世界 (5347)-永豐金-松山券商分點個股進出

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
83.0
漲跌
▼0.3
漲幅
-0.36%
成交量
5,678張
產業
上櫃半導體類股
1075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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4	83.83	0	0.00	83.00	4	12,848	0.03%
2024/04/25	6	84.20	1	83.60	83.30	5	13,003	0.04%
2024/04/24	0	0.00	6	85.10	85.40	-6	13,050	-0.05%
2024/04/22	0	0.00	5	81.00	81.20	-5	12,978	-0.04%
2024/04/19	10	81.95	0	0.00	81.20	10	12,842	0.08%
2024/04/16	0	0.00	23.5	82.65	83.10	-23.5	12,400	-0.19%
2024/04/15	6	85.05	16	84.64	84.90	-10	12,279	-0.08%
2024/04/12	2	87.65	3	88.03	87.70	-1	12,146	-0.01%
2024/04/11	0	0.00	1.2	87.93	88.00	-1.2	12,086	-0.01%
2024/04/10	4	87.48	5	87.12	86.90	-1	11,971	-0.01%
2024/04/09	41.1	87.14	17	87.52	87.10	24.1	11,937	0.20%
2024/04/08	18.3	85.40	2	85.60	86.10	16.3	11,879	0.14%
2024/04/03	22	84.69	6	84.90	85.00	16	11,878	0.13%
2024/04/02	3	85.37	9	85.34	84.80	-6	11,948	-0.05%
2024/04/01	7.2	84.88	3	84.97	84.60	4.2	12,193	0.03%
2024/03/29	12	84.06	7	85.27	85.50	5	12,083	0.04%
2024/03/28	16	85.03	31	86.03	84.80	-15	11,766	-0.13%
2024/03/27	1	84.50	0	0.00	86.20	1	11,713	0.01%
2024/03/26	3	85.60	0	0.00	85.10	3	11,645	0.03%
2024/03/25	2	86.65	1.1	86.67	86.30	1	11,427	0.01%
2024/03/22	28.3	88.59	21	90.29	87.90	7.3	11,365	0.06%
2024/03/21	34	90.06	21	90.00	89.80	13	10,946	0.12%
2024/03/20	48.1	90.55	58.2	90.35	89.70	-10.1	10,714	-0.09%
2024/03/19	16.1	87.92	29.7	88.96	90.80	-13.6	10,121	-0.13%
2024/03/18	33.1	85.26	18	85.04	84.80	15.1	9,386	0.16%
2024/03/15	13	83.53	24.1	83.41	83.90	-11.1	9,116	-0.12%
2024/03/14	5	82.62	16.1	82.26	82.40	-11.1	8,838	-0.13%
2024/03/13	23.1	83.42	39.3	83.74	82.70	-16.3	8,627	-0.19%
2024/03/12	28	80.67	28	77.31	81.20	0	7,739	0.00%
2024/03/11	7	73.47	0	0.00	73.90	7	7,115	0.10%
2024/03/08	16.2	74.61	8.1	75.71	74.20	8.1	7,449	0.11%
2024/03/07	1	73.20	8	73.25	73.10	-7	7,395	-0.09%
2024/03/06	0	0.00	2	72.50	72.80	-2	7,738	-0.03%
2024/03/05	1	72.70	0	0.00	72.60	1	8,252	0.01%
2024/03/04	0	0.00	9	73.66	73.50	-9	8,703	-0.10%
2024/03/01	0	0.00	5	73.00	72.60	-5	9,179	-0.05%
2024/02/29	1.1	71.61	3	72.10	72.20	-1.9	9,902	-0.02%
2024/02/26	5.3	72.51	16	72.59	72.20	-10.7	11,785	-0.09%
2024/02/23	2	73.70	5	73.50	72.90	-3	12,337	-0.02%
2024/02/22	0	0.00	6	73.90	73.80	-6	12,910	-0.05%
2024/02/21	0	0.00	20	73.85	73.50	-20	13,364	-0.15%
2024/02/20	0	74.80	5	74.70	74.30	-5	13,533	-0.04%
2024/02/19	0	0.00	17	75.16	75.30	-17	13,646	-0.12%
2024/02/16	1	73.80	0	0.00	74.80	1	13,746	0.01%
2024/02/15	0	0.00	25	74.65	73.90	-25	13,852	-0.18%
2024/02/05	140	72.55	137	73.09	73.50	3	13,811	0.02%	大買/大賣/
2024/02/02	31	73.39	5	73.70	72.60	26	13,767	0.19%
2024/02/01	4	72.80	0	0.00	72.50	4	14,010	0.03%
2024/01/31	0	0.00	2	73.90	73.50	-2	14,280	-0.01%
2024/01/30	2.5	73.61	0	0.00	73.10	2.5	14,228	0.02%
2024/01/26	5	75.24	5	74.80	74.80	0	14,319	0.00%
2024/01/25	1	76.00	0	0.00	76.30	1	14,328	0.01%
2024/01/24	1.2	74.86	2	74.40	75.00	-0.8	14,305	-0.01%
2024/01/23	2.5	74.88	0	0.00	74.90	2.5	14,351	0.02%
2024/01/22	3	73.64	15	73.63	73.50	-12	14,345	-0.08%
2024/01/19	3	75.20	1	75.10	74.40	2	14,281	0.01%
2024/01/18	131.1	72.54	136	72.89	72.70	-4.9	14,140	-0.03%	大買/大賣/
2024/01/17	271.3	73.98	275	73.86	73.90	-3.7	14,076	-0.03%	大買/大賣/
2024/01/16	0.7	76.07	0	0.00	76.00	0.7	13,957	0.00%
2024/01/15	0.1	77.53	3	77.50	77.80	-2.9	13,883	-0.02%
2024/01/12	1.4	77.81	0	0.00	77.50	1.4	13,946	0.01%
2024/01/11	0.2	79.14	3	78.77	79.40	-2.8	13,921	-0.02%
2024/01/10	4.1	78.95	11	78.57	79.10	-6.9	14,007	-0.05%
2024/01/09	21	78.22	23	78.58	78.60	-2	14,064	-0.01%
2024/01/08	0	0.00	171	78.11	78.10	-171	14,142	-1.21%	大賣/鉅額交易
2024/01/05	10	78.91	0	0.00	78.60	10	14,333	0.07%
2024/01/04	0.1	78.50	11	78.53	78.50	-10.9	14,439	-0.08%
2024/01/03	1.5	78.20	6	78.12	78.30	-4.5	14,488	-0.03%
2024/01/02	6.2	79.86	6	80.47	79.70	0.2	14,447	0.00%
2023/12/29	1.5	81.17	2	81.10	81.50	-0.5	14,443	0.00%
2023/12/28	1	80.90	3	81.10	81.10	-2	14,403	-0.01%
2023/12/27	6	80.60	4	80.10	81.00	2	14,295	0.01%
2023/12/26	1	78.60	0	0.00	78.50	1	14,049	0.01%
2023/12/25	0	0.00	10.3	78.01	78.00	-10.3	14,090	-0.07%
2023/12/22	0	0.00	6	77.72	78.20	-6	14,148	-0.04%
2023/12/21	0	0.00	5	77.40	77.40	-5	14,130	-0.04%
2023/12/20	0	0.00	1	78.50	78.20	-1	14,140	-0.01%
2023/12/19	2.1	77.19	8	78.13	77.20	-6	14,108	-0.04%
2023/12/18	6	78.80	0	0.00	78.90	6	13,998	0.04%
2023/12/15	0	0.00	0	79.87	79.80	0	13,984	0.00%
2023/12/14	0	0.00	5	79.88	80.00	-5	13,921	-0.04%
2023/12/13	4	79.48	0	0.00	79.40	4	13,861	0.03%
2023/12/12	0	0.00	10	79.44	79.60	-10	13,775	-0.07%
2023/12/11	5	78.64	3	78.70	78.60	2	13,729	0.01%
2023/12/08	22	78.65	2	78.60	78.70	20	13,717	0.15%
2023/12/07	41	77.82	1	78.80	77.70	40	13,677	0.29%
2023/12/06	24.4	78.47	0.5	77.80	77.50	23.9	13,573	0.18%
2023/12/05	56.3	79.44	56	77.86	77.80	0.3	13,430	0.00%
2023/12/04	2	81.20	11	80.45	80.90	-9	13,054	-0.07%
2023/12/01	22.6	78.69	10	78.70	78.90	12.6	12,759	0.10%
2023/11/30	1	80.20	2	80.40	79.80	-1	12,367	-0.01%
2023/11/29	11	80.50	0	0.00	79.50	11	11,940	0.09%
2023/11/28	87	80.22	16	80.00	79.10	71	11,527	0.62%
2023/11/27	65.3	82.12	101	79.71	79.70	-35.8	11,025	-0.32%	大賣/
2023/11/24	10	86.34	22	86.25	85.50	-12	10,300	-0.12%
2023/11/23	49.4	84.59	84	83.79	83.40	-34.6	9,265	-0.37%
2023/11/22	27	80.80	104	80.87	81.10	-77	8,342	-0.92%	大賣/
2023/11/21	131	79.83	11	80.30	78.70	120	7,853	1.53%	大買/鉅額交易
2023/11/20	10	77.64	21	77.19	78.00	-11	7,333	-0.15%
2023/11/17	2	73.55	7	73.53	73.80	-5	6,902	-0.07%
2023/11/16	0	0.00	2	72.20	72.90	-2	6,770	-0.03%
2023/11/15	3	71.50	2	71.30	71.60	1	6,740	0.01%
2023/11/14	1	69.70	16.6	70.18	71.20	-15.6	6,718	-0.23%
2023/11/13	2	68.80	1.1	68.89	68.90	1	6,563	0.01%
2023/11/10	2	67.75	1	68.00	68.10	1	6,522	0.02%
2023/11/09	117.2	68.23	101	68.20	67.50	16.2	6,437	0.25%	大買/大賣/
2023/11/08	8.5	69.49	2	69.30	69.70	6.5	6,160	0.11%
2023/11/07	1	73.00	0	0.00	72.70	1	5,856	0.02%
2023/11/06	3	73.23	3.2	73.29	73.10	-0.2	5,914	0.00%
2023/11/03	3.2	71.63	0	0.00	72.20	3.2	5,838	0.05%
2023/11/02	0	0.00	3	72.50	72.90	-3	5,827	-0.05%
2023/10/30	1	70.60	0	0.00	70.40	1	5,916	0.02%
2023/10/27	10	72.50	11	71.59	71.80	-1	5,922	-0.02%
2023/10/26	3	71.97	0	0.00	71.30	3	5,970	0.05%
2023/10/25	2	73.20	1	73.70	74.40	1	5,918	0.02%
2023/10/24	1	72.60	0	0.00	72.80	1	5,896	0.02%
2023/10/23	1	73.00	0	0.00	73.00	1	5,894	0.02%
2023/10/20	5	73.80	5	73.60	73.60	0	5,910	0.00%
2023/10/19	0	0.00	1	73.60	74.50	-1	5,914	-0.02%
2023/10/18	0	0.00	10	74.10	74.00	-10	5,959	-0.17%
2023/10/17	2	74.95	4.3	75.11	74.50	-2.3	5,934	-0.04%
2023/10/16	4.3	73.38	1	74.30	72.70	3.3	5,903	0.06%
2023/10/13	6	76.25	14	75.95	75.40	-8	5,828	-0.14%
2023/10/12	1	72.90	2.6	73.04	74.20	-1.6	5,629	-0.03%
2023/10/11	0	0.00	1	71.50	70.80	-1	5,533	-0.02%
2023/10/06	1.3	70.97	0	0.00	70.70	1.3	5,485	0.02%
2023/10/05	10	71.80	2.5	71.20	71.90	7.5	5,494	0.14%
2023/10/04	0	0.00	3	69.80	70.00	-3	5,403	-0.06%
2023/10/03	1	69.20	0	0.00	69.10	1	5,410	0.02%
2023/10/02	1.2	68.95	0	0.00	69.10	1.2	5,492	0.02%
2023/09/27	1	67.40	0	0.00	67.80	1	5,594	0.02%
2023/09/26	3	68.23	0	0.00	68.00	3	5,588	0.05%
2023/09/25	2	69.45	0	0.00	69.50	2	5,608	0.04%
2023/09/22	201	68.73	201	69.28	69.00	0	5,638	0.00%	大買/大賣/
2023/09/19	1.3	70.56	2	70.70	70.40	-0.7	5,661	-0.01%
2023/09/15	1	71.90	0	0.00	72.00	1	5,699	0.02%
2023/09/14	0	0.00	0.3	71.90	71.80	-0.3	5,719	0.00%
2023/09/13	0	0.00	1.1	71.98	71.40	-1.1	5,692	-0.02%
2023/09/12	2	70.50	1	70.70	71.30	1	5,705	0.02%
2023/09/11	151.4	68.94	150.5	68.90	68.90	0.9	5,652	0.02%	大買/大賣/
2023/09/05	2	69.95	0	0.00	70.50	2	5,616	0.04%
2023/09/04	2.3	71.09	2	70.60	70.80	0.3	5,597	0.00%
2023/09/01	2	69.70	6	69.27	69.60	-4	5,535	-0.07%
2023/08/31	1	68.80	0	0.00	68.30	1	5,478	0.02%
2023/08/30	2.1	68.81	1	69.40	69.20	1.1	5,435	0.02%
2023/08/28	3	69.17	0	0.00	68.30	3	5,436	0.06%
2023/08/25	0	0.00	2	67.20	67.80	-2	5,384	-0.04%
2023/08/24	0.2	69.00	0	0.00	68.80	0.2	5,302	0.00%
2023/08/22	0.3	68.50	0	0.00	68.50	0.3	5,304	0.01%
2023/08/21	1	70.00	0	0.00	68.70	1	5,228	0.02%
2023/08/18	154	71.01	103	70.41	70.40	51	5,102	1.00%	大買/大賣/
2023/08/16	2	71.10	0	0.00	71.20	2	4,970	0.04%
2023/08/15	1	72.00	0	0.00	71.80	1	4,949	0.02%
2023/08/14	1	72.00	0	0.00	72.00	1	4,985	0.02%
2023/08/10	100	73.46	100	73.95	74.00	0	4,956	0.00%
2023/08/08	41	75.91	35	74.50	74.60	6	4,848	0.12%
2023/08/02	11.1	76.10	1	76.10	75.70	10.1	4,685	0.22%
2023/07/31	0	0.00	1	77.20	77.30	-1	4,481	-0.02%
2023/07/28	0.1	77.45	0	0.00	77.20	0.1	4,496	0.00%
2023/07/27	1.1	76.66	0	0.00	76.70	1.1	4,521	0.02%
2023/07/26	55.3	76.70	45	76.49	75.60	10.3	4,515	0.23%
2023/07/25	6	76.77	0	0.00	77.00	6	4,505	0.13%
2023/07/24	0.3	77.70	0	0.00	77.60	0.3	4,472	0.01%
2023/07/21	4	78.20	2	77.60	78.00	2	4,464	0.04%
2023/07/20	3	80.13	0	0.00	80.20	3	4,399	0.07%
2023/07/17	0	0.00	0.2	81.90	81.30	-0.2	4,426	0.00%
2023/07/14	0.1	81.10	2	81.10	80.80	-1.9	4,500	-0.04%
2023/07/13	1	79.90	0	0.00	79.70	1	4,465	0.02%
2023/07/12	1	80.20	0	0.00	80.00	1	4,442	0.02%
2023/07/11	0.3	81.40	0	0.00	81.60	0.3	4,422	0.01%
2023/07/10	7	80.23	1	81.20	80.00	6	4,428	0.14%
2023/07/07	181	81.67	177	81.00	80.50	4	4,407	0.09%	大買/大賣/
2023/07/06	2	82.30	1	83.60	83.50	1	4,317	0.02%
2023/07/05	101	84.29	90	83.70	83.70	11	4,229	0.26%	大買/
2023/07/04	1	87.70	2	88.40	88.30	-1	4,126	-0.02%
2023/07/03	3	88.03	0	0.00	87.70	3	4,090	0.07%
2023/06/30	0.1	88.50	0	0.00	88.00	0.1	4,064	0.00%
2023/06/29	4	86.00	0	0.00	86.10	4	4,041	0.10%
2023/06/28	0	0.00	1	87.10	86.20	-1	4,087	-0.02%
2023/06/26	1	87.60	1	88.50	87.00	0	4,165	0.00%
2023/06/21	2.5	89.08	0	0.00	88.20	2.5	4,186	0.06%
2023/06/20	7	88.67	0	0.00	88.10	7	4,293	0.16%
2023/06/19	4	89.73	0	0.00	89.30	4	4,273	0.09%
2023/06/16	2	91.50	2	92.00	90.30	0	4,285	0.00%
2023/06/15	1	93.20	0	0.00	92.90	1	4,260	0.02%
2023/06/12	1	94.00	0	0.00	93.00	1	4,330	0.02%
2023/06/09	2	93.40	0	0.00	93.40	2	4,346	0.05%
2023/06/07	0	0.00	10	93.79	94.80	-10	4,381	-0.23%
2023/06/06	2	91.60	3	91.67	91.30	-1	4,377	-0.02%
2023/06/02	9	90.84	0	0.00	91.90	9	4,363	0.21%
2023/06/01	1	91.60	1	92.70	91.60	0	4,368	0.00%
2023/05/31	21	93.30	20	93.10	92.90	1	4,405	0.02%
2023/05/29	0	0.00	11	95.02	94.10	-11	4,419	-0.25%
2023/05/26	0.3	93.06	6	93.73	92.80	-5.7	4,503	-0.13%
2023/05/25	1	90.40	0	0.00	90.40	1	4,492	0.02%
2023/05/19	1	90.90	0	0.00	89.80	1	4,853	0.02%
2023/05/18	0	0.00	4	91.20	90.80	-4	4,914	-0.08%
2023/05/17	3	90.27	0	90.20	90.20	3	5,066	0.06%
2023/05/12	4	89.50	8	89.78	90.00	-4	5,345	-0.07%
2023/05/11	0	0.00	1	90.10	90.00	-1	5,359	-0.02%
2023/05/10	18	89.58	18	89.07	89.20	0	5,463	0.00%
2023/05/09	1	90.00	2	90.00	90.00	-1	5,507	-0.02%
2023/05/08	5	90.20	5	90.00	89.80	0	5,594	0.00%
2023/05/05	7	89.66	6	89.97	89.70	1	5,685	0.02%
2023/05/03	1	87.80	1	89.10	88.20	0	5,880	0.00%
2023/05/02	3	85.87	0	0.00	87.50	3	6,204	0.05%
2023/04/28	0	0.00	1	87.40	86.70	-1	6,490	-0.02%
2023/04/26	3	85.44	2	85.50	85.50	1	6,624	0.02%
2023/04/25	0	0.00	22	87.36	87.00	-22	6,709	-0.33%
2023/04/24	35	89.70	0	0.00	88.90	35	6,824	0.51%
2023/04/21	7	90.53	0	0.00	90.20	7	6,869	0.10%
2023/04/20	9	90.67	2.1	90.63	90.30	6.9	6,978	0.10%
2023/04/19	3	92.30	0	0.00	90.90	3	7,214	0.04%
2023/04/18	4	93.43	1	93.40	92.10	3	7,596	0.04%
2023/04/17	0	0.00	1	93.40	93.80	-1	7,735	-0.01%
2023/04/14	2	94.55	0	0.00	94.60	2	7,735	0.03%
2023/04/12	72	94.11	70	94.24	94.30	2	7,684	0.03%
2023/04/10	5	95.06	0	0.00	94.60	5	7,762	0.06%
2023/04/06	2	96.20	0	0.00	95.90	2	7,777	0.03%
2023/03/31	0	0.00	1	97.20	96.90	-1	7,782	-0.01%
2023/03/30	1	96.60	0	0.00	97.50	1	7,815	0.01%
2023/03/29	51	96.71	52	95.89	96.00	-1	7,814	-0.01%
2023/03/28	17	98.89	17	99.62	98.90	0	7,825	0.00%
2023/03/27	1	99.70	4	99.90	99.00	-3	7,922	-0.04%
2023/03/24	0.1	98.70	14	98.36	98.50	-13.9	7,889	-0.18%
2023/03/23	0	0.00	5	97.42	98.00	-5	7,842	-0.06%
2023/03/22	4	94.58	0	0.00	94.20	4	7,774	0.05%
2023/03/21	31	94.54	31	93.91	93.70	0	7,849	0.00%
2023/03/20	10	96.00	1	95.90	94.60	9	7,920	0.11%
2023/03/17	0	0.00	9	94.88	95.90	-9	7,928	-0.11%
2023/03/16	0	0.00	1	92.70	91.80	-1	7,841	-0.01%
2023/03/15	1	92.20	3	92.63	91.50	-2	7,893	-0.03%
2023/03/10	22	91.98	2	92.20	91.70	20	7,997	0.25%
2023/03/09	37	94.38	25	93.90	93.90	12	8,118	0.15%
2023/03/08	1	94.60	1	94.60	94.80	0	8,138	0.00%
2023/03/07	1	94.30	3	94.67	94.40	-2	8,131	-0.02%
2023/03/06	0	0.00	2	94.50	94.30	-2	8,136	-0.02%
2023/03/03	2	92.10	0	0.00	91.60	2	8,105	0.02%
2023/03/01	29	92.29	20	93.40	93.40	9	8,175	0.11%
2023/02/24	1	94.80	3	93.67	92.50	-2	8,181	-0.02%
2023/02/23	8	93.51	4	93.23	93.40	4	8,204	0.05%
2023/02/22	4	90.95	1	91.20	91.70	3	8,356	0.04%
2023/02/21	0	0.00	1	95.10	95.00	-1	8,345	-0.01%
2023/02/20	2	93.15	4	93.50	93.50	-2	8,479	-0.02%
2023/02/17	4	91.78	2	91.40	92.40	2	8,752	0.02%
2023/02/16	2	92.85	0	0.00	92.70	2	8,847	0.02%
2023/02/15	6	92.75	0	0.00	92.40	6	9,097	0.07%
2023/02/14	29	97.30	20	96.84	97.20	9	9,016	0.10%
2023/02/13	5	95.60	5	95.50	96.80	0	9,109	0.00%
2023/02/10	1	97.60	9	98.08	98.70	-8	9,040	-0.09%
2023/02/09	1	95.70	0	0.00	95.50	1	8,938	0.01%
2023/02/08	2	96.10	4	96.90	95.70	-2	8,956	-0.02%
2023/02/07	1	95.30	0	0.00	95.30	1	8,863	0.01%
2023/02/06	23	93.86	18	95.89	93.60	5	9,066	0.06%
2023/02/03	1	96.60	1	96.40	96.60	0	9,038	0.00%
2023/02/02	21.1	97.96	20.3	97.70	96.80	0.9	9,008	0.01%
2023/02/01	17	97.14	2.3	98.46	97.20	14.8	8,912	0.17%
2023/01/31	19.1	96.62	31	98.33	99.70	-11.9	8,795	-0.14%
2023/01/30	0	0.00	12	100.49	101.00	-12	8,464	-0.14%
2023/01/17	0	0.00	2	90.55	92.00	-2	8,194	-0.02%
2023/01/13	1	90.10	1.4	89.41	88.20	-0.4	8,124	0.00%
2023/01/12	1	88.20	2.5	88.80	90.00	-1.5	8,014	-0.02%
2023/01/11	0.1	92.50	1	91.90	92.60	-0.9	7,883	-0.01%
2023/01/10	2.2	92.56	2	92.25	91.70	0.2	7,836	0.00%
2023/01/09	21.3	92.28	13	92.57	93.40	8.3	7,676	0.11%
2023/01/06	55.3	89.34	57	89.51	90.80	-1.7	7,420	-0.02%
2023/01/05	0	0.00	12	84.48	84.80	-12	6,972	-0.17%
2023/01/03	0	0.00	2	79.40	80.00	-2	6,966	-0.03%
2022/12/28	7	78.41	1	78.10	77.80	6	7,004	0.09%
2022/12/26	0	0.00	0	81.40	80.40	0	6,977	0.00%
2022/12/22	1	83.50	0	0.00	82.90	1	7,051	0.01%
2022/12/20	6	82.30	0	0.00	81.30	6	7,064	0.08%
2022/12/19	23	85.38	3	85.33	84.60	20	7,070	0.28%
2022/12/16	0	0.00	10	80.90	82.30	-10	6,965	-0.14%
2022/12/15	10	83.21	20	83.11	82.90	-10	6,970	-0.14%
2022/12/14	3.1	82.88	14	83.95	83.50	-10.9	7,154	-0.15%
2022/12/13	10	86.47	1	86.50	83.80	9	7,106	0.13%
2022/12/12	0	83.00	0	0.00	83.90	0	7,001	0.00%
2022/12/09	4	83.45	0	0.00	83.20	4	6,948	0.06%
2022/12/06	1	85.30	3	85.37	84.80	-2	6,881	-0.03%
2022/12/02	0	0.00	1	86.90	86.80	-1	6,936	-0.01%
2022/12/01	2	86.00	9	86.53	87.10	-7	6,920	-0.10%
2022/11/30	1	82.60	1	82.60	82.30	0	6,787	0.00%
2022/11/29	1	83.30	1	83.30	83.30	0	6,734	0.00%
2022/11/28	1	82.90	0	0.00	83.50	1	6,752	0.01%
2022/11/24	1	83.70	0	0.00	84.40	1	6,781	0.01%
2022/11/23	4	84.80	0	0.00	83.20	4	6,779	0.06%
2022/11/22	2	84.05	1.2	83.55	83.50	0.8	6,750	0.01%
2022/11/21	1	84.50	2	84.50	83.70	-1	6,762	-0.01%
2022/11/18	4	89.35	1.1	92.39	88.10	2.9	6,627	0.04%
2022/11/17	3	87.43	5	90.02	90.70	-2	6,483	-0.03%
2022/11/16	6.1	86.70	13.2	86.01	87.20	-7.1	6,395	-0.11%
2022/11/15	12.2	84.08	8.6	84.60	85.50	3.6	6,169	0.06%
2022/11/14	12	81.37	27	81.51	80.80	-15	5,930	-0.25%
2022/11/11	11	79.90	14	80.47	80.90	-3	5,877	-0.05%
2022/11/10	10	72.30	2	73.05	74.10	8	5,629	0.14%
2022/11/09	3	71.03	2	72.80	73.00	1	5,590	0.02%
2022/11/08	0	0.00	2	69.05	69.10	-2	5,547	-0.04%
2022/11/07	1	66.20	1	66.70	67.50	0	5,611	0.00%
2022/11/02	2	66.05	0	0.00	66.00	2	5,664	0.04%
2022/11/01	1	68.00	1	67.90	68.10	0	5,487	0.00%
2022/10/27	0	0.00	1	64.80	64.80	-1	5,940	-0.02%
2022/10/21	1	64.80	5	63.21	63.50	-4	6,095	-0.07%
2022/10/20	2	61.40	2	62.30	62.40	0	6,036	0.00%
2022/10/19	0	0.00	2	62.70	62.70	-2	6,039	-0.03%
2022/10/18	3	63.37	1	63.10	63.00	2	6,072	0.03%
2022/10/12	0	60.40	0	0.00	60.30	0	6,178	0.00%
2022/10/11	3	61.87	2	62.00	61.00	1	6,153	0.02%
2022/10/07	0	0.00	3	67.13	66.80	-3	6,176	-0.05%
2022/10/05	1	68.20	0	0.00	68.50	1	6,257	0.02%
2022/10/03	0	0.00	1	65.20	65.10	-1	6,301	-0.02%
2022/09/30	1	64.40	0	0.00	65.00	1	6,420	0.02%
2022/09/28	0	0.00	1	63.90	63.30	-1	6,594	-0.02%
2022/09/27	1.1	64.34	0	0.00	65.00	1.1	6,635	0.02%
2022/09/22	1	68.60	0	0.00	68.00	1	6,930	0.01%
2022/09/21	1	68.50	0	0.00	69.80	1	6,932	0.01%
2022/09/20	5	72.30	0	0.00	72.20	5	6,749	0.07%
2022/09/19	5	72.50	0	0.00	72.50	5	6,756	0.07%
2022/09/15	1	75.10	5	75.40	75.40	-4	6,849	-0.06%
2022/09/12	0	0.00	5	75.40	75.00	-5	6,943	-0.07%
2022/09/08	0	0.00	1	74.20	74.00	-1	6,996	-0.01%
2022/09/07	0	0.00	1	71.90	71.80	-1	6,988	-0.01%
2022/09/06	1	71.90	0	0.00	71.80	1	6,980	0.01%
2022/09/05	0	0.00	4	71.15	71.50	-4	7,060	-0.06%
2022/09/01	3	72.43	0	0.00	72.50	3	7,189	0.04%
2022/08/31	1	74.10	1	74.10	74.40	0	7,156	0.00%
2022/08/30	1	73.10	0	0.00	73.30	1	7,145	0.01%
2022/08/29	4	73.12	0	0.00	73.20	4	7,129	0.06%
2022/08/26	4	76.68	3	77.30	76.60	1	7,096	0.01%
2022/08/23	0	0.00	1	74.90	74.20	-1	7,223	-0.01%
2022/08/22	2	74.05	0	0.00	74.10	2	7,228	0.03%
2022/08/19	2	75.60	0	0.00	75.00	2	7,267	0.03%
2022/08/18	0.1	76.00	0	0.00	76.00	0.1	7,292	0.00%
2022/08/16	2	76.75	0	0.00	76.20	2	7,369	0.03%
2022/08/15	1	78.20	3	77.80	78.20	-2	7,379	-0.03%
2022/08/12	1	76.60	1	76.10	76.60	0	7,295	0.00%
2022/08/11	0	0.00	2	73.10	73.90	-2	7,205	-0.03%
2022/08/10	1	70.20	0	0.00	70.40	1	7,157	0.01%
2022/08/09	5	72.48	0	0.00	72.00	5	7,132	0.07%
2022/08/08	7	73.74	4	74.53	73.40	3	7,087	0.04%
2022/08/05	15	74.97	9.2	74.97	74.90	5.8	7,031	0.08%
2022/08/04	13	72.78	17	72.82	73.00	-4	6,886	-0.06%
2022/08/03	2.2	70.57	11	67.34	69.70	-8.8	6,740	-0.13%
2022/08/02	10	68.20	0	0.00	68.20	10	6,575	0.15%
2022/08/01	0	71.80	7	71.10	70.70	-7	6,525	-0.11%
2022/07/27	1	72.00	0	73.00	72.10	1	6,491	0.02%
2022/07/25	0.2	73.49	0	0.00	72.80	0.2	6,465	0.00%
2022/07/22	10	75.10	0	0.00	75.20	10	6,496	0.15%
2022/07/21	0	0.00	1	75.40	75.90	-1	6,501	-0.02%
2022/07/20	1	74.30	0	0.00	73.50	1	6,451	0.02%
2022/07/19	0.1	72.93	1	73.00	72.90	-1	6,424	-0.01%
2022/07/18	2	73.05	1	73.00	73.00	1	6,453	0.02%
2022/07/14	0	0.00	3	68.80	70.90	-3	6,348	-0.05%
2022/07/13	3	69.70	0	0.00	68.90	3	6,320	0.05%
2022/07/12	4.1	67.57	2	67.85	67.90	2.1	6,267	0.03%
2022/07/11	0.2	71.70	4	72.30	71.30	-3.9	6,257	-0.06%
2022/07/08	5	71.80	2	71.60	71.80	3	6,256	0.05%
2022/07/07	3	69.13	1	69.80	69.70	2	6,167	0.03%
2022/07/05	0	0.00	2	68.70	69.10	-2	6,028	-0.03%
2022/07/01	1	75.00	0	0.00	73.30	1	5,839	0.02%
2022/06/30	2	77.80	0	0.00	76.80	2	5,892	0.03%
2022/06/29	3.1	80.09	0	0.00	79.90	3.1	5,768	0.05%
2022/06/28	1	82.90	0	0.00	82.80	1	5,701	0.02%
2022/06/27	1	85.30	0	0.00	85.00	1	5,706	0.02%
2022/06/24	0	0.00	1	84.00	83.10	-1	5,673	-0.02%
2022/06/17	2	90.85	0	0.00	90.60	2	5,349	0.04%
2022/06/16	6.2	94.00	0	0.00	93.00	6.2	5,242	0.12%
2022/06/14	22.1	94.23	0	0.00	96.50	22.1	5,245	0.42%
2022/06/13	13	96.48	0	0.00	95.60	13	5,217	0.25%
2022/06/10	1	102.50	15	101.90	101.50	-14	5,137	-0.27%
2022/06/08	0	0.00	1	102.50	103.00	-1	5,149	-0.02%
2022/06/07	6	101.42	0	0.00	101.50	6	5,202	0.12%
2022/06/06	1	103.50	10	103.20	102.50	-9	5,222	-0.17%
2022/06/02	2	100.75	0	0.00	101.00	2	5,241	0.04%
2022/06/01	0	105.00	1	104.00	103.50	-1	5,270	-0.02%
2022/05/31	0	105.00	6	104.75	107.00	-6	5,238	-0.11%
2022/05/30	4	102.38	4	102.50	103.50	0	5,156	0.00%
2022/05/27	4	98.23	0	0.00	98.20	4	5,112	0.08%
2022/05/26	4.1	99.04	0	0.00	97.40	4.1	5,127	0.08%
2022/05/24	5	101.88	0	0.00	99.80	5	5,092	0.10%
2022/05/23	0	0.00	1	108.00	106.50	-1	4,966	-0.02%
2022/05/20	0	0.00	2	108.00	107.50	-2	4,925	-0.04%
2022/05/16	0	0.00	1	106.50	104.50	-1	4,925	-0.02%
2022/05/13	0	0.00	5	103.90	104.00	-5	5,057	-0.10%
2022/05/12	2	100.00	0	0.00	101.00	2	5,143	0.04%
2022/05/11	0	0.00	2	101.00	102.00	-2	5,200	-0.04%
2022/05/10	2	98.60	0	0.00	101.00	2	5,295	0.04%
2022/05/09	7	102.50	0	0.00	99.50	7	5,337	0.13%
2022/05/06	0	0.00	2	107.00	107.50	-2	5,360	-0.04%
2022/05/04	0	0.00	1	105.50	105.50	-1	5,627	-0.02%
2022/04/29	0	0.00	1	106.50	105.50	-1	5,680	-0.02%
2022/04/28	2	103.00	2	103.50	103.50	0	5,771	0.00%
2022/04/27	1	97.60	0	0.00	98.50	1	5,692	0.02%
2022/04/26	1	102.00	0	0.00	102.00	1	5,651	0.02%
2022/04/25	1	102.00	0	0.00	103.00	1	5,679	0.02%
2022/04/22	3	105.83	0	0.00	106.00	3	5,704	0.05%
2022/04/18	0	0.00	1	108.00	108.00	-1	5,931	-0.02%
2022/04/15	3	106.50	0	0.00	108.00	3	5,999	0.05%
2022/04/13	1	114.00	0	0.00	114.00	1	6,015	0.02%
2022/04/12	4	112.25	0	0.00	112.50	4	6,048	0.07%
2022/04/11	3	113.50	0	0.00	114.00	3	6,074	0.05%
2022/04/08	1	116.50	0	0.00	116.50	1	6,153	0.02%
2022/04/06	2	116.50	0	0.00	118.00	2	6,035	0.03%
2022/03/31	0	0.00	1.3	124.60	124.50	-1.3	5,845	-0.02%
2022/03/30	0	0.00	1	124.00	124.00	-1	5,856	-0.02%
2022/03/28	4	118.50	0	0.00	120.50	4	5,875	0.07%
2022/03/25	0	0.00	3	122.00	122.00	-3	5,861	-0.05%
2022/03/24	1	122.50	0	0.00	122.00	1	5,851	0.02%
2022/03/21	0	0.00	3	125.33	124.00	-3	5,961	-0.05%
2022/03/18	1	123.00	1	124.00	124.00	0	6,003	0.00%
2022/03/17	1	123.00	2.1	122.02	123.00	-1.1	6,109	-0.02%
2022/03/15	4	116.00	0.3	117.00	116.50	3.8	6,112	0.06%
2022/03/14	3	123.67	0	0.00	123.50	3	6,127	0.05%
2022/03/11	0	0.00	0.5	125.00	124.50	-0.5	6,176	-0.01%
2022/03/10	3.5	124.57	0	0.00	124.00	3.5	6,202	0.06%
2022/03/09	1	123.00	0	0.00	122.00	1	6,295	0.02%
2022/03/04	1	128.00	0	0.00	127.00	1	6,506	0.02%
2022/03/01	0	0.00	5	127.60	130.00	-5	6,379	-0.08%
2022/02/25	1	124.00	2	124.75	125.50	-1	6,344	-0.02%
2022/02/24	3.1	124.33	3	124.83	125.00	0.1	6,354	0.00%
2022/02/23	8.1	125.00	0	0.00	124.50	8.1	6,327	0.13%
2022/02/22	0	124.50	0	0.00	126.50	0	6,402	0.00%
2022/02/21	2	126.00	0	0.00	126.50	2	6,396	0.03%
2022/02/17	1	129.00	1	130.00	129.00	0	6,487	0.00%
2022/02/16	0	0.00	1	129.50	129.50	-1	6,529	-0.02%
2022/02/14	4.1	124.62	0	0.00	124.00	4.1	6,467	0.06%
2022/02/11	1	131.00	1	130.00	131.50	0	6,450	0.00%
2022/02/10	0	0.00	1	129.00	130.50	-1	6,657	-0.02%
2022/02/09	1	123.50	1	125.50	127.50	0	6,697	0.00%
2022/02/08	3	123.67	0	0.00	123.50	3	6,783	0.04%
2022/02/07	20.1	125.00	10	128.00	123.50	10.1	6,906	0.15%
2022/01/26	14.2	132.00	4.1	131.89	130.50	10	7,198	0.14%
2022/01/24	0	138.00	0	0.00	137.50	0	7,934	0.00%
2022/01/21	2	138.00	4	138.38	138.00	-2	8,056	-0.02%
2022/01/19	0	139.00	0	0.00	138.50	0	8,317	0.00%
2022/01/18	0.1	141.50	0	0.00	141.50	0.1	8,424	0.00%
2022/01/17	0	0.00	1	140.50	140.50	-1	8,472	-0.01%
2022/01/14	2	138.50	0	0.00	139.00	2	8,543	0.02%
2022/01/11	11	140.95	0	0.00	139.50	11	8,566	0.13%
2022/01/10	0	142.00	0	0.00	143.00	0	8,543	0.00%
2022/01/06	1	144.50	1	147.00	147.00	0	8,756	0.00%
2022/01/05	1.1	148.95	0	0.00	148.50	1.1	8,905	0.01%
2022/01/04	4	150.00	3	150.83	150.50	1	8,975	0.01%
2022/01/03	14	151.32	0	0.00	151.50	14	9,042	0.15%
2021/12/29	32	159.50	32	158.00	159.50	0	9,316	0.00%
2021/12/28	1	159.00	1.1	159.38	160.00	-0.1	9,597	0.00%
2021/12/27	2	158.50	5	158.30	157.50	-3	9,682	-0.03%
2021/12/23	1	156.00	0	0.00	155.50	1	9,998	0.01%
2021/12/16	1	155.50	4	155.25	155.50	-3	10,670	-0.03%
2021/12/15	1	150.50	1	152.50	154.00	0	10,864	0.00%
2021/12/14	0	0.00	3	151.33	152.00	-3	11,065	-0.03%
2021/12/13	1	150.00	0	150.50	150.00	1	11,234	0.01%
2021/12/10	1	154.00	1	153.50	153.50	0	11,331	0.00%
2021/12/09	3	153.00	0.2	153.75	153.50	2.8	11,675	0.02%
2021/12/08	1	160.00	0	0.00	159.00	1	12,110	0.01%
2021/12/07	1	162.50	1	162.00	162.00	0	12,681	0.00%
2021/12/06	4	163.00	4	163.75	165.00	0	12,952	0.00%
2021/12/03	4	164.00	5	162.90	164.00	-1	13,313	-0.01%
2021/12/02	2	161.50	12	163.25	165.00	-10	13,767	-0.07%
2021/12/01	0	0.00	2	158.00	157.50	-2	14,155	-0.01%
2021/11/30	0	0.00	14.3	152.79	155.00	-14.3	14,518	-0.10%
2021/11/29	0	0.00	2	150.50	149.50	-2	14,783	-0.01%
2021/11/26	13	148.73	9.1	148.51	148.00	3.9	14,896	0.03%
2021/11/25	0	0.00	0.1	151.50	151.50	-0.1	14,949	0.00%
2021/11/24	3	151.50	0	0.00	151.00	3	15,122	0.02%
2021/11/23	12	155.04	0	0.00	153.50	12	15,266	0.08%
2021/11/22	1.2	159.92	5	158.70	159.50	-3.8	15,438	-0.02%
2021/11/19	6	157.17	10	157.50	156.00	-4	15,753	-0.03%
2021/11/18	10	155.50	0	0.00	156.00	10	15,866	0.06%
2021/11/17	1	154.50	0	0.00	154.50	1	16,082	0.01%
2021/11/16	0	0.00	2	151.00	151.00	-2	16,201	-0.01%
2021/11/15	1	154.50	6	155.33	153.50	-5	16,248	-0.03%
2021/11/12	3	154.67	0	0.00	154.00	3	16,476	0.02%
2021/11/11	0	0.00	2	153.25	153.00	-2	16,472	-0.01%
2021/11/10	45	153.92	46	152.04	154.00	-1	16,671	-0.01%
2021/11/09	50	155.68	64	155.41	155.50	-14	16,820	-0.08%
2021/11/08	4	149.50	69.1	149.46	150.50	-65.1	16,970	-0.38%
2021/11/05	52	144.59	51	145.49	144.50	1	17,155	0.01%
2021/11/04	11	147.00	3	144.50	143.50	8	17,580	0.05%
2021/11/03	18	152.58	4	151.88	151.50	14	17,469	0.08%
2021/11/02	381.1	162.80	327.5	162.62	158.00	53.6	17,754	0.30%	大買/大賣/
2021/11/01	1	148.00	3	147.67	148.50	-2	17,649	-0.01%
2021/10/29	5	142.70	4	144.50	144.50	1	17,622	0.01%
2021/10/28	11	145.73	0	0.00	143.00	11	17,507	0.06%
2021/10/27	1	143.50	1.3	149.01	149.00	-0.3	17,344	0.00%
2021/10/26	3	143.67	4	143.38	143.50	-1	17,224	-0.01%
2021/10/25	2	139.52	0	0.00	141.00	2	17,090	0.01%
2021/10/21	2	144.75	0	0.00	143.00	2	16,896	0.01%
2021/10/20	5	147.80	6	146.33	146.50	-1	16,829	-0.01%
2021/10/19	1	144.00	2	144.02	145.50	-1	16,704	-0.01%
2021/10/18	2	140.75	0	0.00	140.50	2	16,617	0.01%
2021/10/15	9	145.33	9	144.33	144.00	0	16,585	0.00%
2021/10/14	1	142.00	1.1	142.91	140.50	-0.1	16,358	0.00%
2021/10/13	2	138.49	5	139.70	138.00	-3	16,360	-0.02%
2021/10/12	5	144.09	3	142.17	141.00	2	16,162	0.01%
2021/10/08	2.1	152.15	0	0.00	147.00	2.1	16,055	0.01%
2021/10/07	53	149.96	52	149.55	150.00	1	15,897	0.01%
2021/10/06	2.4	146.48	3	148.67	149.00	-0.6	15,732	0.00%
2021/10/05	2	142.50	2	138.75	145.50	0	15,557	0.00%
2021/10/04	0	145.67	2	145.50	144.00	-2	15,271	-0.01%
2021/10/01	1	148.00	3	146.84	149.00	-2	15,191	-0.01%
2021/09/30	2	151.47	4	150.25	151.50	-2	15,062	-0.01%
2021/09/29	4.1	145.13	4	144.50	144.50	0.1	14,878	0.00%
2021/09/28	0	154.00	4	154.00	155.50	-4	14,638	-0.03%
2021/09/27	3	156.50	2	154.50	154.50	1	14,562	0.01%
2021/09/24	2.1	156.71	2	157.25	157.50	0.1	14,499	0.00%
2021/09/23	3	152.67	0	153.00	152.00	3	14,371	0.02%
2021/09/22	7	154.57	12	154.42	154.00	-5	14,150	-0.04%
2021/09/17	4	157.00	5.1	160.23	162.00	-1.1	13,947	-0.01%
2021/09/16	7	157.14	2	157.00	157.00	5	13,727	0.04%
2021/09/15	2	157.50	72	158.51	158.50	-70	13,534	-0.52%
2021/09/14	8	161.88	7	161.57	160.00	1	13,350	0.01%
2021/09/13	16.1	168.75	34	163.22	162.00	-18	13,011	-0.14%
2021/09/10	82.1	172.91	89	167.88	173.50	-6.9	12,479	-0.06%
2021/09/09	16	160.47	12	162.50	164.00	4	11,860	0.03%
2021/09/08	15.2	162.92	109	157.02	158.00	-93.8	11,556	-0.81%	大賣/
2021/09/07	93	170.08	47	168.24	171.50	46	11,313	0.41%
2021/09/06	81.1	164.70	69	160.36	165.00	12.1	10,853	0.11%
2021/09/03	56	158.70	12.7	157.95	158.50	43.3	10,229	0.42%
2021/09/02	128	153.84	28	155.75	153.00	100	9,846	1.02%	大買/
2021/09/01	56	150.96	56	149.58	151.00	0	9,499	0.00%
2021/08/31	53	147.86	53	147.53	148.00	0	9,384	0.00%
2021/08/30	9	149.72	13	148.50	149.00	-4	9,304	-0.04%
2021/08/27	4	145.00	16	149.09	148.50	-12	9,135	-0.13%
2021/08/26	61	147.29	157	148.67	144.00	-96	8,977	-1.07%	大賣/
2021/08/25	120	149.40	19.4	148.18	145.50	100.6	8,809	1.14%	大買/
2021/08/24	7	142.93	16	143.16	142.50	-9	8,417	-0.11%
2021/08/23	7	140.21	2	141.25	138.50	5	8,223	0.06%
2021/08/20	4	130.13	8	131.19	131.50	-4	8,078	-0.05%
2021/08/19	8	137.13	11	135.82	136.00	-3	8,033	-0.04%
2021/08/18	2	134.75	0	0.00	137.00	2	7,956	0.03%
2021/08/17	0	135.00	1	135.00	136.50	-1	7,737	-0.01%
2021/08/16	2	135.00	1	136.00	137.50	1	7,663	0.01%
2021/08/13	57	141.71	56	145.71	141.50	1	7,476	0.01%
2021/08/12	10	147.10	9	149.11	145.00	1	7,264	0.01%
2021/08/11	41	144.60	41	145.05	144.00	0	6,871	0.00%
2021/08/10	11	148.23	12	148.21	146.50	-1	6,610	-0.02%
2021/08/09	3	144.17	2	143.00	143.00	1	6,104	0.02%
2021/08/06	258.3	151.01	252	146.85	143.00	6.3	6,073	0.10%	大買/大賣/
2021/08/05	29.1	141.02	373.2	136.68	146.50	-344.1	5,508	-6.25%	大賣/鉅額交易
2021/08/04	300	133.49	12	133.17	133.50	288	4,873	5.91%	大買/鉅額交易
2021/08/03	50	120.50	1	120.00	121.50	49	4,888	1.00%
2021/08/02	1	119.50	2	119.00	120.00	-1	4,890	-0.02%
2021/07/30	0	0.00	2	115.50	115.50	-2	4,889	-0.04%
2021/07/28	3	111.50	0	0.00	111.50	3	5,217	0.06%
2021/07/27	2	113.50	0	0.00	113.50	2	5,298	0.04%
2021/07/23	1	116.00	0	0.00	114.00	1	5,447	0.02%
2021/07/22	0	0.00	1	119.00	117.00	-1	5,492	-0.02%
2021/07/21	4	116.50	1	116.50	116.50	3	5,530	0.05%
2021/07/20	5	113.20	9.1	113.55	114.00	-4.1	5,603	-0.07%
2021/07/19	5	112.10	0	0.00	113.00	5	5,590	0.09%
2021/07/13	2.1	119.52	2	118.50	119.00	0.1	5,563	0.00%
2021/07/08	1	115.50	2	115.75	115.00	-1	5,758	-0.02%
2021/07/07	1	115.50	0	0.00	116.50	1	5,808	0.02%
2021/07/05	5	118.80	0	0.00	118.00	5	6,113	0.08%
2021/06/29	1	117.00	0	0.00	117.50	1	6,354	0.02%
2021/06/28	0	0.00	5	116.10	116.00	-5	6,417	-0.08%
2021/06/25	0	0.00	2	119.00	117.50	-2	6,458	-0.03%
2021/06/23	3	119.83	3	118.02	120.50	0	6,502	0.00%
2021/06/22	3	117.83	0	0.00	118.00	3	6,580	0.05%
2021/06/21	0	0.00	2	119.50	121.00	-2	6,606	-0.03%
2021/06/18	2	122.50	5	123.50	122.00	-3	6,651	-0.05%
2021/06/17	3	122.50	0	0.00	123.50	3	6,636	0.05%
2021/06/16	5	123.70	1	125.00	121.50	4	6,721	0.06%
2021/06/15	2.5	122.20	7	121.59	124.00	-4.5	6,686	-0.07%
2021/06/11	0.5	117.00	0	0.00	117.50	0.5	6,690	0.01%
2021/06/09	0	0.00	1	114.00	114.00	-1	6,813	-0.01%
2021/06/08	1	116.00	3	116.00	114.50	-2	6,997	-0.03%
2021/06/07	2	112.00	0	0.00	113.50	2	7,198	0.03%
2021/06/04	1	114.00	0	0.00	114.00	1	7,374	0.01%
2021/06/02	2	117.50	2	116.00	116.00	0	7,656	0.00%
2021/05/31	0	0.00	1	117.50	118.00	-1	7,947	-0.01%
2021/05/28	0	0.00	2	119.00	117.00	-2	8,124	-0.02%
2021/05/27	0	0.00	1	113.50	116.50	-1	8,110	-0.01%
2021/05/25	0	0.00	1	113.00	112.50	-1	8,145	-0.01%
2021/05/19	1	106.50	1	107.50	106.50	0	8,269	0.00%
2021/05/18	2	106.50	2	107.00	108.50	0	8,350	0.00%
2021/05/14	3	106.67	3	106.00	105.50	0	8,318	0.00%
2021/05/13	0	0.00	15	110.00	110.00	-15	8,342	-0.18%
2021/05/12	0	0.00	3	102.67	101.50	-3	8,514	-0.04%
2021/05/11	0	0.00	1	112.50	109.50	-1	8,481	-0.01%
2021/05/10	0	0.00	5	114.50	114.50	-5	8,426	-0.06%
2021/05/06	0	0.00	5	117.10	112.50	-5	8,587	-0.06%
2021/05/05	1	110.50	0	0.00	110.50	1	8,498	0.01%
2021/05/04	3	112.33	0	0.00	116.00	3	8,429	0.04%
2021/04/29	40	119.48	40	119.48	119.50	0	8,761	0.00%
2021/04/28	1	118.00	0	0.00	120.00	1	8,781	0.01%
2021/04/26	1	119.50	3	119.83	118.50	-2	8,923	-0.02%
2021/04/23	0	0.00	2	115.50	116.50	-2	8,894	-0.02%
2021/04/22	5	113.50	0	0.00	113.50	5	9,041	0.06%
2021/04/21	1	113.01	0	0.00	113.50	1	9,049	0.01%
2021/04/16	0	0.00	1	116.50	116.50	-1	9,284	-0.01%
2021/04/14	3	112.83	0	0.00	113.00	3	9,305	0.03%
2021/04/13	0	0.00	2	117.50	116.50	-2	9,261	-0.02%
2021/04/12	23	116.67	40	119.46	116.00	-17	9,214	-0.18%
2021/04/09	3	116.17	8	116.31	116.50	-5	9,116	-0.05%
2021/04/08	0	0.00	3	112.50	112.50	-3	8,994	-0.03%
2021/04/07	0	0.00	3	110.50	111.00	-3	8,990	-0.03%
2021/04/06	0	0.00	23	111.98	112.00	-23	8,939	-0.26%
2021/04/01	2	109.00	1	109.50	110.00	1	8,882	0.01%
2021/03/31	7	108.71	0	0.00	108.00	7	8,830	0.08%
2021/03/30	3	109.67	2	108.01	110.00	1	8,746	0.01%
2021/03/29	1	108.50	0	0.00	108.00	1	8,695	0.01%
2021/03/26	4	106.00	2	107.00	107.00	2	8,690	0.02%
2021/03/25	0	0.00	2	106.00	106.00	-2	8,666	-0.02%
2021/03/24	0	0.00	1	105.50	105.50	-1	8,611	-0.01%
2021/03/22	0	0.00	4	108.63	109.50	-4	8,623	-0.05%
2021/03/19	0	0.00	3	107.50	108.00	-3	8,674	-0.03%
2021/03/18	4	107.25	3	109.17	109.00	1	8,613	0.01%
2021/03/17	3	108.50	3	110.00	106.00	0	8,614	0.00%
2021/03/16	4	107.75	6	108.42	108.50	-2	8,584	-0.02%
2021/03/15	8	106.88	0	0.00	106.00	8	8,767	0.09%
2021/03/12	5	106.10	4	106.00	106.50	1	9,054	0.01%
2021/03/11	9	102.17	0	0.00	102.00	9	9,045	0.10%
2021/03/10	1	101.00	0	0.00	100.50	1	8,877	0.01%
2021/03/08	10	105.95	4	104.25	103.50	6	8,592	0.07%
2021/03/05	2	105.00	0	0.00	106.00	2	8,532	0.02%
2021/03/04	6	110.00	0	0.00	108.50	6	8,465	0.07%
2021/03/03	4	111.25	0.2	113.50	112.50	3.9	8,319	0.05%
2021/03/02	7	116.57	5	115.00	115.00	2	8,190	0.02%
2021/02/26	13	117.81	4	119.00	116.00	9	8,162	0.11%
2021/02/25	0	0.00	2	123.50	122.50	-2	8,089	-0.03%
2021/02/24	4	121.50	7	123.21	122.00	-3	8,444	-0.04%
2021/02/23	3	122.00	1	122.00	122.00	2	8,511	0.02%
2021/02/22	0	0.00	1	124.50	125.50	-1	8,435	-0.01%
2021/02/19	2	126.00	6	125.50	124.50	-4	8,413	-0.05%
2021/02/18	8	123.38	1	123.50	123.50	7	8,373	0.08%
2021/02/17	0	0.00	1	128.50	126.50	-1	8,278	-0.01%
2021/02/05	0	0.00	4	126.75	126.00	-4	8,186	-0.05%
2021/02/04	0	127.00	0	0.00	126.50	0	8,143	0.00%
2021/02/03	10	124.50	22.1	125.68	127.00	-12	8,047	-0.15%
2021/02/02	2.1	117.50	2.1	118.49	118.00	0	7,806	0.00%
2021/01/29	6.1	117.21	1	118.50	112.00	5.1	7,766	0.07%
2021/01/28	6	119.00	0	0.00	117.00	6	7,864	0.08%
2021/01/27	0	123.00	0	0.00	122.50	0	7,762	0.00%
2021/01/26	2	125.00	5	131.30	123.00	-3	7,665	-0.04%
2021/01/25	9	127.50	6	127.75	129.50	3	7,524	0.04%
2021/01/22	0	0.00	5	123.80	123.00	-5	7,177	-0.07%
2021/01/21	0	0.00	0.2	121.00	120.00	-0.2	7,023	0.00%
2021/01/20	3	121.33	9	120.00	120.00	-6	6,918	-0.09%
2021/01/19	2	118.50	8	118.38	118.50	-6	6,791	-0.09%
2021/01/18	6	115.75	3	115.67	116.50	3	6,711	0.04%
2021/01/15	10	120.50	14	119.50	117.50	-4	6,677	-0.06%
2021/01/14	23	121.65	21	121.98	122.00	2	6,525	0.03%
2021/01/13	2	123.45	5	121.50	124.00	-3	6,448	-0.05%
2021/01/12	1	117.50	0	0.00	117.00	1	6,247	0.02%
2021/01/11	0	0.00	0	118.00	118.00	0	6,198	0.00%
2021/01/08	2	117.50	16.2	117.70	116.00	-14.2	6,139	-0.23%
2021/01/07	1	113.00	1	113.50	116.00	0	6,030	0.00%
2021/01/06	2.2	113.53	0	0.00	113.00	2.2	6,036	0.04%
2021/01/05	0	114.00	2	113.00	114.00	-2	6,040	-0.03%
2021/01/04	5	113.90	1	114.50	114.00	4	6,119	0.07%
2020/12/31	11	116.41	0	116.00	116.00	11	6,241	0.18%
2020/12/30	5	113.70	5	113.90	113.50	0	6,217	0.00%
2020/12/29	20	114.35	17	118.50	114.00	3	6,249	0.05%
2020/12/28	6	115.59	1	114.50	118.00	5	6,298	0.08%
2020/12/25	0	115.00	1	115.00	115.00	-1	6,405	-0.02%
2020/12/24	2	114.25	3	114.67	114.50	-1	6,624	-0.01%
2020/12/23	2	114.75	0	115.00	114.50	2	6,829	0.03%
2020/12/22	0	0.00	3	114.00	114.50	-3	6,881	-0.04%
2020/12/21	5	113.00	5	114.40	115.50	0	6,899	0.00%
2020/12/18	0	0.00	17.1	115.01	116.00	-17.1	6,886	-0.25%
2020/12/17	0	0.00	2	115.75	115.00	-2	6,863	-0.03%
2020/12/16	14	113.39	6	113.75	112.50	8	6,773	0.12%
2020/12/15	15	112.50	8	112.25	112.50	7	6,713	0.10%
2020/12/14	16	114.81	6	115.17	116.00	10	6,632	0.15%
2020/12/11	42	115.18	35	114.84	116.00	7	6,635	0.11%
2020/12/10	35	118.97	14	117.50	117.50	21	6,563	0.32%
2020/12/09	31	125.65	20	124.83	123.50	11	6,475	0.17%
2020/12/08	11	121.36	19	121.50	125.50	-8	6,235	-0.13%
2020/12/07	1	112.50	5.2	113.47	114.50	-4.2	5,911	-0.07%
2020/12/03	0.1	108.00	0	0.00	108.50	0.1	5,755	0.00%
2020/12/02	3	108.00	2	108.25	109.00	1	5,925	0.02%
2020/12/01	2	105.00	0	0.00	107.00	2	5,917	0.03%
2020/11/30	1	105.00	0	0.00	105.00	1	5,993	0.02%
2020/11/27	1	106.51	0	0.00	107.00	1	5,923	0.02%
2020/11/25	6	107.33	5	106.00	106.50	1	6,016	0.02%
2020/11/24	0	0.00	1	109.00	105.50	-1	5,976	-0.02%
2020/11/23	5.3	109.27	7	110.07	108.00	-1.7	5,890	-0.03%
2020/11/20	1	99.80	8	103.00	105.00	-7	5,579	-0.13%
2020/11/17	1	99.10	3	98.87	99.00	-2	5,692	-0.04%
2020/11/16	3	97.73	1	98.20	98.50	2	5,723	0.03%
2020/11/11	3	97.70	3	97.60	98.00	0	5,755	0.00%
2020/11/10	4	98.45	1	98.20	98.30	3	5,774	0.05%
2020/11/09	2	103.00	3	102.83	103.00	-1	5,794	-0.02%
2020/11/06	1	100.00	0	0.00	100.50	1	5,810	0.02%
2020/11/05	2	100.50	5	99.60	100.00	-3	5,873	-0.05%
2020/10/29	0	0.00	2	94.65	94.20	-2	6,545	-0.03%
2020/10/28	0	0.00	10	94.35	95.10	-10	6,606	-0.15%
2020/10/27	13	93.77	0	0.00	94.50	13	6,680	0.19%
2020/10/26	2	95.40	0	0.00	95.40	2	6,777	0.03%
2020/10/23	1	95.40	0	0.00	95.40	1	6,931	0.01%
2020/10/22	1	97.00	0	0.00	96.20	1	7,492	0.01%
2020/10/21	1	97.80	0	0.00	97.10	1	7,886	0.01%
2020/10/19	5	98.32	4	97.40	97.10	1	8,531	0.01%
2020/10/16	5	97.70	5	98.26	98.20	0	8,724	0.00%
2020/10/14	0	0.00	4	99.73	99.40	-4	8,800	-0.05%
2020/10/13	1	98.00	3	98.30	98.50	-2	8,855	-0.02%
2020/10/12	1	99.10	1	98.20	99.00	0	8,854	0.00%
2020/10/08	7	99.30	14	99.16	98.50	-7	8,817	-0.08%
2020/10/07	1	96.80	1	96.60	96.50	0	8,698	0.00%
2020/10/06	3	96.67	1	96.40	96.70	2	8,709	0.02%
2020/10/05	0	0.00	1	97.10	95.30	-1	8,729	-0.01%
2020/09/30	4	94.25	1	95.60	96.10	3	8,722	0.03%
2020/09/29	13	98.75	36	97.65	95.00	-23	8,693	-0.26%
2020/09/28	18	95.66	18	96.53	97.80	0	8,607	0.00%
2020/09/25	6	89.78	0	0.00	89.10	6	8,528	0.07%
2020/09/24	16	91.58	0	0.00	90.80	16	8,630	0.19%
2020/09/22	1	92.90	0	0.00	92.70	1	8,722	0.01%
2020/09/21	1	93.70	0	0.00	93.50	1	8,745	0.01%
2020/09/17	1	95.50	0	0.00	95.60	1	8,775	0.01%
2020/09/16	0	0.00	4	96.45	95.60	-4	8,794	-0.05%
2020/09/15	2	96.20	0	0.00	96.00	2	8,783	0.02%
2020/09/14	1	98.40	0	0.00	97.90	1	8,745	0.01%
2020/09/11	2	95.55	0	0.00	97.40	2	8,687	0.02%
2020/09/10	3	97.50	3	97.63	97.30	0	8,638	0.00%
2020/09/09	4	93.83	3	95.37	96.20	1	8,636	0.01%
2020/09/08	4	96.78	1	98.50	96.00	3	8,629	0.03%
2020/09/07	6	97.52	8	97.65	96.50	-2	8,619	-0.02%
2020/09/04	4	94.03	0	0.00	93.80	4	8,487	0.05%
2020/09/03	3	95.93	4	96.13	96.00	-1	8,459	-0.01%
2020/09/02	3	94.20	1	93.60	94.60	2	8,345	0.02%
2020/08/31	4	94.65	4	94.25	93.50	0	8,317	0.00%
2020/08/28	0	0.00	1	93.60	93.90	-1	8,160	-0.01%
2020/08/27	0	0.00	1	94.50	93.30	-1	8,141	-0.01%
2020/08/25	21	94.29	23	93.84	94.40	-2	8,088	-0.02%
2020/08/24	2	91.15	9	91.11	91.90	-7	8,028	-0.09%
2020/08/21	0	0.00	4	88.43	88.30	-4	7,952	-0.05%
2020/08/20	7	85.39	4	83.10	84.80	3	7,882	0.04%
2020/08/19	6	90.48	8	90.44	89.50	-2	7,851	-0.03%
2020/08/18	2	90.30	2	89.60	89.60	0	7,794	0.00%
2020/08/17	1	91.50	1	90.30	90.30	0	7,790	0.00%
2020/08/14	2	90.80	3	91.47	91.50	-1	7,809	-0.01%
2020/08/13	0	0.00	3	90.60	91.40	-3	7,764	-0.04%
2020/08/12	1	87.40	33	87.35	88.20	-32	7,641	-0.42%
2020/08/11	4	89.73	3	89.90	89.90	1	7,618	0.01%
2020/08/10	38	89.00	5	88.56	87.20	33	7,603	0.43%
2020/08/07	12	89.91	1	89.70	89.70	11	7,614	0.14%
2020/08/06	28	92.91	22	92.66	92.10	6	7,480	0.08%
2020/08/05	3	96.73	3	95.87	97.70	0	7,132	0.00%
2020/08/04	1	93.70	4	92.48	93.10	-3	6,992	-0.04%
2020/08/03	1	93.50	1	93.40	93.20	0	6,925	0.00%
2020/07/31	1	95.30	1	95.20	95.20	0	6,880	0.00%
2020/07/30	8	95.91	2	97.15	95.10	6	6,820	0.09%
2020/07/29	2	94.80	1	95.20	95.20	1	6,724	0.01%
2020/07/28	1	95.50	4	97.63	95.50	-3	6,632	-0.05%
2020/07/27	28	94.52	8	94.69	93.90	20	6,091	0.33%
2020/07/24	6	91.07	10	90.22	89.00	-4	5,776	-0.07%
2020/07/23	9	93.84	9	92.64	91.30	0	5,658	0.00%
2020/07/22	3	88.07	5	89.50	90.70	-2	5,280	-0.04%
2020/07/21	4	82.73	20	84.00	82.50	-16	5,158	-0.31%
2020/07/20	1	81.20	0	0.00	81.20	1	5,127	0.02%
2020/07/17	0	0.00	17	82.69	81.20	-17	5,099	-0.33%
2020/07/16	1	83.50	1	82.80	83.00	0	5,024	0.00%
2020/07/15	1	83.70	0	0.00	82.30	1	5,011	0.02%
2020/07/10	12	82.11	6	82.83	82.00	6	5,176	0.12%
2020/07/08	1	81.00	1	81.80	81.50	0	5,184	0.00%
2020/07/07	9	82.07	3	83.70	81.90	6	5,238	0.11%
2020/07/06	0	0.00	1	80.00	80.30	-1	5,212	-0.02%
2020/07/03	0	0.00	1	80.00	80.90	-1	5,215	-0.02%
2020/07/02	0	0.00	1	79.20	79.10	-1	5,189	-0.02%
2020/07/01	0	0.00	1	78.80	78.60	-1	5,144	-0.02%
2020/06/29	1	78.00	1	79.50	77.50	0	5,212	0.00%
2020/06/23	1	77.90	0	0.00	77.90	1	5,423	0.02%
2020/06/22	0	0.00	2	78.50	78.30	-2	5,525	-0.04%
2020/06/18	1	76.90	2	77.00	77.00	-1	5,675	-0.02%
2020/06/17	0	0.00	1	77.50	77.10	-1	5,737	-0.02%
2020/06/16	2	77.10	0	0.00	77.00	2	6,005	0.03%
2020/06/15	0	0.00	3	76.80	76.00	-3	6,083	-0.05%
2020/06/12	5	75.38	0	0.00	75.70	5	6,087	0.08%
2020/06/11	1	77.00	8	77.46	77.20	-7	6,109	-0.11%
2020/06/10	1	77.10	0	0.00	77.20	1	6,099	0.02%
2020/06/09	2	76.25	0	0.00	75.80	2	6,181	0.03%
2020/06/05	2	74.15	1	74.20	74.40	1	6,300	0.02%
2020/06/02	1	73.60	1	74.10	73.20	0	6,435	0.00%
2020/05/29	0	0.00	1	72.00	73.50	-1	6,453	-0.02%
2020/05/28	1	71.50	0	0.00	71.60	1	6,447	0.02%
2020/05/20	2	68.20	0	0.00	68.40	2	6,756	0.03%
2020/05/19	2	68.60	2	68.60	68.50	0	6,748	0.00%
2020/05/18	0	0.00	2	67.60	67.60	-2	6,734	-0.03%
2020/05/14	1	73.00	1	74.00	71.70	0	6,681	0.00%
2020/05/13	3	72.47	2	72.80	72.80	1	6,547	0.02%
2020/05/12	0	0.00	2	71.40	70.80	-2	6,516	-0.03%
2020/05/11	0	0.00	2	70.40	70.20	-2	6,516	-0.03%
2020/05/08	2	71.60	0	0.00	70.40	2	6,544	0.03%
2020/05/07	1	69.80	15	69.90	69.80	-14	6,537	-0.21%
2020/05/04	22	69.65	2	69.15	69.50	20	6,636	0.30%
2020/04/30	0	0.00	7.2	69.48	69.90	-7.2	6,624	-0.11%
2020/04/29	28	68.31	27	68.29	68.60	1	6,573	0.02%
2020/04/28	1	68.40	0	0.00	68.40	1	6,512	0.02%
2020/04/27	1	67.80	0	0.00	67.60	1	6,581	0.02%
2020/04/24	37	66.75	1	66.60	66.80	36	6,522	0.55%
2020/04/23	1	67.60	1	67.30	67.30	0	6,469	0.00%
2020/04/22	0	0.00	5	66.56	67.50	-5	6,486	-0.08%
2020/04/21	1	66.80	0	0.00	66.50	1	6,537	0.02%
2020/04/20	1.2	67.91	0	0.00	68.00	1.2	6,663	0.02%
2020/04/17	3	69.73	2	70.10	68.20	1	6,683	0.01%
2020/04/16	1	67.60	4	68.10	67.70	-3	6,616	-0.05%
2020/04/15	6	67.18	40	66.81	68.00	-34	6,543	-0.52%
2020/04/14	1	65.80	30	65.94	65.50	-29	6,409	-0.45%
2020/04/13	21	62.78	2	63.30	63.00	19	6,323	0.30%
2020/04/10	12	62.49	1	62.80	62.90	11	6,302	0.17%
2020/04/09	2	62.25	1	62.30	62.40	1	6,216	0.02%
2020/04/08	4	60.78	3	61.53	61.60	1	6,163	0.02%
2020/04/07	2	60.15	0	0.00	61.20	2	6,065	0.03%
2020/04/06	0	0.00	1	59.10	59.50	-1	6,009	-0.02%
2020/04/01	1	58.60	0	0.00	58.90	1	6,190	0.02%
2020/03/31	0	0.00	1	58.80	59.30	-1	6,153	-0.02%
2020/03/30	1	58.20	2	58.60	58.60	-1	6,083	-0.02%
2020/03/27	1	60.50	41	60.01	60.50	-40	5,973	-0.67%
2020/03/26	3	57.47	3	58.87	59.00	0	5,822	0.00%
2020/03/25	1	59.40	1	60.00	59.00	0	5,718	0.00%
2020/03/24	0	0.00	1	56.90	56.70	-1	5,656	-0.02%
2020/03/23	1	55.40	0	0.00	55.00	1	5,687	0.02%
2020/03/20	41	59.64	0	0.00	58.90	41	5,750	0.71%
2020/03/16	1	69.70	0	0.00	67.00	1	5,852	0.02%
2020/03/13	2	65.60	1	70.00	70.00	1	5,922	0.02%
2020/03/12	3	70.77	2	72.40	71.40	1	5,974	0.02%
2020/03/11	1	71.20	0	0.00	71.80	1	6,038	0.02%
2020/03/10	0	0.00	1	72.50	72.00	-1	6,380	-0.02%
2020/03/04	0	0.00	1	74.90	74.70	-1	6,847	-0.01%
2020/03/03	0	0.00	1	75.50	75.10	-1	6,861	-0.01%
2020/03/02	2	74.15	0	0.00	74.00	2	6,891	0.03%
2020/02/27	1	74.30	0	0.00	74.20	1	7,119	0.01%
2020/02/25	0	0.00	10	74.10	75.30	-10	7,200	-0.14%
2020/02/24	11	74.47	15	74.53	74.00	-4	7,139	-0.06%
2020/02/21	10	78.70	0	0.00	78.40	10	6,994	0.14%
2020/02/20	2	78.30	0	0.00	77.70	2	6,922	0.03%
2020/02/19	1	77.80	0	0.00	78.00	1	6,909	0.01%
2020/02/18	2	78.40	0	0.00	77.90	2	6,943	0.03%
2020/02/14	1	78.90	0	0.00	79.00	1	6,821	0.01%
2020/02/13	0	0.00	1	78.80	78.80	-1	6,802	-0.01%
2020/02/11	1	77.20	2	77.20	77.00	-1	6,714	-0.01%
2020/02/10	2	77.65	0	0.00	76.90	2	6,668	0.03%
2020/02/07	1	77.70	0	0.00	77.70	1	6,662	0.02%
2020/02/06	0	0.00	1	78.10	78.90	-1	6,644	-0.02%
2020/02/03	0	0.00	20	74.20	74.50	-20	6,676	-0.30%
2020/01/31	8	75.51	10	74.70	75.20	-2	6,658	-0.03%
2020/01/30	2	75.25	2	75.80	75.00	0	6,642	0.00%
2020/01/20	2	80.05	1	80.00	79.30	1	6,534	0.02%
2020/01/16	1	79.60	4	80.53	80.10	-3	6,522	-0.05%
2020/01/15	2	81.35	0	0.00	81.00	2	6,483	0.03%
2020/01/14	2	80.95	4	81.85	83.10	-2	6,389	-0.03%
2020/01/13	0	0.00	2	79.10	79.80	-2	6,228	-0.03%
2020/01/09	18	77.31	2	78.00	77.50	16	6,167	0.26%
2020/01/08	0	0.00	7	77.09	76.80	-7	6,204	-0.11%
2020/01/07	1	76.50	12	76.90	77.40	-11	6,196	-0.18%
2020/01/06	1	77.00	8	77.35	77.50	-7	6,168	-0.11%
2020/01/03	4	78.63	0	0.00	78.00	4	6,122	0.07%
2020/01/02	1	78.70	0	0.00	78.80	1	6,067	0.02%
2019/12/30	0	0.00	2	80.45	80.20	-2	6,024	-0.03%
2019/12/27	15	80.70	8	80.26	80.00	7	5,985	0.12%
2019/12/26	0	0.00	9	78.00	78.10	-9	5,767	-0.16%
2019/12/25	5	77.88	6	78.28	78.30	-1	5,805	-0.02%
2019/12/24	0	0.00	1	76.50	76.40	-1	5,900	-0.02%
2019/12/23	1	77.50	1	77.40	77.80	0	5,891	0.00%
2019/12/19	3	77.60	0	0.00	77.70	3	5,892	0.05%
2019/12/18	12	79.83	5	80.00	78.70	7	5,851	0.12%
2019/12/17	2	77.35	2	77.95	78.60	0	5,747	0.00%
2019/12/16	3	78.10	3	77.90	77.30	0	5,662	0.00%
2019/12/13	2	76.45	1	77.00	77.00	1	5,630	0.02%
2019/12/12	1	77.20	0	0.00	77.00	1	5,505	0.02%
2019/12/11	3	75.60	11	75.93	77.40	-8	5,432	-0.15%
2019/12/06	3	77.80	1	80.00	77.90	2	5,055	0.04%
2019/12/05	14	80.86	4	81.15	79.60	10	4,882	0.20%
2019/12/04	36	77.85	37	76.23	76.20	-1	4,564	-0.02%
2019/12/03	2	70.70	13	72.76	73.10	-11	4,170	-0.26%
2019/11/27	2	71.45	0	0.00	71.10	2	4,140	0.05%
2019/11/26	0	0.00	8	71.44	72.00	-8	4,053	-0.20%
2019/11/25	1	69.50	9	68.94	68.80	-8	3,784	-0.21%
2019/11/22	1	68.00	3	67.50	68.00	-2	3,686	-0.05%
2019/11/21	0	0.00	1	67.00	66.70	-1	3,627	-0.03%
2019/11/20	2	66.40	0	0.00	65.20	2	3,592	0.06%
2019/11/19	0	0.00	4	66.60	66.50	-4	3,552	-0.11%
2019/11/15	6	64.65	6	65.95	66.60	0	3,539	0.00%
2019/11/11	3	64.50	0	0.00	64.10	3	3,556	0.08%
2019/11/08	0	0.00	2	65.30	64.90	-2	3,567	-0.06%
2019/11/07	2	66.20	0	0.00	65.60	2	3,560	0.06%
2019/11/06	3	66.00	0	0.00	66.70	3	3,561	0.08%
2019/11/05	0	0.00	3	68.50	66.50	-3	3,557	-0.08%
2019/11/04	5	66.82	12	66.93	67.40	-7	3,522	-0.20%
2019/11/01	12	65.08	19	65.11	65.20	-7	3,511	-0.20%
2019/10/31	11	64.64	0	0.00	65.20	11	3,503	0.31%
2019/10/29	0	0.00	4	65.45	64.20	-4	3,610	-0.11%
2019/10/24	1	64.60	3	63.90	64.70	-2	3,664	-0.05%
2019/10/23	1	62.60	0	0.00	62.60	1	3,661	0.03%
2019/10/21	3	62.50	0	0.00	63.30	3	3,844	0.08%
2019/10/16	0	0.00	3	65.00	64.60	-3	3,945	-0.08%
2019/10/01	5	61.76	0	0.00	62.00	5	3,890	0.13%
2019/09/27	9	63.63	0	0.00	62.70	9	3,858	0.23%
2019/09/25	6	66.00	0	0.00	66.20	6	3,860	0.16%
2019/09/23	3	67.00	0	0.00	67.60	3	3,934	0.08%
2019/09/19	0	0.00	9	69.12	68.20	-9	4,038	-0.22%
2019/09/18	3	67.40	4	67.55	68.60	-1	4,064	-0.02%
2019/09/17	0	0.00	7	65.94	66.00	-7	3,970	-0.18%
2019/09/12	1	66.30	0	0.00	65.60	1	3,958	0.03%
2019/09/11	0	0.00	1	64.90	65.00	-1	3,958	-0.03%
2019/09/10	3	64.50	2	65.00	65.00	1	3,922	0.03%
2019/09/09	1	66.50	4	66.35	65.80	-3	3,870	-0.08%
2019/09/06	3	65.93	14	65.02	66.10	-11	3,880	-0.28%
2019/09/05	0	0.00	10	65.00	64.90	-10	3,870	-0.26%
2019/09/04	1	65.10	1	64.90	65.10	0	3,918	0.00%
2019/09/03	11	64.54	3	65.00	64.50	8	3,948	0.20%
2019/09/02	0	0.00	2	64.00	64.10	-2	3,851	-0.05%
2019/08/30	3	63.67	1	63.10	64.00	2	3,876	0.05%
2019/08/29	5	62.60	0	0.00	62.70	5	3,871	0.13%
2019/08/28	5	63.40	1	63.30	63.40	4	3,887	0.10%
2019/08/27	6	63.05	0	0.00	63.30	6	3,890	0.15%
2019/08/21	3	62.00	0	0.00	62.10	3	4,141	0.07%
2019/08/07	0	0.00	3	63.00	61.80	-3	4,539	-0.07%
2019/08/06	3	60.00	5	62.40	62.20	-2	4,561	-0.04%
2019/08/02	0	0.00	1	63.90	64.00	-1	4,565	-0.02%
2019/07/24	0	0.00	1	64.40	64.50	-1	4,772	-0.02%
2019/07/23	1.3	64.50	1	64.50	64.50	0.3	4,776	0.01%
2019/07/22	1	63.00	0	0.00	63.10	1	4,709	0.02%
2019/07/16	0.3	62.70	6	63.00	62.70	-5.8	4,712	-0.12%
2019/07/09	3	60.00	0	0.00	60.80	3	4,973	0.06%
2019/07/08	3	60.00	0	0.00	60.30	3	4,976	0.06%
2019/07/01	0	0.00	1	66.60	66.90	-1	5,027	-0.02%
2019/06/27	0	0.00	6	66.00	66.00	-6	4,979	-0.12%
2019/06/24	0	0.00	1	64.50	64.50	-1	4,934	-0.02%
2019/06/19	0	0.00	3	63.00	63.00	-3	5,100	-0.06%
2019/05/31	0.3	60.30	0	0.00	60.30	0.3	5,348	0.00%
2019/05/23	1	60.40	0	0.00	60.80	1	5,526	0.02%
2019/05/21	20	59.81	20	59.40	60.00	0	5,621	0.00%
2019/05/07	0	0.00	1	65.30	66.20	-1	6,688	-0.01%
2019/05/03	2	64.45	1	65.30	65.00	1	6,627	0.02%
2019/05/02	1	66.80	0	0.00	65.70	1	6,505	0.02%
2019/04/26	1	68.80	0	0.00	68.00	1	6,423	0.02%
2019/04/25	0	0.00	1	69.10	70.20	-1	6,353	-0.02%
2019/04/23	0	0.00	1	69.90	69.10	-1	6,506	-0.02%
2019/04/19	1	68.90	0	0.00	69.20	1	6,573	0.02%
2019/04/18	0	0.00	1	69.80	69.20	-1	6,541	-0.02%
2019/04/12	1	67.40	0	0.00	67.20	1	6,562	0.02%
2019/04/09	1	68.90	0	0.00	67.70	1	6,621	0.02%
2019/04/08	1	68.70	1	69.20	69.50	0	6,545	0.00%
2019/04/03	1	67.90	3	68.57	68.80	-2	6,523	-0.03%
2019/04/02	1	67.90	1	68.30	68.40	0	6,494	0.00%
2019/03/25	0	0.00	4	68.00	68.10	-4	6,398	-0.06%
2019/03/22	0	0.00	2	68.20	68.20	-2	6,318	-0.03%
2019/03/20	1	65.50	0	0.00	65.50	1	6,264	0.02%
2019/03/19	1	65.70	0	0.00	65.50	1	6,237	0.02%
2019/03/15	1	65.80	0	0.00	65.80	1	6,164	0.02%
2019/03/08	1	66.60	0	0.00	66.80	1	6,157	0.02%
2019/03/06	1	70.00	0	0.00	70.20	1	6,188	0.02%
2019/03/04	1	69.30	2	70.35	70.00	-1	6,218	-0.02%
2019/02/27	1	67.90	1	68.00	69.30	0	6,111	0.00%
2019/02/26	3	69.20	8	69.15	68.20	-5	6,113	-0.08%
2019/02/22	1	65.60	0	0.00	65.60	1	5,926	0.02%
2019/02/21	0	0.00	1	66.60	66.10	-1	5,890	-0.02%
2019/02/20	5	66.70	0	0.00	66.00	5	5,869	0.09%
2019/02/19	4	65.70	0	0.00	66.90	4	5,805	0.07%
2019/02/18	1.3	67.62	5	68.68	67.40	-3.8	5,713	-0.07%
2019/02/15	5	66.02	4	66.30	65.50	1	5,557	0.02%
2019/02/14	4	65.35	1	65.70	66.10	3	5,437	0.06%
2019/02/13	0	0.00	1	63.00	62.70	-1	5,202	-0.02%
2019/02/12	2	63.80	0	0.00	63.50	2	5,100	0.04%
2019/02/11	2	64.75	1	65.20	65.10	1	5,035	0.02%
2019/01/30	0	0.00	5	66.80	66.60	-5	4,912	-0.10%
2019/01/29	0	0.00	6	64.53	64.40	-6	4,837	-0.12%
2019/01/28	2	65.00	0	0.00	64.50	2	4,741	0.04%
2019/01/25	0	0.00	1	62.00	63.00	-1	4,686	-0.02%
2019/01/21	0	0.00	1	60.10	60.30	-1	5,037	-0.02%
2019/01/18	0	0.00	1	59.20	60.00	-1	5,143	-0.02%
2019/01/17	1	58.60	0	0.00	57.70	1	5,214	0.02%
2019/01/16	2	58.15	2	58.70	58.50	0	5,295	0.00%
2019/01/15	1	57.80	1	58.20	58.00	0	5,279	0.00%
2019/01/11	1	56.40	0	0.00	56.30	1	5,087	0.02%
2019/01/09	0	0.00	1	58.10	58.00	-1	5,009	-0.02%
2019/01/08	1	57.50	0	0.00	57.50	1	5,007	0.02%
2019/01/04	7	57.64	0	0.00	57.40	7	5,013	0.14%
2019/01/03	0	0.00	1	60.10	59.60	-1	5,023	-0.02%
2019/01/02	1	62.40	1	62.20	63.00	0	5,061	0.00%
2018/12/27	0	0.00	1	61.10	60.70	-1	5,078	-0.02%
2018/12/26	1	62.20	0	0.00	60.30	1	5,124	0.02%
2018/12/12	0	0.00	1	61.60	61.60	-1	5,281	-0.02%
2018/12/11	5	58.30	0	0.00	58.40	5	5,306	0.09%
2018/12/10	1	58.70	0	0.00	57.60	1	5,414	0.02%
2018/12/03	0	0.00	1	67.90	69.00	-1	5,532	-0.02%
2018/11/30	1	65.40	0	0.00	64.80	1	5,518	0.02%
2018/11/29	1	64.60	1	64.50	64.40	0	5,512	0.00%
2018/11/28	1	65.00	2	64.25	64.80	-1	5,469	-0.02%
2018/11/20	1	60.30	0	0.00	60.30	1	5,657	0.02%
2018/11/19	0	0.00	2	63.50	60.10	-2	5,745	-0.03%
2018/11/07	1	60.60	1	61.10	62.30	0	5,774	0.00%
2018/11/02	0	0.00	1	60.40	60.90	-1	5,955	-0.02%
2018/11/01	2	58.10	0	0.00	59.30	2	6,096	0.03%
2018/10/31	24	56.57	0	0.00	57.00	24	6,033	0.40%
2018/10/30	2	52.30	0	0.00	52.90	2	5,892	0.03%
2018/10/25	1	50.90	29	52.04	49.50	-28	5,769	-0.49%
2018/10/19	0	0.00	2	58.90	59.70	-2	5,642	-0.04%
2018/10/17	0	0.00	1	60.60	59.80	-1	5,735	-0.02%
2018/10/11	1	54.00	0	0.00	54.00	1	5,740	0.02%
2018/10/05	1	62.00	0	0.00	62.80	1	5,535	0.02%
2018/10/04	0	0.00	11	66.25	65.70	-11	5,473	-0.20%
2018/09/17	0	0.00	1	65.60	66.10	-1	5,447	-0.02%
2018/09/14	4	65.68	3	64.70	66.10	1	5,407	0.02%
2018/09/11	2	65.70	2	64.50	64.70	0	5,282	0.00%
2018/09/10	4	64.50	5	66.20	64.70	-1	5,271	-0.02%
2018/09/06	12	71.38	0	0.00	70.10	12	5,357	0.22%
2018/08/30	2	73.30	1	74.90	73.60	1	5,551	0.02%
2018/08/29	1	74.90	0	0.00	75.50	1	5,472	0.02%
2018/08/21	1	75.10	1	75.90	76.20	0	5,358	0.00%
2018/08/17	0	0.00	1	75.70	75.10	-1	5,358	-0.02%
2018/08/13	3	77.83	10	77.90	76.90	-7	5,262	-0.13%
2018/08/10	1	82.80	1	82.70	82.30	0	5,200	0.00%
2018/08/09	4	81.40	0	0.00	81.50	4	5,075	0.08%
2018/08/08	7	82.47	1	81.80	83.10	6	4,918	0.12%
2018/08/06	10	76.65	0	0.00	75.40	10	4,659	0.21%
2018/08/02	0	0.00	1	76.80	73.70	-1	4,537	-0.02%
2018/07/27	0	0.00	4	74.55	75.00	-4	4,377	-0.09%
2018/07/26	10	75.00	0	0.00	76.10	10	4,377	0.23%
2018/07/25	40	74.60	0	0.00	76.50	40	4,318	0.93%
2018/07/24	2	73.20	1	74.50	73.70	1	4,246	0.02%
2018/07/23	1	71.60	2	71.10	70.10	-1	4,160	-0.02%
2018/07/18	1	71.00	1	68.70	69.00	0	4,088	0.00%
2018/07/13	0	0.00	1	68.70	68.70	-1	4,022	-0.02%
2018/06/28	0	0.00	25	68.02	68.20	-25	3,921	-0.64%
2018/06/25	2	67.25	3	68.67	69.00	-1	4,044	-0.02%
2018/06/19	0	0.00	1	66.80	66.00	-1	3,962	-0.03%
2018/06/15	1	69.00	1	69.30	69.30	0	3,885	0.00%
2018/06/13	29	70.44	1	70.60	70.40	28	3,608	0.78%
2018/06/11	0	0.00	1	68.50	69.70	-1	3,296	-0.03%
2018/06/06	0	0.00	10	65.30	65.70	-10	3,178	-0.31%
2018/06/04	10	64.60	0	0.00	64.90	10	3,194	0.31%
2018/05/28	0	0.00	1	63.70	64.80	-1	3,006	-0.03%
2018/05/17	0	0.00	1	62.20	61.40	-1	3,105	-0.03%
2018/04/30	1	60.30	0	0.00	60.40	1	3,317	0.03%
2018/04/27	1	60.30	0	0.00	60.30	1	3,345	0.03%
2018/04/25	1	60.70	0	0.00	60.90	1	3,416	0.03%
2018/04/20	0	0.00	1	62.80	62.80	-1	3,776	-0.03%
2018/04/03	1	64.40	0	0.00	64.40	1	3,800	0.03%
2018/03/31	1	67.30	0	0.00	67.00	1	3,746	0.03%
2018/03/30	1	66.60	0	0.00	66.90	1	3,619	0.03%
2018/03/20	0	0.00	5	64.40	64.40	-5	3,365	-0.15%
2018/03/07	5	62.80	0	0.00	62.50	5	3,695	0.14%
2018/03/06	1	62.30	1	62.60	62.50	0	3,753	0.00%
2018/01/23	0	0.00	1	66.20	66.00	-1	4,269	-0.02%
2018/01/19	0	0.00	18	68.10	68.10	-18	4,250	-0.42%
2018/01/18	0	0.00	10	67.70	67.60	-10	4,189	-0.24%
2018/01/17	21	68.02	4	66.75	68.00	17	4,085	0.42%
2018/01/16	15	64.68	3	64.50	64.30	12	3,856	0.31%
2018/01/03	0	0.00	1	64.00	64.00	-1	3,609	-0.03%