世紀鋼 (9958)-元大-左營券商分點個股進出

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
288.5
漲跌
▼6.0
漲幅
-2.04%
成交量
11,065張
產業
上市鋼鐵類股
820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－元大-左營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-左營券商分點個股進出
元大-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	1	292.50	1	292.06	288.50	0	8,346	0.00%
2024/05/22	0.1	292.67	0	284.13	294.50	0.1	8,328	0.00%
2024/05/21	2	266.01	2.7	271.38	275.50	-0.7	8,077	-0.01%
2024/05/20	4	251.13	5	253.20	250.50	-1	7,769	-0.01%
2024/05/17	2	249.25	3	249.84	252.50	-1	7,690	-0.01%
2024/05/16	3	247.00	3	245.33	243.00	0	7,576	0.00%
2024/05/15	4.5	255.20	4	252.00	240.50	0.5	7,505	0.01%
2024/05/14	0	0.00	0.4	247.54	248.50	-0.4	7,230	-0.01%
2024/05/13	2	239.00	1	235.50	236.00	1	6,998	0.01%
2024/05/10	2	224.23	2	220.25	224.50	0	6,820	0.00%
2024/05/09	3.1	236.15	2.2	226.95	225.50	0.9	6,721	0.01%
2024/05/08	1	229.00	10.2	231.00	231.00	-9.2	6,564	-0.14%
2024/05/07	0	216.00	0	0.00	210.00	0	6,467	0.00%
2024/05/06	0	0.00	0	230.00	223.50	0	6,473	0.00%
2024/05/03	5.7	230.36	1	229.00	230.00	4.7	6,489	0.07%
2024/05/02	0	0.00	1.6	232.32	230.00	-1.6	6,487	-0.02%
2024/04/30	1	224.50	1	223.50	223.50	0	6,468	0.00%
2024/04/29	1	220.50	1	217.00	217.50	0	6,652	0.00%
2024/04/26	0	0.00	1	215.50	212.50	-1	6,693	-0.01%
2024/04/25	10	208.55	10	210.10	207.50	0	6,699	0.00%
2024/04/23	0	194.50	1.1	197.64	194.00	-1.1	6,756	-0.02%
2024/04/22	0	199.78	3	201.33	198.00	-3	6,803	-0.04%
2024/04/18	2	214.50	1	215.50	215.50	1	6,969	0.01%
2024/04/17	13	218.62	11.1	219.99	216.50	1.9	6,996	0.03%
2024/04/16	10	211.10	12	214.67	211.50	-2	7,118	-0.03%
2024/04/15	10	212.65	11	214.91	210.00	-1	7,041	-0.01%
2024/04/12	4	198.14	5	203.40	206.50	-1	6,916	-0.01%
2024/04/11	4.2	202.34	1	207.50	200.50	3.2	6,878	0.05%
2024/04/10	11.1	223.67	12	227.17	222.50	-0.9	6,709	-0.01%
2024/04/09	0	213.00	0	0.00	212.00	0	6,606	0.00%
2024/04/08	3	210.67	0.1	213.50	213.50	2.9	6,659	0.04%
2024/04/03	12.1	213.59	12	216.21	216.00	0.1	6,637	0.00%
2024/04/02	1.1	216.86	7.1	214.32	212.50	-6	6,604	-0.09%
2024/04/01	0	219.00	0	0.00	217.00	0	6,618	0.00%
2024/03/29	0.1	220.00	0	0.00	218.50	0.1	6,595	0.00%
2024/03/28	2	222.50	0	0.00	221.00	2	6,601	0.03%
2024/03/26	2.1	228.63	0	0.00	228.50	2.1	6,614	0.03%
2024/03/25	7	236.50	3	236.50	237.50	4	6,471	0.06%
2024/03/22	4.1	222.67	3.1	227.16	221.00	1	6,440	0.01%
2024/03/21	8.1	215.00	9	220.39	219.50	-0.9	6,438	-0.01%
2024/03/20	3.2	204.56	1	206.00	207.50	2.2	6,744	0.03%
2024/03/19	1	220.50	0	0.00	217.50	1	6,635	0.02%
2024/03/18	0.2	222.55	0	0.00	224.00	0.2	6,628	0.00%
2024/03/15	1	227.00	0	0.00	225.00	1	6,641	0.02%
2024/03/14	1	232.03	0	0.00	232.00	1	6,668	0.02%
2024/03/13	0	248.33	0	0.00	246.00	0	6,671	0.00%
2024/03/12	1	247.50	0.1	243.00	248.50	1	6,712	0.01%
2024/03/11	1.1	235.10	1	236.50	230.50	0.1	6,718	0.00%
2024/03/08	0	0.00	1.7	239.00	238.50	-1.7	6,830	-0.02%
2024/03/07	0.7	242.00	0	0.00	241.00	0.7	6,793	0.01%
2024/03/05	0	249.00	0	0.00	249.00	0	6,663	0.00%
2024/03/04	0	260.17	0	255.00	252.50	0	6,596	0.00%
2024/02/29	0	264.00	0	260.00	257.50	0	6,506	0.00%
2024/02/27	0	251.00	0	0.00	249.50	0	6,532	0.00%
2024/02/23	3	262.33	3	258.88	253.00	0	6,487	0.00%
2024/02/22	5	242.57	6	253.30	254.50	-1	6,364	-0.02%
2024/02/20	0	238.50	0	0.00	237.50	0	6,315	0.00%
2024/02/16	2	244.50	2	246.27	248.00	0	6,428	0.00%
2024/02/15	1.2	229.08	1.1	231.81	235.00	0.1	6,407	0.00%
2024/02/05	0	217.00	0	0.00	219.00	0	6,563	0.00%
2024/02/02	0	0.00	0.2	217.00	216.50	-0.2	6,768	0.00%
2024/01/30	0.3	225.63	1	228.00	222.50	-0.7	6,893	-0.01%
2024/01/26	6	223.17	6	219.50	219.50	0	6,900	0.00%
2024/01/25	1	217.00	0	0.00	217.00	1	6,971	0.01%
2024/01/24	0	0.00	0.3	215.50	216.50	-0.3	7,217	0.00%
2024/01/23	0	0.00	1	219.50	220.50	-1	7,271	-0.01%
2024/01/19	1	192.00	0	0.00	191.00	1	6,986	0.01%
2024/01/18	1	197.50	0	0.00	197.00	1	6,972	0.01%
2024/01/17	0	0.00	2	205.00	205.00	-2	6,919	-0.03%
2024/01/16	1.3	203.20	1	202.00	204.50	0.3	6,830	0.00%
2024/01/15	2.2	196.27	2	204.25	203.50	0.2	6,744	0.00%
2024/01/10	2	176.00	2	182.54	189.00	0	6,488	0.00%
2024/01/08	0	0.00	0.1	183.50	183.50	-0.1	6,330	0.00%
2024/01/05	0	183.50	0	0.00	183.50	0	6,336	0.00%
2024/01/04	2	179.50	2	180.00	180.00	0	6,296	0.00%
2024/01/03	0	176.50	0	0.00	177.50	0	6,295	0.00%
2023/12/21	0	171.50	0	0.00	173.50	0	6,430	0.00%
2023/12/20	0	178.83	0	0.00	178.00	0	6,423	0.00%
2023/12/19	8	180.00	8	176.75	181.50	0	6,383	0.00%
2023/12/18	0	181.50	0	0.00	181.50	0	6,314	0.00%
2023/12/15	4	187.63	3	177.67	172.00	1	6,262	0.02%
2023/12/14	1	185.01	2.1	186.07	186.50	-1.1	5,929	-0.02%
2023/12/13	1	183.01	0	0.00	180.00	1	6,067	0.02%
2023/12/12	0	183.50	0	0.00	181.00	0	6,307	0.00%
2023/12/07	1	182.00	4	182.75	182.00	-3	6,321	-0.05%
2023/12/06	1	180.00	1	179.00	180.00	0	6,256	0.00%
2023/12/05	2	173.06	4.1	174.35	179.00	-2	6,182	-0.03%
2023/12/04	0	0.00	3	169.33	171.00	-3	6,046	-0.05%
2023/12/01	3	167.17	0	0.00	167.00	3	6,117	0.05%
2023/11/29	1	166.50	0	0.00	166.00	1	6,221	0.02%
2023/11/27	2	168.25	1.1	166.50	166.50	0.9	6,305	0.01%
2023/11/24	3.1	173.26	4.2	171.21	173.50	-1.1	6,299	-0.02%
2023/11/22	2	167.52	2	167.75	168.00	0	6,358	0.00%
2023/11/21	1	164.50	1	168.00	163.50	0	6,356	0.00%
2023/11/20	2	165.00	2.2	167.27	165.50	-0.2	6,356	0.00%
2023/11/16	0	0.00	0	169.00	170.00	0	6,303	0.00%
2023/11/15	0	0.00	0.1	171.29	165.50	-0.1	6,246	0.00%
2023/11/14	0	166.50	0	0.00	169.00	0	6,146	0.00%
2023/11/13	2	165.50	3	169.67	166.00	-1	6,074	-0.02%
2023/11/10	10	153.50	10.1	153.99	159.00	-0.1	5,813	0.00%
2023/11/09	1	148.00	0.1	150.50	151.00	0.9	5,631	0.02%
2023/11/08	0.1	147.00	0	0.00	147.00	0.1	5,657	0.00%
2023/11/06	1	140.50	1	141.50	141.00	0	5,696	0.00%
2023/11/03	0.2	138.50	0	0.00	140.00	0.2	5,700	0.00%
2023/11/02	2	140.53	2	139.50	139.50	0	5,716	0.00%
2023/11/01	0	137.00	4	139.50	143.50	-4	5,589	-0.07%
2023/10/31	3.1	157.77	0	0.00	150.50	3.1	5,324	0.06%
2023/10/30	1	166.50	1	169.00	167.00	0	5,302	0.00%
2023/10/27	1	165.50	0	0.00	167.50	1	5,387	0.02%
2023/10/26	0	169.00	2	164.75	164.00	-2	5,434	-0.04%
2023/10/25	0	171.50	0	0.00	170.00	0	5,423	0.00%
2023/10/24	0	172.57	0	0.00	172.00	0	5,466	0.00%
2023/10/23	0	0.00	1	176.00	173.00	-1	5,583	-0.02%
2023/10/20	2	169.51	0	0.00	170.50	2	5,712	0.04%
2023/10/19	0	175.50	0	0.00	173.00	0	5,913	0.00%
2023/10/18	5	175.20	1	173.50	175.00	4	5,963	0.07%
2023/10/16	1	177.99	2	173.50	175.50	-1	6,000	-0.02%
2023/10/13	1	171.00	0	0.00	172.00	1	6,119	0.02%
2023/10/12	0	0.00	1	174.00	175.50	-1	6,335	-0.02%
2023/10/11	1	172.00	0	0.00	172.00	1	6,489	0.02%
2023/10/06	0	0.00	2	175.00	176.00	-2	6,735	-0.03%
2023/10/05	2	180.75	0	0.00	175.00	2	6,810	0.03%
2023/09/26	2	183.00	2	179.00	179.00	0	7,938	0.00%
2023/09/19	3	187.50	1	188.00	187.00	2	8,614	0.02%
2023/09/18	1	182.00	2	187.79	188.00	-1	8,476	-0.01%
2023/09/15	0	0.00	0.1	182.00	178.50	-0.1	8,215	0.00%
2023/09/14	0.1	167.50	0	0.00	167.50	0.1	7,911	0.00%
2023/09/12	0	167.50	0	0.00	165.50	0	7,792	0.00%
2023/09/11	0	171.50	0	0.00	170.00	0	7,726	0.00%
2023/09/06	1	172.00	4	170.38	166.00	-3	7,691	-0.04%
2023/09/05	0.9	165.00	3.4	163.59	165.00	-2.5	7,660	-0.03%
2023/09/04	3	158.83	2.2	159.23	159.00	0.8	7,600	0.01%
2023/09/01	1	160.00	0	0.00	159.00	1	7,583	0.01%
2023/08/31	0	0.00	1	159.50	160.00	-1	7,547	-0.01%
2023/08/30	1	157.00	0	0.00	157.50	1	7,489	0.01%
2023/08/29	2.2	155.00	2	159.00	157.00	0.2	7,445	0.00%
2023/08/28	0.1	150.00	3	150.00	150.00	-2.9	7,327	-0.04%
2023/08/24	2	143.50	1	143.00	142.50	1	7,278	0.01%
2023/08/21	0	0.00	1	138.50	138.50	-1	7,474	-0.01%
2023/08/17	1	143.00	2	142.00	143.50	-1	7,497	-0.01%
2023/08/15	0	0.00	1	141.00	140.00	-1	7,496	-0.01%
2023/08/14	1	140.00	0	0.00	139.00	1	7,452	0.01%
2023/08/10	0.3	144.00	1	148.50	145.00	-0.7	7,284	-0.01%
2023/08/09	1	155.50	0	0.00	151.50	1	7,190	0.01%
2023/08/07	1	153.00	0	0.00	153.00	1	7,096	0.01%
2023/08/02	3	156.50	3	153.17	151.50	0	7,156	0.00%
2023/08/01	1	161.50	0	0.00	156.00	1	7,157	0.01%
2023/07/31	1	165.50	7	163.21	160.50	-6	7,087	-0.08%
2023/07/28	2	161.25	0	0.00	165.50	2	7,045	0.03%
2023/07/27	1	164.50	0	0.00	163.50	1	7,092	0.01%
2023/07/26	2.2	166.09	1	167.00	164.00	1.2	7,021	0.02%
2023/07/25	2	163.25	4	160.25	164.50	-2	6,878	-0.03%
2023/07/24	1	160.50	2.5	155.54	158.50	-1.5	6,735	-0.02%
2023/07/21	1	149.42	0	0.00	149.50	1	6,458	0.02%
2023/07/20	1	147.00	1	147.50	147.50	0	6,443	0.00%
2023/07/19	0.1	141.64	0	0.00	142.50	0.1	6,420	0.00%
2023/07/18	2.1	146.18	1	142.50	141.50	1.1	6,490	0.02%
2023/07/17	6.1	149.08	1	149.50	149.00	5.1	6,392	0.08%
2023/07/14	3.1	145.54	2	146.25	144.00	1.1	6,242	0.02%
2023/07/13	2.2	147.90	1	147.50	144.50	1.2	6,123	0.02%
2023/07/12	1	141.00	1	140.50	143.00	0	5,938	0.00%
2023/07/11	2	146.50	1	141.50	140.50	1	5,853	0.02%
2023/07/10	1	144.00	6.4	145.36	146.00	-5.4	5,727	-0.09%
2023/07/07	3	139.83	4	139.00	144.00	-1	5,747	-0.02%
2023/07/06	1	136.50	0	0.00	136.50	1	5,326	0.02%
2023/07/05	5.1	134.44	0	0.00	131.00	5.1	5,329	0.10%
2023/07/03	1.3	139.92	7	138.86	137.50	-5.7	5,175	-0.11%
2023/06/30	14	132.00	8	134.18	136.00	6	4,961	0.12%
2023/06/29	0	0.00	3.8	128.32	129.50	-3.8	4,553	-0.08%
2023/06/28	3	117.00	9.2	116.91	118.00	-6.2	4,363	-0.14%
2023/06/27	1	112.50	2	113.00	113.00	-1	4,255	-0.02%
2023/06/21	1	112.00	1	113.00	112.00	0	4,249	0.00%
2023/06/20	0	0.00	1	112.00	112.50	-1	4,249	-0.02%
2023/06/19	1	113.00	1	114.50	112.50	0	4,251	0.00%
2023/06/16	1	113.50	1.2	113.42	113.00	-0.2	4,261	0.00%
2023/06/15	1	112.50	1	113.00	113.00	0	4,258	0.00%
2023/06/14	1	108.50	2	109.50	111.00	-1	4,242	-0.02%
2023/06/13	3	109.50	0	0.00	108.50	3	4,231	0.07%
2023/06/12	3	114.00	0	0.00	112.50	3	4,226	0.07%
2023/06/09	0	0.00	2	115.00	116.00	-2	4,198	-0.05%
2023/06/08	2.2	112.32	0	0.00	110.00	2.2	4,149	0.05%
2023/06/07	0.2	112.00	1	112.50	112.50	-0.8	4,176	-0.02%
2023/06/05	0	0.00	1	110.50	109.50	-1	4,162	-0.02%
2023/06/02	1	111.00	0	0.00	110.00	1	4,182	0.02%
2023/06/01	0	0.00	1	110.50	111.00	-1	4,174	-0.02%
2023/05/31	1	109.00	0.1	109.50	109.00	0.9	4,137	0.02%
2023/05/26	0.2	102.00	2	103.00	103.00	-1.8	3,928	-0.05%
2023/05/24	1	99.10	0	0.00	98.60	1	3,857	0.03%
2023/05/18	0	0.00	6	100.37	99.70	-6	3,932	-0.15%
2023/05/17	1	99.70	0	0.00	100.00	1	3,948	0.03%
2023/05/16	1	99.20	0	0.00	98.90	1	3,959	0.03%
2023/05/12	2	99.00	1	100.00	100.00	1	3,985	0.03%
2023/05/11	1	100.00	0	0.00	100.00	1	3,975	0.03%
2023/05/09	4	104.50	4	105.00	103.00	0	3,939	0.00%
2023/05/08	5	109.60	4	110.25	109.00	1	3,971	0.03%
2023/05/04	1	114.50	2	116.00	117.50	-1	3,912	-0.03%
2023/05/03	4	116.38	1	116.50	116.00	3	4,009	0.07%
2023/05/02	1	111.50	0	0.00	113.50	1	3,968	0.03%
2023/04/27	1	109.00	0	0.00	108.50	1	4,030	0.02%
2023/04/26	0	0.00	2	110.75	111.00	-2	4,020	-0.05%
2023/04/25	2	109.00	1	113.00	109.00	1	4,004	0.02%
2023/04/24	6	113.00	8	113.00	113.50	-2	3,966	-0.05%
2023/04/21	5	115.70	4	116.63	115.00	1	3,934	0.03%
2023/04/20	1	115.00	1.1	117.11	114.50	-0.1	3,810	0.00%
2023/04/19	3	116.17	4	116.25	115.50	-1	3,799	-0.03%
2023/04/18	4	115.38	3.4	115.42	114.00	0.6	3,722	0.02%
2023/04/17	0	116.00	1	114.50	115.50	-1	3,711	-0.03%
2023/04/14	0	0.00	1	112.50	112.00	-1	3,647	-0.03%
2023/04/13	3	112.33	3	112.33	112.50	0	3,634	0.00%
2023/04/12	4	104.88	9	106.46	112.50	-5	3,558	-0.14%
2023/04/11	2	103.25	1	105.50	106.00	1	3,367	0.03%
2023/04/10	3	103.17	13	105.15	105.00	-10	3,443	-0.29%
2023/04/07	2	100.25	5	101.70	102.50	-3	3,296	-0.09%
2023/04/06	1	97.20	1	96.80	98.00	0	3,247	0.00%
2023/03/31	1	94.20	2	93.95	94.60	-1	3,358	-0.03%
2023/03/30	2	93.15	1	94.40	92.40	1	3,436	0.03%
2023/03/29	3	95.63	1	97.60	93.60	2	3,410	0.06%
2023/03/28	1	96.50	0	0.00	96.50	1	3,430	0.03%
2023/03/27	1	97.60	2	98.60	97.30	-1	3,450	-0.03%
2023/03/24	1	98.70	0	0.00	99.00	1	3,489	0.03%
2023/03/23	0	0.00	1	99.00	99.00	-1	3,527	-0.03%
2023/03/21	2	98.85	0	0.00	98.50	2	3,565	0.06%
2023/03/20	1	99.70	1	101.00	99.50	0	3,563	0.00%
2023/03/17	0	0.00	6	97.02	97.60	-6	3,593	-0.17%
2023/03/15	3	97.70	2	98.10	97.90	1	3,776	0.03%
2023/03/14	5	100.50	4	100.50	99.50	1	3,823	0.03%
2023/03/13	1	99.10	2	98.85	102.00	-1	3,864	-0.03%
2023/03/10	4	99.65	2	100.75	98.50	2	3,921	0.05%
2023/03/08	11	105.45	9	105.33	105.00	2	3,900	0.05%
2023/03/07	2.3	103.52	3	104.67	107.00	-0.7	3,966	-0.02%
2023/03/06	1	102.00	0	0.00	103.00	1	3,954	0.03%
2023/03/02	1	102.50	1	103.00	102.50	0	3,986	0.00%
2023/02/24	1	104.00	2	104.50	104.00	-1	4,103	-0.02%
2023/02/23	2	106.49	0	0.00	106.50	2	4,187	0.05%
2023/02/22	0.4	106.00	1	106.50	106.00	-0.6	4,189	-0.01%
2023/02/21	2	104.75	1	108.00	105.50	1	4,176	0.02%
2023/02/20	6	104.75	5	105.40	106.50	1	4,187	0.02%
2023/02/17	0	0.00	1	101.00	102.50	-1	4,128	-0.02%
2023/02/16	1	99.10	1	100.00	99.00	0	4,124	0.00%
2023/02/15	3	100.47	1	100.00	100.00	2	4,121	0.05%
2023/02/14	0	0.00	2	98.90	99.00	-2	4,113	-0.05%
2023/02/13	1	97.50	0	0.00	96.90	1	4,129	0.02%
2023/02/10	1	97.40	2	97.80	97.30	-1	4,152	-0.02%
2023/02/08	2	98.40	0	0.00	98.40	2	4,093	0.05%
2023/02/07	1	99.30	0	0.00	99.50	1	4,073	0.02%
2023/02/06	4	100.45	0	0.00	99.60	4	4,063	0.10%
2023/02/02	6	105.08	2	107.00	105.50	4	4,028	0.10%
2023/02/01	2	105.75	2.7	104.40	105.00	-0.7	3,987	-0.02%
2023/01/31	2	98.10	4	98.35	99.10	-2	3,898	-0.05%
2023/01/30	1	95.80	0	0.00	95.80	1	3,893	0.03%
2023/01/17	3	93.97	5	94.74	95.00	-2	4,001	-0.05%
2023/01/16	0	0.00	0	92.70	92.90	0	4,039	0.00%
2023/01/13	1	92.60	1	91.70	91.70	0	4,093	0.00%
2023/01/12	3	92.83	1	94.50	92.60	2	4,140	0.05%
2023/01/11	3	93.20	2	94.00	93.30	1	4,190	0.02%
2023/01/10	4	92.78	3	94.20	93.30	1	4,159	0.02%
2023/01/09	2	91.95	14	92.52	93.30	-12	4,100	-0.29%
2023/01/06	1	90.20	1	90.20	89.80	0	4,022	0.00%
2023/01/05	13	90.12	2	89.95	89.50	11	4,011	0.27%
2023/01/04	0	0.00	9	91.81	91.70	-9	3,978	-0.23%
2023/01/03	1	90.70	1	91.30	90.90	0	3,951	0.00%
2022/12/30	3	90.40	1	90.30	88.60	2	3,912	0.05%
2022/12/29	7	90.40	4	91.40	90.80	3	3,854	0.08%
2022/12/28	3	91.10	21	91.79	91.90	-18	3,763	-0.48%
2022/12/27	0	0.00	3	87.80	88.00	-3	3,626	-0.08%
2022/12/26	4	86.65	1	87.00	86.20	3	3,627	0.08%
2022/12/23	6	90.20	5	91.20	88.90	1	3,619	0.03%
2022/12/22	0	0.00	4	87.78	90.00	-4	3,537	-0.11%
2022/12/21	5	83.92	5	84.42	83.70	0	3,507	0.00%
2022/12/20	5	84.20	3	83.80	81.70	2	3,520	0.06%
2022/12/19	5	88.30	5	86.16	85.50	0	3,524	0.00%
2022/12/16	8	90.21	7	88.30	87.70	1	3,573	0.03%
2022/12/15	1	90.90	2	91.20	90.90	-1	3,556	-0.03%
2022/12/14	0	0.00	3	89.90	90.30	-3	3,528	-0.09%
2022/12/13	1	88.20	0	0.00	87.80	1	3,500	0.03%
2022/12/12	1	88.00	0	0.00	88.30	1	3,484	0.03%
2022/12/09	1	88.20	1	89.10	88.50	0	3,476	0.00%
2022/12/08	1	90.20	3	90.00	90.00	-2	3,421	-0.06%
2022/12/07	18	87.16	1	85.80	85.90	17	3,324	0.51%
2022/12/06	0	0.00	1	91.40	90.20	-1	3,217	-0.03%
2022/12/05	2	89.05	1	88.60	88.80	1	3,152	0.03%
2022/12/02	4	88.60	7	88.91	88.70	-3	3,095	-0.10%
2022/12/01	4	85.08	4	85.35	85.70	0	3,011	0.00%
2022/11/30	3	85.03	1	84.10	85.00	2	2,989	0.07%
2022/11/29	2	84.30	4.1	84.78	85.10	-2.1	2,969	-0.07%
2022/11/28	1	81.90	3	81.50	82.50	-2	2,896	-0.07%
2022/11/25	4	81.50	2	81.10	80.50	2	2,882	0.07%
2022/11/24	2	81.05	3	82.07	82.50	-1	2,859	-0.04%
2022/11/23	2	83.35	2	82.25	82.10	0	2,838	0.00%
2022/11/22	6.2	84.80	3	83.00	82.90	3.2	2,816	0.11%
2022/11/21	1	80.70	0	0.00	86.30	1	2,738	0.04%
2022/11/16	2	80.70	1	81.80	81.90	1	2,656	0.04%
2022/11/15	1	81.90	1	81.90	81.80	0	2,614	0.00%
2022/11/14	0	0.00	2	81.30	81.70	-2	2,645	-0.08%
2022/11/11	3	78.73	2	78.95	78.50	1	2,801	0.04%
2022/11/10	0	0.00	1	80.10	79.60	-1	3,002	-0.03%
2022/11/09	2	79.45	1	78.40	78.30	1	3,016	0.03%
2022/11/08	1	80.40	1.1	81.16	80.20	-0.1	2,979	0.00%
2022/11/02	1	79.20	0.1	79.30	78.70	0.9	2,941	0.03%
2022/11/01	0	0.00	1	78.80	78.90	-1	2,928	-0.03%
2022/10/31	5.2	79.29	0	0.00	77.00	5.2	2,895	0.18%
2022/10/28	0	0.00	3	81.30	80.80	-3	2,838	-0.11%
2022/10/27	0	0.00	1	80.90	81.20	-1	2,823	-0.04%
2022/10/26	1	79.80	2	79.60	80.00	-1	2,780	-0.04%
2022/10/25	3	77.17	3	78.97	80.00	0	2,724	0.00%
2022/10/24	3	76.67	5	77.00	78.10	-2	2,582	-0.08%
2022/10/21	0	0.00	2	72.70	73.60	-2	2,496	-0.08%
2022/10/20	3	70.27	7	69.81	71.60	-4	2,421	-0.17%
2022/10/19	4	71.13	3	69.53	70.40	1	2,376	0.04%
2022/10/18	0	0.00	2	66.00	66.30	-2	2,337	-0.09%
2022/10/17	0	0.00	3	64.10	64.80	-3	2,358	-0.13%
2022/10/13	1	64.80	0	0.00	63.40	1	2,375	0.04%
2022/10/12	3	65.00	0	0.00	65.30	3	2,390	0.13%
2022/10/11	0	0.00	1	65.30	66.80	-1	2,416	-0.04%
2022/10/04	1	64.30	0	0.00	65.40	1	2,561	0.04%
2022/10/03	1	63.00	1	63.50	63.60	0	2,546	0.00%
2022/09/30	2	60.60	0	0.00	62.80	2	2,559	0.08%
2022/09/28	0	0.00	5	66.20	63.00	-5	2,539	-0.20%
2022/09/27	3	66.27	0	0.00	66.80	3	2,548	0.12%
2022/09/26	6.2	69.06	3	68.37	66.40	3.2	2,544	0.13%
2022/09/21	1	79.40	0	0.00	78.30	1	2,574	0.04%
2022/09/20	0.2	78.70	2	78.30	77.90	-1.9	2,636	-0.07%
2022/09/12	0.2	81.80	3	81.93	83.70	-2.8	2,837	-0.10%
2022/09/06	0	0.00	3	82.20	82.00	-3	3,156	-0.10%
2022/09/05	1.1	83.91	0	0.00	83.00	1.1	3,182	0.03%
2022/09/02	0	0.00	5	84.60	84.60	-5	3,185	-0.16%
2022/09/01	1	86.20	0	0.00	85.30	1	3,198	0.03%
2022/08/31	4	86.60	0	0.00	87.30	4	3,214	0.12%
2022/08/30	0	0.00	5	86.20	86.50	-5	3,228	-0.15%
2022/08/29	4	85.20	1	85.10	85.40	3	3,241	0.09%
2022/08/26	1	87.60	1	88.10	86.10	0	3,237	0.00%
2022/08/25	2	87.75	0	0.00	87.70	2	3,223	0.06%
2022/08/24	2.2	88.36	1	89.10	88.20	1.2	3,225	0.04%
2022/08/23	0	0.00	1	85.80	86.60	-1	3,215	-0.03%
2022/08/22	0	0.00	1	85.20	86.20	-1	3,253	-0.03%
2022/08/19	1	85.70	1	85.30	86.50	0	3,243	0.00%
2022/08/18	14.5	83.42	10	83.16	83.90	4.5	3,198	0.14%
2022/08/17	15	91.46	0	0.00	88.00	15	3,013	0.50%
2022/08/16	4.1	99.39	2	98.75	97.70	2.1	2,843	0.07%
2022/08/12	0	0.00	2	99.90	100.00	-2	2,906	-0.07%
2022/08/11	2	99.35	0	0.00	99.10	2	2,927	0.07%
2022/08/09	1	101.00	0	0.00	101.00	1	2,968	0.03%
2022/08/08	0	0.00	3	99.83	100.00	-3	3,027	-0.10%
2022/08/05	1	98.60	0	0.00	98.90	1	3,159	0.03%
2022/08/04	2	97.40	0	0.00	97.20	2	3,186	0.06%
2022/08/03	0	0.00	1	99.80	99.90	-1	3,194	-0.03%
2022/08/02	1	99.00	0	0.00	98.90	1	3,214	0.03%
2022/08/01	1	102.50	1	103.50	101.50	0	3,236	0.00%
2022/07/29	0	0.00	1	101.50	102.00	-1	3,250	-0.03%
2022/07/28	2	100.25	4	101.13	100.50	-2	3,278	-0.06%
2022/07/27	1	100.00	1	100.50	101.00	0	3,344	0.00%
2022/07/26	3	99.70	0	0.00	99.40	3	3,399	0.09%
2022/07/25	0	0.00	2	100.15	100.00	-2	3,457	-0.06%
2022/07/20	1	98.00	1	97.30	97.40	0	4,535	0.00%
2022/07/19	1	97.90	3	97.57	97.40	-2	4,609	-0.04%
2022/07/18	1	92.60	0	0.00	94.50	1	4,654	0.02%
2022/07/14	2	95.90	0	0.00	96.30	2	4,833	0.04%
2022/07/13	1	99.60	1	96.40	96.40	0	4,957	0.00%
2022/07/08	0	0.00	2	104.50	105.00	-2	6,030	-0.03%
2022/07/05	2	113.00	0	0.00	112.50	2	6,141	0.03%
2022/07/04	0	0.00	0.2	110.00	112.50	-0.2	6,096	0.00%
2022/07/01	3	111.83	3	109.50	109.00	0	6,082	0.00%
2022/06/30	2	112.25	1	111.00	110.50	1	6,034	0.02%
2022/06/29	15	110.00	16	109.50	110.50	-1	6,062	-0.02%
2022/06/27	1	108.00	1	107.50	108.00	0	6,062	0.00%
2022/06/23	0	0.00	1	99.90	101.50	-1	6,235	-0.02%
2022/06/22	0	0.00	2	100.00	99.70	-2	6,360	-0.03%
2022/06/20	1	101.50	2	99.95	99.80	-1	6,562	-0.02%
2022/06/17	1.3	100.89	0	0.00	101.00	1.3	6,524	0.02%
2022/06/14	0	0.00	4	109.00	110.00	-4	6,176	-0.06%
2022/06/13	0	0.00	2	112.50	112.00	-2	6,137	-0.03%
2022/06/08	1	113.00	0	0.00	113.50	1	6,089	0.02%
2022/05/31	1	115.00	0	0.00	116.00	1	6,126	0.02%
2022/05/30	0	0.00	1	116.00	116.50	-1	6,120	-0.02%
2022/05/26	1	112.00	0	0.00	112.50	1	6,065	0.02%
2022/05/24	1	116.50	0	0.00	114.50	1	6,028	0.02%
2022/05/23	0	0.00	1.2	119.58	119.50	-1.2	5,968	-0.02%
2022/05/20	3.2	121.31	1.2	119.17	117.50	2	5,961	0.03%
2022/05/19	1	119.50	3	118.50	119.00	-2	5,901	-0.03%
2022/05/18	0	0.00	1	121.00	120.00	-1	5,866	-0.02%
2022/05/17	0	0.00	5	117.90	118.50	-5	5,839	-0.09%
2022/05/16	5	115.80	2	117.50	118.50	3	5,809	0.05%
2022/05/13	4	115.50	4	115.50	116.00	0	5,750	0.00%
2022/05/12	1	114.50	1	116.00	112.00	0	5,612	0.00%
2022/05/11	1	117.50	1	120.00	115.50	0	5,588	0.00%
2022/05/10	1	116.00	1	116.50	117.50	0	5,551	0.00%
2022/05/06	3	120.20	2	121.00	119.50	1	5,498	0.02%
2022/05/05	1	122.00	5	122.40	122.00	-4	5,479	-0.07%
2022/05/04	2	121.25	7	120.79	120.50	-5	5,462	-0.09%
2022/05/03	3	124.67	1	123.50	123.50	2	5,418	0.04%
2022/04/29	1	128.00	0	0.00	127.50	1	5,388	0.02%
2022/04/28	6.3	128.02	0	0.00	125.00	6.3	5,336	0.12%
2022/04/27	3.2	131.03	3	131.17	134.00	0.2	5,177	0.00%
2022/04/26	9	132.83	6	132.58	133.50	3	5,001	0.06%
2022/04/25	4	127.38	6	127.42	127.50	-2	4,210	-0.05%
2022/04/22	1	127.00	10	128.55	128.50	-9	4,124	-0.22%
2022/04/21	1	132.00	5	128.89	127.50	-4	4,080	-0.10%
2022/04/20	2	132.00	9	130.56	131.00	-7	4,037	-0.17%
2022/04/19	5	133.60	5	133.00	133.50	0	3,920	0.00%
2022/04/18	17	132.06	15	132.33	132.50	2	3,801	0.05%
2022/04/15	11	131.41	15.1	130.79	130.50	-4.1	3,517	-0.12%
2022/04/14	3.1	119.15	4.1	121.78	124.00	-1	3,058	-0.03%
2022/04/13	2	117.50	4	117.75	117.50	-2	2,849	-0.07%
2022/04/12	0	0.00	1	117.50	118.50	-1	2,793	-0.04%
2022/04/11	0	0.00	3	116.50	115.00	-3	2,716	-0.11%
2022/04/08	0	116.50	0	0.00	116.50	0	2,684	0.00%
2022/04/01	5	115.40	5	115.70	115.50	0	2,591	0.00%
2022/03/31	2	112.00	1	115.50	111.00	1	2,490	0.04%
2022/03/30	1	112.50	0	0.00	112.50	1	2,432	0.04%
2022/03/29	5	115.10	1	114.50	113.50	4	2,388	0.17%
2022/03/28	2	119.51	1	120.50	121.50	1	2,230	0.05%
2022/03/25	11	119.64	8.3	119.97	119.00	2.7	2,145	0.13%
2022/03/24	5	119.20	8	119.00	119.50	-3	2,259	-0.13%
2022/03/22	3	109.83	3	111.50	112.00	0	2,223	0.00%
2022/03/21	0	109.75	6	110.08	109.50	-6	2,209	-0.27%
2022/03/18	5	108.50	0	0.00	109.00	5	2,212	0.23%
2022/03/17	0	0.00	1	107.50	107.50	-1	2,193	-0.05%
2022/03/16	0	0.00	7	106.00	106.50	-7	2,207	-0.32%
2022/03/14	0	107.50	0	0.00	107.50	0	2,210	0.00%
2022/03/11	0	0.00	3.1	107.00	106.50	-3.1	2,213	-0.14%
2022/03/09	1.1	105.55	0	0.00	105.50	1.1	2,212	0.05%
2022/03/08	0	106.00	0	0.00	105.00	0	2,187	0.00%
2022/03/07	5	108.60	0	0.00	108.00	5	2,158	0.23%
2022/03/02	0	112.50	0	0.00	112.50	0	2,126	0.00%
2022/02/25	2	109.00	0	0.00	108.50	2	2,217	0.09%
2022/02/24	1	111.00	0	0.00	108.50	1	2,224	0.04%
2022/02/23	1	112.50	0	0.00	111.50	1	2,224	0.04%
2022/02/21	5	113.40	3	113.67	113.50	2	2,253	0.09%
2022/02/16	1	110.50	0	0.00	109.50	1	2,266	0.04%
2022/02/08	0.2	110.50	0	0.00	110.50	0.2	2,457	0.01%
2022/01/25	1	105.50	0	0.00	105.50	1	2,498	0.04%
2022/01/24	0	0.00	1	110.00	109.00	-1	2,524	-0.04%
2022/01/18	2	115.50	0	0.00	115.50	2	2,674	0.07%
2022/01/17	1	114.50	0	0.00	114.00	1	2,671	0.04%
2022/01/12	0	0.00	1	115.50	116.00	-1	2,715	-0.04%
2022/01/11	1	119.00	0	0.00	116.50	1	2,728	0.04%
2022/01/10	0	0.00	3	118.17	121.00	-3	2,728	-0.11%
2022/01/07	1	115.51	20	115.30	116.50	-19	2,746	-0.69%
2022/01/05	6	113.17	0	0.00	112.00	6	2,868	0.21%
2022/01/04	0	0.00	1	112.50	113.00	-1	2,989	-0.03%
2022/01/03	0	0.00	0.3	113.10	114.00	-0.3	3,122	-0.01%
2021/12/27	3	110.33	0	0.00	110.50	3	4,786	0.06%
2021/12/24	4	110.50	0	0.00	110.50	4	5,362	0.07%
2021/12/23	10	111.75	0	0.00	111.50	10	5,554	0.18%
2021/12/22	1	113.00	1	113.50	112.00	0	5,612	0.00%
2021/12/21	1	114.00	0	0.00	114.00	1	5,597	0.02%
2021/12/20	6	117.42	5	116.90	114.00	1	5,569	0.02%
2021/12/17	17	115.30	17	115.91	116.50	0	5,313	0.00%
2021/12/16	0	0.00	3	110.17	111.00	-3	5,099	-0.06%
2021/12/15	0	0.00	3	108.50	109.00	-3	5,101	-0.06%
2021/12/14	3	109.50	0	0.00	108.50	3	5,104	0.06%
2021/12/10	2	108.75	1	108.50	108.50	1	5,104	0.02%
2021/12/09	1.3	110.00	0	0.00	110.00	1.3	5,102	0.03%
2021/12/03	1	111.00	1	113.00	110.50	0	5,182	0.00%
2021/12/01	0	0.00	1	111.50	112.00	-1	5,183	-0.02%
2021/11/29	1	108.00	0	0.00	109.00	1	5,193	0.02%
2021/11/26	1	110.50	1	111.50	110.00	0	5,190	0.00%
2021/11/24	24	115.04	18	113.72	112.00	6	5,212	0.12%
2021/11/19	1	111.50	1	111.50	111.50	0	5,154	0.00%
2021/11/18	14	108.46	13	108.00	109.00	1	5,126	0.02%
2021/11/15	13	109.04	12	110.25	109.00	1	5,155	0.02%
2021/11/11	2.3	114.17	0	0.00	112.50	2.3	5,132	0.04%
2021/11/08	89	115.17	89	115.04	114.00	0	5,101	0.00%
2021/11/05	29	110.12	30	111.32	110.50	-1	5,044	-0.02%
2021/10/29	68	112.64	61	114.24	113.00	7	5,063	0.14%
2021/10/28	91	113.49	91	112.90	114.00	0	5,017	0.00%
2021/10/27	5	109.00	10	108.00	109.00	-5	4,896	-0.10%
2021/10/26	6	106.17	16	106.84	106.00	-10	4,881	-0.20%
2021/10/22	38	105.53	27	106.50	105.50	11	4,896	0.22%
2021/10/21	58	107.14	58	107.53	108.00	0	4,909	0.00%
2021/10/20	72.3	107.63	72	108.78	106.50	0.3	4,874	0.01%
2021/10/19	0	0.00	9	107.50	108.00	-9	4,845	-0.19%
2021/10/18	44	108.78	36	110.07	107.50	8	4,837	0.17%
2021/10/15	136	108.19	144	109.32	110.50	-8	4,826	-0.17%	大買/大賣/
2021/10/14	31	113.94	18	116.17	111.50	13	4,733	0.27%
2021/10/13	84	116.63	87	114.49	118.00	-3	4,607	-0.07%
2021/10/12	11	121.50	10	113.00	113.00	1	4,523	0.02%
2021/10/08	64	121.70	64	123.98	121.00	0	4,420	0.00%
2021/10/07	142	118.75	143	119.25	123.50	-1	4,316	-0.02%	大買/大賣/
2021/10/06	17	130.32	12	122.58	122.00	5	4,053	0.12%
2021/10/05	20	118.48	12	119.63	123.50	8	3,406	0.23%
2021/10/04	4	117.26	14	119.68	121.50	-10	3,164	-0.32%
2021/10/01	191	119.53	188	117.02	113.00	3	2,791	0.11%	大買/大賣/
2021/09/30	6	111.50	13	115.88	116.50	-7	2,257	-0.31%
2021/09/29	3	108.50	2	107.25	106.00	1	2,115	0.05%
2021/09/22	0	0.00	4	101.50	102.50	-4	2,597	-0.15%
2021/09/16	0.2	104.00	0	0.00	104.00	0.2	2,764	0.01%
2021/09/14	1	107.00	0	0.00	105.00	1	3,029	0.03%
2021/09/09	5	106.00	0	0.00	106.50	5	3,588	0.14%
2021/09/06	0.4	107.67	2	107.00	106.50	-1.6	4,273	-0.04%
2021/09/02	0	0.00	3	110.33	110.50	-3	4,879	-0.06%
2021/08/31	0.2	112.00	2	112.75	112.00	-1.8	5,146	-0.04%
2021/08/30	1	110.00	1	112.00	112.00	0	5,221	0.00%
2021/08/27	3	113.00	0	0.00	113.00	3	5,559	0.05%
2021/08/26	5	116.90	2	115.00	115.00	3	5,594	0.05%
2021/08/25	1	113.50	1	112.00	114.50	0	5,636	0.00%
2021/08/24	1	111.00	0	0.00	110.50	1	5,669	0.02%
2021/08/23	1	109.00	0	0.00	109.50	1	5,800	0.02%
2021/08/19	0.3	111.50	0	0.00	110.00	0.3	5,888	0.01%
2021/08/18	1	112.00	1	115.00	115.00	0	5,895	0.00%
2021/08/13	0	116.50	0	0.00	116.00	0	5,921	0.00%
2021/08/12	1	113.50	1	113.50	115.00	0	5,937	0.00%
2021/08/06	2	116.50	2	121.00	116.50	0	6,187	0.00%
2021/08/05	1	118.04	4	118.25	119.00	-3	6,271	-0.05%
2021/08/04	2.6	118.73	3	118.50	118.50	-0.4	6,460	-0.01%
2021/07/30	0	0.00	4	122.00	121.50	-4	7,098	-0.06%
2021/07/27	1.1	122.83	7.2	121.83	121.00	-6	7,352	-0.08%
2021/07/26	2	125.50	0	0.00	125.00	2	7,485	0.03%
2021/07/23	0	0.00	2.6	126.61	126.50	-2.6	7,531	-0.03%
2021/07/22	1	127.50	0	0.00	126.50	1	7,517	0.01%
2021/07/21	0	130.00	2	127.00	127.50	-2	7,536	-0.03%
2021/07/20	2	130.00	2	131.50	129.00	0	7,521	0.00%
2021/07/19	3	129.67	0	0.00	129.50	3	7,501	0.04%
2021/07/16	0	0.00	1	128.50	128.00	-1	7,575	-0.01%
2021/07/15	0.2	131.00	0	0.00	131.00	0.2	7,606	0.00%
2021/07/14	0	0.00	0	127.00	126.50	0	7,680	0.00%
2021/07/13	2	128.00	7	125.43	126.00	-5	7,810	-0.06%
2021/07/12	0	0.00	1	131.00	129.00	-1	7,844	-0.01%
2021/07/09	2.5	129.46	0	0.00	129.00	2.5	7,879	0.03%
2021/07/08	3.3	130.95	1	132.00	133.50	2.3	7,911	0.03%
2021/07/07	1	131.54	0	0.00	130.50	1	7,908	0.01%
2021/07/06	1	135.50	6.2	136.00	134.00	-5.2	7,945	-0.06%
2021/07/05	9.2	137.22	5	137.90	136.00	4.2	7,924	0.05%
2021/07/01	0.1	131.41	3	129.67	129.50	-2.9	7,797	-0.04%
2021/06/30	2	135.00	2	135.00	134.00	0	7,705	0.00%
2021/06/29	2	131.75	2	135.50	131.50	0	7,616	0.00%
2021/06/28	0	0.00	2	132.00	131.50	-2	7,515	-0.03%
2021/06/25	3	134.67	3	133.33	131.50	0	7,436	0.00%
2021/06/24	1	134.00	1	136.00	134.50	0	7,399	0.00%
2021/06/23	4	137.88	4	138.00	134.00	0	7,310	0.00%
2021/06/22	28	141.02	39	139.99	137.50	-11	7,170	-0.15%
2021/06/21	7.3	133.00	3	133.50	133.50	4.3	6,799	0.06%
2021/06/18	2.1	132.53	0	0.00	132.50	2.1	6,703	0.03%
2021/06/17	12.2	135.46	15	135.30	132.50	-2.8	6,614	-0.04%
2021/06/16	11	132.82	8.4	132.36	132.50	2.6	6,410	0.04%
2021/06/15	4.3	129.65	6	129.83	130.00	-1.8	6,149	-0.03%
2021/06/11	24	125.81	21	127.21	124.50	3	5,929	0.05%
2021/06/10	1	121.50	12.1	123.33	121.50	-11.1	5,562	-0.20%
2021/06/09	2	122.50	5.4	119.15	123.50	-3.4	5,306	-0.06%
2021/06/08	0.2	113.00	0	0.00	112.50	0.2	5,065	0.00%
2021/06/07	2	109.50	0	0.00	111.50	2	5,059	0.04%
2021/06/04	5	120.00	2	121.75	116.00	3	4,986	0.06%
2021/06/03	0	0.00	3	114.00	116.00	-3	4,642	-0.06%
2021/06/02	0.3	115.00	2	115.00	115.00	-1.7	4,624	-0.04%
2021/06/01	0	0.00	5	112.00	113.50	-5	4,574	-0.11%
2021/05/31	0	111.50	4	109.50	110.50	-4	4,564	-0.09%
2021/05/28	3	106.00	3	106.83	106.00	0	4,450	0.00%
2021/05/27	11	104.77	4	103.50	105.50	7	4,400	0.16%
2021/05/24	0.1	103.00	0	0.00	103.50	0.1	4,519	0.00%
2021/05/21	3	102.67	1	102.00	104.00	2	4,565	0.04%
2021/05/18	2.3	100.76	3	102.83	104.50	-0.7	4,604	-0.02%
2021/05/17	5.2	99.79	1	95.50	95.50	4.2	4,577	0.09%
2021/05/14	2	108.75	3	107.67	106.00	-1	4,465	-0.02%
2021/05/13	1.3	104.90	1	106.50	106.00	0.3	4,390	0.01%
2021/05/12	5.2	111.81	5	111.70	105.50	0.2	4,288	0.00%
2021/05/11	5	118.20	8	117.31	116.00	-3	4,090	-0.07%
2021/05/10	11	123.64	7	121.64	122.50	4	3,867	0.10%
2021/05/07	3	117.50	11	117.64	116.50	-8	3,558	-0.22%
2021/05/06	7	114.10	8.1	113.68	119.00	-1	3,469	-0.03%
2021/05/05	2	107.75	5	108.50	109.00	-3	3,343	-0.09%
2021/05/04	11	111.05	0	0.00	106.50	11	3,356	0.33%
2021/05/03	6	118.42	9	118.11	112.00	-3	3,386	-0.09%
2021/04/29	4	116.38	1	116.00	116.00	3	3,283	0.09%
2021/04/28	2	113.00	2	114.50	113.50	0	3,255	0.00%
2021/04/27	5	116.10	9	114.44	114.00	-4	3,268	-0.12%
2021/04/26	2	114.00	4.1	114.24	115.00	-2.1	3,267	-0.06%
2021/04/23	9	112.44	2	112.00	112.00	7	3,305	0.21%
2021/04/22	5	116.00	2	112.75	112.00	3	3,332	0.09%
2021/04/21	1	119.00	1	116.50	116.50	0	3,284	0.00%
2021/04/20	4	117.75	2	120.50	117.50	2	3,261	0.06%
2021/04/19	6	116.75	8.3	118.52	119.00	-2.3	3,242	-0.07%
2021/04/16	6	114.34	7	114.07	114.00	-1	3,150	-0.03%
2021/04/15	12	113.33	2	113.25	112.00	10	3,155	0.32%
2021/04/14	2	111.50	3	111.83	110.50	-1	3,196	-0.03%
2021/04/13	1	114.00	2	112.00	110.50	-1	3,157	-0.03%
2021/04/12	1	112.00	0	0.00	112.00	1	3,162	0.03%
2021/04/09	4	109.63	7	108.79	108.00	-3	3,138	-0.10%
2021/04/08	2	110.25	2	111.51	110.50	0	3,123	0.00%
2021/04/07	1	108.50	4	108.13	108.00	-3	3,132	-0.10%
2021/04/06	0	106.50	0.2	106.75	106.50	-0.2	3,160	-0.01%
2021/03/31	1.2	106.13	1.1	108.00	106.00	0.1	3,224	0.00%
2021/03/30	7	106.64	2	105.25	108.50	5	3,245	0.15%
2021/03/29	2	105.25	1	105.50	105.50	1	3,277	0.03%
2021/03/26	1	106.50	0	0.00	105.50	1	3,391	0.03%
2021/03/25	2	105.00	0	0.00	105.00	2	3,485	0.06%
2021/03/24	2	106.00	11	107.27	106.00	-9	3,537	-0.25%
2021/03/19	1	112.50	1	111.50	111.50	0	3,659	0.00%
2021/03/18	5.2	114.39	3	113.83	113.50	2.2	3,700	0.06%
2021/03/17	5	113.20	5	113.20	114.00	0	3,728	0.00%
2021/03/16	1	113.00	1	112.50	112.00	0	3,793	0.00%
2021/03/15	2	113.00	1	113.00	112.50	1	3,836	0.03%
2021/03/12	1	114.00	1	112.00	112.00	0	3,859	0.00%
2021/03/11	1	114.00	2	113.50	113.50	-1	3,876	-0.03%
2021/03/09	2	112.00	1	111.50	111.50	1	3,947	0.03%
2021/03/08	2	111.75	1	113.00	110.50	1	3,991	0.03%
2021/03/05	1	113.00	1	112.50	112.00	0	4,015	0.00%
2021/03/04	3	114.50	3	115.33	113.00	0	4,113	0.00%
2021/03/03	4	114.25	2	113.50	114.00	2	4,160	0.05%
2021/03/02	3	114.50	2.3	114.78	113.50	0.7	4,227	0.02%
2021/02/26	3.1	119.36	4.2	116.55	114.00	-1.1	4,366	-0.02%
2021/02/25	3.2	114.50	3.9	114.52	115.00	-0.7	4,307	-0.02%
2021/02/24	1	116.50	2	115.75	114.00	-1	4,359	-0.02%
2021/02/23	2	113.75	2	114.50	115.50	0	4,389	0.00%
2021/02/22	8	113.38	4	114.00	115.00	4	4,366	0.09%
2021/02/19	2	108.75	4	110.50	111.50	-2	4,314	-0.05%
2021/02/18	9	111.16	6	110.25	109.50	3	4,362	0.07%
2021/02/17	1	106.00	5	106.50	108.00	-4	4,402	-0.09%
2021/02/05	2	103.75	1	103.50	103.50	1	4,388	0.02%
2021/02/04	1	101.50	1	104.00	105.00	0	4,417	0.00%
2021/02/02	1	104.00	1	103.00	103.00	0	4,487	0.00%
2021/02/01	3	102.00	5	100.36	104.00	-2	4,622	-0.04%
2021/01/29	2	102.00	23	102.30	100.50	-21	4,630	-0.45%
2021/01/28	2	103.75	1	105.00	104.00	1	4,753	0.02%
2021/01/27	7	107.00	2	106.00	106.50	5	4,791	0.10%
2021/01/26	3	109.17	2	108.00	109.00	1	4,830	0.02%
2021/01/25	22	110.52	7	108.79	110.50	15	4,821	0.31%
2021/01/22	1	105.00	2	103.25	105.00	-1	4,748	-0.02%
2021/01/21	2	100.75	1	100.00	100.50	1	4,716	0.02%
2021/01/20	5	101.60	1	100.50	100.00	4	4,804	0.08%
2021/01/19	3	105.00	3	103.00	103.00	0	4,809	0.00%
2021/01/18	3	102.83	4	101.03	102.50	-1	4,802	-0.02%
2021/01/15	3.3	100.42	0	0.00	100.50	3.3	4,794	0.07%
2021/01/14	4	105.13	2	105.00	103.50	2	4,842	0.04%
2021/01/12	3	102.83	2	105.75	101.50	1	4,904	0.02%
2021/01/11	4.6	105.79	1	105.50	106.00	3.6	4,880	0.07%
2021/01/08	4	109.88	2	109.00	109.00	2	4,914	0.04%
2021/01/07	5	111.50	8	111.38	113.50	-3	4,952	-0.06%
2021/01/06	1.2	108.50	16	106.53	106.50	-14.8	5,136	-0.29%
2021/01/05	3.1	110.37	3	109.33	110.00	0.1	5,662	0.00%
2021/01/04	2	108.25	2	106.00	109.50	0	5,885	0.00%
2020/12/31	0	0.00	3	107.67	107.00	-3	5,926	-0.05%
2020/12/30	2.2	108.28	1	109.00	109.00	1.2	6,274	0.02%
2020/12/29	3	110.17	2	109.00	109.00	1	6,638	0.02%
2020/12/28	0.2	110.00	5	111.00	110.00	-4.8	6,673	-0.07%
2020/12/25	3	111.50	2	113.75	112.50	1	6,715	0.01%
2020/12/24	3	113.83	4	113.50	113.00	-1	6,845	-0.01%
2020/12/23	1	114.50	1	113.00	113.50	0	7,092	0.00%
2020/12/22	4	120.12	4	116.75	113.50	0	7,963	0.00%
2020/12/21	18.1	116.97	6	116.92	118.50	12.1	7,993	0.15%
2020/12/18	7	113.50	0	0.00	112.00	7	8,037	0.09%
2020/12/17	1.7	110.51	1	112.50	110.50	0.7	8,124	0.01%
2020/12/16	0	0.00	4	113.00	114.00	-4	8,311	-0.05%
2020/12/15	4	113.00	1	117.50	111.50	3	8,619	0.03%
2020/12/11	2	121.01	1	120.50	120.00	1	8,708	0.01%
2020/12/10	3	124.83	2	123.75	121.50	1	8,802	0.01%
2020/12/09	2.1	122.26	1	124.00	122.00	1.1	9,052	0.01%
2020/12/07	2.2	122.50	1	123.00	122.50	1.2	9,957	0.01%
2020/12/04	1.2	124.08	1	125.50	124.00	0.2	10,280	0.00%
2020/12/03	2	127.25	3	127.67	126.00	-1	10,551	-0.01%
2020/12/02	3	126.17	9	126.44	126.00	-6	11,057	-0.05%
2020/12/01	8	129.25	5	129.40	128.50	3	11,168	0.03%
2020/11/30	10	132.40	1	131.50	130.50	9	11,330	0.08%
2020/11/27	1	128.50	1	128.50	129.00	0	11,394	0.00%
2020/11/26	8	127.56	4	126.75	127.00	4	11,696	0.03%
2020/11/25	1	125.50	3	123.83	125.50	-2	12,113	-0.02%
2020/11/24	4	120.63	3	120.33	120.00	1	12,092	0.01%
2020/11/23	0.6	122.00	0	0.00	122.00	0.6	12,418	0.00%
2020/11/20	3	122.50	3	124.50	123.50	0	12,613	0.00%
2020/11/19	4	126.75	2	126.00	126.00	2	12,815	0.02%
2020/11/18	1	125.50	1	125.00	124.50	0	13,059	0.00%
2020/11/17	4	124.75	5	125.10	124.00	-1	13,204	-0.01%
2020/11/16	5	128.70	1	125.00	125.50	4	13,334	0.03%
2020/11/13	1	129.00	2	130.50	130.00	-1	13,382	-0.01%
2020/11/12	1	130.00	7	129.43	128.50	-6	13,825	-0.04%
2020/11/11	1	130.50	0	0.00	130.50	1	13,868	0.01%
2020/11/10	6	132.50	4	131.63	130.50	2	13,956	0.01%
2020/11/09	4	133.75	4	134.13	134.00	0	14,046	0.00%
2020/11/06	1	130.50	2	131.75	131.00	-1	13,998	-0.01%
2020/11/05	18	131.14	10	130.90	130.00	8	14,170	0.06%
2020/11/04	3	131.00	3	131.50	129.50	0	14,447	0.00%
2020/11/03	4	132.63	3	132.00	131.50	1	14,817	0.01%
2020/11/02	1	128.50	5	128.90	127.50	-4	14,818	-0.03%
2020/10/30	3	132.33	4	132.38	130.00	-1	14,818	-0.01%
2020/10/29	2	131.75	3	131.50	132.00	-1	14,959	-0.01%
2020/10/28	2	134.50	89	134.97	133.50	-87	14,980	-0.58%
2020/10/27	0	0.00	1	132.00	132.00	-1	14,965	-0.01%
2020/10/23	1	132.50	2	133.00	132.00	-1	15,697	-0.01%
2020/10/22	1	131.00	5	129.20	131.00	-4	15,679	-0.03%
2020/10/21	1	133.00	2	133.50	132.00	-1	15,659	-0.01%
2020/10/20	3	133.50	2	133.00	132.50	1	15,711	0.01%
2020/10/16	13	137.12	12	135.63	134.50	1	15,822	0.01%
2020/10/15	42	139.27	50	139.46	138.00	-8	15,821	-0.05%
2020/10/14	65	141.65	69	142.06	141.50	-4	15,766	-0.03%
2020/10/13	47	140.51	40	141.09	139.50	7	15,613	0.04%
2020/10/12	16	136.59	23	136.98	139.00	-7	15,189	-0.05%
2020/10/08	18	136.19	14	136.50	135.00	4	15,200	0.03%
2020/10/07	106	136.91	10	137.70	135.50	96	15,128	0.63%	大買/
2020/10/06	14	136.29	13	136.81	138.00	1	14,831	0.01%
2020/09/30	6	124.67	5	125.80	128.00	1	14,650	0.01%
2020/09/29	5	123.90	7	124.07	125.00	-2	14,619	-0.01%
2020/09/28	5	124.40	7	123.50	124.00	-2	14,564	-0.01%
2020/09/25	20	131.80	37	130.41	123.50	-17	14,299	-0.12%
2020/09/24	3	130.50	2	130.50	131.00	1	13,382	0.01%
2020/09/23	2	132.25	2	132.75	133.00	0	13,238	0.00%
2020/09/22	5	131.00	2	131.50	130.00	3	13,125	0.02%
2020/09/21	12	134.04	3	135.00	132.00	9	13,008	0.07%
2020/09/18	3	132.50	15	132.37	135.00	-12	12,802	-0.09%
2020/09/17	4	130.25	0	0.00	129.00	4	12,474	0.03%
2020/09/16	4	128.63	5	129.20	132.00	-1	12,394	-0.01%
2020/09/15	3	129.17	2	128.50	129.50	1	12,266	0.01%
2020/09/14	28	129.45	24	129.13	129.00	4	12,154	0.03%
2020/09/11	20	136.80	22	132.95	130.50	-2	11,857	-0.02%
2020/09/10	6	132.83	5.4	133.04	133.50	0.6	11,230	0.01%
2020/09/09	9	130.50	8	130.13	134.00	1	10,947	0.01%
2020/09/08	17	127.56	19	127.74	127.00	-2	10,630	-0.02%
2020/09/07	19	133.18	27	133.87	132.50	-8	10,371	-0.08%
2020/09/04	5	124.40	5	123.80	124.00	0	9,944	0.00%
2020/09/03	15	124.70	4	124.75	124.50	11	9,887	0.11%
2020/09/02	5	122.60	1	124.00	123.50	4	9,735	0.04%
2020/09/01	16	123.78	13	123.04	120.00	3	9,670	0.03%
2020/08/31	3	118.00	8	119.75	123.00	-5	9,339	-0.05%
2020/08/28	3	113.67	3	112.83	113.50	0	8,874	0.00%
2020/08/27	5	114.40	3	115.00	113.50	2	8,776	0.02%
2020/08/26	1	112.50	15	112.67	113.50	-14	8,455	-0.17%
2020/08/25	17	109.53	4	109.13	108.00	13	8,298	0.16%
2020/08/24	16	105.72	16	106.41	108.00	0	8,316	0.00%
2020/08/21	13	100.96	10	103.00	102.50	3	8,429	0.04%
2020/08/20	7	100.11	10	99.11	99.00	-3	8,356	-0.04%
2020/08/19	5	105.60	6	106.42	105.50	-1	8,192	-0.01%
2020/08/18	8	106.38	12	106.38	105.00	-4	8,084	-0.05%
2020/08/17	0	0.00	1	99.90	101.00	-1	7,657	-0.01%
2020/08/14	10	100.20	4	99.93	98.50	6	7,612	0.08%
2020/08/13	4	97.38	7	99.23	99.40	-3	7,588	-0.04%
2020/08/12	2	99.70	3	98.33	98.20	-1	7,538	-0.01%
2020/08/11	19	99.33	14	99.94	99.10	5	7,552	0.07%
2020/08/10	18	100.41	19	99.43	98.40	-1	7,429	-0.01%
2020/08/07	13	97.55	19	97.95	100.00	-6	7,137	-0.08%
2020/08/06	3	94.00	4	94.48	93.70	-1	6,803	-0.01%
2020/08/05	5	94.20	0	0.00	93.60	5	6,815	0.07%
2020/08/04	11	95.14	1	93.60	94.00	10	6,837	0.15%
2020/08/03	5	92.38	3	93.30	93.00	2	6,713	0.03%
2020/07/31	2	92.10	10	92.50	92.20	-8	6,772	-0.12%
2020/07/30	16	94.52	25	94.01	93.50	-9	7,089	-0.13%
2020/07/29	0	0.00	7	92.10	92.80	-7	7,121	-0.10%
2020/07/28	0	0.00	3	89.13	87.60	-3	6,862	-0.04%
2020/07/27	6	89.13	0	0.00	89.30	6	6,882	0.09%
2020/07/24	3	88.17	1	88.60	87.70	2	6,840	0.03%
2020/07/23	1	88.40	2	89.60	89.60	-1	6,813	-0.01%
2020/07/22	7	90.19	15	90.96	88.40	-8	6,770	-0.12%
2020/07/21	3	88.87	2	89.10	89.10	1	6,617	0.02%
2020/07/17	3	87.93	7	88.04	86.60	-4	6,502	-0.06%
2020/07/16	3	87.33	2	87.10	88.00	1	6,434	0.02%
2020/07/15	1	85.30	4	88.80	85.50	-3	6,338	-0.05%
2020/07/14	1	83.90	0	0.00	83.70	1	6,094	0.02%
2020/07/13	1	86.00	1	85.00	84.50	0	6,103	0.00%
2020/07/10	5	85.56	7	87.47	85.20	-2	6,061	-0.03%
2020/07/09	1	84.20	7	84.70	83.70	-6	5,844	-0.10%
2020/07/08	1	82.40	1	81.00	82.50	0	5,863	0.00%
2020/07/07	8	82.31	3	82.73	81.50	5	5,885	0.08%
2020/07/06	3	85.10	10	85.00	85.00	-7	5,861	-0.12%
2020/07/03	1	84.90	3	84.87	84.80	-2	5,902	-0.03%
2020/07/02	2	85.20	1	84.80	84.70	1	5,995	0.02%
2020/07/01	2	84.30	2	83.95	85.40	0	6,078	0.00%
2020/06/30	1	83.50	3	83.47	83.80	-2	6,148	-0.03%
2020/06/24	0	0.00	3	86.40	86.10	-3	6,224	-0.05%
2020/06/23	1	86.00	0	0.00	86.00	1	6,294	0.02%
2020/06/22	1	87.20	4	87.12	87.10	-3	6,343	-0.05%
2020/06/19	2	87.70	0	0.00	86.80	2	6,422	0.03%
2020/06/18	1	88.00	0	0.00	87.70	1	6,471	0.02%
2020/06/16	1	86.90	1	86.90	86.90	0	6,739	0.00%
2020/06/15	1	87.40	0	0.00	86.10	1	6,985	0.01%
2020/06/11	6	88.97	1	88.40	87.40	5	7,441	0.07%
2020/06/10	11	92.00	5	91.76	91.00	6	7,668	0.08%
2020/06/09	7	91.79	1	92.30	91.70	6	8,053	0.07%
2020/06/08	3	92.23	7	92.84	92.90	-4	8,207	-0.05%
2020/06/05	3	90.30	1	90.40	91.40	2	8,337	0.02%
2020/06/03	0	0.00	2	89.10	88.40	-2	8,703	-0.02%
2020/06/02	4	89.20	7	90.14	88.90	-3	8,813	-0.03%
2020/06/01	7	90.73	3	89.03	91.20	4	8,787	0.05%
2020/05/29	9	91.20	8	91.23	89.50	1	8,748	0.01%
2020/05/28	3	91.40	15	91.49	91.80	-12	8,599	-0.14%
2020/05/27	1	87.90	1	87.70	87.50	0	8,429	0.00%
2020/05/25	7	85.71	1	85.10	86.50	6	8,772	0.07%
2020/05/22	1	85.30	3	85.90	84.30	-2	8,761	-0.02%
2020/05/21	1	84.80	1	86.30	85.60	0	8,736	0.00%
2020/05/20	1	84.70	6	86.28	84.60	-5	8,723	-0.06%
2020/05/19	7	87.33	1	87.70	86.50	6	8,637	0.07%
2020/05/18	6	85.83	3	86.17	87.70	3	8,557	0.04%
2020/05/15	2	83.70	2	84.75	83.20	0	8,482	0.00%
2020/05/14	5	87.10	0	0.00	84.20	5	8,460	0.06%
2020/05/13	3	86.50	1	86.20	85.90	2	8,343	0.02%
2020/05/12	3	88.70	1	90.10	87.40	2	8,258	0.02%
2020/05/11	5	89.30	1	88.40	88.10	4	8,179	0.05%
2020/05/08	6	89.78	0	0.00	89.60	6	8,130	0.07%
2020/05/07	8	90.20	4	89.73	90.00	4	8,072	0.05%
2020/05/06	18	92.11	11	92.36	88.50	7	7,962	0.09%
2020/05/05	11	86.53	10	89.82	91.30	1	7,567	0.01%
2020/05/04	6	84.47	1	83.30	83.00	5	7,113	0.07%
2020/04/30	0	0.00	1	83.60	83.80	-1	7,022	-0.01%
2020/04/28	10	81.91	4	80.90	82.50	6	6,967	0.09%
2020/04/27	5	79.70	7	79.20	80.00	-2	6,962	-0.03%
2020/04/24	1	79.10	1	80.00	78.60	0	6,939	0.00%
2020/04/21	3	83.00	20	81.63	80.90	-17	6,863	-0.25%
2020/04/20	1	82.10	8	81.90	81.90	-7	6,837	-0.10%
2020/04/17	6	83.60	4	82.20	81.80	2	6,954	0.03%
2020/04/16	6	82.67	5	83.50	83.70	1	6,962	0.01%
2020/04/14	1	82.00	2	82.20	82.20	-1	6,966	-0.01%
2020/04/13	4	84.78	3	82.23	82.00	1	6,959	0.01%
2020/04/10	1	84.20	4	83.20	84.50	-3	6,854	-0.04%
2020/04/09	2	83.45	11	82.38	81.30	-9	6,781	-0.13%
2020/04/08	2	82.90	2	83.50	84.30	0	6,713	0.00%
2020/04/07	8	84.01	4	82.18	83.00	4	6,658	0.06%
2020/04/06	3	79.43	2	81.10	81.80	1	6,569	0.02%
2020/04/01	4	78.10	3	78.77	78.90	1	6,473	0.02%
2020/03/31	1	74.90	2	76.80	77.70	-1	6,388	-0.02%
2020/03/30	2	74.85	1	74.10	74.10	1	6,324	0.02%
2020/03/27	3	76.70	3	75.50	75.60	0	6,358	0.00%
2020/03/26	7	76.34	7	75.63	75.80	0	6,378	0.00%
2020/03/25	2	76.85	2	76.20	75.30	0	6,323	0.00%
2020/03/24	13	75.01	4	74.53	74.60	9	6,241	0.14%
2020/03/23	4	70.93	0	0.00	72.50	4	6,196	0.06%
2020/03/20	1	76.20	2	75.00	73.00	-1	6,100	-0.02%
2020/03/19	2	79.00	5	71.60	71.60	-3	5,881	-0.05%
2020/03/18	12	81.35	11	79.50	79.50	1	5,633	0.02%
2020/03/17	27	83.26	12	82.67	78.60	15	5,468	0.27%
2020/03/16	8	85.16	9	85.17	83.60	-1	5,091	-0.02%
2020/03/13	15	81.17	16	81.93	84.40	-1	4,749	-0.02%
2020/03/12	3	81.10	2	81.20	81.00	1	4,251	0.02%
2020/03/11	6	83.23	9	82.19	83.00	-3	4,036	-0.07%
2020/03/10	8	79.81	9	81.08	83.30	-1	3,777	-0.03%
2020/03/09	11	79.89	19	80.43	78.60	-8	3,560	-0.22%
2020/03/06	1	78.20	17	79.03	78.70	-16	3,313	-0.48%
2020/03/05	2	77.25	1	77.90	77.50	1	3,167	0.03%
2020/03/04	1	76.80	1	76.50	75.90	0	3,118	0.00%
2020/03/03	4	78.48	5	78.04	78.10	-1	3,053	-0.03%
2020/03/02	4	78.28	14	78.04	79.00	-10	2,907	-0.34%
2020/02/27	3	76.93	3	76.60	73.60	0	2,709	0.00%
2020/02/26	6	74.88	1	76.20	77.00	5	2,456	0.20%
2020/02/25	3	73.30	1	73.30	73.40	2	2,230	0.09%
2020/02/24	1	72.90	2	73.20	73.20	-1	2,209	-0.05%
2020/02/21	1	72.80	1	72.90	73.10	0	2,184	0.00%
2020/02/20	2	72.55	1	72.50	72.60	1	2,157	0.05%
2020/02/19	1	72.90	0	0.00	72.30	1	2,161	0.05%
2020/02/18	0	0.00	2	71.80	71.80	-2	2,151	-0.09%
2020/02/17	2	72.15	2	71.15	72.30	0	2,152	0.00%
2020/02/14	1	69.00	1	69.70	69.50	0	2,097	0.00%
2020/02/13	1	68.70	2	69.30	68.70	-1	2,132	-0.05%
2020/02/12	1	69.20	1	68.90	68.70	0	2,164	0.00%
2020/02/11	1	69.00	3	69.13	68.50	-2	2,196	-0.09%
2020/02/10	0	0.00	1	67.10	67.80	-1	2,236	-0.04%
2020/02/07	1	67.90	0	0.00	67.40	1	2,334	0.04%
2020/02/06	2	69.70	2	69.35	68.90	0	2,498	0.00%
2020/02/04	1	67.70	1	67.70	67.80	0	2,508	0.00%
2020/01/31	1	67.50	0	0.00	68.60	1	2,555	0.04%
2020/01/30	1	66.80	0	0.00	66.90	1	2,568	0.04%
2020/01/20	1	72.10	1	71.80	71.80	0	2,529	0.00%
2020/01/16	1	71.60	1	71.90	72.60	0	2,596	0.00%
2020/01/15	1	71.70	0	0.00	71.30	1	2,611	0.04%
2020/01/13	0	0.00	2	73.70	72.50	-2	2,575	-0.08%
2020/01/09	1	69.60	1	68.70	68.50	0	2,378	0.00%
2020/01/08	1	68.20	2	68.80	68.00	-1	2,370	-0.04%
2020/01/07	1	71.00	2	70.65	70.30	-1	2,375	-0.04%
2019/12/30	1	72.80	0	0.00	72.30	1	2,545	0.04%
2019/12/27	1	72.00	0	0.00	72.10	1	2,547	0.04%
2019/12/26	6	72.32	3	72.23	72.10	3	2,562	0.12%
2019/12/25	1	73.20	0	0.00	72.60	1	2,559	0.04%
2019/12/24	4	75.95	3	74.80	75.00	1	2,531	0.04%
2019/12/23	2	74.75	2	75.40	75.80	0	2,496	0.00%
2019/12/20	0	0.00	1	73.50	73.20	-1	2,407	-0.04%
2019/12/19	0	0.00	1	73.50	72.70	-1	2,446	-0.04%
2019/12/17	1	71.80	2	71.70	72.00	-1	2,433	-0.04%
2019/12/16	1	72.00	0	0.00	72.00	1	2,484	0.04%
2019/12/13	2	72.20	0	0.00	72.10	2	2,561	0.08%
2019/12/12	1	71.30	0	0.00	71.30	1	2,566	0.04%
2019/12/10	0	0.00	3	72.17	71.80	-3	2,719	-0.11%
2019/12/02	0	0.00	1	70.30	70.60	-1	2,969	-0.03%
2019/11/29	1	71.90	0	0.00	71.40	1	3,058	0.03%
2019/11/26	1	74.40	0	0.00	73.80	1	3,088	0.03%
2019/11/22	2	72.10	0	0.00	71.80	2	3,144	0.06%
2019/11/21	1	72.80	1	72.00	71.90	0	3,146	0.00%
2019/11/20	1	72.00	0	0.00	71.70	1	3,176	0.03%
2019/11/18	1	73.30	1	72.20	72.10	0	3,221	0.00%
2019/11/15	2	73.35	1	72.80	72.80	1	3,217	0.03%
2019/11/14	0	0.00	1	73.30	72.50	-1	3,203	-0.03%
2019/11/13	4	74.70	2	74.25	74.20	2	3,175	0.06%
2019/11/12	1	74.90	0	0.00	74.60	1	3,174	0.03%
2019/11/08	0	0.00	4	76.33	75.60	-4	3,100	-0.13%
2019/11/07	1	75.90	0	0.00	76.30	1	3,072	0.03%
2019/11/06	11	76.59	12	76.02	75.20	-1	3,027	-0.03%
2019/11/05	15	75.78	12	76.14	75.00	3	2,937	0.10%
2019/11/01	0	0.00	1	72.70	72.80	-1	2,777	-0.04%
2019/10/31	3	71.73	4	71.50	71.30	-1	2,826	-0.04%
2019/10/30	14	72.08	2	71.65	72.40	12	2,853	0.42%
2019/10/29	1	71.70	1	71.20	70.50	0	2,838	0.00%
2019/10/28	2	71.95	1	72.10	72.00	1	2,938	0.03%
2019/10/25	1	71.90	0	0.00	71.50	1	3,007	0.03%
2019/10/24	0	0.00	3	73.80	73.80	-3	3,101	-0.10%
2019/10/23	2	74.15	1	73.70	73.50	1	3,136	0.03%
2019/10/22	0	0.00	1	75.00	74.70	-1	3,198	-0.03%
2019/10/21	2	74.45	0	0.00	74.40	2	3,257	0.06%
2019/10/18	1	75.10	2	75.65	75.10	-1	3,344	-0.03%
2019/10/17	1	75.20	1	75.80	75.20	0	3,452	0.00%
2019/10/16	2	76.00	0	0.00	75.30	2	3,670	0.05%
2019/10/15	4	76.60	2	76.05	76.00	2	4,065	0.05%
2019/10/14	3	78.60	6	78.43	77.60	-3	4,178	-0.07%
2019/10/09	12	76.98	3	77.20	77.40	9	4,093	0.22%
2019/10/08	0	0.00	2	77.25	76.20	-2	4,021	-0.05%
2019/10/02	2	75.50	2	75.80	75.30	0	4,017	0.00%
2019/10/01	0	0.00	1	75.30	75.30	-1	4,009	-0.02%
2019/09/27	2	74.20	1	74.00	73.90	1	4,033	0.02%
2019/09/26	2	76.70	1	75.40	75.30	1	4,005	0.02%
2019/09/25	1	76.60	0	0.00	76.80	1	3,976	0.03%
2019/09/24	0	0.00	6	77.65	77.00	-6	3,966	-0.15%
2019/09/23	2	75.60	0	0.00	75.80	2	3,918	0.05%
2019/09/20	3	76.30	1	76.10	75.80	2	3,914	0.05%
2019/09/19	2	77.15	2	76.75	76.30	0	3,899	0.00%
2019/09/18	1	77.80	3	78.00	77.70	-2	3,860	-0.05%
2019/09/17	1	77.20	0	0.00	77.30	1	3,835	0.03%
2019/09/16	2	78.55	10	78.96	77.50	-8	3,934	-0.20%
2019/09/12	0	0.00	1	77.20	76.80	-1	3,825	-0.03%
2019/09/11	1	76.30	1	76.20	76.60	0	3,803	0.00%
2019/09/10	1	74.30	0	0.00	74.80	1	3,744	0.03%
2019/09/09	1	75.80	1	75.50	75.20	0	3,710	0.00%
2019/09/06	2	75.25	1	75.90	76.00	1	3,696	0.03%
2019/09/05	1	75.00	1	74.20	74.20	0	3,689	0.00%
2019/09/04	2	74.70	1	74.60	74.90	1	3,762	0.03%
2019/09/03	0	0.00	4	74.85	74.10	-4	3,726	-0.11%
2019/09/02	1	69.30	1	71.40	71.60	0	3,675	0.00%
2019/08/29	0	0.00	3	69.50	69.10	-3	3,896	-0.08%
2019/08/28	1	69.80	1	68.10	68.00	0	3,922	0.00%
2019/08/27	3	71.00	1	69.80	70.00	2	3,929	0.05%
2019/08/26	0	0.00	1	70.40	71.30	-1	3,998	-0.03%
2019/08/23	1	71.70	2	70.40	71.50	-1	3,993	-0.03%
2019/08/22	5	72.14	1	71.60	71.30	4	3,966	0.10%
2019/08/21	3	72.90	0	0.00	73.00	3	3,928	0.08%
2019/08/19	3	73.67	1	73.00	72.90	2	3,923	0.05%
2019/08/16	1	73.00	1	73.60	73.50	0	3,934	0.00%
2019/08/14	3	74.23	1	72.80	72.60	2	3,974	0.05%
2019/08/13	0	0.00	1	73.80	73.40	-1	4,081	-0.02%
2019/08/08	1	74.30	0	0.00	74.30	1	4,088	0.02%
2019/08/06	1	70.80	1	71.40	72.60	0	4,114	0.00%
2019/08/05	1	73.00	1	72.70	72.90	0	4,117	0.00%
2019/08/02	1	73.70	1	73.40	73.40	0	4,112	0.00%
2019/08/01	1	77.30	1	77.20	75.40	0	4,051	0.00%
2019/07/31	1	76.60	1	76.00	76.60	0	4,034	0.00%
2019/07/30	3	75.97	0	0.00	75.80	3	4,001	0.07%
2019/07/29	3	80.50	3	80.67	79.90	0	3,882	0.00%
2019/07/26	4	81.80	2	81.85	81.60	2	3,842	0.05%
2019/07/24	3	79.90	5	80.12	79.80	-2	3,714	-0.05%
2019/07/23	1	78.50	0	0.00	79.00	1	3,639	0.03%
2019/07/22	1	80.40	0	0.00	78.80	1	3,615	0.03%
2019/07/19	5	78.46	4	78.18	79.20	1	3,610	0.03%
2019/07/18	11	78.89	11	79.21	76.80	0	3,515	0.00%
2019/07/17	5	75.86	4	76.10	78.10	1	3,303	0.03%
2019/07/16	2	71.95	6	72.80	74.00	-4	2,902	-0.14%
2019/07/12	0	0.00	7	70.00	69.60	-7	2,834	-0.25%
2019/07/11	1	70.50	0	0.00	69.80	1	2,876	0.03%
2019/07/10	1	70.70	1	70.30	70.30	0	2,876	0.00%
2019/07/09	1	70.40	2	70.40	70.50	-1	2,869	-0.03%
2019/07/08	3	68.90	0	0.00	69.00	3	2,834	0.11%
2019/07/05	0	0.00	2	69.50	69.20	-2	2,877	-0.07%
2019/07/04	3	68.73	2	68.75	69.00	1	2,863	0.03%
2019/07/02	4	66.60	1	66.40	67.00	3	2,871	0.10%
2019/06/28	0	0.00	2	64.90	64.90	-2	2,906	-0.07%
2019/06/27	1	65.60	0	0.00	65.50	1	2,937	0.03%
2019/06/25	0	0.00	8	66.25	66.20	-8	3,000	-0.27%
2019/06/24	10	66.90	3	66.10	66.10	7	3,004	0.23%
2019/06/21	1	66.90	2	68.00	66.90	-1	2,962	-0.03%
2019/06/19	1	69.60	1	70.00	69.90	0	2,941	0.00%
2019/06/17	1	70.10	0	0.00	69.70	1	3,236	0.03%
2019/06/13	1	69.90	0	0.00	69.60	1	3,325	0.03%
2019/06/12	2	71.10	2	71.60	70.00	0	3,290	0.00%
2019/06/11	0	0.00	2	69.40	69.30	-2	3,206	-0.06%
2019/06/10	1	70.60	0	0.00	70.10	1	3,183	0.03%
2019/06/06	4	68.53	3	68.30	68.70	1	3,137	0.03%
2019/06/05	2	68.50	3	68.30	68.60	-1	3,078	-0.03%
2019/06/04	0	0.00	2	64.50	66.00	-2	2,931	-0.07%
2019/06/03	3	66.07	3	65.13	64.10	0	2,900	0.00%
2019/05/31	3	64.93	1	65.10	65.40	2	2,850	0.07%
2019/05/23	0	0.00	1	62.90	63.10	-1	2,807	-0.04%
2019/05/21	4	64.30	0	0.00	63.10	4	2,864	0.14%
2019/05/20	1	65.40	0	0.00	64.40	1	2,977	0.03%
2019/05/16	0	0.00	2	61.00	60.00	-2	2,945	-0.07%
2019/05/15	2	62.20	0	0.00	62.60	2	2,945	0.07%
2019/05/09	0	0.00	3	62.60	62.00	-3	3,214	-0.09%
2019/05/03	4	63.13	1	63.60	63.50	3	3,946	0.08%
2019/05/02	2	62.90	0	0.00	62.40	2	4,045	0.05%
2019/04/26	1	63.60	0	0.00	62.40	1	4,083	0.02%
2019/04/25	1	65.90	2	67.60	64.60	-1	4,066	-0.02%
2019/04/24	3	69.50	11	68.69	68.40	-8	4,033	-0.20%
2019/04/22	10	70.40	1	71.00	68.90	9	4,040	0.22%
2019/04/18	1	67.20	0	0.00	70.00	1	4,143	0.02%
2019/04/16	1	71.90	0	0.00	71.90	1	4,072	0.02%
2019/04/08	0	0.00	1	73.80	74.10	-1	4,521	-0.02%
2019/04/03	0	0.00	1	73.70	73.70	-1	4,517	-0.02%
2019/04/02	2	72.15	0	0.00	72.00	2	4,550	0.04%
2019/04/01	0	0.00	1	74.20	71.70	-1	4,815	-0.02%
2019/03/29	2	73.85	1	71.90	74.00	1	4,907	0.02%
2019/03/27	1	73.10	1	74.10	72.80	0	4,948	0.00%
2019/03/26	1	74.00	0	0.00	73.80	1	5,053	0.02%
2019/03/25	0	0.00	2	74.70	74.00	-2	5,074	-0.04%
2019/03/22	2	75.30	1	76.90	76.30	1	5,057	0.02%
2019/03/21	4	75.43	1	77.20	74.20	3	5,039	0.06%
2019/03/20	8	75.30	9	76.22	75.80	-1	4,979	-0.02%
2019/03/19	0	0.00	9	71.30	72.50	-9	4,803	-0.19%
2019/03/18	3	69.50	0	0.00	69.40	3	4,713	0.06%
2019/03/12	16	70.15	16	69.35	69.10	0	4,923	0.00%
2019/03/11	4	69.23	4	69.48	69.00	0	5,007	0.00%
2019/03/06	0	0.00	1	69.40	68.80	-1	5,518	-0.02%
2019/03/05	0	0.00	1	69.10	68.90	-1	5,601	-0.02%
2019/03/04	0	0.00	1	70.00	69.10	-1	5,658	-0.02%
2019/02/27	1	69.40	0	0.00	69.40	1	5,910	0.02%
2019/02/22	0	0.00	1	71.20	70.10	-1	6,109	-0.02%
2019/02/21	1	72.00	1	72.70	71.00	0	6,109	0.00%
2019/02/20	0	0.00	1	70.20	70.10	-1	6,103	-0.02%
2019/02/19	6	72.05	8	71.08	70.10	-2	6,159	-0.03%
2019/02/18	2	69.10	1	69.30	68.50	1	6,167	0.02%
2019/02/15	1	68.90	2	69.80	68.20	-1	6,632	-0.02%
2019/02/14	5	68.72	4	68.93	68.50	1	6,673	0.01%
2019/02/13	3	69.77	2	69.00	68.70	1	6,744	0.01%
2019/02/12	21	71.27	22	70.86	70.00	-1	6,721	-0.01%
2019/02/11	1	69.40	1	69.40	69.90	0	6,675	0.00%
2019/01/30	3	68.13	3	67.97	65.80	0	6,692	0.00%
2019/01/29	1	65.60	1	66.40	66.90	0	6,755	0.00%
2019/01/28	0	0.00	2	66.80	66.30	-2	6,809	-0.03%
2019/01/25	51	65.51	49	65.05	64.40	2	6,929	0.03%
2019/01/24	31	61.82	37	63.08	65.60	-6	6,718	-0.09%
2019/01/23	29	58.68	29	59.44	60.00	0	6,490	0.00%
2019/01/22	3	56.20	3	56.30	56.30	0	6,503	0.00%
2019/01/21	10	55.10	0	0.00	55.20	10	6,652	0.15%
2019/01/18	5	57.60	0	0.00	58.10	5	6,676	0.07%
2019/01/16	11	57.00	11	57.87	57.80	0	6,925	0.00%
2019/01/14	2	54.40	0	0.00	54.20	2	7,266	0.03%
2019/01/11	0	0.00	2	54.80	54.60	-2	7,486	-0.03%
2019/01/10	1	56.20	0	0.00	55.10	1	7,773	0.01%
2019/01/09	0	0.00	1	53.40	53.00	-1	7,830	-0.01%
2019/01/08	0	0.00	1	52.50	52.50	-1	7,968	-0.01%
2019/01/07	9	52.97	29	53.32	52.80	-20	8,129	-0.25%
2019/01/04	4	54.90	8	54.10	52.50	-4	8,277	-0.05%
2019/01/03	6	57.20	0	0.00	58.30	6	8,492	0.07%
2019/01/02	8	63.39	7	61.60	61.10	1	8,680	0.01%
2018/12/28	8	65.34	10	65.15	65.00	-2	8,801	-0.02%
2018/12/27	7	63.76	6	64.00	63.70	1	9,037	0.01%
2018/12/26	9	64.58	10	64.66	63.20	-1	9,370	-0.01%
2018/12/25	4	65.30	2	65.15	65.00	2	9,769	0.02%
2018/12/24	7	67.67	6	67.63	67.10	1	10,018	0.01%
2018/12/22	13	64.62	17	63.24	65.00	-4	10,207	-0.04%
2018/12/21	23	58.36	26	58.33	59.10	-3	10,623	-0.03%
2018/12/20	5	59.22	5	60.82	59.00	0	10,960	0.00%
2018/12/19	12	59.87	14	60.64	60.50	-2	11,468	-0.02%
2018/12/18	7	61.76	9	62.40	61.00	-2	11,953	-0.02%
2018/12/17	4	63.20	4	62.90	63.20	0	12,303	0.00%
2018/12/14	1	63.30	2	63.30	63.20	-1	12,465	-0.01%
2018/12/13	5	65.38	5	67.28	65.00	0	12,579	0.00%
2018/12/12	1	66.70	0	0.00	66.20	1	12,862	0.01%
2018/12/11	5	64.50	5	64.38	64.50	0	13,107	0.00%
2018/12/10	6	64.37	6	65.52	64.30	0	13,465	0.00%
2018/12/07	4	64.40	5	64.40	64.40	-1	13,711	-0.01%
2018/12/06	2	66.45	4	65.65	64.80	-2	14,114	-0.01%
2018/12/05	3	68.10	3	66.60	66.90	0	14,250	0.00%
2018/12/04	0	0.00	4	69.23	69.20	-4	14,513	-0.03%
2018/12/03	3	68.10	5	69.00	68.30	-2	14,797	-0.01%
2018/11/30	9	64.72	5	65.54	67.80	4	14,973	0.03%
2018/11/29	7	69.97	3	70.27	68.20	4	14,764	0.03%
2018/11/28	4	71.35	0	0.00	71.00	4	14,595	0.03%
2018/11/27	3	72.70	3	72.90	73.00	0	14,535	0.00%
2018/11/26	6	70.38	8	70.29	72.30	-2	14,478	-0.01%
2018/11/23	3	74.50	1	75.60	74.80	2	14,229	0.01%
2018/11/22	1	79.00	0	0.00	76.50	1	14,115	0.01%
2018/11/21	3	80.30	3	80.80	80.30	0	14,052	0.00%
2018/11/20	1	80.00	3	80.37	80.00	-2	14,013	-0.01%
2018/11/19	2	80.60	3	80.67	80.70	-1	14,004	-0.01%
2018/11/16	3	81.43	0	0.00	80.30	3	14,049	0.02%
2018/11/15	8	83.81	12	83.63	82.20	-4	13,976	-0.03%
2018/11/14	36	84.50	23	84.83	83.80	13	13,824	0.09%
2018/11/13	2	78.90	2	78.65	80.90	0	13,419	0.00%
2018/11/12	2	80.75	3	81.00	80.20	-1	13,402	-0.01%
2018/11/09	1	78.90	0	0.00	79.80	1	13,327	0.01%
2018/11/08	1	81.50	1	80.40	78.50	0	13,296	0.00%
2018/11/07	1	80.50	3	80.93	80.30	-2	13,236	-0.02%
2018/11/06	4	80.20	4	81.03	79.50	0	13,157	0.00%
2018/11/02	7	78.19	12	77.98	77.70	-5	12,891	-0.04%
2018/11/01	6	75.32	2	74.30	74.50	4	12,665	0.03%
2018/10/31	4	75.20	4	74.98	74.30	0	12,596	0.00%
2018/10/30	3	71.23	12	71.68	74.20	-9	12,473	-0.07%
2018/10/29	30	74.71	24	72.52	72.20	6	12,330	0.05%
2018/10/26	14	80.49	12	79.25	77.10	2	12,151	0.02%
2018/10/25	3	78.33	7	79.37	80.00	-4	12,043	-0.03%
2018/10/24	3	81.03	3	81.27	81.10	0	11,906	0.00%
2018/10/23	9	82.16	15	82.31	81.40	-6	11,815	-0.05%
2018/10/22	5	80.60	5	81.06	81.80	0	11,596	0.00%
2018/10/19	16	77.84	12	78.11	78.70	4	11,432	0.03%
2018/10/18	13	77.14	12	77.57	76.90	1	11,219	0.01%
2018/10/17	5	75.92	7	76.10	75.00	-2	10,919	-0.02%
2018/10/16	6	77.83	6	77.32	75.50	0	10,849	0.00%
2018/10/15	5	79.74	2	81.50	78.00	3	10,703	0.03%
2018/10/12	4	79.63	39	78.96	81.00	-35	10,551	-0.33%
2018/10/11	44	80.98	5	80.20	77.40	39	10,349	0.38%
2018/10/09	12	84.76	12	85.51	86.00	0	10,213	0.00%
2018/10/08	5	84.52	39	85.49	83.00	-34	10,041	-0.34%
2018/10/05	48	87.13	38	86.38	86.00	10	9,870	0.10%
2018/10/04	17	84.34	6	85.70	88.90	11	9,556	0.12%
2018/10/03	40	87.92	11	85.85	84.30	29	9,225	0.31%
2018/10/02	30	90.62	55	92.65	90.00	-25	8,836	-0.28%
2018/10/01	46	90.10	21	89.62	92.50	25	8,548	0.29%
2018/09/28	33	97.83	32	92.57	90.90	1	8,092	0.01%
2018/09/27	40	97.96	31	98.24	99.00	9	7,571	0.12%
2018/09/26	6	95.87	12	96.77	100.00	-6	7,234	-0.08%
2018/09/25	7	96.24	14	94.05	91.40	-7	6,718	-0.10%
2018/09/21	11	91.23	5	90.02	93.50	6	6,141	0.10%
2018/09/20	12	85.73	2	85.75	86.20	10	5,790	0.17%
2018/09/19	6	85.08	9	84.98	84.40	-3	5,686	-0.05%
2018/09/18	6	85.80	8	84.95	83.50	-2	5,687	-0.04%
2018/09/17	16	83.29	20	83.58	85.20	-4	5,506	-0.07%
2018/09/14	16	79.86	6	79.62	80.00	10	5,357	0.19%
2018/09/13	1	85.40	3	84.57	83.10	-2	5,057	-0.04%
2018/09/12	16	82.51	15	83.34	85.00	1	4,890	0.02%
2018/09/11	5	77.12	4	76.73	79.50	1	5,000	0.02%
2018/09/10	21	76.45	26	75.92	77.50	-5	4,947	-0.10%
2018/09/07	18	73.62	17	73.74	74.50	1	4,690	0.02%
2018/09/06	9	71.09	9	70.82	69.30	0	4,552	0.00%
2018/09/05	0	0.00	5	66.20	69.70	-5	4,361	-0.11%
2018/09/03	0	0.00	1	63.70	62.60	-1	4,278	-0.02%
2018/08/27	2	62.65	1	62.70	62.70	1	4,500	0.02%
2018/08/24	1	62.40	1	61.70	62.00	0	4,559	0.00%
2018/08/22	1	60.80	1	60.90	60.80	0	4,475	0.00%
2018/08/21	1	61.20	1	61.10	61.10	0	4,499	0.00%
2018/08/20	2	59.00	2	60.55	61.50	0	4,545	0.00%
2018/08/17	1	60.50	1	61.00	60.50	0	4,488	0.00%
2018/08/16	0	0.00	1	60.40	62.80	-1	4,435	-0.02%
2018/08/14	1	63.50	1	62.00	63.60	0	4,522	0.00%
2018/08/13	0	0.00	4	62.85	62.00	-4	4,511	-0.09%
2018/08/10	4	66.08	0	0.00	65.10	4	4,476	0.09%
2018/08/09	1	66.20	12	66.19	66.70	-11	4,462	-0.25%
2018/08/08	1	68.70	0	0.00	68.50	1	4,433	0.02%
2018/08/03	0	0.00	1	69.30	69.70	-1	4,453	-0.02%
2018/08/02	1	69.00	5	68.30	68.80	-4	4,448	-0.09%
2018/08/01	1	69.50	0	0.00	69.30	1	4,488	0.02%
2018/07/31	5	68.96	2	69.35	69.30	3	4,509	0.07%
2018/07/30	1	70.40	0	0.00	68.70	1	4,552	0.02%
2018/07/26	5	68.02	4	68.53	68.30	1	4,516	0.02%
2018/07/25	0	0.00	4	70.10	69.80	-4	4,465	-0.09%
2018/07/24	13	70.82	1	71.30	70.10	12	4,457	0.27%
2018/07/23	4	71.80	5	69.88	70.00	-1	4,763	-0.02%
2018/07/20	1	68.40	1	69.40	69.00	0	4,936	0.00%
2018/07/19	6	68.35	3	68.40	68.30	3	4,961	0.06%
2018/07/18	4	67.90	10	68.02	68.10	-6	4,975	-0.12%
2018/07/17	14	70.54	10	69.46	67.20	4	4,953	0.08%
2018/07/16	0	0.00	7	69.09	70.60	-7	4,762	-0.15%
2018/07/12	5	65.30	5	64.60	64.50	0	4,647	0.00%
2018/07/11	0	0.00	1	64.80	64.70	-1	4,662	-0.02%
2018/07/10	1	64.60	0	0.00	65.40	1	4,665	0.02%
2018/07/09	1	63.10	1	62.70	63.40	0	4,700	0.00%
2018/07/06	3	60.83	3	61.23	61.30	0	4,740	0.00%
2018/07/05	1	62.00	1	62.00	61.00	0	5,370	0.00%
2018/07/03	1	61.50	2	62.40	60.10	-1	6,390	-0.02%
2018/07/02	4	62.18	3	62.53	62.30	1	6,626	0.02%
2018/06/28	0	0.00	4	63.13	63.90	-4	7,658	-0.05%
2018/06/27	9	66.72	6	66.62	62.70	3	8,332	0.04%
2018/06/26	1	63.70	2	64.25	64.90	-1	8,802	-0.01%
2018/06/25	1	65.00	1	64.10	62.10	0	8,792	0.00%
2018/06/22	1	62.60	0	0.00	61.60	1	8,963	0.01%
2018/06/21	6	70.47	5	68.80	66.20	1	9,315	0.01%
2018/06/20	10	70.22	10	70.58	70.20	0	9,496	0.00%
2018/06/19	1	66.40	9	68.58	69.50	-8	9,680	-0.08%
2018/06/15	7	63.23	5	63.20	63.20	2	9,827	0.02%
2018/06/14	12	65.54	17	64.91	62.50	-5	9,898	-0.05%
2018/06/13	6	56.08	2	57.55	60.60	4	10,054	0.04%
2018/06/12	8	56.38	10	55.09	55.10	-2	10,117	-0.02%
2018/06/11	8	54.15	8	54.90	54.70	0	10,221	0.00%
2018/06/08	1	55.50	1	54.90	54.70	0	10,384	0.00%
2018/06/07	4	56.88	0	0.00	56.60	4	10,840	0.04%
2018/06/06	12	58.11	1	58.80	58.90	11	11,129	0.10%
2018/06/05	11	57.69	20	56.50	56.20	-9	11,160	-0.08%
2018/06/04	4	57.90	1	58.60	58.00	3	11,225	0.03%
2018/06/01	5	49.50	0	0.00	54.20	5	11,274	0.04%
2018/05/31	5	51.10	5	50.34	49.35	0	11,491	0.00%
2018/05/30	0	0.00	1	50.60	50.00	-1	11,776	-0.01%
2018/05/29	2	52.30	1	51.00	50.50	1	11,998	0.01%
2018/05/28	1	50.30	0	0.00	50.30	1	12,283	0.01%
2018/05/25	2	56.90	2	55.35	55.10	0	12,605	0.00%
2018/05/24	3	59.20	0	0.00	59.00	3	13,238	0.02%
2018/05/23	4	59.75	0	0.00	59.20	4	13,666	0.03%
2018/05/16	2	51.40	0	0.00	51.40	2	15,251	0.01%
2018/05/09	0	0.00	2	45.50	49.00	-2	17,854	-0.01%
2018/05/07	0	0.00	1	49.50	52.00	-1	17,936	-0.01%
2018/04/30	0	0.00	1	71.60	73.10	-1	18,108	-0.01%
2018/04/27	6	71.30	7	71.96	73.80	-1	18,128	-0.01%
2018/04/26	6	77.13	6	80.33	73.70	0	17,823	0.00%
2018/04/25	0	0.00	2	79.55	81.80	-2	17,643	-0.01%
2018/04/24	2	83.20	0	0.00	81.00	2	17,647	0.01%
2018/04/23	0	0.00	2	83.40	83.50	-2	17,918	-0.01%
2018/04/20	4	82.60	1	83.50	82.60	3	17,939	0.02%
2018/04/19	2	83.50	0	0.00	83.50	2	17,908	0.01%
2018/04/18	1	84.30	3	84.10	83.10	-2	17,921	-0.01%
2018/04/17	6	82.77	0	0.00	83.00	6	17,958	0.03%
2018/04/13	3	82.80	1	80.50	84.80	2	18,169	0.01%
2018/04/12	1	83.00	1	85.00	85.00	0	18,343	0.00%
2018/04/11	56	84.00	58	82.99	86.00	-2	18,776	-0.01%
2018/04/10	119	91.31	122	88.13	83.30	-3	18,412	-0.02%	大買/大賣/
2018/04/09	31	88.66	43	90.30	92.50	-12	17,913	-0.07%
2018/04/03	20	82.94	19	83.43	84.10	1	17,701	0.01%
2018/04/02	33	82.22	225	81.21	81.70	-192	17,646	-1.09%	大賣/鉅額交易
2018/03/31	227	80.86	28	81.19	80.50	199	17,313	1.15%	大買/鉅額交易
2018/03/30	52	81.21	36	80.80	83.40	16	16,682	0.10%
2018/03/29	48	73.58	43	73.91	75.90	5	15,958	0.03%
2018/03/28	7	69.93	7	69.93	69.00	0	15,366	0.00%
2018/03/27	39	69.84	16	70.00	69.50	23	15,310	0.15%
2018/03/26	7	69.29	11	68.90	70.00	-4	15,026	-0.03%
2018/03/23	17	65.31	15	66.16	67.50	2	14,647	0.01%
2018/03/22	21	68.01	26	67.50	65.70	-5	14,338	-0.03%
2018/03/21	14	66.01	12	66.25	65.70	2	13,650	0.01%
2018/03/20	23	63.86	23	63.87	64.30	0	13,424	0.00%
2018/03/19	8	63.99	14	63.95	63.10	-6	13,399	-0.04%
2018/03/16	5	62.14	3	62.07	61.20	2	13,028	0.02%
2018/03/15	11	61.66	14	61.34	61.40	-3	12,907	-0.02%
2018/03/14	17	61.05	12	61.08	61.00	5	12,787	0.04%
2018/03/13	21	63.17	26	62.24	60.00	-5	12,630	-0.04%
2018/03/12	15	58.31	20	59.61	62.90	-5	12,141	-0.04%
2018/03/09	6	58.28	2	57.60	57.20	4	11,822	0.03%
2018/03/08	7	58.26	8	58.15	58.50	-1	11,720	-0.01%
2018/03/07	11	60.75	10	59.53	58.00	1	11,607	0.01%
2018/03/06	28	59.78	45	60.63	60.70	-17	11,486	-0.15%
2018/03/05	16	59.57	15	59.39	59.00	1	11,234	0.01%
2018/03/02	6	62.47	13	62.59	61.80	-7	10,941	-0.06%
2018/03/01	21	62.66	18	62.94	63.50	3	10,699	0.03%
2018/02/27	18	60.98	22	61.33	62.50	-4	10,391	-0.04%
2018/02/26	23	58.29	25	58.24	59.00	-2	10,017	-0.02%
2018/02/23	9	66.86	6	65.93	56.50	3	9,342	0.03%
2018/02/22	5	60.16	6	62.02	62.70	-1	8,886	-0.01%
2018/02/21	12	54.80	13	54.90	57.00	-1	8,514	-0.01%
2018/02/12	2	49.40	2	50.80	51.90	0	8,049	0.00%
2018/02/09	8	46.18	27	44.89	47.20	-19	7,837	-0.24%
2018/02/08	23	48.56	30	47.28	46.30	-7	7,587	-0.09%
2018/02/07	17	50.35	19	51.34	48.95	-2	7,199	-0.03%
2018/02/06	15	57.65	2	59.70	52.20	13	6,565	0.20%
2018/02/05	25	54.71	23	57.70	58.00	2	5,914	0.03%
2018/02/02	12	52.68	12	51.53	52.80	0	5,273	0.00%
2018/02/01	1	45.00	1	46.85	48.00	0	4,891	0.00%
2018/01/31	6	40.55	6	43.65	43.65	0	4,577	0.00%
2018/01/30	0	39.70	0	0.00	39.70	0	4,503	0.00%
2018/01/29	0	0.00	9	38.30	39.70	-9	4,515	-0.20%
2018/01/26	2	40.25	0	0.00	40.00	2	4,440	0.05%
2018/01/24	22	41.57	0	0.00	41.55	22	4,329	0.51%
2018/01/22	15	38.12	0	0.00	39.45	15	4,293	0.35%
2018/01/19	20	38.18	6	37.04	37.55	14	4,297	0.33%
2018/01/18	0	0.00	0.5	37.50	37.50	-0.5	4,220	-0.01%
2018/01/17	7	34.06	0	0.00	34.10	7	4,175	0.17%
2018/01/16	1	33.00	50	33.00	33.00	-49	3,850	-1.27%
2018/01/11	0	0.00	2.5	45.20	45.20	-2.5	3,760	-0.07%
2018/01/09	5	37.40	3	36.93	37.40	2	3,597	0.06%
2018/01/05	15	28.37	14	30.69	30.95	1	3,223	0.03%
2018/01/04	36	27.86	2	27.45	28.15	34	2,767	1.23%
2018/01/03	16	25.16	6	24.46	25.60	10	2,512	0.40%
2018/01/02	3	22.42	10	23.18	23.30	-7	2,309	-0.30%