世紀鋼 (9958)-凱基-林口券商分點個股進出

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
295.0
漲跌
▲11.0
漲幅
+3.87%
成交量
5,302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－凱基-林口券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-林口券商分點個股進出
凱基-林口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
2024/06/06	1	284.50	1	290.00	295.00	0	8,787	0.00%
2024/06/05	1	287.50	1	286.00	284.00	0	8,774	0.00%
2024/06/04	7	289.50	7	285.57	286.00	0	8,815	0.00%
2024/05/31	2	285.25	1	288.50	287.00	1	8,717	0.01%
2024/05/29	4	295.00	6	293.75	292.00	-2	8,655	-0.02%
2024/05/28	0	0.00	1.2	297.08	302.00	-1.2	8,624	-0.01%
2024/05/27	5	308.30	5	302.80	297.00	0	8,627	0.00%
2024/05/24	4	293.50	3	298.00	299.50	1	8,472	0.01%
2024/05/23	1	288.00	1.1	291.40	288.50	-0.1	8,346	0.00%
2024/05/22	4	289.00	6	292.83	294.50	-2	8,328	-0.02%
2024/05/21	8	259.81	11	264.59	275.50	-3	8,077	-0.04%
2024/05/20	13	253.35	5	251.20	250.50	8	7,769	0.10%
2024/05/17	1	248.00	2	247.75	252.50	-1	7,690	-0.01%
2024/05/16	1	242.50	0	0.00	243.00	1	7,576	0.01%
2024/05/15	10	255.15	3	265.83	240.50	7	7,505	0.09%
2024/05/14	2	243.00	9	246.89	248.50	-7	7,230	-0.10%
2024/05/13	0	0.00	1	237.00	236.00	-1	6,998	-0.01%
2024/05/10	2.3	218.47	1	222.50	224.50	1.3	6,820	0.02%
2024/05/09	4.1	232.04	4	232.75	225.50	0.1	6,721	0.00%
2024/05/08	0	0.00	5	229.80	231.00	-5	6,564	-0.08%
2024/05/07	5.3	214.81	0	0.00	210.00	5.3	6,467	0.08%
2024/05/06	2.1	228.83	0	0.00	223.50	2.1	6,473	0.03%
2024/05/02	1	229.50	3	232.00	230.00	-2	6,487	-0.03%
2024/04/30	0	0.00	1	223.50	223.50	-1	6,468	-0.02%
2024/04/25	2.2	205.98	4	208.63	207.50	-1.8	6,699	-0.03%
2024/04/23	0.1	190.50	0	0.00	194.00	0.1	6,756	0.00%
2024/04/22	1	208.71	0	0.00	198.00	1	6,803	0.02%
2024/04/19	1	217.50	0	0.00	212.00	1	6,981	0.01%
2024/04/18	0	0.00	1	213.50	215.50	-1	6,969	-0.01%
2024/04/17	6	216.58	7	218.29	216.50	-1	6,996	-0.01%
2024/04/16	22	212.23	22	213.25	211.50	0	7,118	0.00%
2024/04/15	31	211.02	33	215.58	210.00	-2	7,041	-0.03%
2024/04/12	2	202.75	2	203.00	206.50	0	6,916	0.00%
2024/04/11	9	206.39	0	0.00	200.50	9	6,878	0.13%
2024/04/10	0	0.00	3	222.50	222.50	-3	6,709	-0.04%
2024/04/08	1	211.00	0	0.00	213.50	1	6,659	0.02%
2024/04/03	2	213.00	2	216.25	216.00	0	6,637	0.00%
2024/04/01	5	219.10	5	220.00	217.00	0	6,618	0.00%
2024/03/29	2	219.25	0	0.00	218.50	2	6,595	0.03%
2024/03/28	1	223.00	0	0.00	221.00	1	6,601	0.02%
2024/03/27	10	225.40	7	227.22	221.50	3	6,580	0.05%
2024/03/26	1	229.50	0	0.00	228.50	1	6,614	0.02%
2024/03/25	1	229.00	8	235.06	237.50	-7	6,471	-0.11%
2024/03/21	1	219.50	1	220.00	219.50	0	6,438	0.00%
2024/03/20	8	206.57	4	199.63	207.50	4	6,744	0.06%
2024/03/19	3	220.83	2	217.50	217.50	1	6,635	0.02%
2024/03/18	4	223.25	4	223.38	224.00	0	6,628	0.00%
2024/03/15	1	231.00	1	225.00	225.00	0	6,641	0.00%
2024/03/14	4	240.37	0	0.00	232.00	4	6,668	0.06%
2024/03/13	8	252.94	9	257.89	246.00	-1	6,671	-0.01%
2024/03/12	2	228.75	2	235.75	248.50	0	6,712	0.00%
2024/03/11	1	234.50	1	239.50	230.50	0	6,718	0.00%
2024/03/08	4	242.13	3	239.17	238.50	1	6,830	0.01%
2024/03/07	5	242.90	3	241.67	241.00	2	6,793	0.03%
2024/03/06	4	247.88	2	248.50	248.00	2	6,691	0.03%
2024/03/05	6	248.58	4	249.00	249.00	2	6,663	0.03%
2024/03/04	3	260.00	2	258.31	252.50	1	6,596	0.01%
2024/03/01	4	256.88	2	260.00	260.00	2	6,539	0.03%
2024/02/29	2	261.25	1	263.00	257.50	1	6,506	0.02%
2024/02/23	7.1	254.45	6	255.50	253.00	1.1	6,487	0.02%
2024/02/22	0	0.00	2.3	253.34	254.50	-2.3	6,364	-0.04%
2024/02/21	1	235.00	0	0.00	236.50	1	6,285	0.02%
2024/02/20	0.1	240.00	0	0.00	237.50	0.1	6,315	0.00%
2024/02/16	1	247.50	2	246.75	248.00	-1	6,428	-0.02%
2024/02/15	2	226.50	3	229.50	235.00	-1	6,407	-0.02%
2024/02/02	1	217.00	0	0.00	216.50	1	6,768	0.01%
2024/02/01	1	217.00	1	216.50	217.00	0	6,831	0.00%
2024/01/31	1	219.00	10	220.50	219.00	-9	6,912	-0.13%
2024/01/30	1	222.50	0	0.00	222.50	1	6,893	0.01%
2024/01/29	2	223.00	10	226.20	225.00	-8	6,876	-0.12%
2024/01/26	0	0.00	2	221.50	219.50	-2	6,900	-0.03%
2024/01/24	3	220.83	2	218.50	216.50	1	7,217	0.01%
2024/01/23	3	213.67	7	220.50	220.50	-4	7,271	-0.06%
2024/01/22	4	204.75	1	206.00	205.50	3	7,049	0.04%
2024/01/15	1	191.50	3	196.34	203.50	-2	6,744	-0.03%
2024/01/12	1	190.50	4	190.75	189.00	-3	6,546	-0.05%
2024/01/11	0	0.00	2	191.00	191.50	-2	6,489	-0.03%
2024/01/10	12	176.88	1	182.50	189.00	11	6,488	0.17%
2024/01/09	0	0.00	7	184.93	186.50	-7	6,323	-0.11%
2024/01/08	1	184.50	2	183.25	183.50	-1	6,330	-0.02%
2024/01/05	1	181.50	0	0.00	183.50	1	6,336	0.02%
2024/01/04	1	180.00	0	0.00	180.00	1	6,296	0.02%
2024/01/03	1	176.00	0	0.00	177.50	1	6,295	0.02%
2024/01/02	0	0.00	2	179.25	173.50	-2	6,320	-0.03%
2023/12/29	0	0.00	2	175.00	174.50	-2	6,333	-0.03%
2023/12/28	0	0.00	1	172.50	173.50	-1	6,368	-0.02%
2023/12/27	2	169.00	2	169.50	168.00	0	6,389	0.00%
2023/12/25	1	172.50	0	0.00	168.00	1	6,407	0.02%
2023/12/22	11	172.91	12	175.83	171.50	-1	6,401	-0.02%
2023/12/21	3	172.83	0	0.00	173.50	3	6,430	0.05%
2023/12/20	5	181.00	5	182.50	178.00	0	6,423	0.00%
2023/12/19	41	182.24	40	179.00	181.50	1	6,383	0.02%
2023/12/18	1	175.50	3	179.33	181.50	-2	6,314	-0.03%
2023/12/15	8	181.88	4	182.00	172.00	4	6,262	0.06%
2023/12/14	6	187.00	11	185.50	186.50	-5	5,929	-0.08%
2023/12/13	3	182.67	2	180.00	180.00	1	6,067	0.02%
2023/12/12	2	183.00	2	181.75	181.00	0	6,307	0.00%
2023/12/11	1	180.00	1	177.50	179.00	0	6,307	0.00%
2023/12/08	40	183.50	40	182.00	182.50	0	6,312	0.00%
2023/12/07	6	181.25	7	181.93	182.00	-1	6,321	-0.02%
2023/12/06	5	179.60	2	180.00	180.00	3	6,256	0.05%
2023/12/05	7	176.07	4	175.88	179.00	3	6,182	0.05%
2023/12/04	2	169.50	1	171.00	171.00	1	6,046	0.02%
2023/12/01	1	168.00	1	167.50	167.00	0	6,117	0.00%
2023/11/28	1	167.50	1	167.00	166.50	0	6,249	0.00%
2023/11/27	1	168.00	1	167.00	166.50	0	6,305	0.00%
2023/11/24	1	170.00	0	0.00	173.50	1	6,299	0.02%
2023/11/22	1	168.00	0	0.00	168.00	1	6,358	0.02%
2023/11/20	1	168.50	0	0.00	165.50	1	6,356	0.02%
2023/11/17	4	169.75	5	168.50	168.50	-1	6,332	-0.02%
2023/11/16	5	168.70	6	168.83	170.00	-1	6,303	-0.02%
2023/11/15	1	166.00	1	172.00	165.50	0	6,246	0.00%
2023/11/14	6	167.58	9	167.17	169.00	-3	6,146	-0.05%
2023/11/13	19	170.24	18	168.75	166.00	1	6,074	0.02%
2023/11/10	3	156.83	1	152.50	159.00	2	5,813	0.03%
2023/11/09	0	0.00	1	150.00	151.00	-1	5,631	-0.02%
2023/11/06	1	143.00	0	0.00	141.00	1	5,696	0.02%
2023/11/03	0	0.00	1	137.00	140.00	-1	5,700	-0.02%
2023/11/02	1	139.50	0	0.00	139.50	1	5,716	0.02%
2023/11/01	1	136.00	1	141.00	143.50	0	5,589	0.00%
2023/10/31	1	150.50	0	0.00	150.50	1	5,324	0.02%
2023/10/30	0	0.00	1	168.50	167.00	-1	5,302	-0.02%
2023/10/27	0	0.00	1	167.00	167.50	-1	5,387	-0.02%
2023/10/26	3	163.67	0	0.00	164.00	3	5,434	0.06%
2023/10/25	2	175.50	1	171.50	170.00	1	5,423	0.02%
2023/10/20	2	170.75	0	0.00	170.50	2	5,712	0.04%
2023/10/19	1	174.50	1	173.00	173.00	0	5,913	0.00%
2023/10/18	100	177.59	100	174.20	175.00	0	5,963	0.00%
2023/10/17	0	0.00	2	179.50	179.50	-2	5,956	-0.03%
2023/10/16	1	174.00	1	177.50	175.50	0	6,000	0.00%
2023/10/13	1	171.50	0	0.00	172.00	1	6,119	0.02%
2023/10/12	2	173.50	0	0.00	175.50	2	6,335	0.03%
2023/10/06	1	172.00	0	0.00	176.00	1	6,735	0.01%
2023/10/05	4	176.00	0	0.00	175.00	4	6,810	0.06%
2023/10/04	1	178.50	1	182.00	182.00	0	6,988	0.00%
2023/10/03	4	179.88	0	0.00	176.50	4	7,197	0.06%
2023/10/02	0	0.00	1	183.00	182.50	-1	7,640	-0.01%
2023/09/28	1	181.50	0	0.00	181.00	1	7,767	0.01%
2023/09/27	0	0.00	1	181.00	183.00	-1	7,818	-0.01%
2023/09/26	0	0.00	1	182.00	179.00	-1	7,938	-0.01%
2023/09/25	3	177.33	1	174.00	177.50	2	8,099	0.02%
2023/09/21	0	0.00	5	182.50	181.00	-5	8,655	-0.06%
2023/09/20	5	189.00	0	0.00	183.00	5	8,701	0.06%
2023/09/19	1	188.50	1	188.00	187.00	0	8,614	0.00%
2023/09/18	1	188.00	22	190.61	188.00	-21	8,476	-0.25%
2023/09/15	0	0.00	2	178.50	178.50	-2	8,215	-0.02%
2023/09/14	0	0.00	30	167.00	167.50	-30	7,911	-0.38%
2023/09/13	1	160.00	1	160.00	160.50	0	7,851	0.00%
2023/09/12	1	166.00	0	0.00	165.50	1	7,792	0.01%
2023/09/11	0	0.00	20	172.50	170.00	-20	7,726	-0.26%
2023/09/08	10	168.00	10	166.50	166.50	0	7,673	0.00%
2023/09/06	1	172.00	0	0.00	166.00	1	7,691	0.01%
2023/09/05	0	0.00	1	162.00	165.00	-1	7,660	-0.01%
2023/09/04	0	0.00	1	162.00	159.00	-1	7,600	-0.01%
2023/09/01	0	0.00	1	160.50	159.00	-1	7,583	-0.01%
2023/08/31	0	0.00	3	160.00	160.00	-3	7,547	-0.04%
2023/08/30	0	0.00	1	157.00	157.50	-1	7,489	-0.01%
2023/08/29	20	156.38	20	157.33	157.00	0	7,445	0.00%
2023/08/25	0	0.00	6	142.67	144.00	-6	7,256	-0.08%
2023/08/24	1	142.00	0	0.00	142.50	1	7,278	0.01%
2023/08/17	0	0.00	1	142.00	143.50	-1	7,497	-0.01%
2023/08/15	1	139.00	0	0.00	140.00	1	7,496	0.01%
2023/08/08	0	0.00	1	161.50	157.00	-1	7,172	-0.01%
2023/08/07	2	152.75	0	0.00	153.00	2	7,096	0.03%
2023/08/01	1	153.50	1	156.50	156.00	0	7,157	0.00%
2023/07/28	3	163.00	0	0.00	165.50	3	7,045	0.04%
2023/07/27	3	163.17	0	0.00	163.50	3	7,092	0.04%
2023/07/26	0	0.00	1	167.50	164.00	-1	7,021	-0.01%
2023/07/25	0	0.00	11	164.86	164.50	-11	6,878	-0.16%
2023/07/24	16	159.28	10	161.90	158.50	6	6,735	0.09%
2023/07/19	1	143.50	1	142.50	142.50	0	6,420	0.00%
2023/07/18	7	143.50	6	142.67	141.50	1	6,490	0.02%
2023/07/17	4	150.00	0	0.00	149.00	4	6,392	0.06%
2023/07/14	50	146.30	0	0.00	144.00	50	6,242	0.80%
2023/07/13	0	0.00	1	148.50	144.50	-1	6,123	-0.02%
2023/07/12	3	141.50	0	0.00	143.00	3	5,938	0.05%
2023/07/11	8	144.06	1	146.50	140.50	7	5,853	0.12%
2023/07/10	15	146.30	13	145.04	146.00	2	5,727	0.03%
2023/07/07	40	142.75	41	143.85	144.00	-1	5,747	-0.02%
2023/07/04	3	134.50	18	133.06	133.50	-15	5,304	-0.28%
2023/07/03	5	139.80	4	138.38	137.50	1	5,175	0.02%
2023/06/30	6	132.83	35	132.17	136.00	-29	4,961	-0.58%
2023/06/29	27	122.56	28	128.43	129.50	-1	4,553	-0.02%
2023/06/21	2	111.00	0	0.00	112.00	2	4,249	0.05%
2023/06/20	0	0.00	1	112.00	112.50	-1	4,249	-0.02%
2023/06/19	0	0.00	4	113.25	112.50	-4	4,251	-0.09%
2023/06/16	3	113.50	3	113.67	113.00	0	4,261	0.00%
2023/06/15	0	0.00	1	112.00	113.00	-1	4,258	-0.02%
2023/06/14	1	108.50	0	0.00	111.00	1	4,242	0.02%
2023/06/13	3	109.00	1	110.50	108.50	2	4,231	0.05%
2023/06/09	0	0.00	6	115.08	116.00	-6	4,198	-0.14%
2023/06/07	0	0.00	1	112.00	112.50	-1	4,176	-0.02%
2023/06/06	0	0.00	3	110.00	110.00	-3	4,162	-0.07%
2023/06/05	0	0.00	2	111.00	109.50	-2	4,162	-0.05%
2023/06/02	2	111.00	0	0.00	110.00	2	4,182	0.05%
2023/06/01	0	0.00	2	110.50	111.00	-2	4,174	-0.05%
2023/05/31	3	109.00	0	0.00	109.00	3	4,137	0.07%
2023/05/30	1	109.00	0	0.00	109.50	1	4,128	0.02%
2023/05/29	3	109.00	5	109.80	109.50	-2	4,073	-0.05%
2023/05/26	1	103.00	2	103.00	103.00	-1	3,928	-0.03%
2023/05/25	0	0.00	1	98.30	98.60	-1	3,868	-0.03%
2023/05/23	10	102.60	0	0.00	101.00	10	3,851	0.26%
2023/05/22	4	102.50	0	0.00	102.50	4	3,926	0.10%
2023/05/16	2	98.95	0	0.00	98.90	2	3,959	0.05%
2023/05/12	3	98.67	0	0.00	100.00	3	3,985	0.08%
2023/05/11	1	101.00	9	100.33	100.00	-8	3,975	-0.20%
2023/05/10	1	105.00	1	103.50	103.50	0	3,949	0.00%
2023/05/09	2	103.50	0	0.00	103.00	2	3,939	0.05%
2023/05/08	5	109.30	6	110.33	109.00	-1	3,971	-0.03%
2023/05/03	10	116.00	14	116.18	116.00	-4	4,009	-0.10%
2023/05/02	0	0.00	1	113.50	113.50	-1	3,968	-0.03%
2023/04/27	6	109.92	0	0.00	108.50	6	4,030	0.15%
2023/04/26	1	111.00	1	112.00	111.00	0	4,020	0.00%
2023/04/25	3	110.17	0	0.00	109.00	3	4,004	0.07%
2023/04/24	2	112.75	1	115.00	113.50	1	3,966	0.03%
2023/04/21	3	115.33	4	117.50	115.00	-1	3,934	-0.03%
2023/04/20	2	114.50	3	118.83	114.50	-1	3,810	-0.03%
2023/04/19	0	0.00	3	117.67	115.50	-3	3,799	-0.08%
2023/04/18	4	116.25	4	116.50	114.00	0	3,722	0.00%
2023/04/17	2	115.50	5	116.90	115.50	-3	3,711	-0.08%
2023/04/14	3	112.00	0	0.00	112.00	3	3,647	0.08%
2023/04/13	8	114.00	0	0.00	112.50	8	3,634	0.22%
2023/04/12	7	103.57	13	112.08	112.50	-6	3,558	-0.17%
2023/04/10	3	105.50	2	106.50	105.00	1	3,443	0.03%
2023/04/07	0	0.00	6	102.00	102.50	-6	3,296	-0.18%
2023/03/31	1	94.40	2	93.90	94.60	-1	3,358	-0.03%
2023/03/30	2	91.65	1	92.60	92.40	1	3,436	0.03%
2023/03/21	1	99.00	0	0.00	98.50	1	3,565	0.03%
2023/03/16	0	0.00	1	97.60	96.10	-1	3,686	-0.03%
2023/03/15	7	98.19	1	98.00	97.90	6	3,776	0.16%
2023/03/14	1	100.00	0	0.00	99.50	1	3,823	0.03%
2023/03/10	1	98.80	3	98.87	98.50	-2	3,921	-0.05%
2023/03/09	2	102.25	0	0.00	102.50	2	3,897	0.05%
2023/03/07	0	0.00	4	105.88	107.00	-4	3,966	-0.10%
2023/03/06	1	102.00	0	0.00	103.00	1	3,954	0.03%
2023/03/02	1	102.50	0	0.00	102.50	1	3,986	0.03%
2023/02/24	1	104.50	0	0.00	104.00	1	4,103	0.02%
2023/02/23	0	0.00	1	107.00	106.50	-1	4,187	-0.02%
2023/02/22	0	0.00	1	106.00	106.00	-1	4,189	-0.02%
2023/02/20	0	0.00	4	106.63	106.50	-4	4,187	-0.10%
2023/02/16	2	101.25	0	0.00	99.00	2	4,124	0.05%
2023/02/14	1	97.80	0	0.00	99.00	1	4,113	0.02%
2023/02/08	1	98.60	0	0.00	98.40	1	4,093	0.02%
2023/02/07	1	99.50	0	0.00	99.50	1	4,073	0.02%
2023/02/06	2	100.00	0	0.00	99.60	2	4,063	0.05%
2023/02/03	1	104.50	0	0.00	105.00	1	3,971	0.03%
2023/02/02	10	107.50	10	105.00	105.50	0	4,028	0.00%
2023/02/01	2	104.00	0.2	104.50	105.00	1.8	3,987	0.05%
2023/01/31	0	0.00	3	98.63	99.10	-3	3,898	-0.08%
2023/01/17	6	95.00	5	94.80	95.00	1	4,001	0.02%
2023/01/11	0	0.00	3	94.30	93.30	-3	4,190	-0.07%
2023/01/09	6	91.30	8	92.36	93.30	-2	4,100	-0.05%
2022/12/28	2	91.40	4	91.90	91.90	-2	3,763	-0.05%
2022/12/26	2	87.70	2	86.50	86.20	0	3,627	0.00%
2022/12/23	8	90.11	8	89.36	88.90	0	3,619	0.00%
2022/12/22	2	90.50	3	88.67	90.00	-1	3,537	-0.03%
2022/12/20	11	83.53	1	84.80	81.70	10	3,520	0.28%
2022/12/19	2	86.10	0	0.00	85.50	2	3,524	0.06%
2022/12/16	1	89.50	0	0.00	87.70	1	3,573	0.03%
2022/12/15	4	91.18	3	91.10	90.90	1	3,556	0.03%
2022/12/14	0	0.00	1	89.80	90.30	-1	3,528	-0.03%
2022/12/13	0	0.00	1	88.40	87.80	-1	3,500	-0.03%
2022/12/08	1	87.00	0	0.00	90.00	1	3,421	0.03%
2022/12/07	14	88.61	15	86.15	85.90	-1	3,324	-0.03%
2022/12/06	0	0.00	1	90.60	90.20	-1	3,217	-0.03%
2022/12/05	0	0.00	6	88.50	88.80	-6	3,152	-0.19%
2022/12/02	4	87.73	4	88.48	88.70	0	3,095	0.00%
2022/11/30	0	0.00	1	85.40	85.00	-1	2,989	-0.03%
2022/11/29	14	83.85	10	85.10	85.10	4	2,969	0.13%
2022/11/23	11	83.30	10	82.41	82.10	1	2,838	0.04%
2022/11/22	2	85.05	0	0.00	82.90	2	2,816	0.07%
2022/11/21	2	84.80	3	84.50	86.30	-1	2,738	-0.04%
2022/11/15	2	81.60	4	82.28	81.80	-2	2,614	-0.08%
2022/11/14	0	0.00	2	81.55	81.70	-2	2,645	-0.08%
2022/11/10	1	79.40	0	0.00	79.60	1	3,002	0.03%
2022/11/08	0	0.00	1	80.40	80.20	-1	2,979	-0.03%
2022/11/01	0	0.00	1	78.30	78.90	-1	2,928	-0.03%
2022/10/31	2	77.70	1	77.00	77.00	1	2,895	0.03%
2022/10/28	1	80.60	0	0.00	80.80	1	2,838	0.04%
2022/10/25	0	0.00	2	78.95	80.00	-2	2,724	-0.07%
2022/10/24	0	0.00	1	77.70	78.10	-1	2,582	-0.04%
2022/10/21	0	73.30	0	0.00	73.60	0	2,496	0.00%
2022/10/20	5	71.48	3	70.63	71.60	2	2,421	0.08%
2022/10/19	2	70.90	1	72.00	70.40	1	2,376	0.04%
2022/10/18	0	0.00	1	66.20	66.30	-1	2,337	-0.04%
2022/10/17	2	63.30	0	0.00	64.80	2	2,358	0.08%
2022/09/30	2	61.30	0	0.00	62.80	2	2,559	0.08%
2022/09/28	1	63.00	0	0.00	63.00	1	2,539	0.04%
2022/09/26	1	66.70	0	0.00	66.40	1	2,544	0.04%
2022/09/23	3	70.77	1	74.50	70.40	2	2,556	0.08%
2022/09/22	1	76.30	0	0.00	76.20	1	2,561	0.04%
2022/09/14	1	82.80	2	82.30	82.50	-1	2,775	-0.04%
2022/09/13	1	83.60	0	0.00	83.50	1	2,794	0.04%
2022/09/12	0	0.00	0.1	83.40	83.70	-0.1	2,837	0.00%
2022/09/07	0.1	81.70	0	0.00	80.50	0.1	2,967	0.00%
2022/09/06	1	82.50	1	81.60	82.00	0	3,156	0.00%
2022/09/05	1	83.30	0	0.00	83.00	1	3,182	0.03%
2022/09/02	0	0.00	10	84.20	84.60	-10	3,185	-0.31%
2022/08/26	1	86.70	2	87.50	86.10	-1	3,237	-0.03%
2022/08/25	2	87.60	0	0.00	87.70	2	3,223	0.06%
2022/08/23	1	87.20	0	0.00	86.60	1	3,215	0.03%
2022/08/22	0	0.00	2	85.90	86.20	-2	3,253	-0.06%
2022/08/19	7	85.66	0.8	84.85	86.50	6.2	3,243	0.19%
2022/08/18	8	86.20	1.2	83.01	83.90	6.8	3,198	0.21%
2022/08/17	6	91.20	15	92.67	88.00	-9	3,013	-0.30%
2022/08/16	0	0.00	1	98.00	97.70	-1	2,843	-0.04%
2022/08/12	5	99.50	0	0.00	100.00	5	2,906	0.17%
2022/08/11	1	99.10	0	0.00	99.10	1	2,927	0.03%
2022/08/10	0	0.00	10	102.00	101.00	-10	2,940	-0.34%
2022/08/05	10	98.36	0	0.00	98.90	10	3,159	0.32%
2022/08/03	0	0.00	10	99.42	99.90	-10	3,194	-0.31%
2022/07/28	0	0.00	1	101.50	100.50	-1	3,278	-0.03%
2022/07/26	0	0.00	1	99.40	99.40	-1	3,399	-0.03%
2022/07/25	0	0.00	2	101.00	100.00	-2	3,457	-0.06%
2022/07/22	2	98.25	3	100.00	98.00	-1	3,576	-0.03%
2022/07/21	2	96.80	0	0.00	97.80	2	3,745	0.05%
2022/07/20	0	0.00	1	97.10	97.40	-1	4,535	-0.02%
2022/07/19	5	96.50	5	97.40	97.40	0	4,609	0.00%
2022/07/14	5	93.30	0	0.00	96.30	5	4,833	0.10%
2022/07/13	0	0.00	6	98.33	96.40	-6	4,957	-0.12%
2022/07/05	1	112.50	0	0.00	112.50	1	6,141	0.02%
2022/07/04	5	109.00	15	110.00	112.50	-10	6,096	-0.16%
2022/07/01	0	0.00	1	111.50	109.00	-1	6,082	-0.02%
2022/06/30	0	0.00	50	112.00	110.50	-50	6,034	-0.83%
2022/06/29	5	109.00	8	110.50	110.50	-3	6,062	-0.05%
2022/06/28	102	109.16	20	108.25	108.50	82	6,091	1.35%	大買/
2022/06/24	5.2	104.71	1	107.00	107.50	4.2	6,191	0.07%
2022/06/20	2	101.00	0	0.00	99.80	2	6,562	0.03%
2022/06/17	2	100.75	0	0.00	101.00	2	6,524	0.03%
2022/06/15	2	110.25	0	0.00	108.00	2	6,386	0.03%
2022/06/14	4	109.25	0	0.00	110.00	4	6,176	0.06%
2022/06/13	2	112.50	0	0.00	112.00	2	6,137	0.03%
2022/05/25	0	0.00	1	115.50	115.00	-1	6,042	-0.02%
2022/05/24	5	117.50	3	115.50	114.50	2	6,028	0.03%
2022/05/20	0	0.00	1	118.50	117.50	-1	5,961	-0.02%
2022/05/18	0	0.00	1	121.00	120.00	-1	5,866	-0.02%
2022/05/13	1	116.00	1	118.50	116.00	0	5,750	0.00%
2022/05/12	1	116.50	0	0.00	112.00	1	5,612	0.02%
2022/05/04	0	0.00	1	121.00	120.50	-1	5,462	-0.02%
2022/04/28	0	0.00	14	126.32	125.00	-14	5,336	-0.26%
2022/04/27	2	132.50	3	132.00	134.00	-1	5,177	-0.02%
2022/04/26	18	132.81	5	135.30	133.50	13	5,001	0.26%
2022/04/25	1	127.50	1	129.00	127.50	0	4,210	0.00%
2022/04/22	1	128.00	1	129.00	128.50	0	4,124	0.00%
2022/04/21	1	128.00	1	133.00	127.50	0	4,080	0.00%
2022/04/20	1	129.50	2	131.75	131.00	-1	4,037	-0.02%
2022/04/19	0	0.00	2	134.00	133.50	-2	3,920	-0.05%
2022/04/18	2	132.50	8	129.44	132.50	-6	3,801	-0.16%
2022/04/15	0	130.50	13	133.92	130.50	-13	3,517	-0.37%
2022/04/14	2	124.00	12	123.63	124.00	-10	3,058	-0.33%
2022/04/13	0	0.00	1	118.00	117.50	-1	2,849	-0.04%
2022/04/12	0	0.00	3	118.00	118.50	-3	2,793	-0.11%
2022/04/11	4	118.50	4	115.38	115.00	0	2,716	0.00%
2022/04/08	0	0.00	1	114.50	116.50	-1	2,684	-0.04%
2022/04/07	0	0.00	1	113.00	112.00	-1	2,655	-0.04%
2022/04/01	1	113.50	2	115.50	115.50	-1	2,591	-0.04%
2022/03/31	6	113.58	3	111.17	111.00	3	2,490	0.12%
2022/03/30	4	113.00	2	113.00	112.50	2	2,432	0.08%
2022/03/29	2	116.25	14	114.54	113.50	-12	2,388	-0.50%
2022/03/28	13	117.15	3	119.00	121.50	10	2,230	0.45%
2022/03/25	3	120.00	0	0.00	119.00	3	2,145	0.14%
2022/03/24	0	0.00	9	115.61	119.50	-9	2,259	-0.40%
2022/03/23	0	0.00	2	111.50	111.50	-2	2,226	-0.09%
2022/03/22	1	111.50	0	0.00	112.00	1	2,223	0.04%
2022/03/21	0	0.00	2	110.50	109.50	-2	2,209	-0.09%
2022/03/14	0	107.50	0	0.00	107.50	0	2,210	0.00%
2022/03/11	3	106.00	0	0.00	106.50	3	2,213	0.14%
2022/03/07	4	108.88	1	108.00	108.00	3	2,158	0.14%
2022/02/25	1	108.50	3	109.50	108.50	-2	2,217	-0.09%
2022/02/24	3	109.33	1	108.50	108.50	2	2,224	0.09%
2022/02/10	0	0.00	3	111.50	112.00	-3	2,366	-0.13%
2022/02/08	0	0.00	7	110.00	110.50	-7	2,457	-0.28%
2022/02/07	0	0.00	1	109.50	110.00	-1	2,461	-0.04%
2022/01/26	1	106.00	0	0.00	106.00	1	2,482	0.04%
2022/01/25	1	105.50	2	105.50	105.50	-1	2,498	-0.04%
2022/01/18	0	0.00	1	116.00	115.50	-1	2,674	-0.04%
2022/01/10	0	0.00	4	119.50	121.00	-4	2,728	-0.15%
2022/01/07	1	116.00	0	0.00	116.50	1	2,746	0.04%
2022/01/03	5	110.50	0	0.00	114.00	5	3,122	0.16%
2021/12/21	2	113.50	2	114.50	114.00	0	5,597	0.00%
2021/12/20	3	116.17	2	117.00	114.00	1	5,569	0.02%
2021/12/08	0	0.00	1	112.00	110.50	-1	5,113	-0.02%
2021/12/07	1	111.50	0	0.00	111.00	1	5,148	0.02%
2021/12/06	2	111.50	0	0.00	110.50	2	5,157	0.04%
2021/11/26	1	110.00	0	0.00	110.00	1	5,190	0.02%
2021/11/17	1	109.00	0	0.00	107.50	1	5,138	0.02%
2021/11/15	0	0.00	1	109.00	109.00	-1	5,155	-0.02%
2021/11/10	0	0.00	1	114.50	114.00	-1	5,123	-0.02%
2021/11/09	1	113.50	0	0.00	114.50	1	5,111	0.02%
2021/11/08	0	0.00	3	115.50	114.00	-3	5,101	-0.06%
2021/11/05	10	111.00	0	0.00	110.50	10	5,044	0.20%
2021/11/03	1	113.00	0	0.00	112.00	1	5,088	0.02%
2021/11/01	12	115.50	1	116.00	115.00	11	5,076	0.22%
2021/10/29	1	113.50	1	112.50	113.00	0	5,063	0.00%
2021/10/28	1	115.00	1	111.00	114.00	0	5,017	0.00%
2021/10/27	1	107.50	0	0.00	109.00	1	4,896	0.02%
2021/10/25	1	105.00	0	0.00	105.50	1	4,873	0.02%
2021/10/22	2	105.75	0	0.00	105.50	2	4,896	0.04%
2021/10/19	1	108.00	11	108.00	108.00	-10	4,845	-0.21%
2021/10/18	1	109.50	0	0.00	107.50	1	4,837	0.02%
2021/10/15	11	108.00	2	109.50	110.50	9	4,826	0.19%
2021/10/14	2	112.75	1	112.50	111.50	1	4,733	0.02%
2021/10/12	3	118.33	0	0.00	113.00	3	4,523	0.07%
2021/10/08	3	121.67	2	122.75	121.00	1	4,420	0.02%
2021/10/07	1	117.00	0	0.00	123.50	1	4,316	0.02%
2021/10/06	9	126.28	18	126.39	122.00	-9	4,053	-0.22%
2021/10/05	1	118.00	0	0.00	123.50	1	3,406	0.03%
2021/10/04	10	117.50	18	117.72	121.50	-8	3,164	-0.25%
2021/10/01	1	119.00	2	120.00	113.00	-1	2,791	-0.04%
2021/09/30	1	115.00	2	116.50	116.50	-1	2,257	-0.04%
2021/09/29	4	107.13	4	108.25	106.00	0	2,115	0.00%
2021/09/22	1	103.00	0	0.00	102.50	1	2,597	0.04%
2021/09/08	1	103.00	0	0.00	103.00	1	3,798	0.03%
2021/09/06	10	107.00	0	0.00	106.50	10	4,273	0.23%
2021/08/30	0	0.00	2	111.00	112.00	-2	5,221	-0.04%
2021/08/27	2	113.00	0	0.00	113.00	2	5,559	0.04%
2021/08/26	15	116.83	1	118.50	115.00	14	5,594	0.25%
2021/08/17	1	113.00	1	114.50	112.50	0	5,908	0.00%
2021/08/13	0	0.00	1	115.00	116.00	-1	5,921	-0.02%
2021/08/12	1	115.50	2	113.75	115.00	-1	5,937	-0.02%
2021/08/10	2	116.25	0	0.00	115.50	2	6,044	0.03%
2021/08/09	0	0.00	2	119.75	119.50	-2	6,130	-0.03%
2021/08/06	2	116.75	0	0.00	116.50	2	6,187	0.03%
2021/08/05	0	0.00	11	118.86	119.00	-11	6,271	-0.18%
2021/08/04	1	118.50	0	0.00	118.50	1	6,460	0.02%
2021/08/02	0	0.00	4	125.00	124.00	-4	6,996	-0.06%
2021/07/30	53	122.48	0	0.00	121.50	53	7,098	0.75%
2021/07/29	0	0.00	1	121.50	122.00	-1	7,252	-0.01%
2021/07/27	7	123.50	0	0.00	121.00	7	7,352	0.10%
2021/07/26	0	127.50	0	0.00	125.00	0	7,485	0.00%
2021/07/21	2	128.50	1	133.00	127.50	1	7,536	0.01%
2021/07/20	2	128.00	2	130.00	129.00	0	7,521	0.00%
2021/07/19	0	0.00	2	131.50	129.50	-2	7,501	-0.03%
2021/07/16	2	128.50	0	0.00	128.00	2	7,575	0.03%
2021/07/15	0	0.00	1.1	131.20	131.00	-1.1	7,606	-0.01%
2021/07/13	1	130.50	0	0.00	126.00	1	7,810	0.01%
2021/07/09	0.1	131.50	0	0.00	129.00	0.1	7,879	0.00%
2021/07/07	0	0.00	2	133.25	130.50	-2	7,908	-0.03%
2021/07/06	1	135.00	1	135.50	134.00	0	7,945	0.00%
2021/07/05	5	134.80	23	138.02	136.00	-18	7,924	-0.23%
2021/07/02	0	0.00	3	133.33	133.50	-3	7,828	-0.04%
2021/07/01	4	132.13	0	0.00	129.50	4	7,797	0.05%
2021/06/30	1	135.00	1	135.50	134.00	0	7,705	0.00%
2021/06/29	27	132.81	6	133.42	131.50	21	7,616	0.28%
2021/06/28	1	132.00	1	133.48	131.50	0	7,515	0.00%
2021/06/25	2	133.50	1	133.50	131.50	1	7,436	0.01%
2021/06/24	0	0.00	2	134.75	134.50	-2	7,399	-0.03%
2021/06/23	4	137.25	2	140.00	134.00	2	7,310	0.03%
2021/06/22	8	141.19	7.1	138.80	137.50	1	7,170	0.01%
2021/06/21	3	133.67	3	132.50	133.50	0	6,799	0.00%
2021/06/18	3.1	133.00	2	132.50	132.50	1.1	6,703	0.02%
2021/06/17	6	135.25	8	133.63	132.50	-2	6,614	-0.03%
2021/06/16	6	133.17	7	134.00	132.50	-1	6,410	-0.02%
2021/06/15	7	130.57	5	129.50	130.00	2	6,149	0.03%
2021/06/11	6	127.58	10	125.35	124.50	-4	5,929	-0.07%
2021/06/10	0	0.00	2	122.25	121.50	-2	5,562	-0.04%
2021/06/09	2	117.50	4	120.50	123.50	-2	5,306	-0.04%
2021/06/08	0	0.00	1	114.00	112.50	-1	5,065	-0.02%
2021/06/07	3	113.17	0	0.00	111.50	3	5,059	0.06%
2021/06/04	2	120.00	6	121.92	116.00	-4	4,986	-0.08%
2021/06/01	2	112.75	3	112.50	113.50	-1	4,574	-0.02%
2021/05/31	0	0.00	3	112.33	110.50	-3	4,564	-0.07%
2021/05/28	2	106.50	21	106.05	106.00	-19	4,450	-0.43%
2021/05/26	1	103.50	0	0.00	104.50	1	4,505	0.02%
2021/05/25	0	0.00	1	104.50	103.50	-1	4,499	-0.02%
2021/05/20	1	106.50	0	0.00	101.50	1	4,619	0.02%
2021/05/19	1	106.00	2	106.50	106.00	-1	4,617	-0.02%
2021/05/18	20	99.48	1	100.00	104.50	19	4,604	0.41%
2021/05/17	2	95.90	0	0.00	95.50	2	4,577	0.04%
2021/05/14	1	106.00	22	105.32	106.00	-21	4,465	-0.47%
2021/05/13	1	99.90	0	0.00	106.00	1	4,390	0.02%
2021/05/12	1	106.00	3	110.67	105.50	-2	4,288	-0.05%
2021/05/11	3	118.83	31	119.11	116.00	-28	4,090	-0.68%
2021/05/10	11.2	123.09	15	124.03	122.50	-3.8	3,867	-0.10%
2021/05/07	30	117.43	0	0.00	116.50	30	3,558	0.84%
2021/05/06	0	0.00	1	118.50	119.00	-1	3,469	-0.03%
2021/05/05	0	0.00	5	106.90	109.00	-5	3,343	-0.15%
2021/05/04	22	108.11	0	0.00	106.50	22	3,356	0.66%
2021/05/03	1	116.08	1	115.50	112.00	0	3,386	0.00%
2021/04/27	5	114.50	3	114.17	114.00	2	3,268	0.06%
2021/04/23	1	112.00	2	110.75	112.00	-1	3,305	-0.03%
2021/04/22	3	116.83	2	114.25	112.00	1	3,332	0.03%
2021/04/21	9	117.44	82	117.51	116.50	-73	3,284	-2.22%
2021/04/20	1	116.50	25	117.66	117.50	-24	3,261	-0.74%
2021/04/19	7.2	118.65	3	118.67	119.00	4.2	3,242	0.13%
2021/04/16	2	115.00	2	114.50	114.00	0	3,150	0.00%
2021/04/15	3	113.00	0	0.00	112.00	3	3,155	0.10%
2021/04/14	1	108.50	0	0.00	110.50	1	3,196	0.03%
2021/04/13	1	113.50	2	112.25	110.50	-1	3,157	-0.03%
2021/04/12	2	110.50	4	112.50	112.00	-2	3,162	-0.06%
2021/04/09	23	109.07	1	108.50	108.00	22	3,138	0.70%
2021/04/08	7	110.43	0	0.00	110.50	7	3,123	0.22%
2021/04/07	8	107.50	0	0.00	108.00	8	3,132	0.26%
2021/04/06	1	106.00	0	0.00	106.50	1	3,160	0.03%
2021/03/31	1	106.50	0	0.00	106.00	1	3,224	0.03%
2021/03/30	0	0.00	1	106.50	108.50	-1	3,245	-0.03%
2021/03/26	1	105.00	0	0.00	105.50	1	3,391	0.03%
2021/03/25	0	0.00	2	105.50	105.00	-2	3,485	-0.06%
2021/03/24	50	109.00	1	107.50	106.00	49	3,537	1.39%
2021/03/19	0	0.00	1	111.00	111.50	-1	3,659	-0.03%
2021/03/18	1	114.00	0	0.00	113.50	1	3,700	0.03%
2021/03/16	0	0.00	4	112.00	112.00	-4	3,793	-0.11%
2021/03/09	0	0.00	1	111.50	111.50	-1	3,947	-0.03%
2021/03/04	5	117.00	7	114.50	113.00	-2	4,113	-0.05%
2021/03/03	0	0.00	5	114.00	114.00	-5	4,160	-0.12%
2021/03/02	0	0.00	2	115.75	113.50	-2	4,227	-0.05%
2021/02/26	4.2	116.07	5	119.30	114.00	-0.8	4,366	-0.02%
2021/02/25	1	114.50	22	114.68	115.00	-21	4,307	-0.49%
2021/02/24	3	113.50	4	117.00	114.00	-1	4,359	-0.02%
2021/02/23	6	115.92	0	0.00	115.50	6	4,389	0.14%
2021/02/22	2	114.00	3	113.67	115.00	-1	4,366	-0.02%
2021/02/19	0	0.00	5	111.50	111.50	-5	4,314	-0.12%
2021/02/18	3	109.17	12	110.75	109.50	-9	4,362	-0.21%
2021/02/17	0	0.00	8	107.00	108.00	-8	4,402	-0.18%
2021/02/03	0.2	104.00	1	105.00	102.00	-0.8	4,432	-0.02%
2021/02/02	1	103.50	0	0.00	103.00	1	4,487	0.02%
2021/01/29	3.2	101.81	0	0.00	100.50	3.2	4,630	0.07%
2021/01/26	0	0.00	1	108.00	109.00	-1	4,830	-0.02%
2021/01/25	2	107.00	3	109.17	110.50	-1	4,821	-0.02%
2021/01/22	1	104.00	4	105.13	105.00	-3	4,748	-0.06%
2021/01/21	2.2	102.36	2	99.90	100.50	0.2	4,716	0.00%
2021/01/19	1	103.50	2	101.50	103.00	-1	4,809	-0.02%
2021/01/18	1	99.00	2	103.00	102.50	-1	4,802	-0.02%
2021/01/15	3.2	101.44	0	0.00	100.50	3.2	4,794	0.07%
2021/01/14	2	105.00	0	0.00	103.50	2	4,842	0.04%
2021/01/13	20	103.00	0	0.00	102.50	20	4,830	0.41%
2021/01/12	4	102.75	2	101.50	101.50	2	4,904	0.04%
2021/01/11	7	105.93	2	105.75	106.00	5	4,880	0.10%
2021/01/08	1	115.00	1	108.50	109.00	0	4,914	0.00%
2021/01/07	0	0.00	9	111.83	113.50	-9	4,952	-0.18%
2021/01/06	2	107.00	1	106.50	106.50	1	5,136	0.02%
2021/01/05	3	110.00	0	0.00	110.00	3	5,662	0.05%
2021/01/04	2	106.00	3	108.17	109.50	-1	5,885	-0.02%
2020/12/30	4	108.00	3	109.00	109.00	1	6,274	0.02%
2020/12/29	1	110.50	2	110.25	109.00	-1	6,638	-0.02%
2020/12/28	3	109.33	1	109.50	110.00	2	6,673	0.03%
2020/12/25	1	112.00	0	0.00	112.50	1	6,715	0.01%
2020/12/24	3	113.00	0	0.00	113.00	3	6,845	0.04%
2020/12/22	5	120.30	4	120.25	113.50	1	7,963	0.01%
2020/12/21	7	116.14	4	116.38	118.50	3	7,993	0.04%
2020/12/18	1	113.00	3	114.17	112.00	-2	8,037	-0.02%
2020/12/17	1	109.00	0	0.00	110.50	1	8,124	0.01%
2020/12/16	27	112.80	1	112.50	114.00	26	8,311	0.31%
2020/12/15	4	113.38	2	113.00	111.50	2	8,619	0.02%
2020/12/14	1	116.50	9	118.61	116.50	-8	8,628	-0.09%
2020/12/11	2.2	120.50	2	120.00	120.00	0.2	8,708	0.00%
2020/12/10	3.4	123.91	1	124.50	121.50	2.4	8,802	0.03%
2020/12/09	10.2	122.04	0	0.00	122.00	10.2	9,052	0.11%
2020/12/08	0	0.00	2	123.50	121.50	-2	9,665	-0.02%
2020/12/07	0.2	122.50	0	0.00	122.50	0.2	9,957	0.00%
2020/12/04	0	0.00	8	124.19	124.00	-8	10,280	-0.08%
2020/12/03	0	0.00	2	127.00	126.00	-2	10,551	-0.02%
2020/12/02	1	127.00	1	127.00	126.00	0	11,057	0.00%
2020/12/01	2	131.00	6	128.67	128.50	-4	11,168	-0.04%
2020/11/30	22	131.70	6	131.83	130.50	16	11,330	0.14%
2020/11/27	9	128.83	1	129.00	129.00	8	11,394	0.07%
2020/11/26	3	127.33	2	127.00	127.00	1	11,696	0.01%
2020/11/25	8	124.44	5	125.20	125.50	3	12,113	0.02%
2020/11/24	2	119.50	1	120.00	120.00	1	12,092	0.01%
2020/11/23	0	0.00	4	121.75	122.00	-4	12,418	-0.03%
2020/11/20	0	0.00	5	122.50	123.50	-5	12,613	-0.04%
2020/11/19	10	126.00	3	126.00	126.00	7	12,815	0.05%
2020/11/17	0	0.00	10	124.65	124.00	-10	13,204	-0.08%
2020/11/16	1	127.00	1	125.50	125.50	0	13,334	0.00%
2020/11/10	6	130.50	3	133.00	130.50	3	13,956	0.02%
2020/11/09	5	133.00	14	134.61	134.00	-9	14,046	-0.06%
2020/11/05	4.2	133.76	1	135.00	130.00	3.2	14,170	0.02%
2020/11/04	1	129.50	0	0.00	129.50	1	14,447	0.01%
2020/10/30	2	135.00	0	0.00	130.00	2	14,818	0.01%
2020/10/28	5	136.20	8	135.31	133.50	-3	14,980	-0.02%
2020/10/27	3	132.00	0	0.00	132.00	3	14,965	0.02%
2020/10/26	1	132.00	1	131.50	130.00	0	15,370	0.00%
2020/10/23	7	133.64	2	132.00	132.00	5	15,697	0.03%
2020/10/22	0.1	131.00	0	0.00	131.00	0.1	15,679	0.00%
2020/10/21	2	132.25	0	0.00	132.00	2	15,659	0.01%
2020/10/20	8.2	132.02	5	133.50	132.50	3.2	15,711	0.02%
2020/10/19	13	135.00	23	135.57	135.00	-10	15,682	-0.06%
2020/10/15	4	140.38	2	139.00	138.00	2	15,821	0.01%
2020/10/14	26	140.88	20	142.13	141.50	6	15,766	0.04%
2020/10/13	48	140.66	82	139.65	139.50	-34	15,613	-0.22%
2020/10/12	15	138.40	16	139.38	139.00	-1	15,189	-0.01%
2020/10/08	20	136.00	20	137.00	135.00	0	15,200	0.00%
2020/10/07	16	138.97	6	138.17	135.50	10	15,128	0.07%
2020/10/06	17	135.06	11	136.41	138.00	6	14,831	0.04%
2020/10/05	17	128.03	1	129.50	130.00	16	14,654	0.11%
2020/09/30	5	124.50	33	126.06	128.00	-28	14,650	-0.19%
2020/09/28	1	123.00	0	0.00	124.00	1	14,564	0.01%
2020/09/25	17	135.24	46	136.58	123.50	-29	14,299	-0.20%
2020/09/23	3	132.50	0	0.00	133.00	3	13,238	0.02%
2020/09/22	6	130.92	12	131.08	130.00	-6	13,125	-0.05%
2020/09/21	12	134.42	1	135.00	132.00	11	13,008	0.08%
2020/09/18	2	132.75	12	134.21	135.00	-10	12,802	-0.08%
2020/09/17	6	130.75	0	0.00	129.00	6	12,474	0.05%
2020/09/16	0	0.00	11	131.23	132.00	-11	12,394	-0.09%
2020/09/15	1	129.00	34	129.99	129.50	-33	12,266	-0.27%
2020/09/14	23	129.11	11	128.09	129.00	12	12,154	0.10%
2020/09/11	20	135.63	37	137.72	130.50	-17	11,857	-0.14%
2020/09/10	43	130.97	5	131.90	133.50	38	11,230	0.34%
2020/09/09	13	129.81	3	132.33	134.00	10	10,947	0.09%
2020/09/08	27	128.00	4	126.38	127.00	23	10,630	0.22%
2020/09/07	14	134.07	49	134.64	132.50	-35	10,371	-0.34%
2020/09/04	12	123.96	10	124.50	124.00	2	9,944	0.02%
2020/09/03	13	124.31	28	124.93	124.50	-15	9,887	-0.15%
2020/09/02	28	123.95	6	121.08	123.50	22	9,735	0.23%
2020/09/01	46	122.28	57	120.91	120.00	-11	9,670	-0.11%
2020/08/31	75	120.57	56	121.80	123.00	19	9,339	0.20%
2020/08/28	8	112.94	23	113.72	113.50	-15	8,874	-0.17%
2020/08/27	27	115.26	6	115.67	113.50	21	8,776	0.24%
2020/08/26	7	112.29	15	109.27	113.50	-8	8,455	-0.09%
2020/08/25	9.1	109.82	9	110.17	108.00	0.1	8,298	0.00%
2020/08/24	6	107.50	2	107.00	108.00	4	8,316	0.05%
2020/08/21	13	101.77	12	102.58	102.50	1	8,429	0.01%
2020/08/20	24	100.49	2	98.80	99.00	22	8,356	0.26%
2020/08/19	6	106.92	17	105.44	105.50	-11	8,192	-0.13%
2020/08/18	6	104.42	8	106.06	105.00	-2	8,084	-0.02%
2020/08/17	3	99.67	6	99.83	101.00	-3	7,657	-0.04%
2020/08/14	9	99.29	0	0.00	98.50	9	7,612	0.12%
2020/08/13	3	97.77	3	96.93	99.40	0	7,588	0.00%
2020/08/12	12	99.13	0	0.00	98.20	12	7,538	0.16%
2020/08/11	4	100.50	11	100.77	99.10	-7	7,552	-0.09%
2020/08/10	19	100.58	6	99.73	98.40	13	7,429	0.17%
2020/08/07	10	97.02	5	97.60	100.00	5	7,137	0.07%
2020/08/06	12	94.13	4	94.80	93.70	8	6,803	0.12%
2020/08/05	1	94.00	6	93.63	93.60	-5	6,815	-0.07%
2020/08/04	6	94.50	9	94.87	94.00	-3	6,837	-0.04%
2020/08/03	20	92.75	21	92.53	93.00	-1	6,713	-0.01%
2020/07/31	3	92.60	0	0.00	92.20	3	6,772	0.04%
2020/07/30	11	94.54	4	93.95	93.50	7	7,089	0.10%
2020/07/29	6	92.03	8	90.43	92.80	-2	7,121	-0.03%
2020/07/28	2	88.80	5	88.96	87.60	-3	6,862	-0.04%
2020/07/27	4	89.00	16	89.06	89.30	-12	6,882	-0.17%
2020/07/24	4	88.93	2	90.45	87.70	2	6,840	0.03%
2020/07/23	15	89.43	7	89.31	89.60	8	6,813	0.12%
2020/07/22	12	89.73	14	90.43	88.40	-2	6,770	-0.03%
2020/07/21	3	88.63	5	89.18	89.10	-2	6,617	-0.03%
2020/07/20	4	87.78	7	88.17	87.90	-3	6,546	-0.05%
2020/07/17	2	88.00	6	88.58	86.60	-4	6,502	-0.06%
2020/07/16	4	87.30	4	87.93	88.00	0	6,434	0.00%
2020/07/15	19	87.43	18	87.12	85.50	1	6,338	0.02%
2020/07/14	0	0.00	23	84.12	83.70	-23	6,094	-0.38%
2020/07/13	1	85.60	6	85.70	84.50	-5	6,103	-0.08%
2020/07/10	32	87.65	4	86.45	85.20	28	6,061	0.46%
2020/07/09	1	84.80	2	85.00	83.70	-1	5,844	-0.02%
2020/07/08	4	82.05	3	82.43	82.50	1	5,863	0.02%
2020/07/07	3	82.80	5	83.06	81.50	-2	5,885	-0.03%
2020/07/06	0	0.00	1	84.80	85.00	-1	5,861	-0.02%
2020/07/03	21	84.93	2	84.90	84.80	19	5,902	0.32%
2020/07/02	2	84.95	0	0.00	84.70	2	5,995	0.03%
2020/06/30	1	83.60	7	84.56	83.80	-6	6,148	-0.10%
2020/06/29	6	85.50	1	86.30	85.00	5	6,218	0.08%
2020/06/24	2	86.60	1	86.80	86.10	1	6,224	0.02%
2020/06/23	1	86.00	0	0.00	86.00	1	6,294	0.02%
2020/06/22	0	0.00	5	87.60	87.10	-5	6,343	-0.08%
2020/06/19	6	87.12	0	0.00	86.80	6	6,422	0.09%
2020/06/18	0	0.00	1	87.70	87.70	-1	6,471	-0.02%
2020/06/17	1	87.50	2	87.85	86.90	-1	6,542	-0.02%
2020/06/15	4	87.40	1	86.60	86.10	3	6,985	0.04%
2020/06/12	4	86.90	1	87.00	87.00	3	7,107	0.04%
2020/06/11	7	88.97	1	87.40	87.40	6	7,441	0.08%
2020/06/10	5	91.60	6	91.95	91.00	-1	7,668	-0.01%
2020/06/09	3	92.00	6	92.52	91.70	-3	8,053	-0.04%
2020/06/08	8	92.83	9	92.48	92.90	-1	8,207	-0.01%
2020/06/05	0	0.00	13	90.75	91.40	-13	8,337	-0.16%
2020/06/04	4	88.70	1	88.90	88.70	3	8,491	0.04%
2020/06/03	4	88.48	0	0.00	88.40	4	8,703	0.05%
2020/06/02	8	89.78	4	89.00	88.90	4	8,813	0.05%
2020/06/01	3	90.63	1	90.80	91.20	2	8,787	0.02%
2020/05/29	12	91.43	12	91.28	89.50	0	8,748	0.00%
2020/05/28	1	91.30	21	91.22	91.80	-20	8,599	-0.23%
2020/05/27	6	87.65	9	87.64	87.50	-3	8,429	-0.04%
2020/05/26	1	86.70	2	87.40	86.40	-1	8,592	-0.01%
2020/05/25	0	0.00	5.2	85.87	86.50	-5.2	8,772	-0.06%
2020/05/22	5	85.46	3	86.03	84.30	2	8,761	0.02%
2020/05/21	4	85.63	3	86.00	85.60	1	8,736	0.01%
2020/05/20	5	85.92	3	84.93	84.60	2	8,723	0.02%
2020/05/19	9	87.26	1	89.20	86.50	8	8,637	0.09%
2020/05/18	1	86.90	5	86.76	87.70	-4	8,557	-0.05%
2020/05/15	3	84.23	2	84.60	83.20	1	8,482	0.01%
2020/05/14	17	86.68	9	86.39	84.20	8	8,460	0.09%
2020/05/13	7	86.77	0	0.00	85.90	7	8,343	0.08%
2020/05/12	0	0.00	3	88.70	87.40	-3	8,258	-0.04%
2020/05/11	1	88.80	4	89.05	88.10	-3	8,179	-0.04%
2020/05/08	12	89.58	2	90.00	89.60	10	8,130	0.12%
2020/05/07	6	89.97	4	87.98	90.00	2	8,072	0.02%
2020/05/06	19	91.96	8	91.49	88.50	11	7,962	0.14%
2020/05/05	1	90.80	1.2	85.50	91.30	-0.2	7,567	0.00%
2020/05/04	4	83.90	1	85.00	83.00	3	7,113	0.04%
2020/04/30	2	83.10	10	83.07	83.80	-8	7,022	-0.11%
2020/04/29	1	81.90	1	82.60	81.80	0	6,971	0.00%
2020/04/28	1	81.70	0.3	82.50	82.50	0.7	6,967	0.01%
2020/04/27	0	0.00	0.2	80.00	80.00	-0.2	6,962	0.00%
2020/04/24	1	79.20	3	79.07	78.60	-2	6,939	-0.03%
2020/04/23	1	80.70	1	80.50	80.50	0	6,897	0.00%
2020/04/22	1	80.40	1	80.90	81.50	0	6,872	0.00%
2020/04/21	8.5	82.51	2	81.30	80.90	6.5	6,863	0.09%
2020/04/20	2	80.70	3	81.70	81.90	-1	6,837	-0.01%
2020/04/17	8	83.95	2	82.25	81.80	6	6,954	0.09%
2020/04/16	2	82.10	4.5	82.54	83.70	-2.5	6,962	-0.04%
2020/04/15	1	82.60	0	0.00	82.80	1	6,954	0.01%
2020/04/14	2.5	82.08	2	82.35	82.20	0.5	6,966	0.01%
2020/04/13	3	84.50	3	81.73	82.00	0	6,959	0.00%
2020/04/10	4	84.00	4	84.00	84.50	0	6,854	0.00%
2020/04/09	4	83.65	5	82.78	81.30	-1	6,781	-0.01%
2020/04/08	4	83.30	3	84.10	84.30	1	6,713	0.01%
2020/04/07	4	83.38	4	82.45	83.00	0	6,658	0.00%
2020/04/06	5	80.02	6	81.00	81.80	-1	6,569	-0.02%
2020/04/01	4	77.60	4	78.70	78.90	0	6,473	0.00%
2020/03/31	3	77.03	3	77.17	77.70	0	6,388	0.00%
2020/03/27	3	76.80	2	75.60	75.60	1	6,358	0.02%
2020/03/26	1	75.40	2	75.85	75.80	-1	6,378	-0.02%
2020/03/25	0	0.00	8	76.00	75.30	-8	6,323	-0.13%
2020/03/24	6	74.97	7	74.43	74.60	-1	6,241	-0.02%
2020/03/23	6	71.13	8	71.81	72.50	-2	6,196	-0.03%
2020/03/20	10	74.91	8	75.91	73.00	2	6,100	0.03%
2020/03/19	10	77.94	10	72.74	71.60	0	5,881	0.00%
2020/03/18	10	80.23	10	80.26	79.50	0	5,633	0.00%
2020/03/17	56	83.01	51	83.35	78.60	5	5,468	0.09%
2020/03/16	15	85.44	31	85.22	83.60	-16	5,091	-0.31%
2020/03/13	33	82.58	17	83.36	84.40	16	4,749	0.34%
2020/03/12	4	81.60	5	80.74	81.00	-1	4,251	-0.02%
2020/03/11	9	83.62	10	83.54	83.00	-1	4,036	-0.02%
2020/03/10	5	80.70	2	81.40	83.30	3	3,777	0.08%
2020/03/09	3	80.10	6	80.73	78.60	-3	3,560	-0.08%
2020/03/06	5	79.28	24	78.83	78.70	-19	3,313	-0.57%
2020/03/05	2	77.25	3	77.57	77.50	-1	3,167	-0.03%
2020/03/04	5	78.30	6	77.45	75.90	-1	3,118	-0.03%
2020/03/03	1	78.00	1	78.30	78.10	0	3,053	0.00%
2020/03/02	1	76.10	3	77.63	79.00	-2	2,907	-0.07%
2020/02/27	0	0.00	40	77.83	73.60	-40	2,709	-1.48%
2020/02/26	3	75.23	4	75.68	77.00	-1	2,456	-0.04%
2020/02/25	0	0.00	1	73.40	73.40	-1	2,230	-0.04%
2020/02/21	0	0.00	2	72.80	73.10	-2	2,184	-0.09%
2020/02/19	1	73.00	4	73.00	72.30	-3	2,161	-0.14%
2020/02/18	4	71.98	0	0.00	71.80	4	2,151	0.19%
2020/02/17	4	70.95	5	71.28	72.30	-1	2,152	-0.05%
2020/02/07	1	68.10	1	67.40	67.40	0	2,334	0.00%
2020/02/06	1	68.90	0	0.00	68.90	1	2,498	0.04%
2020/02/04	5	67.80	5	67.20	67.80	0	2,508	0.00%
2020/01/31	1	67.60	1	67.90	68.60	0	2,555	0.00%
2020/01/30	2	67.65	2	68.80	66.90	0	2,568	0.00%
2020/01/20	5	71.82	0	0.00	71.80	5	2,529	0.20%
2020/01/17	2	71.70	0	0.00	71.80	2	2,589	0.08%
2020/01/16	11	72.05	1	72.50	72.60	10	2,596	0.39%
2020/01/15	0	0.00	2	72.30	71.30	-2	2,611	-0.08%
2020/01/13	42	74.26	0	0.00	72.50	42	2,575	1.63%
2020/01/08	2	69.05	0	0.00	68.00	2	2,370	0.08%
2020/01/03	1	71.50	0	0.00	71.40	1	2,505	0.04%
2020/01/02	0	0.00	1	72.90	72.60	-1	2,547	-0.04%
2019/12/30	1	72.50	0	0.00	72.30	1	2,545	0.04%
2019/12/27	1	72.70	0	0.00	72.10	1	2,547	0.04%
2019/12/25	2	73.80	0	0.00	72.60	2	2,559	0.08%
2019/12/20	0	0.00	5	72.80	73.20	-5	2,407	-0.21%
2019/12/13	2	72.50	5	72.28	72.10	-3	2,561	-0.12%
2019/12/11	4	71.53	0	0.00	71.20	4	2,681	0.15%
2019/12/10	0	0.00	8	72.50	71.80	-8	2,719	-0.29%
2019/12/09	4	70.88	0	0.00	70.70	4	2,763	0.14%
2019/12/04	1	70.80	0	0.00	71.20	1	2,892	0.03%
2019/12/03	1	71.40	0	0.00	71.50	1	2,916	0.03%
2019/12/02	1	70.30	1	70.60	70.60	0	2,969	0.00%
2019/11/29	1	71.90	0	0.00	71.40	1	3,058	0.03%
2019/11/28	1	72.30	0	0.00	72.20	1	3,064	0.03%
2019/11/26	1	74.10	3	74.00	73.80	-2	3,088	-0.06%
2019/11/25	0	0.00	1	72.40	72.70	-1	3,105	-0.03%
2019/11/22	2	72.20	0	0.00	71.80	2	3,144	0.06%
2019/11/21	5	72.34	2	72.45	71.90	3	3,146	0.10%
2019/11/20	1	72.00	0	0.00	71.70	1	3,176	0.03%
2019/11/19	0	0.00	1	72.50	72.30	-1	3,214	-0.03%
2019/11/18	1	72.10	0	0.00	72.10	1	3,221	0.03%
2019/11/14	2	73.55	1	73.60	72.50	1	3,203	0.03%
2019/11/12	0	0.00	2	74.70	74.60	-2	3,174	-0.06%
2019/11/11	2	73.10	0	0.00	73.00	2	3,136	0.06%
2019/11/07	4	75.80	0	0.00	76.30	4	3,072	0.13%
2019/11/06	0	0.00	2	75.60	75.20	-2	3,027	-0.07%
2019/11/05	3	75.10	8	76.60	75.00	-5	2,937	-0.17%
2019/10/30	5	72.12	4	72.70	72.40	1	2,853	0.04%
2019/10/29	2	71.75	0	0.00	70.50	2	2,838	0.07%
2019/10/25	2	72.95	1	73.70	71.50	1	3,007	0.03%
2019/10/23	1	74.50	0	0.00	73.50	1	3,136	0.03%
2019/10/18	2	75.10	0	0.00	75.10	2	3,344	0.06%
2019/10/17	3	75.10	0	0.00	75.20	3	3,452	0.09%
2019/10/15	2	77.15	2	77.30	76.00	0	4,065	0.00%
2019/10/14	7	77.97	1	78.80	77.60	6	4,178	0.14%
2019/10/09	0	0.00	6	77.32	77.40	-6	4,093	-0.15%
2019/10/08	1	77.50	6	77.28	76.20	-5	4,021	-0.12%
2019/10/07	0	0.00	1	75.00	75.10	-1	3,963	-0.03%
2019/10/04	0	0.00	1	74.60	74.50	-1	3,973	-0.03%
2019/10/01	1	75.30	1	75.20	75.30	0	4,009	0.00%
2019/09/23	0	0.00	1	76.00	75.80	-1	3,918	-0.03%
2019/09/20	0	0.00	1	75.80	75.80	-1	3,914	-0.03%
2019/09/19	1	77.20	0	0.00	76.30	1	3,899	0.03%
2019/09/18	1	77.80	1	77.70	77.70	0	3,860	0.00%
2019/09/17	1	77.90	1	77.30	77.30	0	3,835	0.00%
2019/09/16	2	79.80	1	78.80	77.50	1	3,934	0.03%
2019/09/12	1	77.00	2	77.20	76.80	-1	3,825	-0.03%
2019/09/10	1	74.40	1	74.80	74.80	0	3,744	0.00%
2019/09/09	2	75.80	10	76.60	75.20	-8	3,710	-0.22%
2019/09/06	15	75.60	7	75.84	76.00	8	3,696	0.22%
2019/09/05	1	74.50	1	74.20	74.20	0	3,689	0.00%
2019/09/04	11	75.11	11	74.64	74.90	0	3,762	0.00%
2019/09/03	21	74.95	20	74.30	74.10	1	3,726	0.03%
2019/08/29	0	0.00	5	69.04	69.10	-5	3,896	-0.13%
2019/08/28	4	69.03	3	69.77	68.00	1	3,922	0.03%
2019/08/27	1	70.00	4	70.15	70.00	-3	3,929	-0.08%
2019/08/23	3	71.77	2	71.40	71.50	1	3,993	0.03%
2019/08/20	1	72.20	1	72.30	72.10	0	3,923	0.00%
2019/08/16	1	72.00	2	73.15	73.50	-1	3,934	-0.03%
2019/08/15	1	71.10	0	0.00	71.40	1	3,938	0.03%
2019/08/12	1	74.70	0	0.00	74.30	1	4,085	0.02%
2019/08/07	1	74.00	1	72.10	72.10	0	4,098	0.00%
2019/08/06	0	0.00	2	71.80	72.60	-2	4,114	-0.05%
2019/08/05	1	74.00	3	72.90	72.90	-2	4,117	-0.05%
2019/08/02	7	73.10	16	73.83	73.40	-9	4,112	-0.22%
2019/08/01	3	76.60	7	76.29	75.40	-4	4,051	-0.10%
2019/07/31	5	76.52	0	0.00	76.60	5	4,034	0.12%
2019/07/30	16	76.89	16	76.96	75.80	0	4,001	0.00%
2019/07/29	2	80.05	0	0.00	79.90	2	3,882	0.05%
2019/07/26	17	81.91	13	81.65	81.60	4	3,842	0.10%
2019/07/25	0	0.00	1	79.80	79.80	-1	3,739	-0.03%
2019/07/24	1	80.50	5	80.02	79.80	-4	3,714	-0.11%
2019/07/23	3	79.90	11	79.23	79.00	-8	3,639	-0.22%
2019/07/22	7	79.23	14	79.09	78.80	-7	3,615	-0.19%
2019/07/19	4	79.03	8	78.58	79.20	-4	3,610	-0.11%
2019/07/18	23	78.36	15	79.57	76.80	8	3,515	0.23%
2019/07/17	38	76.54	42	78.34	78.10	-4	3,303	-0.12%
2019/07/16	3	73.13	2	73.15	74.00	1	2,902	0.03%
2019/07/11	1	71.00	0	0.00	69.80	1	2,876	0.03%
2019/07/09	3	70.80	5	70.44	70.50	-2	2,869	-0.07%
2019/07/04	3	69.10	1	68.90	69.00	2	2,863	0.07%
2019/06/27	1	66.00	1	65.50	65.50	0	2,937	0.00%
2019/06/21	24	67.65	23	68.21	66.90	1	2,962	0.03%
2019/06/19	1	70.10	1	69.90	69.90	0	2,941	0.00%
2019/06/18	5	69.70	6	69.57	69.30	-1	3,037	-0.03%
2019/06/13	1	69.60	1	69.10	69.60	0	3,325	0.00%
2019/06/12	4	71.13	3	71.40	70.00	1	3,290	0.03%
2019/06/11	0	0.00	2	69.80	69.30	-2	3,206	-0.06%
2019/06/10	1	70.20	0	0.00	70.10	1	3,183	0.03%
2019/06/05	24	68.43	24	68.78	68.60	0	3,078	0.00%
2019/06/04	8	65.59	9	65.92	66.00	-1	2,931	-0.03%
2019/06/03	2	65.70	1	65.60	64.10	1	2,900	0.03%
2019/05/31	15	64.13	16	65.43	65.40	-1	2,850	-0.04%
2019/05/29	0	0.00	3	62.60	62.10	-3	2,775	-0.11%
2019/05/23	5	63.30	0	0.00	63.10	5	2,807	0.18%
2019/05/21	0	0.00	13	64.03	63.10	-13	2,864	-0.45%
2019/05/20	14	62.79	3	64.07	64.40	11	2,977	0.37%
2019/05/17	1	60.10	0	0.00	60.80	1	2,901	0.03%
2019/05/16	0	0.00	4	62.25	60.00	-4	2,945	-0.14%
2019/05/15	5	61.84	0	0.00	62.60	5	2,945	0.17%
2019/05/09	0	0.00	4	63.00	62.00	-4	3,214	-0.12%
2019/05/06	2	64.10	2	63.30	63.60	0	3,616	0.00%
2019/05/02	4	63.75	4	63.35	62.40	0	4,045	0.00%
2019/04/30	1	61.00	1	60.90	60.90	0	4,023	0.00%
2019/04/29	1	62.00	0	0.00	62.00	1	4,088	0.02%
2019/04/24	3	69.63	1	69.90	68.40	2	4,033	0.05%
2019/04/23	2	70.00	1	68.50	68.20	1	4,058	0.02%
2019/04/18	3	70.40	0	0.00	70.00	3	4,143	0.07%
2019/04/17	1	71.40	5	69.74	69.40	-4	4,083	-0.10%
2019/04/15	1	71.90	0	0.00	72.50	1	4,159	0.02%
2019/04/12	1	72.00	1	71.60	71.90	0	4,313	0.00%
2019/04/11	5	75.80	5	74.50	74.00	0	4,398	0.00%
2019/04/09	2	74.30	0	0.00	73.60	2	4,515	0.04%
2019/03/28	5	71.30	1	71.20	71.40	4	4,929	0.08%
2019/03/27	0	0.00	2	73.75	72.80	-2	4,948	-0.04%
2019/03/26	2	75.30	6	75.20	73.80	-4	5,053	-0.08%
2019/03/25	11	74.54	8	74.89	74.00	3	5,074	0.06%
2019/03/22	7	76.14	10	76.39	76.30	-3	5,057	-0.06%
2019/03/21	0	0.00	2	76.10	74.20	-2	5,039	-0.04%
2019/03/20	9	74.83	8	75.75	75.80	1	4,979	0.02%
2019/03/19	15	71.12	15	72.03	72.50	0	4,803	0.00%
2019/03/18	0	0.00	5	69.50	69.40	-5	4,713	-0.11%
2019/03/14	2	69.75	1	70.20	68.20	1	4,799	0.02%
2019/03/07	1	67.20	0	0.00	67.30	1	5,365	0.02%
2019/02/26	0	0.00	2	69.80	69.20	-2	6,016	-0.03%
2019/02/19	8	71.33	10	71.48	70.10	-2	6,159	-0.03%
2019/02/18	6	68.60	1	69.10	68.50	5	6,167	0.08%
2019/02/15	1	69.50	6	68.87	68.20	-5	6,632	-0.08%
2019/02/14	0	0.00	7	68.84	68.50	-7	6,673	-0.10%
2019/02/13	1	70.10	0	0.00	68.70	1	6,744	0.01%
2019/02/12	4	70.25	5	69.54	70.00	-1	6,721	-0.01%
2019/02/11	3	69.90	6	69.50	69.90	-3	6,675	-0.04%
2019/01/30	1	67.80	1	66.10	65.80	0	6,692	0.00%
2019/01/28	5	67.10	0	0.00	66.30	5	6,809	0.07%
2019/01/25	3	65.67	3	65.03	64.40	0	6,929	0.00%
2019/01/24	12	62.52	18	64.50	65.60	-6	6,718	-0.09%
2019/01/21	1	55.10	1	55.00	55.20	0	6,652	0.00%
2019/01/18	0	0.00	7	57.99	58.10	-7	6,676	-0.10%
2019/01/17	5	58.20	5	57.60	56.60	0	6,808	0.00%
2019/01/16	0	0.00	1	57.70	57.80	-1	6,925	-0.01%
2019/01/11	11	54.59	10	54.20	54.60	1	7,486	0.01%
2019/01/10	0	0.00	1	55.40	55.10	-1	7,773	-0.01%
2019/01/09	1	53.70	1	53.00	53.00	0	7,830	0.00%
2019/01/08	0	0.00	2	52.45	52.50	-2	7,968	-0.03%
2019/01/07	1	53.00	0	0.00	52.80	1	8,129	0.01%
2019/01/04	9	53.49	3	53.33	52.50	6	8,277	0.07%
2019/01/03	6	58.40	0	0.00	58.30	6	8,492	0.07%
2019/01/02	1	61.50	2	61.95	61.10	-1	8,680	-0.01%
2018/12/28	17	65.48	2	66.90	65.00	15	8,801	0.17%
2018/12/27	1	63.50	0	0.00	63.70	1	9,037	0.01%
2018/12/26	1	64.70	1	63.20	63.20	0	9,370	0.00%
2018/12/24	10	67.76	13	67.72	67.10	-3	10,018	-0.03%
2018/12/20	0	0.00	2	59.60	59.00	-2	10,960	-0.02%
2018/12/19	21	60.51	21	59.74	60.50	0	11,468	0.00%
2018/12/18	1	62.50	0	0.00	61.00	1	11,953	0.01%
2018/12/14	8	63.41	3	63.20	63.20	5	12,465	0.04%
2018/12/13	2	68.00	1	65.00	65.00	1	12,579	0.01%
2018/12/12	2	66.00	2	66.20	66.20	0	12,862	0.00%
2018/12/10	11	64.91	10	64.70	64.30	1	13,465	0.01%
2018/12/07	4	64.95	4	64.30	64.40	0	13,711	0.00%
2018/12/06	1	66.20	0	0.00	64.80	1	14,114	0.01%
2018/12/05	14	66.85	41	67.96	66.90	-27	14,250	-0.19%
2018/12/04	11	69.32	16	69.05	69.20	-5	14,513	-0.03%
2018/11/30	27	67.70	6	68.87	67.80	21	14,973	0.14%
2018/11/29	11	69.05	3	70.60	68.20	8	14,764	0.05%
2018/11/28	1	71.00	5	71.70	71.00	-4	14,595	-0.03%
2018/11/26	26	71.37	0	0.00	72.30	26	14,478	0.18%
2018/11/23	28	74.89	44	75.36	74.80	-16	14,229	-0.11%
2018/11/20	10	80.80	0	0.00	80.00	10	14,013	0.07%
2018/11/19	1	80.90	0	0.00	80.70	1	14,004	0.01%
2018/11/16	6	80.60	6	81.60	80.30	0	14,049	0.00%
2018/11/15	17	83.88	14	84.06	82.20	3	13,976	0.02%
2018/11/14	32	85.15	26	85.16	83.80	6	13,824	0.04%
2018/11/13	8	79.74	7	80.53	80.90	1	13,419	0.01%
2018/11/12	3	81.03	27	81.05	80.20	-24	13,402	-0.18%
2018/11/08	0	0.00	1	81.10	78.50	-1	13,296	-0.01%
2018/11/07	5	81.50	0	0.00	80.30	5	13,236	0.04%
2018/11/06	6	80.62	11	81.35	79.50	-5	13,157	-0.04%
2018/11/05	11	80.11	7	79.96	78.60	4	12,993	0.03%
2018/11/02	1	76.40	3	78.77	77.70	-2	12,891	-0.02%
2018/10/31	12	74.53	0	0.00	74.30	12	12,596	0.10%
2018/10/30	16	74.02	6	73.45	74.20	10	12,473	0.08%
2018/10/29	0	0.00	31	75.87	72.20	-31	12,330	-0.25%
2018/10/26	2	81.85	1	77.10	77.10	1	12,151	0.01%
2018/10/25	11	78.67	12	78.75	80.00	-1	12,043	-0.01%
2018/10/24	8	81.61	7	81.16	81.10	1	11,906	0.01%
2018/10/23	15	83.49	15.1	82.74	81.40	-0.1	11,815	0.00%
2018/10/22	4	80.40	3.1	80.64	81.80	0.9	11,596	0.01%
2018/10/19	39	77.56	44.1	77.50	78.70	-5.1	11,432	-0.04%
2018/10/18	24	76.06	39.3	75.17	76.90	-15.3	11,219	-0.14%
2018/10/17	4	76.14	10	75.84	75.00	-6	10,919	-0.05%
2018/10/16	2	76.68	2	77.85	75.50	0	10,849	0.00%
2018/10/15	9	78.99	6	79.47	78.00	3	10,703	0.03%
2018/10/12	5	79.26	4	80.00	81.00	1	10,551	0.01%
2018/10/11	39.2	79.38	32	80.12	77.40	7.2	10,349	0.07%
2018/10/09	8	83.86	10	83.83	86.00	-2	10,213	-0.02%
2018/10/08	1.1	85.45	1	84.60	83.00	0.1	10,041	0.00%
2018/10/05	19	85.22	25	84.40	86.00	-6	9,870	-0.06%
2018/10/04	6	84.85	8	88.00	88.90	-2	9,556	-0.02%
2018/10/03	30	86.89	31	87.09	84.30	-1	9,225	-0.01%
2018/10/02	17	90.64	18	90.48	90.00	-1	8,836	-0.01%
2018/10/01	44.2	90.77	34	90.69	92.50	10.2	8,548	0.12%
2018/09/28	27	93.47	22	94.09	90.90	5	8,092	0.06%
2018/09/27	2	97.90	8.2	98.66	99.00	-6.2	7,571	-0.08%
2018/09/26	8	93.19	9	94.31	100.00	-1	7,234	-0.01%
2018/09/25	22.2	93.19	25	94.15	91.40	-2.8	6,718	-0.04%
2018/09/21	6	89.32	9	89.64	93.50	-3	6,141	-0.05%
2018/09/20	0	0.00	7	85.37	86.20	-7	5,790	-0.12%
2018/09/19	6	85.78	7	84.83	84.40	-1	5,686	-0.02%
2018/09/18	4	84.18	2	83.60	83.50	2	5,687	0.04%
2018/09/17	4	83.95	8	84.45	85.20	-4	5,506	-0.07%
2018/09/14	38	80.71	30	79.69	80.00	8	5,357	0.15%
2018/09/13	23	85.16	3	84.70	83.10	20	5,057	0.40%
2018/09/12	26	84.08	28	83.08	85.00	-2	4,890	-0.04%
2018/09/11	22	77.21	5	76.66	79.50	17	5,000	0.34%
2018/09/10	3	75.77	4	76.58	77.50	-1	4,947	-0.02%
2018/09/07	8	73.21	6	73.77	74.50	2	4,690	0.04%
2018/09/06	27	71.04	17	71.05	69.30	10	4,552	0.22%
2018/09/05	0	0.00	23	68.61	69.70	-23	4,361	-0.53%
2018/09/04	20	63.30	1	63.00	63.40	19	4,267	0.45%
2018/08/23	1	64.00	0	0.00	62.90	1	4,554	0.02%
2018/08/22	0	0.00	2	61.25	60.80	-2	4,475	-0.04%
2018/08/20	2	59.40	0	0.00	61.50	2	4,545	0.04%
2018/08/14	1	63.00	1	63.60	63.60	0	4,522	0.00%
2018/08/13	1	63.20	0	0.00	62.00	1	4,511	0.02%
2018/08/07	0	0.00	2	68.90	68.90	-2	4,430	-0.05%
2018/07/30	2	70.20	0	0.00	68.70	2	4,552	0.04%
2018/07/27	0	0.00	1	68.70	68.80	-1	4,530	-0.02%
2018/07/26	0	0.00	1	67.40	68.30	-1	4,516	-0.02%
2018/07/24	1	70.10	0	0.00	70.10	1	4,457	0.02%
2018/07/23	4	71.20	5	70.30	70.00	-1	4,763	-0.02%
2018/07/20	3	69.07	2	68.00	69.00	1	4,936	0.02%
2018/07/17	0	0.00	2	70.00	67.20	-2	4,953	-0.04%
2018/07/16	2	67.90	3	68.53	70.60	-1	4,762	-0.02%
2018/07/13	2	65.20	9	64.76	64.20	-7	4,662	-0.15%
2018/07/12	0	0.00	1	65.20	64.50	-1	4,647	-0.02%
2018/07/10	6	64.57	2	64.50	65.40	4	4,665	0.09%
2018/07/09	0	0.00	1	62.20	63.40	-1	4,700	-0.02%
2018/07/06	0	0.00	1	60.50	61.30	-1	4,740	-0.02%
2018/07/05	1	62.00	10	61.00	61.00	-9	5,370	-0.17%
2018/07/04	2	61.95	19	60.01	62.40	-17	6,067	-0.28%
2018/07/03	1	61.10	0	0.00	60.10	1	6,390	0.02%
2018/07/02	1	62.10	0	0.00	62.30	1	6,626	0.02%
2018/06/29	0	0.00	4	64.23	63.50	-4	7,054	-0.06%
2018/06/27	4	66.05	3	66.00	62.70	1	8,332	0.01%
2018/06/26	1	64.40	3	64.87	64.90	-2	8,802	-0.02%
2018/06/25	8	62.09	8	63.34	62.10	0	8,792	0.00%
2018/06/22	2	62.20	6	63.98	61.60	-4	8,963	-0.04%
2018/06/20	13	70.65	15	69.92	70.20	-2	9,496	-0.02%
2018/06/19	0	0.00	3	69.00	69.50	-3	9,680	-0.03%
2018/06/15	19	63.37	2	63.55	63.20	17	9,827	0.17%
2018/06/14	12	64.30	2	65.05	62.50	10	9,898	0.10%
2018/06/13	9	56.40	9	57.02	60.60	0	10,054	0.00%
2018/06/12	0	0.00	2	55.20	55.10	-2	10,117	-0.02%
2018/06/11	4	54.13	0	0.00	54.70	4	10,221	0.04%
2018/06/08	1	55.20	0	0.00	54.70	1	10,384	0.01%
2018/06/07	2	56.65	0	0.00	56.60	2	10,840	0.02%
2018/06/06	1	58.30	4	58.90	58.90	-3	11,129	-0.03%
2018/06/05	2	57.70	0	0.00	56.20	2	11,160	0.02%
2018/06/04	14	57.96	22	58.08	58.00	-8	11,225	-0.07%
2018/06/01	1	48.00	2	52.60	54.20	-1	11,274	-0.01%
2018/05/31	1	49.85	0	0.00	49.35	1	11,491	0.01%
2018/05/30	4	50.30	0	0.00	50.00	4	11,776	0.03%
2018/05/29	11	51.27	1	50.50	50.50	10	11,998	0.08%
2018/05/28	2	51.85	8	51.81	50.30	-6	12,283	-0.05%
2018/05/24	10	59.28	0	0.00	59.00	10	13,238	0.08%
2018/05/23	2	59.50	4	59.38	59.20	-2	13,666	-0.01%
2018/05/08	0	0.00	10	48.30	46.80	-10	17,929	-0.06%
2018/05/07	0	0.00	35	49.00	52.00	-35	17,936	-0.20%
2018/04/27	11	71.41	23	70.76	73.80	-12	18,128	-0.07%
2018/04/26	5	75.08	2	76.80	73.70	3	17,823	0.02%
2018/04/25	6	79.58	0	0.00	81.80	6	17,643	0.03%
2018/04/24	6	82.98	2	82.75	81.00	4	17,647	0.02%
2018/04/20	1	82.60	0	0.00	82.60	1	17,939	0.01%
2018/04/19	3	84.27	4	83.93	83.50	-1	17,908	-0.01%
2018/04/18	1	84.00	1	83.10	83.10	0	17,921	0.00%
2018/04/17	3	83.67	2	83.30	83.00	1	17,958	0.01%
2018/04/16	1	81.00	11	84.02	82.60	-10	18,044	-0.06%
2018/04/13	8	83.01	13	84.66	84.80	-5	18,169	-0.03%
2018/04/12	1	83.00	3	85.00	85.00	-2	18,343	-0.01%
2018/04/11	26	83.27	36	83.52	86.00	-10	18,776	-0.05%
2018/04/10	44	90.13	20	90.18	83.30	24	18,412	0.13%
2018/04/09	16	89.15	12	90.08	92.50	4	17,913	0.02%
2018/04/03	4	83.00	5	83.16	84.10	-1	17,701	-0.01%
2018/04/02	13	82.09	46	82.45	81.70	-33	17,646	-0.19%
2018/03/31	81	81.02	54	81.21	80.50	27	17,313	0.16%
2018/03/30	39	80.86	23	80.40	83.40	16	16,682	0.10%
2018/03/29	19	73.87	49	73.89	75.90	-30	15,958	-0.19%
2018/03/28	22	69.55	23	69.73	69.00	-1	15,366	-0.01%
2018/03/27	16	69.92	6	69.77	69.50	10	15,310	0.07%
2018/03/26	22	68.58	16	69.27	70.00	6	15,026	0.04%
2018/03/23	39	66.39	12	65.98	67.50	27	14,647	0.18%
2018/03/22	59	66.39	57	67.26	65.70	2	14,338	0.01%
2018/03/21	19	66.06	27	66.41	65.70	-8	13,650	-0.06%
2018/03/20	18	64.14	9	64.20	64.30	9	13,424	0.07%
2018/03/19	15	63.78	61	64.21	63.10	-46	13,399	-0.34%
2018/03/16	18	62.01	7	62.03	61.20	11	13,028	0.08%
2018/03/15	36	61.54	29	61.45	61.40	7	12,907	0.05%
2018/03/14	25	60.35	25	60.08	61.00	0	12,787	0.00%
2018/03/13	69	62.06	25	61.27	60.00	44	12,630	0.35%
2018/03/12	4	59.88	1	62.90	62.90	3	12,141	0.02%
2018/03/09	1	57.00	1	59.00	57.20	0	11,822	0.00%
2018/03/07	9	58.99	15	58.53	58.00	-6	11,607	-0.05%
2018/03/06	15	60.62	12	58.89	60.70	3	11,486	0.03%
2018/03/05	23	60.93	20	58.12	59.00	3	11,234	0.03%
2018/03/02	24	62.90	21	61.83	61.80	3	10,941	0.03%
2018/03/01	26	62.50	26	63.07	63.50	0	10,699	0.00%
2018/02/27	0	0.00	6	61.35	62.50	-6	10,391	-0.06%
2018/02/26	24	58.80	11	57.59	59.00	13	10,017	0.13%
2018/02/23	3	56.50	22	64.88	56.50	-19	9,342	-0.20%
2018/02/22	40	60.30	34	61.14	62.70	6	8,886	0.07%
2018/02/21	27	55.13	39	55.50	57.00	-12	8,514	-0.14%
2018/02/12	10	50.60	1	49.00	51.90	9	8,049	0.11%
2018/02/09	5	46.08	12	44.66	47.20	-7	7,837	-0.09%
2018/02/08	14	48.93	7	48.26	46.30	7	7,587	0.09%
2018/02/07	23	52.75	23	51.88	48.95	0	7,199	0.00%
2018/02/06	29	56.22	23	56.40	52.20	6	6,565	0.09%
2018/02/05	27	55.41	31	55.19	58.00	-4	5,914	-0.07%
2018/02/02	3	52.07	2	51.00	52.80	1	5,273	0.02%
2018/02/01	29	44.85	59	46.43	48.00	-30	4,891	-0.61%
2018/01/31	25	40.97	0	0.00	43.65	25	4,577	0.55%
2018/01/30	23	39.93	33	39.56	39.70	-10	4,503	-0.22%
2018/01/29	15	40.02	5	37.80	39.70	10	4,515	0.22%
2018/01/26	0	0.00	1	39.50	40.00	-1	4,440	-0.02%
2018/01/25	9	41.60	0	0.00	42.00	9	4,341	0.21%
2018/01/24	2	40.55	0	0.00	41.55	2	4,329	0.05%
2018/01/23	16	40.76	0	0.00	41.60	16	4,313	0.37%
2018/01/22	10	39.00	0	0.00	39.45	10	4,293	0.23%
2018/01/18	5	35.50	0	0.00	37.50	5	4,220	0.12%
2018/01/17	5	34.10	6	29.70	34.10	-1	4,175	-0.02%
2018/01/12	0	0.00	2	40.70	40.70	-2	3,807	-0.05%
2018/01/11	1	44.10	0	0.00	45.20	1	3,760	0.03%
2018/01/10	5	39.70	0	0.00	41.10	5	3,707	0.13%
2018/01/09	0	0.00	1	36.00	37.40	-1	3,597	-0.03%
2018/01/08	1	32.90	125	33.89	34.00	-124	3,450	-3.59%	大賣/鉅額交易
2018/01/05	112	27.92	81	29.75	30.95	31	3,223	0.96%	大買/
2018/01/04	111	27.44	11	26.92	28.15	100	2,767	3.61%	大買/
2018/01/03	10	24.45	100	25.60	25.60	-90	2,512	-3.58%
2018/01/02	70	21.84	0	0.00	23.30	70	2,309	3.03%