世紀鋼 (9958)-統一-竹南券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
324.5
漲跌
▲29.5
漲幅
+10.00%
成交量
20,813張
產業
上市鋼鐵類股
821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

世紀鋼 (9958)籌碼相關－統一-竹南券商分點個股進出

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

統一-竹南券商分點個股進出
統一-竹南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
2024/06/07	0.1	312.50	6	312.83	324.50	-5.9	9,007	-0.07%
2024/06/04	4	299.50	1	285.50	286.00	3	8,815	0.03%
2024/05/31	1	291.00	2	288.50	287.00	-1	8,717	-0.01%
2024/05/29	6	297.96	1	298.00	292.00	5	8,655	0.06%
2024/05/28	0	0.00	1	302.50	302.00	-1	8,624	-0.01%
2024/05/27	5	306.00	5	306.00	297.00	0	8,627	0.00%
2024/05/22	10	291.75	5	289.40	294.50	5	8,328	0.06%
2024/05/21	5	256.00	5	258.00	275.50	0	8,077	0.00%
2024/05/17	2	255.00	4	250.88	252.50	-2	7,690	-0.03%
2024/05/16	4	245.38	3	247.33	243.00	1	7,576	0.01%
2024/05/15	2	241.50	1	261.00	240.50	1	7,505	0.01%
2024/05/14	1	245.00	10	247.15	248.50	-9	7,230	-0.12%
2024/05/13	1	239.50	5	239.20	236.00	-4	6,998	-0.06%
2024/05/09	9	234.39	4	231.38	225.50	5	6,721	0.07%
2024/05/02	0	0.00	1	231.50	230.00	-1	6,487	-0.02%
2024/04/29	0	0.00	10	217.50	217.50	-10	6,652	-0.15%
2024/04/24	6	201.25	0	0.00	200.00	6	6,689	0.09%
2024/04/23	1	200.00	0	0.00	194.00	1	6,756	0.01%
2024/04/22	2	206.00	0	0.00	198.00	2	6,803	0.03%
2024/04/18	2	214.25	2	216.75	215.50	0	6,969	0.00%
2024/04/11	1	204.00	0	0.00	200.50	1	6,878	0.01%
2024/04/10	5	224.00	0	0.00	222.50	5	6,709	0.07%
2024/04/09	2	213.50	0	0.00	212.00	2	6,606	0.03%
2024/04/08	2	212.00	0	0.00	213.50	2	6,659	0.03%
2024/04/02	1	216.50	0	0.00	212.50	1	6,604	0.02%
2024/04/01	1	221.50	5	220.50	217.00	-4	6,618	-0.06%
2024/03/26	4	236.00	5	238.50	228.50	-1	6,614	-0.02%
2024/03/22	3	221.00	2	223.50	221.00	1	6,440	0.02%
2024/03/21	5	218.00	0	0.00	219.50	5	6,438	0.08%
2024/03/20	0	0.00	1	209.50	207.50	-1	6,744	-0.01%
2024/03/19	1	217.00	0	0.00	217.50	1	6,635	0.02%
2024/03/15	0	0.00	5	228.50	225.00	-5	6,641	-0.08%
2024/03/13	0	0.00	3	253.00	246.00	-3	6,671	-0.04%
2024/03/12	5	235.00	0	0.00	248.50	5	6,712	0.07%
2024/03/07	0	0.00	1	237.50	241.00	-1	6,793	-0.01%
2024/03/06	0	0.00	1	245.50	248.00	-1	6,691	-0.01%
2024/03/05	0	0.00	1	249.00	249.00	-1	6,663	-0.02%
2024/03/01	3	253.50	2	254.75	260.00	1	6,539	0.02%
2024/02/29	3	256.50	10	261.00	257.50	-7	6,506	-0.11%
2024/02/27	0	0.00	1	247.50	249.50	-1	6,532	-0.02%
2024/02/26	2	258.50	0	0.00	254.00	2	6,507	0.03%
2024/02/23	0	0.00	3	259.50	253.00	-3	6,487	-0.05%
2024/02/22	3	246.33	1	254.50	254.50	2	6,364	0.03%
2024/02/21	2	238.50	0	0.00	236.50	2	6,285	0.03%
2024/02/19	5	243.50	2	247.25	240.50	3	6,365	0.05%
2024/02/16	6	248.42	2	249.00	248.00	4	6,428	0.06%
2024/02/15	1	232.00	0	0.00	235.00	1	6,407	0.02%
2024/02/02	1	218.00	0	0.00	216.50	1	6,768	0.01%
2024/01/30	1	227.50	0	0.00	222.50	1	6,893	0.01%
2024/01/29	1	225.00	0	0.00	225.00	1	6,876	0.01%
2024/01/23	0	0.00	5	220.00	220.50	-5	7,271	-0.07%
2024/01/15	5	201.00	0	0.00	203.50	5	6,744	0.07%
2024/01/05	0	0.00	10	184.00	183.50	-10	6,336	-0.16%
2024/01/03	0	0.00	2	175.50	177.50	-2	6,295	-0.03%
2023/12/27	2	168.00	0	0.00	168.00	2	6,389	0.03%
2023/12/19	3	181.50	3	181.33	181.50	0	6,383	0.00%
2023/12/18	12	178.29	2	176.50	181.50	10	6,314	0.16%
2023/12/12	0	0.00	5	182.00	181.00	-5	6,307	-0.08%
2023/12/06	1	180.00	2	181.00	180.00	-1	6,256	-0.02%
2023/12/04	6	171.00	0	0.00	171.00	6	6,046	0.10%
2023/11/24	0	0.00	1	172.50	173.50	-1	6,299	-0.02%
2023/11/22	0	0.00	1	168.50	168.00	-1	6,358	-0.02%
2023/11/17	1	171.00	5	168.40	168.50	-4	6,332	-0.06%
2023/11/16	5	167.40	0	0.00	170.00	5	6,303	0.08%
2023/11/14	2	165.50	4	167.00	169.00	-2	6,146	-0.03%
2023/11/13	14	168.75	12	165.17	166.00	2	6,074	0.03%
2023/11/10	1	156.50	0	0.00	159.00	1	5,813	0.02%
2023/11/09	2	151.00	2	149.00	151.00	0	5,631	0.00%
2023/11/02	2	142.00	2	139.75	139.50	0	5,716	0.00%
2023/11/01	1	139.00	1	139.50	143.50	0	5,589	0.00%
2023/10/23	0	0.00	2	173.50	173.00	-2	5,583	-0.04%
2023/10/17	3	179.00	3	178.83	179.50	0	5,956	0.00%
2023/10/05	2	176.00	0	0.00	175.00	2	6,810	0.03%
2023/09/28	1	182.50	1	181.50	181.00	0	7,767	0.00%
2023/09/22	0	0.00	3	181.00	181.00	-3	8,446	-0.04%
2023/09/20	0	0.00	3	187.67	183.00	-3	8,701	-0.03%
2023/09/18	0	0.00	4	181.88	188.00	-4	8,476	-0.05%
2023/09/15	4	176.25	4	183.25	178.50	0	8,215	0.00%
2023/09/08	3	168.00	0	0.00	166.50	3	7,673	0.04%
2023/09/06	3	171.50	0	0.00	166.00	3	7,691	0.04%
2023/09/01	2	158.50	0	0.00	159.00	2	7,583	0.03%
2023/08/29	0	0.00	3	159.00	157.00	-3	7,445	-0.04%
2023/08/25	1	142.00	0	0.00	144.00	1	7,256	0.01%
2023/08/24	2	142.00	7	143.00	142.50	-5	7,278	-0.07%
2023/08/23	0	0.00	1	142.50	142.00	-1	7,413	-0.01%
2023/08/22	3	138.50	0	0.00	138.00	3	7,463	0.04%
2023/08/17	5	142.00	0	0.00	143.50	5	7,497	0.07%
2023/08/14	0	0.00	1	136.00	139.00	-1	7,452	-0.01%
2023/08/01	1	156.50	0	0.00	156.00	1	7,157	0.01%
2023/07/27	2	162.50	0	0.00	163.50	2	7,092	0.03%
2023/07/26	1	164.00	0	0.00	164.00	1	7,021	0.01%
2023/07/17	0	0.00	1	150.00	149.00	-1	6,392	-0.02%
2023/07/13	0	0.00	6	149.00	144.50	-6	6,123	-0.10%
2023/07/11	0	0.00	10	146.05	140.50	-10	5,853	-0.17%
2023/07/10	14	146.86	0	0.00	146.00	14	5,727	0.24%
2023/07/07	3	146.83	1	140.00	144.00	2	5,747	0.03%
2023/07/03	0	0.00	1	141.00	137.50	-1	5,175	-0.02%
2023/06/30	50	136.40	50	132.30	136.00	0	4,961	0.00%
2023/06/28	0	0.00	2	117.00	118.00	-2	4,363	-0.05%
2023/06/21	0	0.00	10	112.50	112.00	-10	4,249	-0.24%
2023/06/20	0	0.00	2	113.00	112.50	-2	4,249	-0.05%
2023/06/19	11	113.00	0	0.00	112.50	11	4,251	0.26%
2023/06/14	2	108.50	0	0.00	111.00	2	4,242	0.05%
2023/06/09	2	115.50	3	115.67	116.00	-1	4,198	-0.02%
2023/06/08	0	0.00	2	113.50	110.00	-2	4,149	-0.05%
2023/06/07	0	0.00	3	112.00	112.50	-3	4,176	-0.07%
2023/06/06	0	0.00	6	110.50	110.00	-6	4,162	-0.14%
2023/06/02	1	110.00	0	0.00	110.00	1	4,182	0.02%
2023/05/29	2	111.00	23	110.83	109.50	-21	4,073	-0.52%
2023/05/26	0	0.00	2	102.50	103.00	-2	3,928	-0.05%
2023/05/25	2	98.60	0	0.00	98.60	2	3,868	0.05%
2023/05/24	5	98.70	0	0.00	98.60	5	3,857	0.13%
2023/05/23	0	0.00	2	103.00	101.00	-2	3,851	-0.05%
2023/05/22	20	103.03	0	0.00	102.50	20	3,926	0.51%
2023/05/19	2	99.45	0	0.00	98.00	2	3,934	0.05%
2023/05/11	0	0.00	4	100.00	100.00	-4	3,975	-0.10%
2023/05/03	1	116.00	0	0.00	116.00	1	4,009	0.02%
2023/05/02	0	0.00	2	113.00	113.50	-2	3,968	-0.05%
2023/04/27	2	110.00	0	0.00	108.50	2	4,030	0.05%
2023/04/24	2	113.00	2	114.50	113.50	0	3,966	0.00%
2023/04/21	12	114.08	12.2	116.01	115.00	-0.2	3,934	-0.01%
2023/04/20	0	0.00	0.1	115.00	114.50	-0.1	3,810	0.00%
2023/04/19	0	0.00	1	117.00	115.50	-1	3,799	-0.03%
2023/04/18	0	0.00	2	117.50	114.00	-2	3,722	-0.05%
2023/04/17	1	114.00	4	115.00	115.50	-3	3,711	-0.08%
2023/04/14	1	111.50	1	112.50	112.00	0	3,647	0.00%
2023/04/13	3	112.50	0	0.00	112.50	3	3,634	0.08%
2023/04/12	4	102.75	5	108.10	112.50	-1	3,558	-0.03%
2023/04/11	5	103.50	5	105.50	106.00	0	3,367	0.00%
2023/04/10	3.3	107.33	10	107.00	105.00	-6.7	3,443	-0.20%
2023/04/07	0	0.00	7	102.50	102.50	-7	3,296	-0.21%
2023/04/06	10	97.90	0	0.00	98.00	10	3,247	0.31%
2023/03/29	0	0.00	1	97.70	93.60	-1	3,410	-0.03%
2023/03/27	0	0.00	4	97.65	97.30	-4	3,450	-0.12%
2023/03/23	0	0.00	1	98.80	99.00	-1	3,527	-0.03%
2023/03/22	0	0.00	1	98.50	98.30	-1	3,549	-0.03%
2023/03/20	1	101.50	4	99.50	99.50	-3	3,563	-0.08%
2023/03/15	6	98.17	0	0.00	97.90	6	3,776	0.16%
2023/03/13	6	98.30	0	0.00	102.00	6	3,864	0.16%
2023/03/10	3	98.97	18	99.00	98.50	-15	3,921	-0.38%
2023/03/09	3	102.50	0	0.00	102.50	3	3,897	0.08%
2023/03/08	0	0.00	1	106.00	105.00	-1	3,900	-0.03%
2023/03/07	0	0.00	7	106.50	107.00	-7	3,966	-0.18%
2023/03/02	5	102.70	0	0.00	102.50	5	3,986	0.13%
2023/02/23	0	0.00	5	105.90	106.50	-5	4,187	-0.12%
2023/02/22	3	105.00	1	106.00	106.00	2	4,189	0.05%
2023/02/21	1	106.50	2	105.50	105.50	-1	4,176	-0.02%
2023/02/20	3	105.17	8	105.50	106.50	-5	4,187	-0.12%
2023/02/16	2	99.10	0	0.00	99.00	2	4,124	0.05%
2023/02/13	4	96.83	0	0.00	96.90	4	4,129	0.10%
2023/02/07	0	0.00	5	99.60	99.50	-5	4,073	-0.12%
2023/02/06	19	99.93	0	0.00	99.60	19	4,063	0.47%
2023/02/01	3	105.83	14	105.46	105.00	-11	3,987	-0.28%
2023/01/31	13	99.07	4	97.05	99.10	9	3,898	0.23%
2023/01/30	2	95.90	0	0.00	95.80	2	3,893	0.05%
2023/01/17	4	94.85	8	94.90	95.00	-4	4,001	-0.10%
2023/01/13	8	92.00	0	0.00	91.70	8	4,093	0.20%
2023/01/09	0	0.00	20	92.66	93.30	-20	4,100	-0.49%
2023/01/06	14	90.29	0	0.00	89.80	14	4,022	0.35%
2023/01/05	7	90.41	0	0.00	89.50	7	4,011	0.17%
2023/01/04	1	91.90	1	91.70	91.70	0	3,978	0.00%
2023/01/03	0	0.00	5	90.70	90.90	-5	3,951	-0.13%
2022/12/30	3	88.93	0	0.00	88.60	3	3,912	0.08%
2022/12/29	3	90.37	0	0.00	90.80	3	3,854	0.08%
2022/12/28	3	92.30	5	91.56	91.90	-2	3,763	-0.05%
2022/12/27	0	0.00	6	88.30	88.00	-6	3,626	-0.17%
2022/12/26	6	87.02	0	0.00	86.20	6	3,627	0.17%
2022/12/23	0	0.00	6	89.45	88.90	-6	3,619	-0.17%
2022/12/22	0	0.00	1	86.80	90.00	-1	3,537	-0.03%
2022/12/21	0	0.00	2	84.15	83.70	-2	3,507	-0.06%
2022/12/20	0	0.00	1	85.00	81.70	-1	3,520	-0.03%
2022/12/19	2	86.35	1	87.20	85.50	1	3,524	0.03%
2022/12/16	4	88.70	0	0.00	87.70	4	3,573	0.11%
2022/12/15	0	0.00	2	91.20	90.90	-2	3,556	-0.06%
2022/12/14	2	88.60	0	0.00	90.30	2	3,528	0.06%
2022/12/13	0	0.00	3	89.23	87.80	-3	3,500	-0.09%
2022/12/12	2	87.90	0	0.00	88.30	2	3,484	0.06%
2022/12/09	2	88.80	25	88.81	88.50	-23	3,476	-0.66%
2022/12/08	0	0.00	15	89.71	90.00	-15	3,421	-0.44%
2022/12/07	11	88.17	3	86.20	85.90	8	3,324	0.24%
2022/12/02	5	88.50	17	88.34	88.70	-12	3,095	-0.39%
2022/12/01	15	85.20	0	0.00	85.70	15	3,011	0.50%
2022/11/30	2	84.20	0	0.00	85.00	2	2,989	0.07%
2022/11/29	1	84.30	17	84.89	85.10	-16	2,969	-0.54%
2022/11/24	1	81.10	0	0.00	82.50	1	2,859	0.03%
2022/11/22	2	84.50	2	84.30	82.90	0	2,816	0.00%
2022/11/21	4	82.80	0	0.00	86.30	4	2,738	0.15%
2022/11/16	2	79.95	1	82.40	81.90	1	2,656	0.04%
2022/11/15	8	82.23	13	82.00	81.80	-5	2,614	-0.19%
2022/11/11	2	78.20	0	0.00	78.50	2	2,801	0.07%
2022/10/31	2	78.00	0	0.00	77.00	2	2,895	0.07%
2022/10/28	13	80.99	0	0.00	80.80	13	2,838	0.46%
2022/10/27	0	0.00	8	79.60	81.20	-8	2,823	-0.28%
2022/10/26	8	78.78	0	0.00	80.00	8	2,780	0.29%
2022/10/25	5	77.80	0	0.00	80.00	5	2,724	0.18%
2022/10/24	0	0.00	6	77.97	78.10	-6	2,582	-0.23%
2022/10/21	9	73.03	0	0.00	73.60	9	2,496	0.36%
2022/10/20	3	69.80	0	0.00	71.60	3	2,421	0.12%
2022/10/19	0	0.00	4	71.35	70.40	-4	2,376	-0.17%
2022/10/17	4	63.50	0	0.00	64.80	4	2,358	0.17%
2022/10/13	0	0.00	1	65.00	63.40	-1	2,375	-0.04%
2022/09/26	20	69.98	47	68.48	66.40	-27	2,544	-1.06%
2022/09/23	20	74.76	0	0.00	70.40	20	2,556	0.78%
2022/09/22	1	76.30	0	0.00	76.20	1	2,561	0.04%
2022/09/08	6	82.57	0	0.00	83.20	6	2,926	0.21%
2022/09/01	1	86.20	2	85.60	85.30	-1	3,198	-0.03%
2022/08/31	1	87.00	9	87.20	87.30	-8	3,214	-0.25%
2022/08/22	0	0.00	2	86.50	86.20	-2	3,253	-0.06%
2022/08/19	3	85.17	0	0.00	86.50	3	3,243	0.09%
2022/08/18	1	85.30	1	87.20	83.90	0	3,198	0.00%
2022/08/17	1	92.30	1	89.20	88.00	0	3,013	0.00%
2022/08/15	6	101.00	8	101.00	101.00	-2	2,818	-0.07%
2022/08/05	2	98.50	0	0.00	98.90	2	3,159	0.06%
2022/07/28	25	101.50	0	0.00	100.50	25	3,278	0.76%
2022/07/25	2	99.60	5	100.70	100.00	-3	3,457	-0.09%
2022/07/20	3	97.83	0	0.00	97.40	3	4,535	0.07%
2022/07/12	1	97.20	0	0.00	98.00	1	5,311	0.02%
2022/07/01	0	0.00	30	112.00	109.00	-30	6,082	-0.49%
2022/06/30	1	111.00	0	0.00	110.50	1	6,034	0.02%
2022/06/28	0	0.00	1	111.50	108.50	-1	6,091	-0.02%
2022/06/27	2	106.75	3	107.67	108.00	-1	6,062	-0.02%
2022/06/24	10	103.00	0	0.00	107.50	10	6,191	0.16%
2022/06/22	1	102.00	0	0.00	99.70	1	6,360	0.02%
2022/06/17	1	99.50	0	0.00	101.00	1	6,524	0.02%
2022/06/15	4	111.63	2	113.25	108.00	2	6,386	0.03%
2022/06/10	20	114.75	0	0.00	113.50	20	6,130	0.33%
2022/05/26	3	113.00	0	0.00	112.50	3	6,065	0.05%
2022/05/24	6	117.92	0	0.00	114.50	6	6,028	0.10%
2022/05/20	2	120.50	7	121.07	117.50	-5	5,961	-0.08%
2022/05/19	5	118.00	1	118.50	119.00	4	5,901	0.07%
2022/05/13	3	117.50	1	117.00	116.00	2	5,750	0.03%
2022/05/06	0	0.00	20	120.25	119.50	-20	5,498	-0.36%
2022/05/05	2	124.00	2	122.00	122.00	0	5,479	0.00%
2022/05/04	1	122.00	2	121.50	120.50	-1	5,462	-0.02%
2022/05/03	2	126.00	13	125.54	123.50	-11	5,418	-0.20%
2022/04/29	3	126.50	3	127.50	127.50	0	5,388	0.00%
2022/04/28	19	131.32	7	125.64	125.00	12	5,336	0.22%
2022/04/27	0	0.00	1	132.00	134.00	-1	5,177	-0.02%
2022/04/26	61	133.21	61	132.54	133.50	0	5,001	0.00%
2022/04/25	5	128.00	0	0.00	127.50	5	4,210	0.12%
2022/04/22	26	129.06	21	128.86	128.50	5	4,124	0.12%
2022/04/21	0	0.00	10	128.00	127.50	-10	4,080	-0.25%
2022/04/20	4	132.75	4	129.50	131.00	0	4,037	0.00%
2022/04/19	0	0.00	10	131.00	133.50	-10	3,920	-0.26%
2022/04/18	4	130.50	15	132.37	132.50	-11	3,801	-0.29%
2022/04/15	4	128.25	25	127.98	130.50	-21	3,517	-0.60%
2022/04/14	51	121.15	2	122.25	124.00	49	3,058	1.60%
2022/04/13	4	118.25	4	117.75	117.50	0	2,849	0.00%
2022/04/12	1	119.00	1	118.00	118.50	0	2,793	0.00%
2022/04/07	3	114.33	0	0.00	112.00	3	2,655	0.11%
2022/04/06	0	0.00	1	115.50	115.00	-1	2,628	-0.04%
2022/03/29	1	114.00	0	0.00	113.50	1	2,388	0.04%
2022/03/28	1	121.50	0	0.00	121.50	1	2,230	0.04%
2022/03/25	6	117.67	0	0.00	119.00	6	2,145	0.28%
2022/03/24	0	0.00	5	122.00	119.50	-5	2,259	-0.22%
2022/03/18	3	109.50	3	110.00	109.00	0	2,212	0.00%
2022/03/08	0	0.00	1	107.00	105.00	-1	2,187	-0.05%
2022/02/21	2	113.75	1	114.00	113.50	1	2,253	0.04%
2022/01/26	5	105.00	0	0.00	106.00	5	2,482	0.20%
2022/01/24	1	108.50	0	0.00	109.00	1	2,524	0.04%
2022/01/13	1	117.50	0	0.00	116.00	1	2,717	0.04%
2022/01/11	0	0.00	6	117.25	116.50	-6	2,728	-0.22%
2022/01/10	0	0.00	1	118.00	121.00	-1	2,728	-0.04%
2022/01/07	1	116.00	1	115.50	116.50	0	2,746	0.00%
2021/12/23	0	0.00	1	111.50	111.50	-1	5,554	-0.02%
2021/12/20	1	118.50	1	118.50	114.00	0	5,569	0.00%
2021/12/17	3	116.50	3	117.17	116.50	0	5,313	0.00%
2021/12/09	0	0.00	1	110.00	110.00	-1	5,102	-0.02%
2021/11/24	2	114.75	2	114.50	112.00	0	5,212	0.00%
2021/11/01	0	0.00	1	115.00	115.00	-1	5,076	-0.02%
2021/10/29	1	113.00	0	0.00	113.00	1	5,063	0.02%
2021/10/28	0	0.00	11	115.27	114.00	-11	5,017	-0.22%
2021/10/27	1	109.00	0	0.00	109.00	1	4,896	0.02%
2021/10/20	1	107.00	0	0.00	106.50	1	4,874	0.02%
2021/10/19	3	108.00	1	108.00	108.00	2	4,845	0.04%
2021/10/18	5	106.50	1	106.50	107.50	4	4,837	0.08%
2021/10/15	6	108.92	0	0.00	110.50	6	4,826	0.12%
2021/10/08	6	119.92	2	121.00	121.00	4	4,420	0.09%
2021/10/07	1	120.00	1	123.00	123.50	0	4,316	0.00%
2021/10/06	1	130.00	2	126.00	122.00	-1	4,053	-0.02%
2021/10/05	0	0.00	1	117.00	123.50	-1	3,406	-0.03%
2021/10/04	5	115.00	17	118.74	121.50	-12	3,164	-0.38%
2021/10/01	11	118.23	7	117.86	113.00	4	2,791	0.14%
2021/09/30	2	113.75	0	0.00	116.50	2	2,257	0.09%
2021/09/22	1	102.50	0	0.00	102.50	1	2,597	0.04%
2021/09/09	0	0.00	1	105.50	106.50	-1	3,588	-0.03%
2021/09/08	5	103.00	0	0.00	103.00	5	3,798	0.13%
2021/09/01	1	111.50	0	0.00	111.00	1	5,140	0.02%
2021/08/31	5	110.00	0	0.00	112.00	5	5,146	0.10%
2021/07/23	0	0.00	0.2	127.50	126.50	-0.2	7,531	0.00%
2021/07/21	0	0.00	0.2	132.50	127.50	-0.2	7,536	0.00%
2021/07/19	0.1	131.00	0	0.00	129.50	0.1	7,501	0.00%
2021/07/07	0	0.00	2	131.75	130.50	-2	7,908	-0.03%
2021/07/06	0	0.00	1	136.00	134.00	-1	7,945	-0.01%
2021/07/05	1	139.50	2	135.50	136.00	-1	7,924	-0.01%
2021/07/02	2	133.50	0	0.00	133.50	2	7,828	0.03%
2021/07/01	1	132.00	0	0.00	129.50	1	7,797	0.01%
2021/06/30	0	0.00	3	134.83	134.00	-3	7,705	-0.04%
2021/06/29	2	131.75	6	135.08	131.50	-4	7,616	-0.05%
2021/06/28	1	132.00	0	0.00	131.50	1	7,515	0.01%
2021/06/25	1.2	136.00	1	136.50	131.50	0.2	7,436	0.00%
2021/06/23	3.2	136.32	2	141.25	134.00	1.2	7,310	0.02%
2021/06/22	9	139.33	5	138.90	137.50	4	7,170	0.06%
2021/06/21	0	0.00	1	134.50	133.50	-1	6,799	-0.01%
2021/06/18	2	133.75	0	0.00	132.50	2	6,703	0.03%
2021/06/17	0	0.00	2	134.25	132.50	-2	6,614	-0.03%
2021/06/16	0	0.00	3	134.50	132.50	-3	6,410	-0.05%
2021/06/15	0	0.00	1	130.00	130.00	-1	6,149	-0.02%
2021/06/11	0	0.00	8	126.00	124.50	-8	5,929	-0.13%
2021/06/10	2	121.25	4	123.88	121.50	-2	5,562	-0.04%
2021/06/09	3	120.33	2	116.50	123.50	1	5,306	0.02%
2021/06/07	1	112.50	0	0.00	111.50	1	5,059	0.02%
2021/06/04	4	121.50	6	121.75	116.00	-2	4,986	-0.04%
2021/06/03	5	114.50	1	116.00	116.00	4	4,642	0.09%
2021/06/02	1	115.00	0	0.00	115.00	1	4,624	0.02%
2021/05/28	1	106.50	3	107.17	106.00	-2	4,450	-0.04%
2021/05/27	2	106.25	0	0.00	105.50	2	4,400	0.05%
2021/05/21	0	0.00	2	102.25	104.00	-2	4,565	-0.04%
2021/05/18	1	101.00	1	103.00	104.50	0	4,604	0.00%
2021/05/17	2	100.45	2	95.50	95.50	0	4,577	0.00%
2021/05/14	1	106.50	1	106.00	106.00	0	4,465	0.00%
2021/05/13	1	102.00	1	109.00	106.00	0	4,390	0.00%
2021/05/12	2	111.50	3	107.00	105.50	-1	4,288	-0.02%
2021/05/11	8	120.69	3	118.83	116.00	5	4,090	0.12%
2021/05/10	4	124.75	3	123.83	122.50	1	3,867	0.03%
2021/05/07	3	117.17	2	117.00	116.50	1	3,558	0.03%
2021/05/06	1	115.00	1	116.00	119.00	0	3,469	0.00%
2021/05/03	2	115.00	0	0.00	112.00	2	3,386	0.06%
2021/04/29	0	0.00	1	116.50	116.00	-1	3,283	-0.03%
2021/04/23	1	111.50	1	112.00	112.00	0	3,305	0.00%
2021/04/22	1	117.00	0	0.00	112.00	1	3,332	0.03%
2021/04/21	1	117.50	1	116.50	116.50	0	3,284	0.00%
2021/04/19	1	119.00	3	117.83	119.00	-2	3,242	-0.06%
2021/04/16	4	114.75	4	114.00	114.00	0	3,150	0.00%
2021/04/15	1	113.00	0	0.00	112.00	1	3,155	0.03%
2021/04/13	0	0.00	1	113.50	110.50	-1	3,157	-0.03%
2021/04/12	40	112.88	40	112.03	112.00	0	3,162	0.00%
2021/04/09	0	0.00	1	110.00	108.00	-1	3,138	-0.03%
2021/04/08	3	111.00	1	110.50	110.50	2	3,123	0.06%
2021/03/23	0	0.00	1	109.00	109.50	-1	3,558	-0.03%
2021/03/19	1	111.50	0	0.00	111.50	1	3,659	0.03%
2021/03/11	1	113.50	0	0.00	113.50	1	3,876	0.03%
2021/03/10	2	114.00	2	113.00	113.50	0	3,905	0.00%
2021/03/04	3	117.00	3	114.00	113.00	0	4,113	0.00%
2021/03/02	1	114.50	2	114.00	113.50	-1	4,227	-0.02%
2021/02/26	1	119.50	1	118.00	114.00	0	4,366	0.00%
2021/02/22	5	114.50	7	113.93	115.00	-2	4,366	-0.05%
2021/02/18	1	111.00	0	0.00	109.50	1	4,362	0.02%
2021/02/17	5	107.90	5	107.40	108.00	0	4,402	0.00%
2021/02/05	0	0.00	1	103.00	103.50	-1	4,388	-0.02%
2021/02/02	4	104.00	0	0.00	103.00	4	4,487	0.09%
2021/01/29	0	0.00	10	102.50	100.50	-10	4,630	-0.22%
2021/01/25	0	0.00	7	109.43	110.50	-7	4,821	-0.15%
2021/01/20	1	101.00	0	0.00	100.00	1	4,804	0.02%
2021/01/18	12	102.67	2	98.70	102.50	10	4,802	0.21%
2021/01/15	1	100.50	0	0.00	100.50	1	4,794	0.02%
2021/01/13	2	103.00	0	0.00	102.50	2	4,830	0.04%
2021/01/12	2	103.00	0	0.00	101.50	2	4,904	0.04%
2021/01/11	1	105.50	0	0.00	106.00	1	4,880	0.02%
2021/01/08	0	0.00	2	108.75	109.00	-2	4,914	-0.04%
2021/01/07	3	111.33	0	0.00	113.50	3	4,952	0.06%
2021/01/04	1	106.50	0	0.00	109.50	1	5,885	0.02%
2020/12/30	10	110.00	10	108.50	109.00	0	6,274	0.00%
2020/12/23	1	114.50	0	0.00	113.50	1	7,092	0.01%
2020/12/22	6	119.67	2	119.50	113.50	4	7,963	0.05%
2020/12/17	0	0.00	1	109.50	110.50	-1	8,124	-0.01%
2020/12/16	3	114.00	0	0.00	114.00	3	8,311	0.04%
2020/12/15	0	0.00	1	111.50	111.50	-1	8,619	-0.01%
2020/12/08	3	122.50	2	121.50	121.50	1	9,665	0.01%
2020/12/03	1	126.00	0	0.00	126.00	1	10,551	0.01%
2020/11/30	1	131.50	0	0.00	130.50	1	11,330	0.01%
2020/11/27	1	129.00	1	127.50	129.00	0	11,394	0.00%
2020/11/26	0	0.00	1	127.00	127.00	-1	11,696	-0.01%
2020/11/25	2	123.75	2	122.50	125.50	0	12,113	0.00%
2020/11/24	2	120.50	2	120.00	120.00	0	12,092	0.00%
2020/11/23	2	121.75	1	122.00	122.00	1	12,418	0.01%
2020/11/20	2	124.00	3	123.33	123.50	-1	12,613	-0.01%
2020/11/19	2	126.50	0	0.00	126.00	2	12,815	0.02%
2020/11/18	2	124.50	1	124.50	124.50	1	13,059	0.01%
2020/11/12	1	129.00	0	0.00	128.50	1	13,825	0.01%
2020/11/10	1	134.00	1	130.50	130.50	0	13,956	0.00%
2020/11/09	1	135.00	2	135.00	134.00	-1	14,046	-0.01%
2020/11/05	1	131.00	0	0.00	130.00	1	14,170	0.01%
2020/11/03	1	131.50	1	133.00	131.50	0	14,817	0.00%
2020/10/30	0	0.00	3	130.33	130.00	-3	14,818	-0.02%
2020/10/29	2	132.50	2	131.75	132.00	0	14,959	0.00%
2020/10/28	2	134.25	0	0.00	133.50	2	14,980	0.01%
2020/10/26	1	132.00	0	0.00	130.00	1	15,370	0.01%
2020/10/23	2	132.50	2	132.75	132.00	0	15,697	0.00%
2020/10/22	0	0.00	1	130.00	131.00	-1	15,679	-0.01%
2020/10/20	1	135.00	0	0.00	132.50	1	15,711	0.01%
2020/10/16	0	0.00	3	135.50	134.50	-3	15,822	-0.02%
2020/10/15	1	139.00	2	139.75	138.00	-1	15,821	-0.01%
2020/10/14	13	142.12	18	142.22	141.50	-5	15,766	-0.03%
2020/10/13	4	140.38	3	139.17	139.50	1	15,613	0.01%
2020/10/12	6	136.08	6	138.33	139.00	0	15,189	0.00%
2020/10/08	3	135.50	2	136.25	135.00	1	15,200	0.01%
2020/10/07	2	136.50	4	136.25	135.50	-2	15,128	-0.01%
2020/10/06	14	135.96	11	136.00	138.00	3	14,831	0.02%
2020/10/05	7	129.00	1	129.00	130.00	6	14,654	0.04%
2020/09/30	0	0.00	1	124.00	128.00	-1	14,650	-0.01%
2020/09/28	1	125.00	1	125.00	124.00	0	14,564	0.00%
2020/09/25	6	135.58	6	132.58	123.50	0	14,299	0.00%
2020/09/24	2	132.00	1	133.00	131.00	1	13,382	0.01%
2020/09/23	2	131.00	3	131.50	133.00	-1	13,238	-0.01%
2020/09/21	3	134.83	5	134.30	132.00	-2	13,008	-0.02%
2020/09/18	2	133.25	16	132.94	135.00	-14	12,802	-0.11%
2020/09/17	11	129.64	1	129.00	129.00	10	12,474	0.08%
2020/09/16	2	128.75	14	131.29	132.00	-12	12,394	-0.10%
2020/09/15	1	130.00	0	0.00	129.50	1	12,266	0.01%
2020/09/14	10	129.00	1	126.00	129.00	9	12,154	0.07%
2020/09/11	11	134.55	16	134.31	130.50	-5	11,857	-0.04%
2020/09/10	4	132.63	5	131.40	133.50	-1	11,230	-0.01%
2020/09/09	36	131.64	36	132.19	134.00	0	10,947	0.00%
2020/09/08	12	128.29	4	128.88	127.00	8	10,630	0.08%
2020/09/07	6	134.17	17	132.59	132.50	-11	10,371	-0.11%
2020/09/04	1	122.00	0	0.00	124.00	1	9,944	0.01%
2020/09/03	2	124.50	1	125.50	124.50	1	9,887	0.01%
2020/09/02	3	121.67	0	0.00	123.50	3	9,735	0.03%
2020/09/01	3	121.83	4	119.50	120.00	-1	9,670	-0.01%
2020/08/31	12	121.25	5	119.80	123.00	7	9,339	0.07%
2020/08/28	0	0.00	1	113.00	113.50	-1	8,874	-0.01%
2020/08/27	7	116.07	7	115.79	113.50	0	8,776	0.00%
2020/08/26	4	113.00	1	111.50	113.50	3	8,455	0.04%
2020/08/25	2	112.00	3	110.17	108.00	-1	8,298	-0.01%
2020/08/24	1	108.00	8	105.31	108.00	-7	8,316	-0.08%
2020/08/21	11	101.77	2	101.00	102.50	9	8,429	0.11%
2020/08/20	0	0.00	3	98.70	99.00	-3	8,356	-0.04%
2020/08/19	0	0.00	2	106.75	105.50	-2	8,192	-0.02%
2020/08/18	6	105.08	8	105.81	105.00	-2	8,084	-0.02%
2020/08/17	5	100.36	0	0.00	101.00	5	7,657	0.07%
2020/08/14	1	100.00	0	0.00	98.50	1	7,612	0.01%
2020/08/13	1	99.40	1	97.40	99.40	0	7,588	0.00%
2020/08/12	1	99.80	1	98.30	98.20	0	7,538	0.00%
2020/08/10	2	100.45	2	99.55	98.40	0	7,429	0.00%
2020/08/07	3	97.87	9	97.02	100.00	-6	7,137	-0.08%
2020/08/06	7	93.97	3	94.40	93.70	4	6,803	0.06%
2020/08/05	1	94.10	0	0.00	93.60	1	6,815	0.01%
2020/08/04	3	95.03	2	94.00	94.00	1	6,837	0.01%
2020/08/03	5	93.20	5	92.40	93.00	0	6,713	0.00%
2020/07/31	2	92.75	1	92.40	92.20	1	6,772	0.01%
2020/07/30	6	95.20	6	94.27	93.50	0	7,089	0.00%
2020/07/29	0	0.00	4	91.95	92.80	-4	7,121	-0.06%
2020/07/27	11	89.54	11	89.01	89.30	0	6,882	0.00%
2020/07/24	0	0.00	1	89.50	87.70	-1	6,840	-0.01%
2020/07/20	1	88.10	0	0.00	87.90	1	6,546	0.02%
2020/07/17	1	88.50	1	88.00	86.60	0	6,502	0.00%
2020/07/16	0	0.00	1	86.80	88.00	-1	6,434	-0.02%
2020/07/15	3	88.03	1	88.80	85.50	2	6,338	0.03%
2020/07/13	0	0.00	1	84.70	84.50	-1	6,103	-0.02%
2020/07/10	1	87.00	0	0.00	85.20	1	6,061	0.02%
2020/07/08	1	82.80	1	82.50	82.50	0	5,863	0.00%
2020/07/07	1	82.30	0	0.00	81.50	1	5,885	0.02%
2020/06/23	0	0.00	1	86.00	86.00	-1	6,294	-0.02%
2020/06/19	0	0.00	1	86.80	86.80	-1	6,422	-0.02%
2020/06/18	1	88.20	0	0.00	87.70	1	6,471	0.02%
2020/06/15	0	0.00	1	86.10	86.10	-1	6,985	-0.01%
2020/06/12	1	86.80	2	86.80	87.00	-1	7,107	-0.01%
2020/06/11	1	89.60	0	0.00	87.40	1	7,441	0.01%
2020/06/09	1	92.50	0	0.00	91.70	1	8,053	0.01%
2020/06/08	2	93.05	3	92.50	92.90	-1	8,207	-0.01%
2020/06/03	0	0.00	1	88.10	88.40	-1	8,703	-0.01%
2020/06/01	0	0.00	11	90.52	91.20	-11	8,787	-0.13%
2020/05/29	13	90.03	0	0.00	89.50	13	8,748	0.15%
2020/05/28	3	91.30	2	92.85	91.80	1	8,599	0.01%
2020/05/27	16	87.53	15	88.00	87.50	1	8,429	0.01%
2020/05/26	1	86.00	0	0.00	86.40	1	8,592	0.01%
2020/05/25	0	0.00	1	86.00	86.50	-1	8,772	-0.01%
2020/05/22	0	0.00	1	84.90	84.30	-1	8,761	-0.01%
2020/05/21	0	0.00	1	85.60	85.60	-1	8,736	-0.01%
2020/05/20	2	86.65	0	0.00	84.60	2	8,723	0.02%
2020/05/19	1	87.30	4	88.93	86.50	-3	8,637	-0.03%
2020/05/18	1	85.60	1	84.80	87.70	0	8,557	0.00%
2020/05/15	0	0.00	1	83.80	83.20	-1	8,482	-0.01%
2020/05/14	4	87.03	2	86.10	84.20	2	8,460	0.02%
2020/05/13	2	86.05	0	0.00	85.90	2	8,343	0.02%
2020/05/12	1	88.10	1	87.90	87.40	0	8,258	0.00%
2020/05/11	1	89.30	1	88.70	88.10	0	8,179	0.00%
2020/05/08	0	0.00	2	89.80	89.60	-2	8,130	-0.02%
2020/05/06	7	91.86	2	91.60	88.50	5	7,962	0.06%
2020/05/05	1	84.50	1	90.50	91.30	0	7,567	0.00%
2020/05/04	0	0.00	1	84.90	83.00	-1	7,113	-0.01%
2020/04/30	1	83.30	1	83.60	83.80	0	7,022	0.00%
2020/04/29	0	0.00	1	81.60	81.80	-1	6,971	-0.01%
2020/04/28	1	82.30	0	0.00	82.50	1	6,967	0.01%
2020/04/24	0	0.00	3	78.80	78.60	-3	6,939	-0.04%
2020/04/23	3	80.70	0	0.00	80.50	3	6,897	0.04%
2020/04/21	1	83.60	0	0.00	80.90	1	6,863	0.01%
2020/04/13	1	81.70	0	0.00	82.00	1	6,959	0.01%
2020/04/10	0	0.00	1	81.90	84.50	-1	6,854	-0.01%
2020/04/09	0	0.00	2	83.80	81.30	-2	6,781	-0.03%
2020/04/08	0	0.00	2	83.10	84.30	-2	6,713	-0.03%
2020/04/07	2	82.80	2	83.55	83.00	0	6,658	0.00%
2020/04/06	1	80.30	2	80.50	81.80	-1	6,569	-0.02%
2020/04/01	4	78.28	3	78.73	78.90	1	6,473	0.02%
2020/03/31	1	76.50	3	76.90	77.70	-2	6,388	-0.03%
2020/03/30	2	74.30	0	0.00	74.10	2	6,324	0.03%
2020/03/26	1	75.30	10	75.40	75.80	-9	6,378	-0.14%
2020/03/25	1	76.00	22	77.00	75.30	-21	6,323	-0.33%
2020/03/24	1	74.80	0	0.00	74.60	1	6,241	0.02%
2020/03/23	0	0.00	1	72.60	72.50	-1	6,196	-0.02%
2020/03/20	12	74.09	1	75.70	73.00	11	6,100	0.18%
2020/03/19	17	73.75	0	0.00	71.60	17	5,881	0.29%
2020/03/17	1	84.50	1	79.20	78.60	0	5,468	0.00%
2020/03/16	7	85.60	7	84.90	83.60	0	5,091	0.00%
2020/03/13	2	80.40	2	83.25	84.40	0	4,749	0.00%
2020/03/12	0	0.00	2	80.50	81.00	-2	4,251	-0.05%
2020/03/11	1	83.40	0	0.00	83.00	1	4,036	0.02%
2020/03/10	7	80.49	28	79.70	83.30	-21	3,777	-0.56%
2020/03/09	2	79.15	2	80.40	78.60	0	3,560	0.00%
2020/03/06	2	79.60	0	0.00	78.70	2	3,313	0.06%
2020/03/05	1	76.50	2	77.65	77.50	-1	3,167	-0.03%
2020/03/04	1	76.70	0	0.00	75.90	1	3,118	0.03%
2020/03/03	3	79.10	8	78.25	78.10	-5	3,053	-0.16%
2020/03/02	30	78.53	1	79.00	79.00	29	2,907	1.00%
2020/02/27	1	77.80	2	76.30	73.60	-1	2,709	-0.04%
2020/02/26	1	75.60	0	0.00	77.00	1	2,456	0.04%
2020/02/21	0	0.00	4	72.70	73.10	-4	2,184	-0.18%
2020/02/18	0	0.00	1	72.30	71.80	-1	2,151	-0.05%
2020/02/17	2	71.85	0	0.00	72.30	2	2,152	0.09%
2020/02/05	2	68.10	0	0.00	68.10	2	2,498	0.08%
2020/02/04	0	0.00	1	67.80	67.80	-1	2,508	-0.04%
2020/01/31	1	68.00	3	67.67	68.60	-2	2,555	-0.08%
2020/01/20	1	71.90	0	0.00	71.80	1	2,529	0.04%
2020/01/13	7	73.11	0	0.00	72.50	7	2,575	0.27%
2020/01/08	2	68.00	0	0.00	68.00	2	2,370	0.08%
2020/01/07	0	0.00	2	70.40	70.30	-2	2,375	-0.08%
2020/01/03	0	0.00	2	71.70	71.40	-2	2,505	-0.08%
2019/12/24	0	0.00	1	77.10	75.00	-1	2,531	-0.04%
2019/12/23	4	75.20	1	75.70	75.80	3	2,496	0.12%
2019/12/19	0	0.00	1	72.80	72.70	-1	2,446	-0.04%
2019/12/18	0	0.00	7	73.01	73.20	-7	2,448	-0.29%
2019/12/17	1	72.30	1	72.20	72.00	0	2,433	0.00%
2019/12/13	0	0.00	1	72.30	72.10	-1	2,561	-0.04%
2019/12/09	1	71.00	0	0.00	70.70	1	2,763	0.04%
2019/12/04	0	0.00	1	71.40	71.20	-1	2,892	-0.03%
2019/12/03	0	0.00	1	71.90	71.50	-1	2,916	-0.03%
2019/11/28	0	0.00	1	72.50	72.20	-1	3,064	-0.03%
2019/11/21	6	72.17	0	0.00	71.90	6	3,146	0.19%
2019/11/19	0	0.00	1	72.30	72.30	-1	3,214	-0.03%
2019/11/14	1	72.70	0	0.00	72.50	1	3,203	0.03%
2019/11/11	1	74.30	2	74.70	73.00	-1	3,136	-0.03%
2019/11/08	1	75.80	0	0.00	75.60	1	3,100	0.03%
2019/11/07	0	0.00	30	76.50	76.30	-30	3,072	-0.98%
2019/11/06	1	75.20	25	76.74	75.20	-24	3,027	-0.79%
2019/11/05	2	77.20	11	77.13	75.00	-9	2,937	-0.31%
2019/11/04	0	0.00	2	73.20	73.10	-2	2,784	-0.07%
2019/11/01	0	0.00	2	72.80	72.80	-2	2,777	-0.07%
2019/10/30	1	72.40	2	72.30	72.40	-1	2,853	-0.04%
2019/10/29	2	71.25	0	0.00	70.50	2	2,838	0.07%
2019/10/28	2	71.60	1	72.10	72.00	1	2,938	0.03%
2019/10/25	3	71.63	0	0.00	71.50	3	3,007	0.10%
2019/10/24	0	0.00	0	74.00	73.80	0	3,101	0.00%
2019/10/23	5	73.70	0	0.00	73.50	5	3,136	0.16%
2019/10/18	23	75.09	0	0.00	75.10	23	3,344	0.69%
2019/10/17	32	75.13	0	0.00	75.20	32	3,452	0.93%
2019/10/16	1	75.60	0	0.00	75.30	1	3,670	0.03%
2019/10/14	2	78.00	2	77.85	77.60	0	4,178	0.00%
2019/10/09	2	76.60	3	77.20	77.40	-1	4,093	-0.02%
2019/10/02	0	0.00	1	75.40	75.30	-1	4,017	-0.02%
2019/09/26	1	75.50	0	0.00	75.30	1	4,005	0.02%
2019/09/23	1	76.10	0	0.00	75.80	1	3,918	0.03%
2019/09/19	2	77.10	0	0.00	76.30	2	3,899	0.05%
2019/09/18	19	77.89	16	78.39	77.70	3	3,860	0.08%
2019/09/17	1	78.40	0	0.00	77.30	1	3,835	0.03%
2019/09/12	0	0.00	1	77.50	76.80	-1	3,825	-0.03%
2019/09/11	0	0.00	1	76.50	76.60	-1	3,803	-0.03%
2019/09/05	0	0.00	1	74.10	74.20	-1	3,689	-0.03%
2019/09/04	2	75.05	1	74.80	74.90	1	3,762	0.03%
2019/09/03	0	0.00	1	74.60	74.10	-1	3,726	-0.03%
2019/08/29	1	69.80	0	0.00	69.10	1	3,896	0.03%
2019/08/21	0	0.00	1	72.80	73.00	-1	3,928	-0.03%
2019/08/15	1	71.70	0	0.00	71.40	1	3,938	0.03%
2019/08/14	0	0.00	1	73.00	72.60	-1	3,974	-0.03%
2019/08/01	1	76.70	0	0.00	75.40	1	4,051	0.02%
2019/07/26	0	0.00	4	81.98	81.60	-4	3,842	-0.10%
2019/07/25	1	80.20	0	0.00	79.80	1	3,739	0.03%
2019/07/23	1	78.70	0	0.00	79.00	1	3,639	0.03%
2019/07/19	1	79.20	1	78.50	79.20	0	3,610	0.00%
2019/07/18	1	78.10	2	79.45	76.80	-1	3,515	-0.03%
2019/07/17	12	78.95	7	78.54	78.10	5	3,303	0.15%
2019/07/05	0	0.00	40	68.87	69.20	-40	2,877	-1.39%
2019/07/04	1	69.00	1	69.00	69.00	0	2,863	0.00%
2019/06/21	3	68.00	7	67.71	66.90	-4	2,962	-0.14%
2019/06/20	3	70.60	3	70.00	69.90	0	2,865	0.00%
2019/06/18	4	70.00	2	69.60	69.30	2	3,037	0.07%
2019/06/13	2	70.70	0	0.00	69.60	2	3,325	0.06%
2019/06/06	44	68.85	44	68.55	68.70	0	3,137	0.00%
2019/06/05	22	68.25	2	69.40	68.60	20	3,078	0.65%
2019/05/31	16	65.05	0	0.00	65.40	16	2,850	0.56%
2019/05/29	1	62.00	1	62.10	62.10	0	2,775	0.00%
2019/05/28	5	62.10	0	0.00	62.20	5	2,772	0.18%
2019/05/15	1	62.30	1	60.90	62.60	0	2,945	0.00%
2019/05/14	1	58.90	0	0.00	60.40	1	2,978	0.03%
2019/05/13	1	59.30	1	60.70	59.00	0	3,060	0.00%
2019/05/10	0	0.00	1	62.00	60.80	-1	3,121	-0.03%
2019/05/06	3	63.50	4	63.30	63.60	-1	3,616	-0.03%
2019/05/03	1	63.50	0	0.00	63.50	1	3,946	0.03%
2019/05/02	2	62.40	1	63.40	62.40	1	4,045	0.02%
2019/04/25	0	0.00	1	67.50	64.60	-1	4,066	-0.02%
2019/04/11	0	0.00	5	75.18	74.00	-5	4,398	-0.11%
2019/04/09	0	0.00	1	74.50	73.60	-1	4,515	-0.02%
2019/04/08	1	74.50	0	0.00	74.10	1	4,521	0.02%
2019/03/28	0	0.00	25	72.56	71.40	-25	4,929	-0.51%
2019/03/27	1	73.00	0	0.00	72.80	1	4,948	0.02%
2019/03/25	4	74.38	0	0.00	74.00	4	5,074	0.08%
2019/03/22	25	75.35	2	77.20	76.30	23	5,057	0.45%
2019/03/21	0	0.00	6	76.93	74.20	-6	5,039	-0.12%
2019/03/20	0	0.00	2	75.70	75.80	-2	4,979	-0.04%
2019/03/19	1	72.50	2	72.45	72.50	-1	4,803	-0.02%
2019/02/26	0	0.00	0	69.20	69.20	0	6,016	0.00%
2019/02/21	1	71.00	1	72.50	71.00	0	6,109	0.00%
2019/02/20	0	0.00	1	70.30	70.10	-1	6,103	-0.02%
2019/02/19	5	72.30	2	70.80	70.10	3	6,159	0.05%
2019/02/14	1	69.00	0	0.00	68.50	1	6,673	0.01%
2019/02/13	2	69.50	0	0.00	68.70	2	6,744	0.03%
2019/02/11	0	0.00	2	69.95	69.90	-2	6,675	-0.03%
2019/01/25	4	65.78	4	64.30	64.40	0	6,929	0.00%
2019/01/24	11	64.04	13	64.92	65.60	-2	6,718	-0.03%
2019/01/23	1	60.00	1	58.60	60.00	0	6,490	0.00%
2019/01/22	1	56.30	3	56.30	56.30	-2	6,503	-0.03%
2019/01/18	0	0.00	1	57.60	58.10	-1	6,676	-0.01%
2019/01/15	0	0.00	2	56.20	56.50	-2	7,096	-0.03%
2019/01/14	1	55.00	2	55.00	54.20	-1	7,266	-0.01%
2019/01/10	1	56.50	2	55.85	55.10	-1	7,773	-0.01%
2019/01/09	3	53.23	0	0.00	53.00	3	7,830	0.04%
2019/01/07	1	53.60	0	0.00	52.80	1	8,129	0.01%
2019/01/04	3	53.33	1	53.20	52.50	2	8,277	0.02%
2018/12/28	1	66.80	0	0.00	65.00	1	8,801	0.01%
2018/12/27	1	64.20	0	0.00	63.70	1	9,037	0.01%
2018/12/25	0	0.00	26	64.98	65.00	-26	9,769	-0.27%
2018/12/24	29	67.31	1	67.70	67.10	28	10,018	0.28%
2018/12/22	1	64.90	1	64.00	65.00	0	10,207	0.00%
2018/12/21	0	0.00	5	57.40	59.10	-5	10,623	-0.05%
2018/12/17	3	63.37	0	0.00	63.20	3	12,303	0.02%
2018/12/14	2	63.35	0	0.00	63.20	2	12,465	0.02%
2018/12/13	1	66.70	1	67.50	65.00	0	12,579	0.00%
2018/12/06	0	0.00	8	64.61	64.80	-8	14,114	-0.06%
2018/12/05	0	0.00	2	67.50	66.90	-2	14,250	-0.01%
2018/12/04	0	0.00	1	69.00	69.20	-1	14,513	-0.01%
2018/12/03	5	68.80	2	68.95	68.30	3	14,797	0.02%
2018/11/30	7	68.74	4	65.00	67.80	3	14,973	0.02%
2018/11/29	1	68.20	0	0.00	68.20	1	14,764	0.01%
2018/11/26	1	71.10	1	69.30	72.30	0	14,478	0.00%
2018/11/23	2	75.00	3	75.40	74.80	-1	14,229	-0.01%
2018/11/22	3	79.00	0	0.00	76.50	3	14,115	0.02%
2018/11/16	5	81.72	0	0.00	80.30	5	14,049	0.04%
2018/11/15	2	84.00	2	84.10	82.20	0	13,976	0.00%
2018/11/14	3	85.50	1	87.10	83.80	2	13,824	0.01%
2018/11/12	1	81.00	1	81.50	80.20	0	13,402	0.00%
2018/11/09	1	78.20	1	79.50	79.80	0	13,327	0.00%
2018/11/08	2	80.10	2	81.05	78.50	0	13,296	0.00%
2018/11/07	1	80.30	1	81.50	80.30	0	13,236	0.00%
2018/11/06	2	79.90	2	81.20	79.50	0	13,157	0.00%
2018/11/05	1	79.40	1	80.40	78.60	0	12,993	0.00%
2018/11/02	5	77.94	4	78.20	77.70	1	12,891	0.01%
2018/11/01	2	74.30	1	75.30	74.50	1	12,665	0.01%
2018/10/31	6	74.45	6	75.03	74.30	0	12,596	0.00%
2018/10/30	3	70.53	3	71.97	74.20	0	12,473	0.00%
2018/10/29	2	75.80	2	77.00	72.20	0	12,330	0.00%
2018/10/26	1	80.60	1	81.50	77.10	0	12,151	0.00%
2018/10/24	9	81.59	9	81.62	81.10	0	11,906	0.00%
2018/10/23	5	81.74	5	82.52	81.40	0	11,815	0.00%
2018/10/22	12	81.43	17	80.78	81.80	-5	11,596	-0.04%
2018/10/19	9	78.01	5	76.22	78.70	4	11,432	0.03%
2018/10/18	0	0.00	1	74.00	76.90	-1	11,219	-0.01%
2018/10/17	1	75.70	1	77.40	75.00	0	10,919	0.00%
2018/10/16	2	77.15	2	78.60	75.50	0	10,849	0.00%
2018/10/15	2	79.35	1	78.30	78.00	1	10,703	0.01%
2018/10/12	4	78.25	4	78.35	81.00	0	10,551	0.00%
2018/10/11	4	78.78	3	80.33	77.40	1	10,349	0.01%
2018/10/09	7	85.60	6	85.10	86.00	1	10,213	0.01%
2018/10/08	2	84.55	2	85.80	83.00	0	10,041	0.00%
2018/10/05	4	85.88	4	86.10	86.00	0	9,870	0.00%
2018/10/04	11	85.40	12	85.53	88.90	-1	9,556	-0.01%
2018/10/03	23	86.87	23	87.31	84.30	0	9,225	0.00%
2018/10/02	9	90.50	9	91.72	90.00	0	8,836	0.00%
2018/10/01	49	88.74	49	89.29	92.50	0	8,548	0.00%
2018/09/28	41	92.87	41	95.96	90.90	0	8,092	0.00%
2018/09/27	22	98.92	22	97.36	99.00	0	7,571	0.00%
2018/09/26	21	99.93	21	93.22	100.00	0	7,234	0.00%
2018/09/25	1	99.00	1	96.30	91.40	0	6,718	0.00%
2018/09/21	1	90.20	0	0.00	93.50	1	6,141	0.02%
2018/09/20	1	85.40	1	85.20	86.20	0	5,790	0.00%
2018/09/19	1	84.40	1	84.40	84.40	0	5,686	0.00%
2018/09/17	5	83.30	5	84.40	85.20	0	5,506	0.00%
2018/09/14	1	78.90	1	81.30	80.00	0	5,357	0.00%
2018/09/12	6	82.32	6	83.83	85.00	0	4,890	0.00%
2018/09/07	0	0.00	6	73.38	74.50	-6	4,690	-0.13%
2018/09/04	0	0.00	1	63.00	63.40	-1	4,267	-0.02%
2018/09/03	0	0.00	1	63.60	62.60	-1	4,278	-0.02%
2018/08/28	5	63.30	0	0.00	62.00	5	4,388	0.11%
2018/07/27	0	0.00	1	68.50	68.80	-1	4,530	-0.02%
2018/07/24	1	70.30	0	0.00	70.10	1	4,457	0.02%
2018/07/20	0	0.00	1	68.20	69.00	-1	4,936	-0.02%
2018/07/17	0	0.00	6	71.40	67.20	-6	4,953	-0.12%
2018/07/13	0	0.00	2	64.50	64.20	-2	4,662	-0.04%
2018/07/12	0	0.00	1	65.20	64.50	-1	4,647	-0.02%
2018/07/06	1	61.30	1	61.70	61.30	0	4,740	0.00%
2018/07/02	1	62.20	0	0.00	62.30	1	6,626	0.02%
2018/06/28	3	64.23	3	64.90	63.90	0	7,658	0.00%
2018/06/27	0	0.00	1	67.30	62.70	-1	8,332	-0.01%
2018/06/26	2	63.30	0	0.00	64.90	2	8,802	0.02%
2018/06/25	0	0.00	1	63.10	62.10	-1	8,792	-0.01%
2018/06/21	3	69.87	1	70.80	66.20	2	9,315	0.02%
2018/06/20	3	69.90	2	71.10	70.20	1	9,496	0.01%
2018/06/15	5	63.20	0	0.00	63.20	5	9,827	0.05%
2018/06/14	1	65.50	0	0.00	62.50	1	9,898	0.01%
2018/06/13	0	0.00	2	59.65	60.60	-2	10,054	-0.02%
2018/06/06	1	58.70	2	58.20	58.90	-1	11,129	-0.01%
2018/06/01	1	47.90	0	0.00	54.20	1	11,274	0.01%
2018/05/29	0	0.00	0	51.20	50.50	0	11,998	0.00%
2018/05/28	1	53.00	0	0.00	50.30	1	12,283	0.01%
2018/05/25	1	55.60	0	0.00	55.10	1	12,605	0.01%
2018/05/24	2	59.75	2	59.00	59.00	0	13,238	0.00%
2018/05/23	8	59.39	8	59.90	59.20	0	13,666	0.00%
2018/04/27	8	72.24	8	72.15	73.80	0	18,128	0.00%
2018/04/26	4	82.03	3	84.00	73.70	1	17,823	0.01%
2018/04/25	2	81.15	1	80.40	81.80	1	17,643	0.01%
2018/04/23	0	0.00	3	82.40	83.50	-3	17,918	-0.02%
2018/04/20	1	82.60	2	83.80	82.60	-1	17,939	-0.01%
2018/04/11	89	84.27	89	84.93	86.00	0	18,776	0.00%
2018/04/10	31	92.18	28	93.20	83.30	3	18,412	0.02%
2018/04/09	0	0.00	4	86.73	92.50	-4	17,913	-0.02%
2018/04/03	43	82.98	44	82.78	84.10	-1	17,701	-0.01%
2018/04/02	49	84.21	45	83.85	81.70	4	17,646	0.02%
2018/03/31	72	82.08	71	81.78	80.50	1	17,313	0.01%
2018/03/30	6	80.28	9	80.70	83.40	-3	16,682	-0.02%
2018/03/29	16	74.07	17	74.18	75.90	-1	15,958	-0.01%
2018/03/28	3	69.93	3	69.10	69.00	0	15,366	0.00%
2018/03/27	3	70.70	8	69.95	69.50	-5	15,310	-0.03%
2018/03/26	26	69.35	26	69.02	70.00	0	15,026	0.00%
2018/03/23	7	66.21	8	66.09	67.50	-1	14,647	-0.01%
2018/03/22	8	67.68	5	69.30	65.70	3	14,338	0.02%
2018/03/21	3	66.27	4	66.85	65.70	-1	13,650	-0.01%
2018/03/20	3	63.73	3	63.97	64.30	0	13,424	0.00%
2018/03/19	19	64.63	25	64.73	63.10	-6	13,399	-0.04%
2018/03/16	2	61.60	2	62.80	61.20	0	13,028	0.00%
2018/03/14	7	60.43	9	60.31	61.00	-2	12,787	-0.02%
2018/03/13	17	62.41	9	61.59	60.00	8	12,630	0.06%
2018/03/12	2	60.25	2	59.50	62.90	0	12,141	0.00%
2018/03/08	6	58.28	5	57.90	58.50	1	11,720	0.01%
2018/03/07	0	0.00	2	59.30	58.00	-2	11,607	-0.02%
2018/03/06	2	60.05	2	59.15	60.70	0	11,486	0.00%
2018/03/05	1	58.20	1	62.00	59.00	0	11,234	0.00%
2018/03/02	42	63.16	42	62.68	61.80	0	10,941	0.00%
2018/03/01	86	62.51	86	62.60	63.50	0	10,699	0.00%
2018/02/27	19	60.97	19	60.76	62.50	0	10,391	0.00%
2018/02/26	187	57.67	187	57.56	59.00	0	10,017	0.00%	大買/大賣/
2018/02/23	7	64.21	0	0.00	56.50	7	9,342	0.07%
2018/02/22	5	60.20	10	61.32	62.70	-5	8,886	-0.06%
2018/02/21	33	54.53	44	54.46	57.00	-11	8,514	-0.13%
2018/02/12	2	49.48	7	51.53	51.90	-5	8,049	-0.06%
2018/02/09	17	46.99	13	46.66	47.20	4	7,837	0.05%
2018/02/08	30	47.39	26	47.77	46.30	4	7,587	0.05%
2018/02/07	53	51.73	40	51.02	48.95	13	7,199	0.18%
2018/02/06	20	55.43	18	55.19	52.20	2	6,565	0.03%
2018/02/05	1	57.80	3	57.70	58.00	-2	5,914	-0.03%
2018/02/02	3	51.60	6	52.02	52.80	-3	5,273	-0.06%
2018/02/01	13	45.90	12	46.08	48.00	1	4,891	0.02%
2018/01/31	1	40.80	1	40.80	43.65	0	4,577	0.00%
2018/01/26	2	42.75	0	0.00	40.00	2	4,440	0.05%
2018/01/10	0	0.00	10.9	41.10	41.10	-10.9	3,707	-0.29%
2018/01/09	0	0.00	2	36.25	37.40	-2	3,597	-0.06%
2018/01/05	10	27.95	0	0.00	30.95	10	3,223	0.31%
2018/01/03	0	0.00	1	25.60	25.60	-1	2,512	-0.04%