	5.3	13,003	0.04%
2024/04/24	2.7	84.42	11	84.17	85.40	-8.3	13,050	-0.06%
2024/04/23	0	0.00	1	81.90	82.30	-1	12,963	-0.01%
2024/04/22	2	80.35	1	81.20	81.20	1	12,978	0.01%
2024/04/19	15	82.02	10.3	81.85	81.20	4.7	12,842	0.04%
2024/04/18	1.3	84.31	5	86.04	86.30	-3.7	12,613	-0.03%
2024/04/17	5.5	84.19	2	84.40	84.70	3.5	12,497	0.03%
2024/04/16	2	83.60	57.4	82.93	83.10	-55.4	12,400	-0.45%
2024/04/15	7	85.21	4	85.28	84.90	3	12,279	0.02%
2024/04/12	7.1	88.14	5	87.94	87.70	2.1	12,146	0.02%
2024/04/11	19.4	87.86	13.3	87.51	88.00	6.1	12,086	0.05%
2024/04/10	23.4	86.99	5	87.12	86.90	18.4	11,971	0.15%
2024/04/09	9	87.35	9.2	87.13	87.10	-0.1	11,937	0.00%
2024/04/08	5.3	85.70	1	86.20	86.10	4.3	11,879	0.04%
2024/04/03	8	84.88	0.1	84.70	85.00	7.9	11,878	0.07%
2024/04/02	2	85.50	0.1	85.50	84.80	1.9	11,948	0.02%
2024/04/01	2.3	85.17	0	0.00	84.60	2.3	12,193	0.02%
2024/03/29	15.8	84.18	31	85.48	85.50	-15.2	12,083	-0.13%
2024/03/28	2.3	86.08	4	85.94	84.80	-1.7	11,766	-0.01%
2024/03/27	3	85.70	4	86.03	86.20	-1	11,713	-0.01%
2024/03/26	7	85.43	5.5	84.48	85.10	1.5	11,645	0.01%
2024/03/25	7	86.54	7.6	86.54	86.30	-0.6	11,427	-0.01%
2024/03/22	63	88.29	11.3	88.72	87.90	51.7	11,365	0.45%
2024/03/21	12	90.07	10	89.82	89.80	2	10,946	0.02%
2024/03/20	44.1	90.89	36.5	90.48	89.70	7.6	10,714	0.07%
2024/03/19	26.6	87.32	53.6	87.17	90.80	-27	10,121	-0.27%
2024/03/18	37.4	85.16	19.5	85.27	84.80	17.9	9,386	0.19%
2024/03/15	12.3	83.56	20	83.81	83.90	-7.7	9,116	-0.08%
2024/03/14	2	81.75	9	82.41	82.40	-7	8,838	-0.08%
2024/03/13	93.9	84.06	126.4	83.63	82.70	-32.5	8,627	-0.38%	大賣/
2024/03/12	58.1	77.58	101.7	78.45	81.20	-43.6	7,739	-0.56%	大賣/
2024/03/11	4.6	73.59	0.1	73.64	73.90	4.6	7,115	0.06%
2024/03/08	21	74.42	22.3	75.21	74.20	-1.3	7,449	-0.02%
2024/03/07	10	72.99	3.4	73.18	73.10	6.6	7,395	0.09%
2024/03/06	27.1	72.69	1	72.20	72.80	26.1	7,738	0.34%
2024/03/05	1	72.70	1.5	72.91	72.60	-0.5	8,252	-0.01%
2024/03/04	0	0.00	5.4	73.36	73.50	-5.4	8,703	-0.06%
2024/03/01	5.1	72.88	0	0.00	72.60	5.1	9,179	0.06%
2024/02/29	1.3	71.73	5	72.02	72.20	-3.7	9,902	-0.04%
2024/02/27	11.1	72.06	6	72.20	72.00	5.1	10,878	0.05%
2024/02/26	4	72.58	3	72.40	72.20	1	11,785	0.01%
2024/02/23	2	73.45	3	73.90	72.90	-1	12,337	-0.01%
2024/02/22	2.1	74.05	0	0.00	73.80	2.1	12,910	0.02%
2024/02/21	2.1	73.66	9	73.67	73.50	-6.9	13,364	-0.05%
2024/02/20	4.1	75.01	2	74.60	74.30	2.1	13,533	0.02%
2024/02/19	5.6	74.86	2	75.20	75.30	3.6	13,646	0.03%
2024/02/16	0.5	74.50	2	74.40	74.80	-1.5	13,746	-0.01%
2024/02/15	1	73.60	0.1	73.10	73.90	0.9	13,852	0.01%
2024/02/05	1.5	73.10	1	73.20	73.50	0.5	13,811	0.00%
2024/02/02	0.1	73.30	1	73.30	72.60	-0.9	13,767	-0.01%
2024/02/01	7.1	72.90	4	73.20	72.50	3.1	14,010	0.02%
2024/01/31	1	73.30	0	0.00	73.50	1	14,280	0.01%
2024/01/30	4	73.38	1	73.50	73.10	3	14,228	0.02%
2024/01/29	1	74.70	0	0.00	74.70	1	14,265	0.01%
2024/01/26	1	75.60	0	0.00	74.80	1	14,319	0.01%
2024/01/25	1	75.60	2	75.65	76.30	-1	14,328	-0.01%
2024/01/24	1	74.51	0	0.00	75.00	1	14,305	0.01%
2024/01/23	0	0.00	1	74.90	74.90	-1	14,351	-0.01%
2024/01/22	3	73.87	1	73.50	73.50	2	14,345	0.01%
2024/01/19	3	74.83	2	74.70	74.40	1	14,281	0.01%
2024/01/18	2	73.20	2	72.70	72.70	0	14,140	0.00%
2024/01/17	1	73.30	3	73.77	73.90	-2	14,076	-0.01%
2024/01/16	3	76.07	2	75.50	76.00	1	13,957	0.01%
2024/01/15	1	77.40	0	0.00	77.80	1	13,883	0.01%
2024/01/12	27	77.62	6	77.57	77.50	21	13,946	0.15%
2024/01/11	1	79.00	3	78.90	79.40	-2	13,921	-0.01%
2024/01/10	0	0.00	2	78.70	79.10	-2	14,007	-0.01%
2024/01/08	2	78.45	8	78.39	78.10	-6	14,142	-0.04%
2024/01/05	7	79.23	5	78.98	78.60	2	14,333	0.01%
2024/01/04	13	78.45	4	78.35	78.50	9	14,439	0.06%
2024/01/03	7	78.16	2	78.30	78.30	5	14,488	0.03%
2024/01/02	1	80.20	15	80.42	79.70	-14	14,447	-0.10%
2023/12/29	16	81.23	30	81.26	81.50	-14	14,443	-0.10%
2023/12/28	17	81.05	22	81.00	81.10	-5	14,403	-0.03%
2023/12/27	35.1	80.10	15	80.31	81.00	20.1	14,295	0.14%
2023/12/26	8	78.44	2	78.25	78.50	6	14,049	0.04%
2023/12/25	3	78.07	6	78.07	78.00	-3	14,090	-0.02%
2023/12/22	1	77.80	1	78.20	78.20	0	14,148	0.00%
2023/12/20	2.2	78.05	7	78.11	78.20	-4.8	14,140	-0.03%
2023/12/19	7.3	77.33	1.4	77.61	77.20	5.9	14,108	0.04%
2023/12/18	1	78.80	1	78.70	78.90	0	13,998	0.00%
2023/12/15	3	79.77	2	79.90	79.80	1	13,984	0.01%
2023/12/14	2	79.95	0	0.00	80.00	2	13,921	0.01%
2023/12/13	19	79.38	5.7	79.15	79.40	13.3	13,861	0.10%
2023/12/12	19	79.02	5	79.36	79.60	14	13,775	0.10%
2023/12/11	3	78.37	3.2	78.68	78.60	-0.2	13,729	0.00%
2023/12/08	8	78.52	14.2	78.89	78.70	-6.2	13,717	-0.04%
2023/12/07	4.6	77.99	1	77.80	77.70	3.6	13,677	0.03%
2023/12/06	12.3	77.95	1	78.40	77.50	11.3	13,573	0.08%
2023/12/05	27.8	78.40	4	77.83	77.80	23.8	13,430	0.18%
2023/12/04	8.5	80.77	6	81.22	80.90	2.5	13,054	0.02%
2023/12/01	22.8	78.44	14	78.81	78.90	8.8	12,759	0.07%
2023/11/30	4.3	80.31	9	80.23	79.80	-4.8	12,367	-0.04%
2023/11/29	26.2	80.27	27.1	80.19	79.50	-0.9	11,940	-0.01%
2023/11/28	64.3	80.00	3.2	80.13	79.10	61.1	11,527	0.53%
2023/11/27	95.5	80.88	10.2	81.21	79.70	85.3	11,025	0.77%
2023/11/24	22	86.37	21.2	86.37	85.50	0.8	10,300	0.01%
2023/11/23	58.3	83.12	82.2	83.70	83.40	-23.9	9,265	-0.26%
2023/11/22	13	80.79	7	80.70	81.10	6	8,342	0.07%
2023/11/21	13	79.30	11.1	80.04	78.70	1.9	7,853	0.02%
2023/11/20	3	77.43	17	77.85	78.00	-14	7,333	-0.19%
2023/11/17	1	73.00	1	73.40	73.80	0	6,902	0.00%
2023/11/16	3	71.73	20.1	72.70	72.90	-17.1	6,770	-0.25%
2023/11/15	9	71.39	2	71.60	71.60	7	6,740	0.10%
2023/11/14	1	71.00	2	71.15	71.20	-1	6,718	-0.01%
2023/11/13	2	68.75	0	0.00	68.90	2	6,563	0.03%
2023/11/10	11	67.99	0	0.00	68.10	11	6,522	0.17%
2023/11/09	7.7	67.88	0	0.00	67.50	7.7	6,437	0.12%
2023/11/08	8	69.66	0	0.00	69.70	8	6,160	0.13%
2023/11/07	0	0.00	2	72.80	72.70	-2	5,856	-0.03%
2023/11/06	0	0.00	1	72.80	73.10	-1	5,914	-0.02%
2023/11/03	4	71.75	0	0.00	72.20	4	5,838	0.07%
2023/11/02	0	0.00	2	72.65	72.90	-2	5,827	-0.03%
2023/11/01	6.3	71.58	0	0.00	71.60	6.3	5,822	0.11%
2023/10/31	0.4	70.69	3	70.30	70.10	-2.7	5,846	-0.05%
2023/10/30	12.2	71.15	10	70.30	70.40	2.2	5,916	0.04%
2023/10/27	0.2	72.20	1	72.20	71.80	-0.8	5,922	-0.01%
2023/10/26	0	72.15	0	0.00	71.30	0	5,970	0.00%
2023/10/24	2	72.80	0	0.00	72.80	2	5,896	0.03%
2023/10/20	10	74.00	10.5	73.90	73.60	-0.5	5,910	-0.01%
2023/10/19	0.5	74.00	0	0.00	74.50	0.5	5,914	0.01%
2023/10/18	7	74.33	1	75.00	74.00	6	5,959	0.10%
2023/10/17	0	0.00	3	74.63	74.50	-3	5,934	-0.05%
2023/10/16	15.1	74.38	12	72.95	72.70	3.1	5,903	0.05%
2023/10/13	37	76.14	38	75.21	75.40	-1	5,828	-0.02%
2023/10/12	2	72.10	5	73.20	74.20	-3	5,629	-0.05%
2023/10/06	6	71.20	3	71.07	70.70	3	5,485	0.05%
2023/10/05	5	71.96	10	71.72	71.90	-5	5,494	-0.09%
2023/10/03	0	69.00	0	0.00	69.10	0	5,410	0.00%
2023/09/26	0.1	68.40	0	0.00	68.00	0.1	5,588	0.00%
2023/09/22	14	68.74	0	0.00	69.00	14	5,638	0.25%
2023/09/21	0	69.76	0	0.00	69.60	0	5,642	0.00%
2023/09/20	2.1	70.38	0	70.50	69.30	2.1	5,655	0.04%
2023/09/18	1	71.40	4	71.40	71.20	-3	5,684	-0.05%
2023/09/14	0	0.00	1	71.90	71.80	-1	5,719	-0.02%
2023/09/13	11	71.70	9	71.40	71.40	2	5,692	0.04%
2023/09/12	2	70.60	1	69.50	71.30	1	5,705	0.02%
2023/09/11	1.1	68.83	0	0.00	68.90	1.1	5,652	0.02%
2023/09/08	1	69.20	0	0.00	69.20	1	5,650	0.02%
2023/09/07	0	70.00	0	0.00	69.90	0	5,671	0.00%
2023/09/05	3.3	70.41	0	0.00	70.50	3.3	5,616	0.06%
2023/09/04	7.1	70.90	2	70.25	70.80	5.1	5,597	0.09%
2023/09/01	1	69.81	0	0.00	69.60	1	5,535	0.02%
2023/08/31	1.1	68.52	0	0.00	68.30	1.1	5,478	0.02%
2023/08/30	1	69.20	0	0.00	69.20	1	5,435	0.02%
2023/08/25	0.1	67.60	0	0.00	67.80	0.1	5,384	0.00%
2023/08/24	1	69.00	0	0.00	68.80	1	5,302	0.02%
2023/08/23	0.4	68.53	0	0.00	68.40	0.4	5,261	0.01%
2023/08/21	0.2	69.79	0	0.00	68.70	0.2	5,228	0.00%
2023/08/18	0	70.80	0	0.00	70.40	0	5,102	0.00%
2023/08/16	3	71.20	0	0.00	71.20	3	4,970	0.06%
2023/08/15	0.1	72.30	0	0.00	71.80	0.1	4,949	0.00%
2023/08/14	5.1	72.53	0	0.00	72.00	5.1	4,985	0.10%
2023/08/11	0.1	73.02	0	0.00	72.60	0.1	4,947	0.00%
2023/08/10	0	73.30	3	73.70	74.00	-3	4,956	-0.06%
2023/08/08	0	75.10	10	74.50	74.60	-10	4,848	-0.21%
2023/08/07	0.1	75.00	0	0.00	75.80	0.1	4,785	0.00%
2023/08/02	1.1	76.10	0	0.00	75.70	1.1	4,685	0.02%
2023/08/01	10	78.85	0	0.00	78.40	10	4,539	0.22%
2023/07/31	9	77.64	3	77.20	77.30	6	4,481	0.13%
2023/07/28	0	0.00	6	77.27	77.20	-6	4,496	-0.13%
2023/07/27	8	76.56	0	0.00	76.70	8	4,521	0.18%
2023/07/26	3	76.53	0	0.00	75.60	3	4,515	0.07%
2023/07/25	12.2	76.79	4	76.90	77.00	8.2	4,505	0.18%
2023/07/24	2	76.95	0	0.00	77.60	2	4,472	0.04%
2023/07/21	2	78.00	0	0.00	78.00	2	4,464	0.04%
2023/07/20	0.2	79.90	0	0.00	80.20	0.2	4,399	0.00%
2023/07/19	0.4	80.99	7	80.21	80.00	-6.7	4,371	-0.15%
2023/07/18	0.4	81.20	1	81.50	80.80	-0.6	4,387	-0.01%
2023/07/17	0.1	81.20	0.2	81.60	81.30	-0.1	4,426	0.00%
2023/07/14	2	81.25	0	0.00	80.80	2	4,500	0.04%
2023/07/13	2.1	79.30	0	0.00	79.70	2.1	4,465	0.05%
2023/07/12	1	80.20	0	0.00	80.00	1	4,442	0.02%
2023/07/11	0	0.00	1	81.60	81.60	-1	4,422	-0.02%
2023/07/07	2.3	81.46	0	0.00	80.50	2.3	4,407	0.05%
2023/07/06	0.1	82.70	0	0.00	83.50	0.1	4,317	0.00%
2023/07/05	3.5	84.35	0.2	84.60	83.70	3.3	4,229	0.08%
2023/07/04	2	88.00	0.8	88.10	88.30	1.2	4,126	0.03%
2023/07/03	6	88.18	0	0.00	87.70	6	4,090	0.15%
2023/06/30	2.1	86.59	1	86.70	88.00	1.1	4,064	0.03%
2023/06/29	1	86.30	0	0.00	86.10	1	4,041	0.02%
2023/06/28	1	86.90	1	86.40	86.20	0	4,087	0.00%
2023/06/27	0	0.00	1	87.60	87.00	-1	4,096	-0.02%
2023/06/26	1.5	87.30	0	0.00	87.00	1.5	4,165	0.04%
2023/06/21	1.2	89.22	0	0.00	88.20	1.2	4,186	0.03%
2023/06/16	7	91.69	0	0.00	90.30	7	4,285	0.16%
2023/06/15	1	92.50	0.2	93.50	92.90	0.8	4,260	0.02%
2023/06/13	4	93.25	0	0.00	92.50	4	4,360	0.09%
2023/06/12	1.5	93.21	0	0.00	93.00	1.5	4,330	0.03%
2023/06/09	0	0.00	5	93.60	93.40	-5	4,346	-0.12%
2023/06/07	1.3	94.48	5	93.40	94.80	-3.8	4,381	-0.09%
2023/06/06	3	91.50	0	0.00	91.30	3	4,377	0.07%
2023/06/02	0	0.00	1	91.90	91.90	-1	4,363	-0.02%
2023/06/01	1	91.60	0	0.00	91.60	1	4,368	0.02%
2023/05/30	1	93.50	0	0.00	93.80	1	4,393	0.02%
2023/05/29	2	94.65	0.5	94.00	94.10	1.5	4,419	0.03%
2023/05/26	2	93.35	1.2	93.31	92.80	0.8	4,503	0.02%
2023/05/22	0.1	89.90	1	89.70	89.50	-1	4,825	-0.02%
2023/05/19	4	90.38	0	0.00	89.80	4	4,853	0.08%
2023/05/16	1	90.90	0	0.00	90.30	1	5,100	0.02%
2023/05/15	2	89.40	0	0.00	90.00	2	5,183	0.04%
2023/05/05	0	0.00	5	89.94	89.70	-5	5,685	-0.09%
2023/05/04	4.2	88.74	0	0.00	89.30	4.2	5,810	0.07%
2023/05/03	2	88.30	2	88.10	88.20	0	5,880	0.00%
2023/04/28	2	87.60	2.1	86.51	86.70	-0.1	6,490	0.00%
2023/04/27	2	85.50	0	0.00	85.60	2	6,575	0.03%
2023/04/26	0	0.00	5	85.54	85.50	-5	6,624	-0.08%
2023/04/25	0.2	88.20	2	87.50	87.00	-1.8	6,709	-0.03%
2023/04/24	0.2	89.00	0	0.00	88.90	0.2	6,824	0.00%
2023/04/21	3	90.47	2	90.10	90.20	1	6,869	0.01%
2023/04/20	1	90.90	0	0.00	90.30	1	6,978	0.01%
2023/04/19	0.1	91.40	0	0.00	90.90	0.1	7,214	0.00%
2023/04/18	1	93.60	0	0.00	92.10	1	7,596	0.01%
2023/04/14	26	94.25	3	94.80	94.60	23	7,735	0.30%
2023/04/13	0.1	94.10	1	94.20	94.00	-1	7,704	-0.01%
2023/04/12	0	94.20	0	0.00	94.30	0	7,684	0.00%
2023/04/11	1	95.00	0	0.00	94.90	1	7,706	0.01%
2023/04/10	2	94.85	0	0.00	94.60	2	7,762	0.03%
2023/04/07	1	95.90	0	0.00	95.70	1	7,768	0.01%
2023/03/31	0	0.00	1	97.20	96.90	-1	7,782	-0.01%
2023/03/30	1	97.50	2	97.45	97.50	-1	7,815	-0.01%
2023/03/29	1	95.70	4	96.35	96.00	-3	7,814	-0.04%
2023/03/28	2	98.45	2	98.15	98.90	0	7,825	0.00%
2023/03/27	1	100.00	1	100.00	99.00	0	7,922	0.00%
2023/03/24	1	98.40	0	0.00	98.50	1	7,889	0.01%
2023/03/23	0	0.00	5.2	96.01	98.00	-5.2	7,842	-0.07%
2023/03/22	0	0.00	1	94.70	94.20	-1	7,774	-0.01%
2023/03/21	3	94.30	0	0.00	93.70	3	7,849	0.04%
2023/03/20	2	95.75	6	96.00	94.60	-4	7,920	-0.05%
2023/03/17	7	94.20	8	94.53	95.90	-1	7,928	-0.01%
2023/03/15	2	91.90	0	0.00	91.50	2	7,893	0.03%
2023/03/14	0	91.80	0	0.00	91.00	0	7,937	0.00%
2023/03/13	1	91.90	1	91.50	92.50	0	7,947	0.00%
2023/03/10	0	92.00	4.1	92.49	91.70	-4.1	7,997	-0.05%
2023/03/09	1.1	93.82	0	0.00	93.90	1.1	8,118	0.01%
2023/03/08	1	94.80	0.1	94.70	94.80	0.9	8,138	0.01%
2023/03/07	0	0.00	1	94.70	94.40	-1	8,131	-0.01%
2023/03/06	0.1	94.30	12	94.38	94.30	-12	8,136	-0.15%
2023/03/03	2	92.30	1	92.50	91.60	1	8,105	0.01%
2023/03/01	0	0.00	0.1	92.50	93.40	-0.1	8,175	0.00%
2023/02/24	2	94.05	3	95.13	92.50	-1	8,181	-0.01%
2023/02/23	1	93.70	1	92.60	93.40	0	8,204	0.00%
2023/02/22	5	91.42	6	91.75	91.70	-1	8,356	-0.01%
2023/02/21	4.1	95.18	1	95.80	95.00	3.1	8,345	0.04%
2023/02/20	0	0.00	1	93.60	93.50	-1	8,479	-0.01%
2023/02/17	0	0.00	2	91.70	92.40	-2	8,752	-0.02%
2023/02/15	16	92.94	3	92.77	92.40	13	9,097	0.14%
2023/02/14	2	97.20	2	97.80	97.20	0	9,016	0.00%
2023/02/13	4.1	95.90	1	98.70	96.80	3.1	9,109	0.03%
2023/02/10	3.1	98.27	5	97.80	98.70	-1.9	9,040	-0.02%
2023/02/08	0	0.00	7	96.84	95.70	-7	8,956	-0.08%
2023/02/07	4	93.90	0	0.00	95.30	4	8,863	0.05%
2023/02/06	5	94.02	2	94.55	93.60	3	9,066	0.03%
2023/02/03	2	96.50	5	96.58	96.60	-3	9,038	-0.03%
2023/02/02	4	97.43	1	99.10	96.80	3	9,008	0.03%
2023/02/01	1	97.50	2	97.35	97.20	-1	8,912	-0.01%
2023/01/31	6	97.25	7	97.61	99.70	-1	8,795	-0.01%
2023/01/30	0	0.00	5	99.72	101.00	-5	8,464	-0.06%
2023/01/17	0	0.00	1	91.80	92.00	-1	8,194	-0.01%
2023/01/16	0	0.00	1	88.90	89.30	-1	8,114	-0.01%
2023/01/13	2	91.35	2	90.50	88.20	0	8,124	0.00%
2023/01/12	6	90.03	3	90.07	90.00	3	8,014	0.04%
2023/01/11	2	92.60	2	90.90	92.60	0	7,883	0.00%
2023/01/10	3	92.23	7	92.50	91.70	-4	7,836	-0.05%
2023/01/09	7	91.46	6	92.20	93.40	1	7,676	0.01%
2023/01/06	27	89.93	24	90.53	90.80	3	7,420	0.04%
2023/01/05	2	85.05	1	85.30	84.80	1	6,972	0.01%
2023/01/03	0	0.00	1	79.60	80.00	-1	6,966	-0.01%
2022/12/28	3	78.60	2	78.10	77.80	1	7,004	0.01%
2022/12/26	2	80.05	0	0.00	80.40	2	6,977	0.03%
2022/12/22	1	82.90	0	0.00	82.90	1	7,051	0.01%
2022/12/21	0	0.00	1	82.20	82.00	-1	7,042	-0.01%
2022/12/20	1	84.40	3	83.27	81.30	-2	7,064	-0.03%
2022/12/19	1	82.40	3	85.60	84.60	-2	7,070	-0.03%
2022/12/16	1	82.80	0	0.00	82.30	1	6,965	0.01%
2022/12/13	1	85.00	1	83.80	83.80	0	7,106	0.00%
2022/12/12	6	82.35	3	81.80	83.90	3	7,001	0.04%
2022/12/06	0	0.00	2	85.60	84.80	-2	6,881	-0.03%
2022/12/05	2	87.15	0	0.00	86.50	2	6,886	0.03%
2022/12/02	1	86.80	0.1	87.10	86.80	0.9	6,936	0.01%
2022/12/01	7	86.71	11	86.94	87.10	-4	6,920	-0.06%
2022/11/30	1	82.50	1	82.60	82.30	0	6,787	0.00%
2022/11/28	13	83.33	1	83.70	83.50	12	6,752	0.18%
2022/11/25	0	0.00	1	84.20	83.90	-1	6,770	-0.01%
2022/11/24	0	0.00	2	83.15	84.40	-2	6,781	-0.03%
2022/11/23	7	85.41	5	84.62	83.20	2	6,779	0.03%
2022/11/22	3	83.87	4	83.65	83.50	-1	6,750	-0.01%
2022/11/21	1	84.80	12	85.57	83.70	-11	6,762	-0.16%
2022/11/18	7	90.50	5	89.68	88.10	2	6,627	0.03%
2022/11/17	0	0.00	4.3	86.33	90.70	-4.3	6,483	-0.07%
2022/11/16	7	86.40	8.2	86.83	87.20	-1.2	6,395	-0.02%
2022/11/15	18.2	84.93	3	85.47	85.50	15.2	6,169	0.25%
2022/11/14	3	80.80	1	80.80	80.80	2	5,930	0.03%
2022/11/11	2	80.40	16	80.54	80.90	-14	5,877	-0.24%
2022/11/10	2	72.90	3	73.57	74.10	-1	5,629	-0.02%
2022/11/09	2	70.10	3	71.23	73.00	-1	5,590	-0.02%
2022/11/08	1	68.20	3	69.00	69.10	-2	5,547	-0.04%
2022/11/07	3	66.73	3	66.97	67.50	0	5,611	0.00%
2022/11/04	1	64.70	1	65.20	65.30	0	5,641	0.00%
2022/11/03	2	65.10	2	65.45	65.10	0	5,632	0.00%
2022/11/02	4	65.63	4	65.98	66.00	0	5,664	0.00%
2022/11/01	4	67.93	0	0.00	68.10	4	5,487	0.07%
2022/10/27	0	0.00	5	64.28	64.80	-5	5,940	-0.08%
2022/10/25	0	0.00	2	63.10	62.60	-2	6,094	-0.03%
2022/10/21	4	64.35	2	64.65	63.50	2	6,095	0.03%
2022/10/20	1	62.80	2	60.90	62.40	-1	6,036	-0.02%
2022/10/18	1	63.40	1	63.90	63.00	0	6,072	0.00%
2022/10/17	4	61.50	0	0.00	63.70	4	6,099	0.07%
2022/10/14	2	62.95	4	63.50	63.50	-2	6,156	-0.03%
2022/10/13	1	61.20	1	60.60	60.30	0	6,187	0.00%
2022/10/12	5	60.34	0	0.00	60.30	5	6,178	0.08%
2022/10/07	0	0.00	2	67.95	66.80	-2	6,176	-0.03%
2022/10/06	0	0.00	2	68.40	68.80	-2	6,221	-0.03%
2022/10/05	0	0.00	5	69.50	68.50	-5	6,257	-0.08%
2022/10/04	2	67.50	0	0.00	67.30	2	6,284	0.03%
2022/10/03	6	65.07	5	65.36	65.10	1	6,301	0.02%
2022/09/30	2	64.30	2	62.60	65.00	0	6,420	0.00%
2022/09/29	0	0.00	1	63.30	63.50	-1	6,543	-0.02%
2022/09/28	0	0.00	1	63.70	63.30	-1	6,594	-0.02%
2022/09/27	1	65.20	0	0.00	65.00	1	6,635	0.02%
2022/09/26	3.1	65.38	1	66.10	64.40	2.1	6,777	0.03%
2022/09/22	2.2	68.46	2	68.20	68.00	0.2	6,930	0.00%
2022/09/21	7	69.07	0	0.00	69.80	7	6,932	0.10%
2022/09/20	2	72.35	0	0.00	72.20	2	6,749	0.03%
2022/09/15	1.2	75.39	2	74.75	75.40	-0.8	6,849	-0.01%
2022/09/14	1	73.30	0	0.00	73.80	1	6,947	0.01%
2022/09/12	1	75.50	1	75.00	75.00	0	6,943	0.00%
2022/09/08	0.1	74.10	4.1	73.43	74.00	-4	6,996	-0.06%
2022/09/07	1	70.60	2	71.30	71.80	-1	6,988	-0.01%
2022/09/06	5	72.26	4	72.70	71.80	1	6,980	0.01%
2022/09/05	1	71.30	4	70.98	71.50	-3	7,060	-0.04%
2022/09/02	0.1	72.30	0	0.00	72.00	0.1	7,206	0.00%
2022/09/01	4	72.70	0	0.00	72.50	4	7,189	0.06%
2022/08/29	2.1	73.49	2	73.05	73.20	0.1	7,129	0.00%
2022/08/26	3.2	77.09	5	76.62	76.60	-1.8	7,096	-0.03%
2022/08/25	2	75.15	1	75.10	75.00	1	7,080	0.01%
2022/08/24	0.2	75.90	1	75.60	75.20	-0.8	7,171	-0.01%
2022/08/23	2	74.65	1	74.30	74.20	1	7,223	0.01%
2022/08/22	0	0.00	3	74.20	74.10	-3	7,228	-0.04%
2022/08/18	2	75.65	1	75.80	76.00	1	7,292	0.01%
2022/08/17	2	77.50	0	0.00	77.20	2	7,294	0.03%
2022/08/16	1	77.00	2	77.10	76.20	-1	7,369	-0.01%
2022/08/15	1	77.50	1.1	78.20	78.20	-0.1	7,379	0.00%
2022/08/12	1	74.50	2	76.20	76.60	-1	7,295	-0.01%
2022/08/11	2	73.35	3	73.33	73.90	-1	7,205	-0.01%
2022/08/10	2	70.45	0	0.00	70.40	2	7,157	0.03%
2022/08/09	2	72.35	0	0.00	72.00	2	7,132	0.03%
2022/08/08	4	74.03	4	73.55	73.40	0	7,087	0.00%
2022/08/05	4	75.58	8	75.20	74.90	-4	7,031	-0.06%
2022/08/04	8	72.41	9	72.54	73.00	-1	6,886	-0.01%
2022/08/03	7	69.49	4	70.15	69.70	3	6,740	0.04%
2022/08/02	4	68.20	0	0.00	68.20	4	6,575	0.06%
2022/07/29	2	72.40	1	72.90	72.00	1	6,510	0.02%
2022/07/27	1	72.20	0	0.00	72.10	1	6,491	0.02%
2022/07/26	1	70.70	0	0.00	71.00	1	6,483	0.02%
2022/07/25	2.1	73.72	3	73.47	72.80	-0.9	6,465	-0.01%
2022/07/22	2	75.20	0	0.00	75.20	2	6,496	0.03%
2022/07/21	1	74.40	1	75.40	75.90	0	6,501	0.00%
2022/07/20	0.1	74.90	0	0.00	73.50	0.1	6,451	0.00%
2022/07/19	1	73.00	1.2	72.81	72.90	-0.2	6,424	0.00%
2022/07/18	3	72.97	1	73.30	73.00	2	6,453	0.03%
2022/07/15	4	72.80	5	72.34	73.10	-1	6,416	-0.02%
2022/07/14	7	70.41	5	70.60	70.90	2	6,348	0.03%
2022/07/13	5	69.46	5	69.94	68.90	0	6,320	0.00%
2022/07/12	5	68.16	1	68.10	67.90	4	6,267	0.06%
2022/07/11	0.1	71.70	0	0.00	71.30	0.1	6,257	0.00%
2022/07/08	5	72.28	1	72.20	71.80	4	6,256	0.06%
2022/07/07	0	0.00	8	68.94	69.70	-8	6,167	-0.13%
2022/07/06	2.3	66.58	2	66.10	65.30	0.3	6,078	0.00%
2022/07/05	3	68.70	1	70.50	69.10	2	6,028	0.03%
2022/07/04	6.1	67.24	2	67.65	67.50	4.1	5,980	0.07%
2022/07/01	4	74.93	4	75.60	73.30	0	5,839	0.00%
2022/06/30	3.2	77.51	3	77.13	76.80	0.2	5,892	0.00%
2022/06/29	0.1	80.50	0	0.00	79.90	0.1	5,768	0.00%
2022/06/28	0.1	84.70	9	83.70	82.80	-8.9	5,701	-0.16%
2022/06/27	2	84.70	2	85.30	85.00	0	5,706	0.00%
2022/06/24	8	83.00	0	0.00	83.10	8	5,673	0.14%
2022/06/23	3	84.00	6	83.50	83.00	-3	5,631	-0.05%
2022/06/22	3.1	84.64	3	85.00	83.70	0.1	5,546	0.00%
2022/06/20	0.2	90.20	4	90.70	89.10	-3.8	5,392	-0.07%
2022/06/17	0	0.00	2	91.50	90.60	-2	5,349	-0.04%
2022/06/16	2	94.90	2	96.90	93.00	0	5,242	0.00%
2022/06/15	2	95.80	1	95.90	95.50	1	5,177	0.02%
2022/06/14	1	94.00	2	93.85	96.50	-1	5,245	-0.02%
2022/06/13	3.2	96.54	0	0.00	95.60	3.2	5,217	0.06%
2022/06/10	2	101.50	0	0.00	101.50	2	5,137	0.04%
2022/06/09	0	0.00	1	102.50	102.00	-1	5,134	-0.02%
2022/06/07	0.2	101.50	0	0.00	101.50	0.2	5,202	0.00%
2022/06/06	2	102.25	1	101.50	102.50	1	5,222	0.02%
2022/06/02	1	101.00	0	0.00	101.00	1	5,241	0.02%
2022/05/31	4	105.00	3	106.17	107.00	1	5,238	0.02%
2022/05/30	1	102.50	1	103.50	103.50	0	5,156	0.00%
2022/05/27	3	98.00	0	0.00	98.20	3	5,112	0.06%
2022/05/26	2	97.50	2	99.05	97.40	0	5,127	0.00%
2022/05/25	4	99.75	4	99.60	101.00	0	5,078	0.00%
2022/05/24	3.5	100.36	1	104.00	99.80	2.5	5,092	0.05%
2022/05/20	1.2	107.67	0	0.00	107.50	1.2	4,925	0.02%
2022/05/19	1.5	106.21	0	0.00	106.50	1.5	4,918	0.03%
2022/05/18	1	108.00	1	110.00	107.50	0	4,905	0.00%
2022/05/17	0.2	106.50	2	106.50	107.00	-1.8	4,887	-0.04%
2022/05/16	0	0.00	1	105.50	104.50	-1	4,925	-0.02%
2022/05/12	1	102.00	0.1	100.50	101.00	0.9	5,143	0.02%
2022/05/10	5	98.20	0	0.00	101.00	5	5,295	0.09%
2022/05/09	3.1	102.42	0	0.00	99.50	3.1	5,337	0.06%
2022/05/06	0.1	108.00	0	0.00	107.50	0.1	5,360	0.00%
2022/05/05	1.2	105.58	1	107.50	107.50	0.2	5,477	0.00%
2022/05/04	1	106.00	1	104.50	105.50	0	5,627	0.00%
2022/05/03	0	0.00	1	103.00	104.00	-1	5,655	-0.02%
2022/04/29	1	105.50	2.3	106.43	105.50	-1.3	5,680	-0.02%
2022/04/28	4	103.63	3	104.00	103.50	1	5,771	0.02%
2022/04/25	0	0.00	1	101.00	103.00	-1	5,679	-0.02%
2022/04/22	2.1	105.52	0	0.00	106.00	2.1	5,704	0.04%
2022/04/21	2	109.00	2	108.25	109.00	0	5,748	0.00%
2022/04/20	0.5	110.50	0	0.00	109.00	0.5	5,791	0.01%
2022/04/19	1	109.50	0	109.50	108.00	1	5,852	0.02%
2022/04/18	0	0.00	1	108.50	108.00	-1	5,931	-0.02%
2022/04/15	4	108.63	0	0.00	108.00	4	5,999	0.07%
2022/04/14	0	0.00	1	112.00	112.00	-1	6,000	-0.02%
2022/04/13	0	0.00	1	114.50	114.00	-1	6,015	-0.02%
2022/04/12	1.3	111.23	0	0.00	112.50	1.3	6,048	0.02%
2022/04/11	1	113.00	0	0.00	114.00	1	6,074	0.02%
2022/04/08	0.1	116.00	0	0.00	116.50	0.1	6,153	0.00%
2022/04/07	0	0.00	1	117.00	117.00	-1	6,111	-0.02%
2022/04/06	9.2	115.08	1	117.00	118.00	8.2	6,035	0.14%
2022/04/01	1.1	122.00	0	0.00	122.00	1.1	5,870	0.02%
2022/03/31	1	124.00	1	124.50	124.50	0	5,845	0.00%
2022/03/30	2.5	124.29	0.1	125.00	124.00	2.4	5,856	0.04%
2022/03/28	0.1	120.50	0	0.00	120.50	0.1	5,875	0.00%
2022/03/25	1	122.00	0	0.00	122.00	1	5,861	0.02%
2022/03/24	2	121.50	0	0.00	122.00	2	5,851	0.03%
2022/03/23	0	0.00	1	125.00	125.00	-1	5,889	-0.02%
2022/03/22	1	122.00	1	123.50	123.50	0	5,916	0.00%
2022/03/21	1	124.00	1	125.00	124.00	0	5,961	0.00%
2022/03/18	1.2	123.00	1	124.00	124.00	0.2	6,003	0.00%
2022/03/17	0	0.00	6.1	122.22	123.00	-6.1	6,109	-0.10%
2022/03/16	1	115.00	0	0.00	115.00	1	6,054	0.02%
2022/03/15	13.2	117.20	0.1	117.00	116.50	13.1	6,112	0.21%
2022/03/14	1	121.50	1	123.50	123.50	0	6,127	0.00%
2022/03/11	0	0.00	1	124.00	124.50	-1	6,176	-0.02%
2022/03/10	3	124.83	0	0.00	124.00	3	6,202	0.05%
2022/03/09	2	123.00	1	122.00	122.00	1	6,295	0.02%
2022/03/08	2	119.75	0	0.00	121.00	2	6,490	0.03%
2022/03/07	10	121.75	0.1	122.00	123.50	9.9	6,505	0.15%
2022/03/04	1	128.00	0	0.00	127.00	1	6,506	0.02%
2022/03/01	0.2	125.00	0	0.00	130.00	0.2	6,379	0.00%
2022/02/25	1	125.50	1	125.00	125.50	0	6,344	0.00%
2022/02/22	0.1	125.00	0	0.00	126.50	0.1	6,402	0.00%
2022/02/21	1	127.00	2	126.50	126.50	-1	6,396	-0.02%
2022/02/18	1	128.00	0.1	129.00	128.00	0.9	6,436	0.01%
2022/02/17	0.2	128.75	0	0.00	129.00	0.2	6,487	0.00%
2022/02/16	0.1	129.50	0	0.00	129.50	0.1	6,529	0.00%
2022/02/15	4	129.25	0	0.00	127.00	4	6,571	0.06%
2022/02/11	0	0.00	2	131.50	131.50	-2	6,450	-0.03%
2022/02/10	1	130.00	0	0.00	130.50	1	6,657	0.02%
2022/02/09	0	0.00	2	126.00	127.50	-2	6,697	-0.03%
2022/02/08	2	123.75	0	0.00	123.50	2	6,783	0.03%
2022/02/07	5.2	125.69	1	124.50	123.50	4.2	6,906	0.06%
2022/01/26	4.3	130.41	0	0.00	130.50	4.3	7,198	0.06%
2022/01/25	0	0.00	1.1	138.95	139.00	-1.1	7,862	-0.01%
2022/01/24	0	137.00	0	0.00	137.50	0	7,934	0.00%
2022/01/21	0.2	137.13	0.2	138.00	138.00	0	8,056	0.00%
2022/01/20	0.2	139.00	0	0.00	140.50	0.2	8,134	0.00%
2022/01/19	1	139.00	0.8	139.00	138.50	0.2	8,317	0.00%
2022/01/17	1	140.00	1	140.50	140.50	0	8,472	0.00%
2022/01/14	1.5	138.40	3	137.33	139.00	-1.5	8,543	-0.02%
2022/01/13	3	140.17	0.1	139.50	139.00	2.9	8,517	0.03%
2022/01/12	2	142.00	1.2	141.50	142.00	0.9	8,556	0.01%
2022/01/11	1.3	140.40	0.2	140.50	139.50	1.1	8,566	0.01%
2022/01/07	2.3	142.65	2	144.00	142.50	0.3	8,724	0.00%
2022/01/06	1.2	145.67	0	0.00	147.00	1.2	8,756	0.01%
2022/01/05	9.2	148.54	2	150.25	148.50	7.2	8,905	0.08%
2022/01/04	12.4	150.45	1	152.50	150.50	11.4	8,975	0.13%
2022/01/03	9.3	151.80	0	0.00	151.50	9.3	9,042	0.10%
2021/12/30	1	157.50	1	158.50	158.00	0	9,138	0.00%
2021/12/28	0	0.00	2	159.75	160.00	-2	9,597	-0.02%
2021/12/27	4	157.38	6	158.42	157.50	-2	9,682	-0.02%
2021/12/24	2	156.00	1	158.00	156.00	1	9,819	0.01%
2021/12/23	0	0.00	8	158.50	155.50	-8	9,998	-0.08%
2021/12/22	1	157.00	5	157.60	158.00	-4	10,209	-0.04%
2021/12/21	0	0.00	0.2	156.00	157.00	-0.2	10,272	0.00%
2021/12/17	0	0.00	0.1	153.50	155.50	-0.1	10,487	0.00%
2021/12/16	2	155.00	2.5	155.37	155.50	-0.5	10,670	0.00%
2021/12/15	0	0.00	1	154.00	154.00	-1	10,864	-0.01%
2021/12/14	0.3	151.40	1	150.00	152.00	-0.8	11,065	-0.01%
2021/12/13	10.3	149.95	0	0.00	150.00	10.3	11,234	0.09%
2021/12/10	1.2	155.83	1	156.00	153.50	0.2	11,331	0.00%
2021/12/09	4	153.25	0	0.00	153.50	4	11,675	0.03%
2021/12/08	1	164.42	2	161.75	159.00	-1	12,110	-0.01%
2021/12/07	1	162.50	0	0.00	162.00	1	12,681	0.01%
2021/12/06	0	0.00	1	164.00	165.00	-1	12,952	-0.01%
2021/12/03	6	163.92	3	162.50	164.00	3	13,313	0.02%
2021/12/02	3	163.50	22.1	164.02	165.00	-19.1	13,767	-0.14%
2021/12/01	0	0.00	1.4	157.86	157.50	-1.4	14,155	-0.01%
2021/11/30	0.1	153.50	2	153.50	155.00	-1.9	14,518	-0.01%
2021/11/29	0.1	149.00	4.1	147.31	149.50	-4	14,783	-0.03%
2021/11/26	1.3	148.30	0	0.00	148.00	1.3	14,896	0.01%
2021/11/24	5.2	150.71	0	151.50	151.00	5.2	15,122	0.03%
2021/11/23	3.1	155.71	2	153.75	153.50	1.1	15,266	0.01%
2021/11/22	1.1	157.64	14.2	159.68	159.50	-13.1	15,438	-0.08%
2021/11/19	9	159.00	7.3	156.21	156.00	1.8	15,753	0.01%
2021/11/18	0.4	154.50	0	0.00	156.00	0.4	15,866	0.00%
2021/11/17	0.3	154.50	2	154.50	154.50	-1.7	16,082	-0.01%
2021/11/16	1.3	152.92	2	151.00	151.00	-0.7	16,201	0.00%
2021/11/15	3	155.50	2	153.25	153.50	1	16,248	0.01%
2021/11/12	0	0.00	0.3	155.00	154.00	-0.3	16,476	0.00%
2021/11/11	0	0.00	2	153.25	153.00	-2	16,472	-0.01%
2021/11/10	0	0.00	2	152.25	154.00	-2	16,671	-0.01%
2021/11/09	8.5	156.55	5	157.20	155.50	3.5	16,820	0.02%
2021/11/08	3.1	148.50	4.8	148.81	150.50	-1.7	16,970	-0.01%
2021/11/05	9.2	146.40	9.2	145.50	144.50	0	17,155	0.00%
2021/11/04	4	147.75	4	146.25	143.50	0	17,580	0.00%
2021/11/03	12	153.63	6	152.67	151.50	6	17,469	0.03%
2021/11/02	17	158.24	17	160.21	158.00	0	17,754	0.00%
2021/11/01	21	148.21	22.1	146.55	148.50	-1.1	17,649	-0.01%
2021/10/29	0	142.47	5	142.50	144.50	-5	17,622	-0.03%
2021/10/28	8.2	143.94	4.2	148.05	143.00	4	17,507	0.02%
2021/10/27	9.2	148.22	9	145.39	149.00	0.2	17,344	0.00%
2021/10/26	0.2	143.27	0	144.00	143.50	0.1	17,224	0.00%
2021/10/25	0	141.00	0.6	140.40	141.00	-0.5	17,090	0.00%
2021/10/22	7	143.49	4	143.00	143.50	3	17,034	0.02%
2021/10/21	6.2	146.12	1	144.50	143.00	5.2	16,896	0.03%
2021/10/20	24	146.85	24.2	147.25	146.50	-0.2	16,829	0.00%
2021/10/19	4.2	145.29	4.3	141.50	145.50	-0.1	16,704	0.00%
2021/10/18	2.3	142.44	2.7	139.63	140.50	-0.4	16,617	0.00%
2021/10/15	12.3	144.59	6.6	144.65	144.00	5.7	16,585	0.03%
2021/10/14	3	140.00	4	141.50	140.50	-1	16,358	-0.01%
2021/10/13	9.6	137.42	8	140.75	138.00	1.6	16,360	0.01%
2021/10/12	2.3	141.95	2.5	143.33	141.00	-0.1	16,162	0.00%
2021/10/08	6	147.92	3	150.00	147.00	3	16,055	0.02%
2021/10/07	14	150.21	15	150.37	150.00	-1	15,897	-0.01%
2021/10/06	11	148.32	10.9	147.82	149.00	0.1	15,732	0.00%
2021/10/05	6.6	142.19	6.7	139.35	145.50	0	15,557	0.00%
2021/10/04	0.1	145.50	0	0.00	144.00	0.1	15,271	0.00%
2021/10/01	3.3	146.55	5.1	147.55	149.00	-1.8	15,191	-0.01%
2021/09/30	9.1	149.28	16	147.78	151.50	-7	15,062	-0.05%
2021/09/29	14.2	146.08	7.1	144.88	144.50	7.1	14,878	0.05%
2021/09/28	4.1	151.66	4	155.13	155.50	0.1	14,638	0.00%
2021/09/27	12	155.46	10	154.65	154.50	2	14,562	0.01%
2021/09/24	8.1	153.90	6	157.08	157.50	2.1	14,499	0.01%
2021/09/23	18	154.86	12	153.21	152.00	6	14,371	0.04%
2021/09/22	7	154.29	7	153.29	154.00	0	14,150	0.00%
2021/09/17	3.1	158.49	10	160.90	162.00	-6.9	13,947	-0.05%
2021/09/16	17	157.82	16	158.53	157.00	1	13,727	0.01%
2021/09/15	10.1	158.40	12	159.21	158.50	-2	13,534	-0.01%
2021/09/14	36.1	161.78	35	161.91	160.00	1	13,350	0.01%
2021/09/13	44.1	168.27	38	168.78	162.00	6.1	13,011	0.05%
2021/09/10	69.6	171.70	64.5	172.23	173.50	5.1	12,479	0.04%
2021/09/09	20.5	160.07	33	160.41	164.00	-12.5	11,860	-0.11%
2021/09/08	46	162.29	17	160.47	158.00	29	11,556	0.25%
2021/09/07	41.7	166.56	45.2	167.99	171.50	-3.5	11,313	-0.03%
2021/09/06	31.1	165.52	32	166.48	165.00	-1	10,853	-0.01%
2021/09/03	26.3	157.70	32	159.91	158.50	-5.7	10,229	-0.06%
2021/09/02	17	154.88	24	154.67	153.00	-7	9,846	-0.07%
2021/09/01	1	149.50	3	150.33	151.00	-2	9,499	-0.02%
2021/08/31	8	145.50	4	146.13	148.00	4	9,384	0.04%
2021/08/30	21.2	147.93	9	148.94	149.00	12.2	9,304	0.13%
2021/08/27	6	148.50	17	148.15	148.50	-11	9,135	-0.12%
2021/08/26	23	148.91	20	146.23	144.00	3	8,977	0.03%
2021/08/25	21	147.69	24.2	148.69	145.50	-3.2	8,809	-0.04%
2021/08/24	10.5	141.22	13.4	144.01	142.50	-2.9	8,417	-0.03%
2021/08/23	7.3	139.59	4	140.75	138.50	3.3	8,223	0.04%
2021/08/20	1	133.00	1	133.50	131.50	0	8,078	0.00%
2021/08/19	7	136.93	3	136.00	136.00	4	8,033	0.05%
2021/08/18	7	137.00	6	134.92	137.00	1	7,956	0.01%
2021/08/17	5	137.50	8.6	135.59	136.50	-3.6	7,737	-0.05%
2021/08/16	5	136.60	5	136.30	137.50	0	7,663	0.00%
2021/08/13	19	142.34	13	142.81	141.50	6	7,476	0.08%
2021/08/12	34	148.88	23.1	149.46	145.00	10.9	7,264	0.15%
2021/08/11	20	144.73	25	144.80	144.00	-5	6,871	-0.07%
2021/08/10	27	148.98	40	150.33	146.50	-13	6,610	-0.20%
2021/08/09	4	144.75	12	142.88	143.00	-8	6,104	-0.13%
2021/08/06	61	146.83	53	146.70	143.00	8	6,073	0.13%
2021/08/05	18	140.03	15.1	144.37	146.50	2.9	5,508	0.05%
2021/08/04	0	0.00	4	132.38	133.50	-4	4,873	-0.08%
2021/08/03	0	0.00	2	120.00	121.50	-2	4,888	-0.04%
2021/07/28	0	0.00	1	111.00	111.50	-1	5,217	-0.02%
2021/07/27	0	0.00	1	114.50	113.50	-1	5,298	-0.02%
2021/07/26	0	0.00	1	113.50	114.50	-1	5,364	-0.02%
2021/07/20	0	0.00	1	114.00	114.00	-1	5,603	-0.02%
2021/07/19	7	112.07	2	111.75	113.00	5	5,590	0.09%
2021/07/16	0.1	117.50	0	0.00	117.50	0.1	5,552	0.00%
2021/07/15	0	0.00	1	120.50	120.00	-1	5,554	-0.02%
2021/07/14	1	118.00	0	0.00	118.50	1	5,539	0.02%
2021/07/13	3	119.83	0	0.00	119.00	3	5,563	0.05%
2021/07/12	1	115.50	0	0.00	116.00	1	5,611	0.02%
2021/07/09	2	113.75	0	0.00	113.50	2	5,656	0.04%
2021/07/08	1.1	116.43	0	0.00	115.00	1.1	5,758	0.02%
2021/07/06	0	0.00	1	118.00	115.50	-1	5,958	-0.02%
2021/07/05	1	119.00	0	0.00	118.00	1	6,113	0.02%
2021/07/01	2	117.00	1	117.00	116.00	1	6,250	0.02%
2021/06/30	0	0.00	1	118.50	118.00	-1	6,327	-0.02%
2021/06/29	1	117.00	0	0.00	117.50	1	6,354	0.02%
2021/06/28	1	116.00	1	116.00	116.00	0	6,417	0.00%
2021/06/25	0.1	118.00	2	118.50	117.50	-1.9	6,458	-0.03%
2021/06/22	2	121.00	0	0.00	118.00	2	6,580	0.03%
2021/06/21	0	0.00	1	121.00	121.00	-1	6,606	-0.02%
2021/06/18	10	122.85	10	123.35	122.00	0	6,651	0.00%
2021/06/17	1	122.50	0	0.00	123.50	1	6,636	0.02%
2021/06/16	12	126.79	10	122.50	121.50	2	6,721	0.03%
2021/06/15	9	124.39	12.1	124.68	124.00	-3.1	6,686	-0.05%
2021/06/11	2	117.50	0	0.00	117.50	2	6,690	0.03%
2021/06/10	0	0.00	0	117.00	116.00	0	6,782	0.00%
2021/06/09	0	0.00	0	114.00	114.00	0	6,813	0.00%
2021/06/08	0	0.00	0.4	114.50	114.50	-0.4	6,997	-0.01%
2021/06/01	0.2	117.00	0	0.00	117.50	0.2	7,776	0.00%
2021/05/28	0	0.00	2.6	117.50	117.00	-2.6	8,124	-0.03%
2021/05/27	1	114.00	0	0.00	116.50	1	8,110	0.01%
2021/05/26	1	113.50	1	113.00	113.00	0	8,165	0.00%
2021/05/25	0	0.00	1	112.50	112.50	-1	8,145	-0.01%
2021/05/24	1.1	107.09	1	109.00	108.00	0.1	8,137	0.00%
2021/05/19	1.2	107.50	0	0.00	106.50	1.2	8,269	0.01%
2021/05/14	1	109.00	0	0.00	105.50	1	8,318	0.01%
2021/05/13	0	0.00	3.2	107.03	110.00	-3.2	8,342	-0.04%
2021/05/10	0	0.00	1	114.50	114.50	-1	8,426	-0.01%
2021/05/07	2	114.25	0	0.00	114.00	2	8,515	0.02%
2021/05/06	1.6	115.18	2	111.50	112.50	-0.4	8,587	0.00%
2021/05/05	6	116.17	6	116.25	110.50	0	8,498	0.00%
2021/05/04	0	0.00	2.2	111.09	116.00	-2.2	8,429	-0.03%
2021/05/03	0	0.00	1.4	117.50	115.00	-1.4	8,682	-0.02%
2021/04/29	1	119.49	0.9	119.00	119.50	0.2	8,761	0.00%
2021/04/28	0	0.00	2.5	119.40	120.00	-2.5	8,781	-0.03%
2021/04/27	0	0.00	1	118.00	119.50	-1	8,896	-0.01%
2021/04/26	0	0.00	3.5	118.79	118.50	-3.5	8,923	-0.04%
2021/04/23	0	0.00	1	115.00	116.50	-1	8,894	-0.01%
2021/04/22	1.8	113.50	0	0.00	113.50	1.8	9,041	0.02%
2021/04/21	0	114.00	0	0.00	113.50	0	9,049	0.00%
2021/04/19	0	0.00	2.1	115.05	116.00	-2.1	9,243	-0.02%
2021/04/16	0	0.00	3.2	116.83	116.50	-3.2	9,284	-0.03%
2021/04/15	0	0.00	1.1	113.40	114.00	-1.1	9,303	-0.01%
2021/04/14	0	0.00	4	114.63	113.00	-4	9,305	-0.04%
2021/04/13	1.1	117.91	1	117.00	116.50	0.1	9,261	0.00%
2021/04/12	0	0.00	1	115.51	116.00	-1	9,214	-0.01%
2021/04/09	0.2	115.50	1.4	116.43	116.50	-1.2	9,116	-0.01%
2021/04/08	1.4	111.79	7	112.36	112.50	-5.6	8,994	-0.06%
2021/04/07	4	110.63	2	109.52	111.00	2	8,990	0.02%
2021/04/06	7	111.43	1	111.50	112.00	6	8,939	0.07%
2021/04/01	1	109.50	2	109.50	110.00	-1	8,882	-0.01%
2021/03/31	2	108.52	1.3	109.88	108.00	0.7	8,830	0.01%
2021/03/30	0.2	109.00	3	109.33	110.00	-2.9	8,746	-0.03%
2021/03/29	0.2	109.00	1	108.50	108.00	-0.9	8,695	-0.01%
2021/03/26	0	107.00	2	107.00	107.00	-2	8,690	-0.02%
2021/03/25	3	104.33	3	104.83	106.00	0	8,666	0.00%
2021/03/24	0	0.00	1	105.50	105.50	-1	8,611	-0.01%
2021/03/23	0	0.00	7	109.21	108.50	-7	8,634	-0.08%
2021/03/22	2	107.75	5.1	107.99	109.50	-3	8,623	-0.04%
2021/03/19	5	106.30	12	105.67	108.00	-7	8,674	-0.08%
2021/03/18	2	107.50	5.1	109.20	109.00	-3.1	8,613	-0.04%
2021/03/17	0	0.00	1	109.00	106.00	-1	8,614	-0.01%
2021/03/16	3	108.50	3	108.17	108.50	0	8,584	0.00%
2021/03/15	8	106.69	1	107.50	106.00	7	8,767	0.08%
2021/03/12	4.5	105.92	5	105.90	106.50	-0.5	9,054	-0.01%
2021/03/11	17.1	101.09	14	102.36	102.00	3.1	9,045	0.03%
2021/03/10	13	102.54	4	101.38	100.50	9	8,877	0.10%
2021/03/09	2	100.15	2	101.05	102.50	0	8,724	0.00%
2021/03/08	5.3	105.59	1.5	104.49	103.50	3.8	8,592	0.04%
2021/03/05	6	105.58	1	107.00	106.00	5	8,532	0.06%
2021/03/04	2	109.50	0.1	110.00	108.50	1.9	8,465	0.02%
2021/03/03	2	112.25	0	0.00	112.50	2	8,319	0.02%
2021/03/02	1	117.50	0	0.00	115.00	1	8,190	0.01%
2021/02/26	6	117.00	4	118.25	116.00	2	8,162	0.02%
2021/02/25	1.2	123.92	1	123.50	122.50	0.2	8,089	0.00%
2021/02/23	1	123.00	0	0.00	122.00	1	8,511	0.01%
2021/02/22	1.1	124.59	1	125.00	125.50	0.1	8,435	0.00%
2021/02/19	2	124.00	0	0.00	124.50	2	8,413	0.02%
2021/02/18	1	123.50	1.1	124.03	123.50	-0.1	8,373	0.00%
2021/02/05	1	126.50	10.3	127.59	126.00	-9.3	8,186	-0.11%
2021/02/04	13	127.69	14	126.71	126.50	-1	8,143	-0.01%
2021/02/03	5	125.90	8	126.13	127.00	-3	8,047	-0.04%
2021/02/02	9.1	117.95	9	117.67	118.00	0.1	7,806	0.00%
2021/02/01	2	115.00	0	0.00	115.00	2	7,775	0.03%
2021/01/29	2.2	114.91	0	0.00	112.00	2.2	7,766	0.03%
2021/01/28	8.3	118.85	7.1	119.77	117.00	1.2	7,864	0.01%
2021/01/27	3.1	124.23	5	125.20	122.50	-1.9	7,762	-0.02%
2021/01/26	12	125.75	7.3	123.55	123.00	4.7	7,665	0.06%
2021/01/25	27	126.52	20.1	128.17	129.50	6.9	7,524	0.09%
2021/01/22	2.2	121.92	6.2	121.65	123.00	-4	7,177	-0.06%
2021/01/21	10.1	120.66	6	122.00	120.00	4.1	7,023	0.06%
2021/01/20	1.1	120.45	4	120.38	120.00	-2.9	6,918	-0.04%
2021/01/19	1.1	119.95	2	118.75	118.50	-1	6,791	-0.01%
2021/01/18	2	114.75	4	116.75	116.50	-2	6,711	-0.03%
2021/01/15	14	118.36	5.5	118.81	117.50	8.5	6,677	0.13%
2021/01/14	3	122.17	17	121.00	122.00	-14	6,525	-0.21%
2021/01/13	18	121.56	15.6	119.92	124.00	2.4	6,448	0.04%
2021/01/12	1.1	117.45	3	117.50	117.00	-1.9	6,247	-0.03%
2021/01/11	9	117.39	1	117.50	118.00	8	6,198	0.13%
2021/01/08	3	118.00	2	116.25	116.00	1	6,139	0.02%
2021/01/07	1.1	114.41	0	0.00	116.00	1.1	6,030	0.02%
2021/01/06	0	0.00	1	112.00	113.00	-1	6,036	-0.02%
2021/01/04	5	113.70	0	0.00	114.00	5	6,119	0.08%
2020/12/31	0	0.00	1	116.00	116.00	-1	6,241	-0.02%
2020/12/29	1	115.00	1	117.00	114.00	0	6,249	0.00%
2020/12/28	1.1	115.00	0	0.00	118.00	1.1	6,298	0.02%
2020/12/25	0	0.00	2.7	114.82	115.00	-2.7	6,405	-0.04%
2020/12/23	2	114.50	1	115.00	114.50	1	6,829	0.01%
2020/12/22	1	115.00	1	114.50	114.50	0	6,881	0.00%
2020/12/21	2	112.75	0	0.00	115.50	2	6,899	0.03%
2020/12/18	0	0.00	5	115.90	116.00	-5	6,886	-0.07%
2020/12/17	6	115.92	0	0.00	115.00	6	6,863	0.09%
2020/12/16	2.1	113.26	0	0.00	112.50	2.1	6,773	0.03%
2020/12/15	3.1	114.60	1	110.50	112.50	2.1	6,713	0.03%
2020/12/14	0	0.00	0	116.00	116.00	0	6,632	0.00%
2020/12/11	1.1	114.05	2	114.50	116.00	-0.9	6,635	-0.01%
2020/12/10	2	117.51	3	118.00	117.50	-1	6,563	-0.02%
2020/12/09	8.7	125.87	6	124.92	123.50	2.7	6,475	0.04%
2020/12/08	10	118.20	8.8	120.46	125.50	1.2	6,235	0.02%
2020/12/07	6	113.16	2	113.25	114.50	4	5,911	0.07%
2020/12/04	0	0.00	1	108.00	109.00	-1	5,764	-0.02%
2020/12/03	1	108.00	2	108.75	108.50	-1	5,755	-0.02%
2020/12/02	0.3	107.50	2	108.25	109.00	-1.7	5,925	-0.03%
2020/12/01	2.3	105.26	2	105.00	107.00	0.3	5,917	0.01%
2020/11/30	2	106.50	0	0.00	105.00	2	5,993	0.03%
2020/11/27	1	107.00	0	0.00	107.00	1	5,923	0.02%
2020/11/26	2	104.75	0	0.00	105.00	2	5,935	0.03%
2020/11/25	2	107.25	3	106.83	106.50	-1	6,016	-0.02%
2020/11/24	9.2	108.48	9.3	108.57	105.50	-0.1	5,976	0.00%
2020/11/23	18	112.42	15	110.37	108.00	3	5,890	0.05%
2020/11/20	1	104.00	5	102.06	105.00	-4	5,579	-0.07%
2020/11/19	0	0.00	1	99.50	99.00	-1	5,559	-0.02%
2020/11/18	0	0.00	1	99.50	99.50	-1	5,642	-0.02%
2020/11/17	2	99.20	2	99.00	99.00	0	5,692	0.00%
2020/11/16	1	98.00	0	0.00	98.50	1	5,723	0.02%
2020/11/10	2	99.25	1	97.90	98.30	1	5,774	0.02%
2020/11/09	0.2	101.50	1	101.50	103.00	-0.8	5,794	-0.01%
2020/11/06	1	100.50	0	0.00	100.50	1	5,810	0.02%
2020/11/05	25.1	99.72	28	99.98	100.00	-2.9	5,873	-0.05%
2020/11/04	2	95.90	2	95.15	96.20	0	5,758	0.00%
2020/11/03	1	94.10	0	0.00	93.90	1	5,943	0.02%
2020/10/28	0	0.00	1	94.40	95.10	-1	6,606	-0.02%
2020/10/27	2	94.20	0	0.00	94.50	2	6,680	0.03%
2020/10/26	1	95.20	1	95.50	95.40	0	6,777	0.00%
2020/10/22	1	96.40	1	96.40	96.20	0	7,492	0.00%
2020/10/21	1	97.50	6	98.70	97.10	-5	7,886	-0.06%
2020/10/20	1	98.30	0	0.00	98.50	1	8,046	0.01%
2020/10/19	2	97.50	1	97.70	97.10	1	8,531	0.01%
2020/10/16	0	0.00	19	98.19	98.20	-19	8,724	-0.22%
2020/10/15	10	98.70	0	0.00	98.50	10	8,772	0.11%
2020/10/14	1	99.50	2	99.20	99.40	-1	8,800	-0.01%
2020/10/13	2	98.45	0	0.00	98.50	2	8,855	0.02%
2020/10/12	28	97.59	12	98.67	99.00	16	8,854	0.18%
2020/10/08	6	97.25	7	99.23	98.50	-1	8,817	-0.01%
2020/10/07	0	0.00	5	96.50	96.50	-5	8,698	-0.06%
2020/10/06	0	0.00	3	96.33	96.70	-3	8,709	-0.03%
2020/10/05	1	95.70	1	97.40	95.30	0	8,729	0.00%
2020/09/30	2.1	96.44	1	96.20	96.10	1.1	8,722	0.01%
2020/09/29	15	98.00	11	96.35	95.00	4	8,693	0.05%
2020/09/28	2	97.75	4	95.20	97.80	-2	8,607	-0.02%
2020/09/25	1	89.80	0	0.00	89.10	1	8,528	0.01%
2020/09/24	0	0.00	1	91.60	90.80	-1	8,630	-0.01%
2020/09/21	0	0.00	2	94.05	93.50	-2	8,745	-0.02%
2020/09/14	2	98.20	1	97.80	97.90	1	8,745	0.01%
2020/09/11	1	96.80	0	0.00	97.40	1	8,687	0.01%
2020/09/10	6	97.43	6	97.80	97.30	0	8,638	0.00%
2020/09/09	2	95.45	4	95.78	96.20	-2	8,636	-0.02%
2020/09/08	1	96.00	1	96.00	96.00	0	8,629	0.00%
2020/09/07	0	0.00	2	97.55	96.50	-2	8,619	-0.02%
2020/09/04	1	93.70	3	93.80	93.80	-2	8,487	-0.02%
2020/09/02	0	0.00	1	94.00	94.60	-1	8,345	-0.01%
2020/09/01	1	93.10	2	93.50	93.10	-1	8,348	-0.01%
2020/08/31	4	93.58	4	94.23	93.50	0	8,317	0.00%
2020/08/28	0	0.00	9	93.38	93.90	-9	8,160	-0.11%
2020/08/27	3	93.60	0	0.00	93.30	3	8,141	0.04%
2020/08/26	4	94.15	5	94.52	93.70	-1	8,112	-0.01%
2020/08/25	4	94.08	1	94.50	94.40	3	8,088	0.04%
2020/08/24	1	91.10	4	91.50	91.90	-3	8,028	-0.04%
2020/08/21	2	87.40	4	88.18	88.30	-2	7,952	-0.03%
2020/08/20	1	84.20	0	0.00	84.80	1	7,882	0.01%
2020/08/19	2	89.65	4	91.30	89.50	-2	7,851	-0.03%
2020/08/17	2	90.80	0	0.00	90.30	2	7,790	0.03%
2020/08/14	1	91.00	0	0.00	91.50	1	7,809	0.01%
2020/08/13	0	0.00	2	90.20	91.40	-2	7,764	-0.03%
2020/08/12	6	87.83	4	87.60	88.20	2	7,641	0.03%
2020/08/11	3	90.10	6	89.60	89.90	-3	7,618	-0.04%
2020/08/10	3	88.53	4	88.38	87.20	-1	7,603	-0.01%
2020/08/07	14	90.34	9	89.92	89.70	5	7,614	0.07%
2020/08/06	11	94.16	4	92.33	92.10	7	7,480	0.09%
2020/08/05	4	95.28	6	95.72	97.70	-2	7,132	-0.03%
2020/08/04	3	93.83	4	92.40	93.10	-1	6,992	-0.01%
2020/08/03	5	94.18	5	93.68	93.20	0	6,925	0.00%
2020/07/31	3.3	95.82	6	96.60	95.20	-2.8	6,880	-0.04%
2020/07/30	0.3	95.30	0	0.00	95.10	0.3	6,820	0.00%
2020/07/29	3.3	95.02	0	0.00	95.20	3.3	6,724	0.05%
2020/07/28	19	98.22	19	96.92	95.50	0	6,632	0.00%
2020/07/27	27.2	93.65	27	94.60	93.90	0.2	6,091	0.00%
2020/07/24	11	90.10	7	89.46	89.00	4	5,776	0.07%
2020/07/23	39	93.75	36	92.95	91.30	3	5,658	0.05%
2020/07/22	0	0.00	2	87.05	90.70	-2	5,280	-0.04%
2020/07/21	5.3	83.53	9	82.53	82.50	-3.8	5,158	-0.07%
2020/07/20	2	79.90	7	80.64	81.20	-5	5,127	-0.10%
2020/07/17	4	82.68	2	81.65	81.20	2	5,099	0.04%
2020/07/16	1	83.00	2	83.10	83.00	-1	5,024	-0.02%
2020/07/15	2	83.00	0	0.00	82.30	2	5,011	0.04%
2020/07/14	7	82.79	4	82.75	82.60	3	5,031	0.06%
2020/07/13	3	82.30	1	83.10	82.30	2	5,060	0.04%
2020/07/10	0	0.00	2	81.30	82.00	-2	5,176	-0.04%
2020/07/09	1	81.00	0	0.00	81.00	1	5,203	0.02%
2020/07/08	1	81.50	0	0.00	81.50	1	5,184	0.02%
2020/07/07	2	82.40	3	83.43	81.90	-1	5,238	-0.02%
2020/07/06	4	78.80	1	80.30	80.30	3	5,212	0.06%
2020/07/03	0	0.00	15	80.90	80.90	-15	5,215	-0.29%
2020/07/02	0	0.00	1	79.60	79.10	-1	5,189	-0.02%
2020/07/01	0.4	78.50	0	0.00	78.60	0.4	5,144	0.01%
2020/06/30	0.4	77.80	0	0.00	77.80	0.4	5,157	0.01%
2020/06/29	3	78.50	0	0.00	77.50	3	5,212	0.06%
2020/06/23	1	77.70	3	78.07	77.90	-2	5,423	-0.04%
2020/06/22	2	77.50	6	77.87	78.30	-4	5,525	-0.07%
2020/06/18	0	0.00	1	76.90	77.00	-1	5,675	-0.02%
2020/06/16	2	76.05	3	76.73	77.00	-1	6,005	-0.02%
2020/06/12	2	75.95	1	75.50	75.70	1	6,087	0.02%
2020/06/11	7.3	78.04	7	77.97	77.20	0.3	6,109	0.00%
2020/06/10	2	77.20	1	76.60	77.20	1	6,099	0.02%
2020/06/09	0	0.00	3	76.70	75.80	-3	6,181	-0.05%
2020/06/08	1	75.40	1	75.20	75.80	0	6,305	0.00%
2020/06/05	4	74.73	1	74.50	74.40	3	6,300	0.05%
2020/06/04	1	73.50	1.2	74.36	73.60	-0.2	6,361	0.00%
2020/06/02	1	73.50	1	74.70	73.20	0	6,435	0.00%
2020/06/01	6	73.22	0	0.00	73.40	6	6,440	0.09%
2020/05/29	0	0.00	2	73.50	73.50	-2	6,453	-0.03%
2020/05/27	5	71.60	0	0.00	71.40	5	6,474	0.08%
2020/05/25	1	70.00	0	0.00	71.50	1	6,524	0.02%
2020/05/22	0	0.00	1	69.20	69.50	-1	6,581	-0.02%
2020/05/20	1	68.70	0	0.00	68.40	1	6,756	0.01%
2020/05/18	0	0.00	1	68.70	67.60	-1	6,734	-0.01%
2020/05/14	12	73.64	3	73.00	71.70	9	6,681	0.13%
2020/05/13	0	0.00	1	72.30	72.80	-1	6,547	-0.02%
2020/05/11	2	70.60	2	70.70	70.20	0	6,516	0.00%
2020/05/08	1	70.40	0	0.00	70.40	1	6,544	0.02%
2020/05/07	0	0.00	1	69.90	69.80	-1	6,537	-0.02%
2020/05/05	1	69.30	1	69.90	69.30	0	6,624	0.00%
2020/05/04	2	67.60	10	69.25	69.50	-8	6,636	-0.12%
2020/04/30	1	69.70	1	69.80	69.90	0	6,624	0.00%
2020/04/29	2	68.20	2	68.35	68.60	0	6,573	0.00%
2020/04/28	1	68.10	2	67.50	68.40	-1	6,512	-0.02%
2020/04/24	0	0.00	3	66.53	66.80	-3	6,522	-0.05%
2020/04/21	1	67.60	2	66.80	66.50	-1	6,537	-0.02%
2020/04/20	1	67.90	0	0.00	68.00	1	6,663	0.02%
2020/04/17	3	69.37	5	68.70	68.20	-2	6,683	-0.03%
2020/04/16	0	0.00	1	67.10	67.70	-1	6,616	-0.02%
2020/04/15	2	67.55	0	0.00	68.00	2	6,543	0.03%
2020/04/14	0	0.00	5	64.50	65.50	-5	6,409	-0.08%
2020/04/13	5	63.30	0	0.00	63.00	5	6,323	0.08%
2020/04/10	11	62.86	13	62.91	62.90	-2	6,302	-0.03%
2020/04/09	0	0.00	1	61.80	62.40	-1	6,216	-0.02%
2020/04/08	2	60.95	0.1	61.80	61.60	1.9	6,163	0.03%
2020/04/07	2.1	60.62	0	0.00	61.20	2.1	6,065	0.03%
2020/04/06	10	59.10	10	59.40	59.50	0	6,009	0.00%
2020/03/31	10	59.00	10	59.00	59.30	0	6,153	0.00%
2020/03/30	0	0.00	1	58.50	58.60	-1	6,083	-0.02%
2020/03/27	11	60.15	10	61.10	60.50	1	5,973	0.02%
2020/03/26	0	0.00	3	58.90	59.00	-3	5,822	-0.05%
2020/03/25	5	59.66	2	59.90	59.00	3	5,718	0.05%
2020/03/24	10	56.90	10	57.10	56.70	0	5,656	0.00%
2020/03/23	1.2	55.20	0	0.00	55.00	1.2	5,687	0.02%
2020/03/20	26.1	59.09	26	59.60	58.90	0.1	5,750	0.00%
2020/03/19	2	57.60	0	0.00	57.60	2	5,614	0.04%
2020/03/18	0	0.00	2	64.20	64.00	-2	5,639	-0.04%
2020/03/17	0	0.00	1	64.00	65.00	-1	5,724	-0.02%
2020/03/13	5	70.20	0	0.00	70.00	5	5,922	0.08%
2020/03/12	30	70.50	30	71.60	71.40	0	5,974	0.00%
2020/03/09	0	0.00	3	73.30	72.90	-3	6,726	-0.04%
2020/03/06	1	74.80	0	0.00	74.50	1	6,781	0.01%
2020/03/03	1	75.30	1	75.00	75.10	0	6,861	0.00%
2020/02/24	4	74.70	0	0.00	74.00	4	7,139	0.06%
2020/02/20	2	77.60	1	78.70	77.70	1	6,922	0.01%
2020/02/18	1	77.90	0	0.00	77.90	1	6,943	0.01%
2020/02/17	1	78.10	1	78.80	78.30	0	6,895	0.00%
2020/02/12	0	78.40	1	78.60	78.50	-1	6,766	-0.01%
2020/02/07	0	0.00	2	77.70	77.70	-2	6,662	-0.03%
2020/02/06	1.1	78.81	5	77.84	78.90	-3.9	6,644	-0.06%
2020/02/05	5	77.20	0	0.00	76.50	5	6,663	0.08%
2020/02/04	1	77.30	8	77.30	76.80	-7	6,692	-0.10%
2020/02/03	1	74.80	0	0.00	74.50	1	6,676	0.01%
2020/01/16	1	79.80	1	80.50	80.10	0	6,522	0.00%
2020/01/15	7	82.51	6	81.52	81.00	1	6,483	0.02%
2020/01/14	2	82.25	5	81.10	83.10	-3	6,389	-0.05%
2020/01/13	2	79.40	1	79.40	79.80	1	6,228	0.02%
2020/01/08	1	76.10	0	0.00	76.80	1	6,204	0.02%
2020/01/07	1	77.10	0	0.00	77.40	1	6,196	0.02%
2020/01/03	2	79.35	5	79.36	78.00	-3	6,122	-0.05%
2020/01/02	6	79.00	5	78.90	78.80	1	6,067	0.02%
2019/12/30	4	80.58	3	80.67	80.20	1	6,024	0.02%
2019/12/27	7	80.17	15	80.34	80.00	-8	5,985	-0.13%
2019/12/25	5	78.60	0	0.00	78.30	5	5,805	0.09%
2019/12/24	2	78.05	1	76.50	76.40	1	5,900	0.02%
2019/12/23	1	77.50	5	77.60	77.80	-4	5,891	-0.07%
2019/12/19	8	78.60	0	0.00	77.70	8	5,892	0.14%
2019/12/18	1	78.80	1	79.30	78.70	0	5,851	0.00%
2019/12/17	0	0.00	2	78.10	78.60	-2	5,747	-0.03%
2019/12/16	5	77.42	0	0.00	77.30	5	5,662	0.09%
2019/12/13	2	77.20	1	76.80	77.00	1	5,630	0.02%
2019/12/12	2	77.10	3	76.80	77.00	-1	5,505	-0.02%
2019/12/11	3	75.70	1	75.30	77.40	2	5,432	0.04%
2019/12/10	3	76.60	0	0.00	76.00	3	5,289	0.06%
2019/12/09	16	77.88	14	77.39	76.70	2	5,178	0.04%
2019/12/06	4	77.45	2	79.15	77.90	2	5,055	0.04%
2019/12/05	3	80.60	10	79.87	79.60	-7	4,882	-0.14%
2019/12/04	9	77.69	24	77.11	76.20	-15	4,564	-0.33%
2019/12/03	8	72.08	3	72.73	73.10	5	4,170	0.12%
2019/12/02	3	70.30	0	0.00	70.70	3	4,111	0.07%
2019/11/29	0	0.00	2	72.10	71.60	-2	4,239	-0.05%
2019/11/27	1	72.00	3	72.23	71.10	-2	4,140	-0.05%
2019/11/26	6	71.50	8	71.65	72.00	-2	4,053	-0.05%
2019/11/25	3	69.23	1	69.20	68.80	2	3,784	0.05%
2019/11/21	1	66.70	0	0.00	66.70	1	3,627	0.03%
2019/11/20	0	0.00	55	66.18	65.20	-55	3,592	-1.53%
2019/11/19	7	66.81	0	0.00	66.50	7	3,552	0.20%
2019/11/15	31	65.23	2	66.10	66.60	29	3,539	0.82%
2019/11/14	20	64.10	0	0.00	64.20	20	3,508	0.57%
2019/11/13	1	64.40	0	0.00	64.30	1	3,532	0.03%
2019/11/12	1	64.20	7	64.24	64.60	-6	3,543	-0.17%
2019/11/11	2	64.80	1	64.20	64.10	1	3,556	0.03%
2019/11/06	0	0.00	2	65.80	66.70	-2	3,561	-0.06%
2019/11/05	2	67.05	0	0.00	66.50	2	3,557	0.06%
2019/11/04	1	66.00	4	67.03	67.40	-3	3,522	-0.09%
2019/11/01	0	0.00	1	65.20	65.20	-1	3,511	-0.03%
2019/10/31	6	64.90	0	0.00	65.20	6	3,503	0.17%
2019/10/29	2	65.50	1	65.50	64.20	1	3,610	0.03%
2019/10/25	0	0.00	1	65.10	64.30	-1	3,649	-0.03%
2019/10/24	1	63.80	1	63.90	64.70	0	3,664	0.00%
2019/10/23	4	62.83	0	0.00	62.60	4	3,661	0.11%
2019/10/17	1	63.70	1	64.10	64.30	0	3,946	0.00%
2019/10/16	6	64.78	3	64.77	64.60	3	3,945	0.08%
2019/10/15	0	0.00	1	62.90	63.50	-1	3,920	-0.03%
2019/10/14	0	0.00	2	62.35	62.60	-2	3,937	-0.05%
2019/10/09	1	61.40	0	0.00	61.70	1	3,912	0.03%
2019/10/04	1	61.20	0	0.00	60.90	1	3,892	0.03%
2019/10/03	1	61.60	0	0.00	61.20	1	3,875	0.03%
2019/10/01	3	61.77	0	0.00	62.00	3	3,890	0.08%
2019/09/27	1	63.30	0	0.00	62.70	1	3,858	0.03%
2019/09/26	0	0.00	1	66.50	66.40	-1	3,817	-0.03%
2019/09/25	1	66.10	0	0.00	66.20	1	3,860	0.03%
2019/09/20	3	68.40	0	0.00	68.00	3	3,998	0.08%
2019/09/12	0	0.00	1	66.10	65.60	-1	3,958	-0.03%
2019/09/11	0	0.00	2	65.30	65.00	-2	3,958	-0.05%
2019/09/09	0	0.00	4	65.80	65.80	-4	3,870	-0.10%
2019/09/05	0	0.00	1	65.00	64.90	-1	3,870	-0.03%
2019/09/03	1	64.90	0	0.00	64.50	1	3,948	0.03%
2019/09/02	2	64.20	2	64.05	64.10	0	3,851	0.00%
2019/08/30	2	63.70	1	63.70	64.00	1	3,876	0.03%
2019/08/19	1	62.00	0	0.00	62.20	1	4,223	0.02%
2019/08/16	0	0.00	2	62.15	62.70	-2	4,230	-0.05%
2019/08/15	1	60.60	0	0.00	60.90	1	4,243	0.02%
2019/08/14	0	0.00	1	62.10	61.50	-1	4,382	-0.02%
2019/08/06	3	60.03	0	0.00	62.20	3	4,561	0.07%
2019/08/02	0	0.00	4	62.10	64.00	-4	4,565	-0.09%
2019/07/26	1	63.40	0	0.00	64.00	1	4,691	0.02%
2019/07/24	0	0.00	1	64.80	64.50	-1	4,772	-0.02%
2019/07/22	0	0.00	1	63.00	63.10	-1	4,709	-0.02%
2019/07/10	2	61.05	0	0.00	61.00	2	4,947	0.04%
2019/07/09	1	60.30	0	0.00	60.80	1	4,973	0.02%
2019/07/08	0	0.00	1	60.20	60.30	-1	4,976	-0.02%
2019/07/05	1	60.80	0	0.00	60.30	1	5,037	0.02%
2019/07/04	1	61.40	0	0.00	61.20	1	5,038	0.02%
2019/07/01	1	66.70	0	0.00	66.90	1	5,027	0.02%
2019/06/28	1	65.20	1	66.50	65.20	0	5,026	0.00%
2019/06/27	0	0.00	1	66.50	66.00	-1	4,979	-0.02%
2019/06/21	0	0.00	1	64.00	64.20	-1	4,979	-0.02%
2019/06/20	0	0.00	1	63.40	63.00	-1	5,040	-0.02%
2019/06/19	1	62.90	0	0.00	63.00	1	5,100	0.02%
2019/06/13	1	60.90	2	61.10	61.00	-1	5,189	-0.02%
2019/06/05	1	59.60	0	0.00	59.70	1	5,255	0.02%
2019/05/21	1	60.00	1	59.50	60.00	0	5,621	0.00%
2019/05/14	1	63.70	0	0.00	64.00	1	6,218	0.02%
2019/05/02	1	66.20	0	0.00	65.70	1	6,505	0.02%
2019/04/25	1	69.90	1	69.40	70.20	0	6,353	0.00%
2019/04/24	0	0.00	1	69.00	69.10	-1	6,368	-0.02%
2019/04/19	2	69.95	2	71.25	69.20	0	6,573	0.00%
2019/04/16	1	68.00	1	68.00	68.00	0	6,516	0.00%
2019/04/15	0	0.00	1	67.80	67.80	-1	6,543	-0.02%
2019/04/10	2	66.80	2	67.35	67.20	0	6,612	0.00%
2019/04/09	2	67.80	1	69.40	67.70	1	6,621	0.02%
2019/04/08	1	69.10	2	69.15	69.50	-1	6,545	-0.02%
2019/04/02	1	68.00	1	67.60	68.40	0	6,494	0.00%
2019/04/01	1	67.50	5	67.38	67.00	-4	6,446	-0.06%
2019/03/28	3	65.80	0	0.00	65.20	3	6,393	0.05%
2019/03/26	1	68.60	0	0.00	67.90	1	6,378	0.02%
2019/03/25	0	0.00	1	67.30	68.10	-1	6,398	-0.02%
2019/03/22	0	0.00	5	67.16	68.20	-5	6,318	-0.08%
2019/03/20	1	65.60	1	66.90	65.50	0	6,264	0.00%
2019/03/18	2	65.50	2	65.90	65.40	0	6,202	0.00%
2019/03/15	3	65.87	0	0.00	65.80	3	6,164	0.05%
2019/03/14	0	0.00	1	66.80	66.50	-1	6,176	-0.02%
2019/03/13	1	66.30	0	0.00	66.50	1	6,209	0.02%
2019/03/11	1	65.80	0	0.00	65.50	1	6,188	0.02%
2019/02/27	1	67.50	0	0.00	69.30	1	6,111	0.02%
2019/02/22	1	66.00	0	0.00	65.60	1	5,926	0.02%
2019/02/21	1	66.70	1	67.20	66.10	0	5,890	0.00%
2019/02/20	0	0.00	1	66.20	66.00	-1	5,869	-0.02%
2019/02/19	11	66.92	1	65.70	66.90	10	5,805	0.17%
2019/02/14	0	0.00	2	64.95	66.10	-2	5,437	-0.04%
2019/02/13	1	62.70	1	63.50	62.70	0	5,202	0.00%
2019/01/30	0	0.00	1	66.20	66.60	-1	4,912	-0.02%
2019/01/29	1	64.30	1	64.80	64.40	0	4,837	0.00%
2019/01/28	0	0.00	3	64.83	64.50	-3	4,741	-0.06%
2019/01/25	5	62.90	5	62.80	63.00	0	4,686	0.00%
2019/01/23	1	60.60	0	0.00	61.70	1	4,929	0.02%
2019/01/16	1	58.50	0	0.00	58.50	1	5,295	0.02%
2019/01/03	1	60.40	1	60.70	59.60	0	5,023	0.00%
2019/01/02	0	0.00	1	61.60	63.00	-1	5,061	-0.02%
2018/12/28	1	59.10	1	59.30	59.50	0	5,037	0.00%
2018/12/25	0	0.00	1	60.70	60.50	-1	5,129	-0.02%
2018/12/22	2	62.75	0	0.00	62.60	2	5,150	0.04%
2018/12/21	0	0.00	1	61.80	62.50	-1	5,234	-0.02%
2018/12/19	2	63.95	0	0.00	64.00	2	5,204	0.04%
2018/12/18	0	0.00	1	62.70	63.70	-1	5,148	-0.02%
2018/12/14	2	60.30	2	60.60	61.00	0	5,237	0.00%
2018/12/12	0	0.00	2	61.30	61.60	-2	5,281	-0.04%
2018/12/07	2	58.30	0	0.00	58.10	2	5,459	0.04%
2018/12/04	3	67.77	0	0.00	67.50	3	5,501	0.05%
2018/12/03	0	0.00	2	69.00	69.00	-2	5,532	-0.04%
2018/11/30	2	65.00	0	0.00	64.80	2	5,518	0.04%
2018/11/29	1	64.40	0	0.00	64.40	1	5,512	0.02%
2018/11/23	1	60.70	1	60.60	60.40	0	5,525	0.00%
2018/11/20	1	59.40	1	58.90	60.30	0	5,657	0.00%
2018/11/02	0	0.00	2	60.00	60.90	-2	5,955	-0.03%
2018/11/01	2	56.80	0	0.00	59.30	2	6,096	0.03%
2018/10/31	0	0.00	2	57.30	57.00	-2	6,033	-0.03%
2018/10/26	10	49.85	10	51.50	49.90	0	5,844	0.00%
2018/10/25	2	51.03	0	0.00	49.50	2	5,769	0.03%
2018/10/24	2	53.60	3	54.50	55.00	-1	5,665	-0.02%
2018/10/22	1	58.60	0	0.00	58.40	1	5,632	0.02%
2018/10/16	2	57.00	0	0.00	55.70	2	5,704	0.04%
2018/10/15	0	0.00	2	57.40	57.30	-2	5,687	-0.04%
2018/10/08	2	60.90	2	61.85	61.00	0	5,598	0.00%
2018/10/04	0	0.00	80	66.02	65.70	-80	5,473	-1.46%
2018/09/25	21	68.80	0	0.00	68.80	21	5,523	0.38%
2018/09/19	59	65.00	0	0.00	65.10	59	5,457	1.08%
2018/09/11	4	65.55	4	64.83	64.70	0	5,282	0.00%
2018/08/29	10.1	75.19	1	75.80	75.50	9.1	5,472	0.17%
2018/08/24	1	70.60	1	71.00	70.80	0	5,337	0.00%
2018/08/22	6.2	75.18	6	74.00	74.10	0.2	5,362	0.00%
2018/08/20	0	0.00	1	73.70	73.00	-1	5,379	-0.02%
2018/08/09	0.7	81.20	0	0.00	81.50	0.7	5,075	0.01%
2018/08/08	1	80.90	0	0.00	83.10	1	4,918	0.02%
2018/08/03	0	0.00	0	76.60	77.00	0	4,591	0.00%
2018/08/01	0	0.00	3	76.90	77.60	-3	4,507	-0.07%
2018/07/27	0	0.00	2	74.70	75.00	-2	4,377	-0.05%
2018/07/26	11	75.33	10	75.50	76.10	1	4,377	0.02%
2018/07/25	6	73.55	2	76.50	76.50	4	4,318	0.09%
2018/07/24	0	0.00	1	72.20	73.70	-1	4,246	-0.02%
2018/07/20	1	71.40	0	0.00	70.50	1	4,128	0.02%
2018/07/03	0	0.00	1	68.60	69.00	-1	3,887	-0.03%
2018/06/29	0	0.00	2	69.80	69.80	-2	3,866	-0.05%
2018/06/13	0	0.00	7	71.33	70.40	-7	3,608	-0.19%
2018/06/11	0	0.00	5	69.90	69.70	-5	3,296	-0.15%
2018/06/07	10	65.84	0	0.00	66.80	10	3,177	0.31%
2018/06/04	0	0.00	4	64.65	64.90	-4	3,194	-0.13%
2018/06/01	0	0.00	2	67.75	65.10	-2	3,180	-0.06%
2018/05/31	2	66.20	2	65.45	65.60	0	3,125	0.00%
2018/05/30	1	66.10	1	65.80	64.50	0	3,035	0.00%
2018/05/29	2	66.10	2	66.15	66.00	0	3,012	0.00%
2018/05/28	1	65.10	1	64.40	64.80	0	3,006	0.00%
2018/05/24	1	63.80	0	0.00	63.50	1	3,001	0.03%
2018/05/22	1	62.40	2	64.10	63.50	-1	2,973	-0.03%
2018/05/16	0	0.00	1	62.80	62.70	-1	3,146	-0.03%
2018/05/15	0	0.00	2	62.70	62.40	-2	3,198	-0.06%
2018/04/30	2	59.70	0	0.00	60.40	2	3,317	0.06%
2018/04/27	1	59.80	1	60.20	60.30	0	3,345	0.00%
2018/04/25	0	0.00	5	60.06	60.90	-5	3,416	-0.15%
2018/04/24	0	0.00	1	61.20	60.60	-1	3,501	-0.03%
2018/04/20	2	63.10	0	0.00	62.80	2	3,776	0.05%
2018/04/18	0	0.00	1	63.90	64.20	-1	3,716	-0.03%
2018/04/17	1	63.00	0	0.00	63.50	1	3,697	0.03%
2018/04/10	2	64.45	0	0.00	64.30	2	3,801	0.05%
2018/04/09	3	63.10	0	0.00	63.50	3	3,787	0.08%
2018/04/03	1	64.30	0	0.00	64.40	1	3,800	0.03%
2018/03/31	2	67.25	1	67.50	67.00	1	3,746	0.03%
2018/03/30	2	66.45	3	66.93	66.90	-1	3,619	-0.03%
2018/03/29	0	0.00	1	64.50	63.50	-1	3,427	-0.03%
2018/03/12	1	64.60	0	0.00	64.10	1	3,642	0.03%
2018/02/21	0	0.00	2	64.50	63.80	-2	4,397	-0.05%
2018/02/09	5	62.30	5	63.20	64.10	0	4,425	0.00%
2018/02/08	0	0.00	1	62.10	61.60	-1	4,361	-0.02%
2018/02/05	1	62.80	0	0.00	63.50	1	4,307	0.02%
2018/01/31	1	65.40	0	0.00	65.80	1	4,468	0.02%
2018/01/26	2	63.60	105	64.05	63.70	-103	4,362	-2.36%	大賣/鉅額交易
2018/01/22	1	67.10	0	0.00	67.30	1	4,231	0.02%
2018/01/19	1	69.50	0	0.00	68.10	1	4,250	0.02%
2018/01/18	102	67.95	0	0.00	67.60	102	4,189	2.43%	大買/鉅額交易
2018/01/17	1	66.40	0	0.00	68.00	1	4,085	0.02%
2018/01/10	0	0.00	1	64.80	62.80	-1	3,756	-0.03%
2018/01/08	2	64.80	0	0.00	64.90	2	3,715	0.05%
2018/01/03	3	63.50	4	63.50	64.00	-1	3,609	-0.03%