世紀鋼 (9958)-元大-古亭券商分點個股進出

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
287.0
漲跌
▲1.5
漲幅
+0.53%
成交量
9,558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－元大-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭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
2024/05/31	7	285.07	3.1	288.91	287.00	3.9	8,717	0.05%
2024/05/30	2.1	286.79	3	286.67	285.50	-0.9	8,658	-0.01%
2024/05/29	4.2	296.03	0	0.00	292.00	4.2	8,655	0.05%
2024/05/28	1.2	297.41	6.1	304.92	302.00	-5	8,624	-0.06%
2024/05/27	7.3	299.38	0	0.00	297.00	7.3	8,627	0.09%
2024/05/24	4.1	297.13	6.2	295.36	299.50	-2.1	8,472	-0.02%
2024/05/23	1	292.50	2.1	289.34	288.50	-1.1	8,346	-0.01%
2024/05/22	5.9	290.11	8.7	290.37	294.50	-2.8	8,328	-0.03%
2024/05/21	3.2	265.38	12.4	271.03	275.50	-9.2	8,077	-0.11%
2024/05/20	3.1	254.28	4.2	252.35	250.50	-1.1	7,769	-0.01%
2024/05/17	4.1	247.51	5.2	247.66	252.50	-1.1	7,690	-0.01%
2024/05/16	12.3	249.52	13.2	248.96	243.00	-0.9	7,576	-0.01%
2024/05/15	3.5	248.34	3.2	257.21	240.50	0.4	7,505	0.00%
2024/05/14	7.1	245.94	6.4	246.55	248.50	0.7	7,230	0.01%
2024/05/13	2.1	235.04	3.4	237.25	236.00	-1.3	6,998	-0.02%
2024/05/10	1.3	220.02	0.3	224.90	224.50	1	6,820	0.01%
2024/05/09	10.8	233.82	6	234.75	225.50	4.8	6,721	0.07%
2024/05/08	2	221.00	6.6	228.77	231.00	-4.6	6,564	-0.07%
2024/05/07	4.2	212.30	0.5	219.00	210.00	3.7	6,467	0.06%
2024/05/06	1.2	224.36	2	225.50	223.50	-0.8	6,473	-0.01%
2024/05/03	3.1	228.29	0.1	230.50	230.00	3	6,489	0.05%
2024/05/02	1.1	230.52	3.4	230.46	230.00	-2.3	6,487	-0.04%
2024/04/30	0	0.00	2.2	223.92	223.50	-2.2	6,468	-0.03%
2024/04/29	0.1	218.03	2.2	219.07	217.50	-2	6,652	-0.03%
2024/04/26	0.2	213.67	1.3	211.65	212.50	-1.1	6,693	-0.02%
2024/04/25	0.4	208.52	2.5	209.75	207.50	-2.1	6,699	-0.03%
2024/04/24	0.1	200.30	1.4	200.36	200.00	-1.3	6,689	-0.02%
2024/04/23	4.1	198.52	1.2	194.63	194.00	2.9	6,756	0.04%
2024/04/22	5.1	204.85	2	204.50	198.00	3.1	6,803	0.05%
2024/04/19	0.2	212.28	3.3	215.87	212.00	-3.1	6,981	-0.04%
2024/04/18	1	213.00	14	214.93	215.50	-13	6,969	-0.19%
2024/04/17	1.4	216.80	3.2	220.30	216.50	-1.8	6,996	-0.03%
2024/04/16	1.2	211.58	4.1	211.52	211.50	-2.9	7,118	-0.04%
2024/04/15	2.2	211.06	10.3	213.50	210.00	-8.2	7,041	-0.12%
2024/04/12	1.1	202.19	3.7	204.35	206.50	-2.6	6,916	-0.04%
2024/04/11	35	206.39	0	0.00	200.50	35	6,878	0.51%
2024/04/10	0.2	224.50	2.6	221.63	222.50	-2.4	6,709	-0.04%
2024/04/08	3	212.50	2	212.75	213.50	1	6,659	0.02%
2024/04/03	1.1	215.18	1.1	216.05	216.00	0.1	6,637	0.00%
2024/04/02	2.2	214.43	1	212.50	212.50	1.2	6,604	0.02%
2024/04/01	3.3	217.64	1.5	218.28	217.00	1.9	6,618	0.03%
2024/03/29	2	220.50	0	0.00	218.50	2	6,595	0.03%
2024/03/28	0.2	223.33	1.1	226.12	221.00	-0.9	6,601	-0.01%
2024/03/27	5.2	226.58	1.1	230.07	221.50	4.1	6,580	0.06%
2024/03/26	4.3	235.43	0.2	237.98	228.50	4.1	6,614	0.06%
2024/03/25	3	235.67	3.2	234.64	237.50	-0.2	6,471	0.00%
2024/03/22	1.7	225.65	1.1	225.14	221.00	0.6	6,440	0.01%
2024/03/21	7.7	219.24	5.5	221.11	219.50	2.2	6,438	0.03%
2024/03/20	1.1	204.98	1.1	198.43	207.50	0	6,744	0.00%
2024/03/15	1	227.50	0	0.00	225.00	1	6,641	0.02%
2024/03/14	1.4	235.86	0	0.00	232.00	1.4	6,668	0.02%
2024/03/13	0.2	250.26	0.1	258.00	246.00	0.2	6,671	0.00%
2024/03/12	0	0.00	2.6	245.68	248.50	-2.6	6,712	-0.04%
2024/03/11	0.1	234.50	0	0.00	230.50	0.1	6,718	0.00%
2024/03/08	0.2	234.75	0.2	240.63	238.50	0	6,830	0.00%
2024/03/07	2.1	239.57	0.2	239.00	241.00	2	6,793	0.03%
2024/03/06	1	246.00	0.1	247.70	248.00	0.9	6,691	0.01%
2024/03/05	1	249.00	3	252.00	249.00	-2	6,663	-0.03%
2024/03/04	0.6	256.39	1.2	264.91	252.50	-0.6	6,596	-0.01%
2024/03/01	0.2	254.50	0.4	260.88	260.00	-0.2	6,539	0.00%
2024/02/29	2.7	261.96	1.5	264.10	257.50	1.2	6,506	0.02%
2024/02/27	2.2	251.23	0	0.00	249.50	2.2	6,532	0.03%
2024/02/26	1.1	256.85	0.2	257.75	254.00	0.9	6,507	0.01%
2024/02/23	2.5	259.25	0.1	265.50	253.00	2.4	6,487	0.04%
2024/02/22	0.1	252.70	100.3	244.02	254.50	-100.2	6,364	-1.57%
2024/02/19	0.2	241.62	0.1	244.50	240.50	0.1	6,365	0.00%
2024/02/16	0.3	243.59	2.2	247.41	248.00	-1.9	6,428	-0.03%
2024/02/15	0.1	232.67	0.6	225.68	235.00	-0.5	6,407	-0.01%
2024/02/05	0.1	220.00	0.1	220.75	219.00	-0.1	6,563	0.00%
2024/02/01	1.1	216.05	0	0.00	217.00	1.1	6,831	0.02%
2024/01/31	1.1	218.00	0	0.00	219.00	1.1	6,912	0.02%
2024/01/30	0.3	223.67	0.1	225.50	222.50	0.3	6,893	0.00%
2024/01/29	0.2	226.20	2.4	225.23	225.00	-2.2	6,876	-0.03%
2024/01/26	1.1	219.57	1.1	219.74	219.50	0	6,900	0.00%
2024/01/25	0.2	216.00	31.1	217.63	217.00	-31	6,971	-0.44%
2024/01/24	1.3	215.64	0.1	219.00	216.50	1.2	7,217	0.02%
2024/01/23	130.3	216.09	5.1	215.25	220.50	125.2	7,271	1.72%	大買/鉅額交易
2024/01/22	0	206.50	2.4	204.43	205.50	-2.3	7,049	-0.03%
2024/01/19	3.2	195.68	1	191.00	191.00	2.2	6,986	0.03%
2024/01/18	0.2	198.50	60	197.71	197.00	-59.8	6,972	-0.86%
2024/01/17	67	203.17	77.2	204.53	205.00	-10.2	6,919	-0.15%
2024/01/16	0	203.50	71	202.59	204.50	-71	6,830	-1.04%
2024/01/15	21.3	194.10	20.1	199.46	203.50	1.1	6,744	0.02%
2024/01/12	2	191.50	4.1	190.22	189.00	-2.1	6,546	-0.03%
2024/01/11	0	189.50	5.7	190.12	191.50	-5.7	6,489	-0.09%
2024/01/10	1.5	176.98	1.3	184.37	189.00	0.2	6,488	0.00%
2024/01/09	0.1	185.50	9.2	184.69	186.50	-9.2	6,323	-0.15%
2024/01/05	0.2	182.43	2.1	182.31	183.50	-1.9	6,336	-0.03%
2024/01/04	0	0.00	1.2	178.92	180.00	-1.2	6,296	-0.02%
2024/01/03	0	0.00	1.1	174.75	177.50	-1.1	6,295	-0.02%
2024/01/02	0.2	174.86	0.1	179.50	173.50	0.1	6,320	0.00%
2023/12/28	0	0.00	0.5	172.08	173.50	-0.5	6,368	-0.01%
2023/12/26	20	169.50	3.1	169.71	172.50	17	6,375	0.27%
2023/12/25	1.3	172.69	0	0.00	168.00	1.3	6,407	0.02%
2023/12/22	0	0.00	0.1	176.00	171.50	-0.1	6,401	0.00%
2023/12/21	1.3	173.12	0	0.00	173.50	1.3	6,430	0.02%
2023/12/20	0.2	179.00	0	0.00	178.00	0.2	6,423	0.00%
2023/12/19	0.2	176.50	10.2	181.47	181.50	-10	6,383	-0.16%
2023/12/18	0	0.00	8.4	179.03	181.50	-8.4	6,314	-0.13%
2023/12/15	11.6	179.75	4.2	194.33	172.00	7.4	6,262	0.12%
2023/12/14	0.1	186.50	0.3	186.20	186.50	-0.2	5,929	0.00%
2023/12/13	2.2	182.36	9.1	184.61	180.00	-6.9	6,067	-0.11%
2023/12/12	0	0.00	0.4	182.00	181.00	-0.4	6,307	-0.01%
2023/12/11	0.2	177.50	0	0.00	179.00	0.2	6,307	0.00%
2023/12/08	8	183.81	2.2	183.95	182.50	5.8	6,312	0.09%
2023/12/07	3.4	178.18	1.2	183.52	182.00	2.3	6,321	0.04%
2023/12/06	2	178.75	3	179.50	180.00	-1	6,256	-0.02%
2023/12/05	0.2	178.67	11.1	173.54	179.00	-11	6,182	-0.18%
2023/12/04	0	0.00	1.2	171.83	171.00	-1.2	6,046	-0.02%
2023/12/01	0	0.00	0	167.50	167.00	0	6,117	0.00%
2023/11/29	3	169.50	4	166.63	166.00	-1	6,221	-0.02%
2023/11/28	10	166.50	2	167.50	166.50	8	6,249	0.13%
2023/11/27	3.2	167.05	0	0.00	166.50	3.2	6,305	0.05%
2023/11/24	2	170.75	2.2	173.09	173.50	-0.2	6,299	0.00%
2023/11/22	0	0.00	2.2	165.21	168.00	-2.2	6,358	-0.03%
2023/11/21	0.1	164.50	2	167.00	163.50	-1.9	6,356	-0.03%
2023/11/20	1.1	166.36	0	0.00	165.50	1.1	6,356	0.02%
2023/11/17	1.2	167.63	0	0.00	168.50	1.2	6,332	0.02%
2023/11/16	41	169.51	6.3	169.57	170.00	34.7	6,303	0.55%
2023/11/15	8.2	167.27	0.1	171.00	165.50	8.2	6,246	0.13%
2023/11/14	65.2	167.88	1.2	167.57	169.00	64	6,146	1.04%
2023/11/13	3.4	167.96	4.2	168.63	166.00	-0.8	6,074	-0.01%
2023/11/10	1.2	153.13	31.3	158.88	159.00	-30.1	5,813	-0.52%
2023/11/09	9	149.78	0.2	151.17	151.00	8.9	5,631	0.16%
2023/11/08	21	144.40	1.5	147.00	147.00	19.5	5,657	0.34%
2023/11/06	2	143.50	0	0.00	141.00	2	5,696	0.04%
2023/11/03	0	0.00	1	138.50	140.00	-1	5,700	-0.02%
2023/11/02	4	142.63	0	0.00	139.50	4	5,716	0.07%
2023/11/01	6	141.00	4.1	138.93	143.50	2	5,589	0.03%
2023/10/31	0.5	156.09	0	0.00	150.50	0.5	5,324	0.01%
2023/10/27	1	166.00	0.5	167.40	167.50	0.5	5,387	0.01%
2023/10/26	0.2	164.50	0.1	171.50	164.00	0.1	5,434	0.00%
2023/10/25	0.7	171.79	0.2	176.75	170.00	0.5	5,423	0.01%
2023/10/24	0.3	172.00	0	0.00	172.00	0.3	5,466	0.01%
2023/10/23	0	0.00	0.3	175.17	173.00	-0.3	5,583	-0.01%
2023/10/20	0.1	170.00	0.2	173.17	170.50	-0.1	5,712	0.00%
2023/10/19	0.1	173.00	0	0.00	173.00	0.1	5,913	0.00%
2023/10/18	3.3	178.50	0	0.00	175.00	3.3	5,963	0.06%
2023/10/17	2.1	180.43	0.4	179.18	179.50	1.7	5,956	0.03%
2023/10/16	0.1	175.00	1.4	176.49	175.50	-1.3	6,000	-0.02%
2023/10/12	3	173.00	3.2	173.44	175.50	-0.2	6,335	0.00%
2023/10/11	5.3	174.91	0	0.00	172.00	5.3	6,489	0.08%
2023/10/06	1	175.50	0.1	178.00	176.00	1	6,735	0.01%
2023/10/05	3.5	177.87	0	0.00	175.00	3.5	6,810	0.05%
2023/10/04	0	0.00	0.3	182.33	182.00	-0.3	6,988	0.00%
2023/10/03	1.2	176.83	1	179.50	176.50	0.2	7,197	0.00%
2023/10/02	0	0.00	1.1	184.50	182.50	-1.1	7,640	-0.01%
2023/09/28	2	182.25	0	0.00	181.00	2	7,767	0.03%
2023/09/27	1	179.00	1.1	182.50	183.00	-0.1	7,818	0.00%
2023/09/26	1.1	177.18	1.1	182.00	179.00	0.1	7,938	0.00%
2023/09/25	2.2	174.82	0.8	175.44	177.50	1.4	8,099	0.02%
2023/09/22	0	0.00	0.1	182.50	181.00	-0.1	8,446	0.00%
2023/09/21	0	0.00	0.1	182.00	181.00	-0.1	8,655	0.00%
2023/09/20	0.4	185.24	0	190.00	183.00	0.3	8,701	0.00%
2023/09/19	2.1	188.26	1.1	186.27	187.00	1	8,614	0.01%
2023/09/18	1.1	191.51	0.1	186.00	188.00	1	8,476	0.01%
2023/09/15	12.1	175.65	2.1	176.96	178.50	10	8,215	0.12%
2023/09/14	0	0.00	0.4	165.75	167.50	-0.4	7,911	-0.01%
2023/09/13	0.3	159.50	0.1	162.75	160.50	0.2	7,851	0.00%
2023/09/12	0.1	166.90	5	166.50	165.50	-4.9	7,792	-0.06%
2023/09/11	0	168.50	0.1	172.00	170.00	-0.1	7,726	0.00%
2023/09/08	0	167.00	0	0.00	166.50	0	7,673	0.00%
2023/09/07	1	167.00	0	164.50	165.50	1	7,677	0.01%
2023/09/06	0.2	167.00	11	171.45	166.00	-10.8	7,691	-0.14%
2023/09/05	1.1	164.43	2.2	165.08	165.00	-1	7,660	-0.01%
2023/09/04	0	0.00	1	158.00	159.00	-1	7,600	-0.01%
2023/09/01	0.1	159.00	0	0.00	159.00	0.1	7,583	0.00%
2023/08/31	0.1	159.00	0	0.00	160.00	0.1	7,547	0.00%
2023/08/30	2	157.50	0	158.00	157.50	2	7,489	0.03%
2023/08/29	5	157.10	5.1	158.17	157.00	-0.1	7,445	0.00%
2023/08/28	1	150.00	1.1	151.36	150.00	-0.1	7,327	0.00%
2023/08/25	0	0.00	1.3	142.18	144.00	-1.3	7,256	-0.02%
2023/08/24	0	0.00	1	145.00	142.50	-1	7,278	-0.01%
2023/08/23	0	142.50	0.2	142.83	142.00	-0.1	7,413	0.00%
2023/08/18	0	0.00	1	144.00	138.50	-1	7,510	-0.01%
2023/08/17	0	0.00	0.3	142.10	143.50	-0.3	7,497	0.00%
2023/08/16	0	139.00	0	0.00	137.00	0	7,498	0.00%
2023/08/15	2	139.75	1	140.00	140.00	1	7,496	0.01%
2023/08/14	2	138.00	2	138.00	139.00	0	7,452	0.00%
2023/08/11	1	142.50	1	142.00	143.50	0	7,361	0.00%
2023/08/10	2.1	147.02	1	144.00	145.00	1.1	7,284	0.01%
2023/08/09	3.5	154.95	0	0.00	151.50	3.5	7,190	0.05%
2023/08/08	0	158.50	0.4	158.69	157.00	-0.4	7,172	-0.01%
2023/08/04	0	152.50	0	0.00	153.00	0	7,112	0.00%
2023/08/02	0.5	153.61	1.2	153.13	151.50	-0.8	7,156	-0.01%
2023/08/01	2.2	159.14	3.1	155.26	156.00	-0.9	7,157	-0.01%
2023/07/31	0.5	161.93	0	167.50	160.50	0.4	7,087	0.01%
2023/07/28	0	163.00	2.1	164.05	165.50	-2.1	7,045	-0.03%
2023/07/27	4.2	163.80	3	165.00	163.50	1.2	7,092	0.02%
2023/07/26	0.3	162.92	1	163.00	164.00	-0.7	7,021	-0.01%
2023/07/25	2	158.25	1.1	161.62	164.50	1	6,878	0.01%
2023/07/24	27.1	155.02	34.1	156.48	158.50	-7	6,735	-0.10%
2023/07/21	1	144.50	1.1	146.12	149.50	-0.1	6,458	0.00%
2023/07/20	0	0.00	1.3	146.88	147.50	-1.3	6,443	-0.02%
2023/07/19	1.1	142.02	2.5	143.49	142.50	-1.4	6,420	-0.02%
2023/07/18	1.4	142.45	1.3	145.31	141.50	0.1	6,490	0.00%
2023/07/17	0	0.00	0.2	148.75	149.00	-0.2	6,392	0.00%
2023/07/14	0.2	145.50	0	148.00	144.00	0.2	6,242	0.00%
2023/07/13	9	148.00	10.1	147.46	144.50	-1.1	6,123	-0.02%
2023/07/12	0	0.00	1	140.50	143.00	-1	5,938	-0.02%
2023/07/11	17.1	143.61	16	143.16	140.50	1.1	5,853	0.02%
2023/07/10	7.1	146.92	10.1	146.06	146.00	-3	5,727	-0.05%
2023/07/07	10.1	144.04	5	143.00	144.00	5.1	5,747	0.09%
2023/07/04	2	134.50	4	134.88	133.50	-2	5,304	-0.04%
2023/07/03	2	137.75	2	139.00	137.50	0	5,175	0.00%
2023/06/30	10	132.20	8	132.01	136.00	2	4,961	0.04%
2023/06/29	2	128.50	7	129.14	129.50	-5	4,553	-0.11%
2023/06/28	0.1	117.50	0.1	114.57	118.00	-0.1	4,363	0.00%
2023/06/27	0.1	113.07	0	0.00	113.00	0.1	4,255	0.00%
2023/06/26	0.1	112.50	0	0.00	112.50	0.1	4,252	0.00%
2023/06/19	1	112.50	0	113.50	112.50	1	4,251	0.02%
2023/06/16	0	0.00	0	115.00	113.00	0	4,261	0.00%
2023/06/15	0	0.00	1	112.50	113.00	-1	4,258	-0.02%
2023/06/14	0	109.00	0	0.00	111.00	0	4,242	0.00%
2023/06/13	1	109.00	0	0.00	108.50	1	4,231	0.02%
2023/06/09	0	0.00	0.1	115.50	116.00	-0.1	4,198	0.00%
2023/06/05	1	109.50	0	0.00	109.50	1	4,162	0.02%
2023/06/01	0	0.00	0.1	111.00	111.00	-0.1	4,174	0.00%
2023/05/29	0.1	110.00	3	109.18	109.50	-3	4,073	-0.07%
2023/05/26	0	0.00	0.3	102.20	103.00	-0.3	3,928	-0.01%
2023/05/24	1.1	98.65	0	0.00	98.60	1.1	3,857	0.03%
2023/05/23	1.1	101.52	0	0.00	101.00	1.1	3,851	0.03%
2023/05/22	0	0.00	0.1	102.00	102.50	-0.1	3,926	0.00%
2023/05/19	1	99.00	0	0.00	98.00	1	3,934	0.03%
2023/05/18	0.1	100.50	0	0.00	99.70	0.1	3,932	0.00%
2023/05/16	0	99.00	0	0.00	98.90	0	3,959	0.00%
2023/05/15	0.1	98.90	0	0.00	98.20	0.1	3,957	0.00%
2023/05/11	0.1	101.00	7	100.50	100.00	-6.9	3,975	-0.17%
2023/05/10	0	0.00	1	103.57	103.50	-1	3,949	-0.03%
2023/05/09	1.1	105.43	0	0.00	103.00	1.1	3,939	0.03%
2023/05/08	0.1	109.50	1	109.00	109.00	-1	3,971	-0.02%
2023/05/05	1	115.00	5	114.50	114.00	-4	3,883	-0.10%
2023/05/04	2	116.00	1	116.00	117.50	1	3,912	0.03%
2023/05/03	12	116.29	8.5	114.64	116.00	3.6	4,009	0.09%
2023/05/02	5	112.10	0.1	113.25	113.50	4.9	3,968	0.12%
2023/04/27	1.2	110.35	0	0.00	108.50	1.2	4,030	0.03%
2023/04/25	0.1	109.00	1	113.00	109.00	-1	4,004	-0.02%
2023/04/24	1	112.50	1	112.00	113.50	0	3,966	0.00%
2023/04/21	2.1	115.46	9	116.00	115.00	-6.9	3,934	-0.18%
2023/04/20	3.1	117.29	6	118.00	114.50	-2.9	3,810	-0.08%
2023/04/19	0.1	115.55	0.2	118.17	115.50	-0.1	3,799	0.00%
2023/04/18	0	0.00	0.9	114.67	114.00	-0.9	3,722	-0.02%
2023/04/17	1.1	114.45	1.1	116.05	115.50	0	3,711	0.00%
2023/04/13	0	0.00	0.1	113.50	112.50	-0.1	3,634	0.00%
2023/04/12	1.1	109.68	10.1	107.72	112.50	-9	3,558	-0.25%
2023/04/11	5	104.40	8	105.19	106.00	-3	3,367	-0.09%
2023/04/10	10	106.05	2.1	105.26	105.00	8	3,443	0.23%
2023/04/07	0	0.00	8.1	100.75	102.50	-8.1	3,296	-0.25%
2023/04/06	5	96.50	2.1	97.31	98.00	2.9	3,247	0.09%
2023/03/31	0	94.40	0	94.70	94.60	0	3,358	0.00%
2023/03/30	3.4	92.39	0	0.00	92.40	3.4	3,436	0.10%
2023/03/29	1.4	94.29	0	0.00	93.60	1.4	3,410	0.04%
2023/03/28	6.1	96.53	0	0.00	96.50	6.1	3,430	0.18%
2023/03/27	6	97.45	0	0.00	97.30	6	3,450	0.17%
2023/03/21	0.1	98.50	0	0.00	98.50	0.1	3,565	0.00%
2023/03/20	0	0.00	1.1	99.65	99.50	-1.1	3,563	-0.03%
2023/03/16	1	95.40	0.5	96.20	96.10	0.5	3,686	0.01%
2023/03/15	1.1	98.48	0	0.00	97.90	1.1	3,776	0.03%
2023/03/14	2.1	99.71	0	0.00	99.50	2.1	3,823	0.05%
2023/03/13	1	98.10	1.3	101.16	102.00	-0.3	3,864	-0.01%
2023/03/10	2.1	98.58	0	0.00	98.50	2.1	3,921	0.05%
2023/03/09	4.1	102.52	0	0.00	102.50	4.1	3,897	0.11%
2023/03/08	2.1	105.00	0	0.00	105.00	2.1	3,900	0.05%
2023/03/07	2	104.50	2.2	106.25	107.00	-0.2	3,966	-0.01%
2023/02/24	0.1	105.00	0	0.00	104.00	0.1	4,103	0.00%
2023/02/21	0.2	105.00	3	108.00	105.50	-2.8	4,176	-0.07%
2023/02/20	0	0.00	1.2	105.96	106.50	-1.2	4,187	-0.03%
2023/02/17	0	0.00	0.1	102.00	102.50	-0.1	4,128	0.00%
2023/02/15	5	100.50	0	0.00	100.00	5	4,121	0.12%
2023/02/14	0	0.00	0.1	99.30	99.00	-0.1	4,113	0.00%
2023/02/10	1	97.90	1	97.00	97.30	0	4,152	0.00%
2023/02/09	5	98.20	0	0.00	97.70	5	4,117	0.12%
2023/02/06	3.3	99.85	3	104.50	99.60	0.3	4,063	0.01%
2023/02/03	0.5	105.00	0	0.00	105.00	0.5	3,971	0.01%
2023/02/02	1	105.00	0.2	106.50	105.50	0.8	4,028	0.02%
2023/02/01	3.4	105.51	0.1	102.50	105.00	3.3	3,987	0.08%
2023/01/31	0.1	98.20	0.1	97.90	99.10	0	3,898	0.00%
2023/01/30	0.4	96.23	1	96.00	95.80	-0.6	3,893	-0.02%
2023/01/17	1	93.50	5.4	95.04	95.00	-4.4	4,001	-0.11%
2023/01/16	0	0.00	2.1	92.70	92.90	-2.1	4,039	-0.05%
2023/01/12	0.3	92.50	0	0.00	92.60	0.3	4,140	0.01%
2023/01/11	0.1	93.02	0.1	94.50	93.30	0	4,190	0.00%
2023/01/10	0.2	92.60	0	0.00	93.30	0.2	4,159	0.00%
2023/01/09	0	0.00	17.1	93.01	93.30	-17.1	4,100	-0.42%
2023/01/05	0.1	90.40	0	0.00	89.50	0.1	4,011	0.00%
2023/01/04	0	0.00	0.1	92.40	91.70	-0.1	3,978	0.00%
2023/01/03	0	0.00	3.1	90.91	90.90	-3.1	3,951	-0.08%
2022/12/29	5.2	90.56	0	0.00	90.80	5.2	3,854	0.13%
2022/12/28	1	90.70	1.4	91.34	91.90	-0.4	3,763	-0.01%
2022/12/27	0	0.00	0.1	88.00	88.00	-0.1	3,626	0.00%
2022/12/26	0.3	86.76	0	0.00	86.20	0.3	3,627	0.01%
2022/12/23	0	0.00	25	91.70	88.90	-25	3,619	-0.69%
2022/12/22	1	88.80	1.7	88.54	90.00	-0.7	3,537	-0.02%
2022/12/21	0.1	84.10	0.2	85.39	83.70	-0.1	3,507	0.00%
2022/12/20	2	82.25	0	0.00	81.70	2	3,520	0.06%
2022/12/16	1	87.70	3	90.00	87.70	-2	3,573	-0.06%
2022/12/14	0	0.00	0.1	89.40	90.30	-0.1	3,528	0.00%
2022/12/09	1.1	88.52	1	89.40	88.50	0.1	3,476	0.00%
2022/12/08	3	90.30	0.1	90.00	90.00	2.9	3,421	0.08%
2022/12/07	1.1	86.11	0	0.00	85.90	1.1	3,324	0.03%
2022/12/06	0	0.00	2	90.85	90.20	-2	3,217	-0.06%
2022/12/02	29	88.14	4.1	88.55	88.70	24.9	3,095	0.80%
2022/12/01	0	0.00	1	85.70	85.70	-1	3,011	-0.03%
2022/11/29	1	85.40	0.1	84.90	85.10	0.9	2,969	0.03%
2022/11/28	0	0.00	0.1	81.40	82.50	-0.1	2,896	0.00%
2022/11/22	0.1	83.10	0	0.00	82.90	0.1	2,816	0.00%
2022/11/21	2	86.10	2.1	85.54	86.30	-0.1	2,738	0.00%
2022/11/18	0.2	80.20	0	0.00	79.50	0.2	2,648	0.01%
2022/11/17	0	0.00	0.1	82.55	82.00	-0.1	2,654	0.00%
2022/11/16	0.1	80.50	1	80.80	81.90	-0.9	2,656	-0.03%
2022/11/14	0	0.00	0.1	80.00	81.70	-0.1	2,645	0.00%
2022/11/09	0.1	78.60	20	78.90	78.30	-19.9	3,016	-0.66%
2022/11/08	0	0.00	0.1	80.60	80.20	-0.1	2,979	0.00%
2022/11/04	0	0.00	0.1	78.80	78.50	-0.1	2,964	0.00%
2022/11/02	0.1	78.06	0	0.00	78.70	0.1	2,941	0.00%
2022/11/01	0	0.00	0.1	78.50	78.90	-0.1	2,928	0.00%
2022/10/31	0.2	77.55	0	0.00	77.00	0.2	2,895	0.01%
2022/10/27	0	0.00	0.1	81.00	81.20	-0.1	2,823	0.00%
2022/10/26	0.1	78.43	0	0.00	80.00	0.1	2,780	0.00%
2022/10/25	1	79.50	1	78.30	80.00	0	2,724	0.00%
2022/10/21	0	0.00	2.1	73.40	73.60	-2.1	2,496	-0.08%
2022/10/20	0.1	70.30	0	0.00	71.60	0.1	2,421	0.00%
2022/10/19	26	69.98	4	70.53	70.40	22	2,376	0.93%
2022/10/12	1	64.50	0	0.00	65.30	1	2,390	0.04%
2022/10/03	1	63.80	0	0.00	63.60	1	2,546	0.04%
2022/09/27	1	66.00	0	0.00	66.80	1	2,548	0.04%
2022/09/26	0	68.80	0	0.00	66.40	0	2,544	0.00%
2022/09/19	1	82.50	0	0.00	80.80	1	2,673	0.04%
2022/09/08	0	0.00	1	82.80	83.20	-1	2,926	-0.03%
2022/09/06	2	82.50	0	0.00	82.00	2	3,156	0.06%
2022/09/05	2	83.30	0	0.00	83.00	2	3,182	0.06%
2022/09/02	0	0.00	1	85.00	84.60	-1	3,185	-0.03%
2022/08/25	1	87.60	0	0.00	87.70	1	3,223	0.03%
2022/08/19	1	84.00	1	84.60	86.50	0	3,243	0.00%
2022/08/18	9.1	83.37	8	83.80	83.90	1.1	3,198	0.03%
2022/08/17	14	90.84	0	0.00	88.00	14	3,013	0.46%
2022/08/16	6	98.08	0	0.00	97.70	6	2,843	0.21%
2022/08/10	0	0.00	1	102.50	101.00	-1	2,940	-0.03%
2022/08/08	0	0.00	1.3	99.42	100.00	-1.3	3,027	-0.04%
2022/08/04	2.1	97.01	0	0.00	97.20	2.1	3,186	0.07%
2022/08/02	1.1	98.95	0	0.00	98.90	1.1	3,214	0.03%
2022/08/01	0	0.00	3	103.00	101.50	-3	3,236	-0.09%
2022/07/29	0	0.00	5	101.00	102.00	-5	3,250	-0.15%
2022/07/26	1	101.00	0	0.00	99.40	1	3,399	0.03%
2022/07/22	1	98.30	0	0.00	98.00	1	3,576	0.03%
2022/07/21	1	97.40	6	96.75	97.80	-5	3,745	-0.13%
2022/07/20	10	98.00	0	0.00	97.40	10	4,535	0.22%
2022/07/19	1	96.60	1	97.30	97.40	0	4,609	0.00%
2022/07/15	0	0.00	2	94.40	94.40	-2	4,720	-0.04%
2022/07/14	1	92.00	1	92.50	96.30	0	4,833	0.00%
2022/07/13	1	96.50	0	0.00	96.40	1	4,957	0.02%
2022/07/12	2	97.35	0	0.00	98.00	2	5,311	0.04%
2022/07/06	1	107.00	0	0.00	106.50	1	6,132	0.02%
2022/07/05	3	112.83	1	112.50	112.50	2	6,141	0.03%
2022/07/04	0	0.00	3	110.67	112.50	-3	6,096	-0.05%
2022/07/01	1	112.00	0	0.00	109.00	1	6,082	0.02%
2022/06/30	0.3	112.50	0	0.00	110.50	0.3	6,034	0.00%
2022/06/29	1	109.00	1	110.00	110.50	0	6,062	0.00%
2022/06/27	0	0.00	1	108.00	108.00	-1	6,062	-0.02%
2022/06/24	0	0.00	3	106.17	107.50	-3	6,191	-0.05%
2022/06/20	1	99.60	0	0.00	99.80	1	6,562	0.02%
2022/06/17	3.1	100.81	1	100.00	101.00	2.1	6,524	0.03%
2022/06/15	4	112.75	1	115.00	108.00	3	6,386	0.05%
2022/06/08	1	113.00	0	0.00	113.50	1	6,089	0.02%
2022/05/30	0	0.00	1	118.00	116.50	-1	6,120	-0.02%
2022/05/24	2	117.50	1	116.00	114.50	1	6,028	0.02%
2022/05/23	0	0.00	1	120.00	119.50	-1	5,968	-0.02%
2022/05/20	1	122.50	1	120.50	117.50	0	5,961	0.00%
2022/05/19	0	0.00	3	117.50	119.00	-3	5,901	-0.05%
2022/05/16	0	0.00	1	118.00	118.50	-1	5,809	-0.02%
2022/05/13	1	118.50	1	119.50	116.00	0	5,750	0.00%
2022/05/12	1	114.00	0	0.00	112.00	1	5,612	0.02%
2022/05/05	0	0.00	15	124.00	122.00	-15	5,479	-0.27%
2022/05/04	0	0.00	2	121.00	120.50	-2	5,462	-0.04%
2022/05/03	1	126.50	0	0.00	123.50	1	5,418	0.02%
2022/04/29	1	127.00	1	126.50	127.50	0	5,388	0.00%
2022/04/28	5	127.30	0	0.00	125.00	5	5,336	0.09%
2022/04/27	2	131.50	3.1	132.37	134.00	-1.1	5,177	-0.02%
2022/04/26	20	133.68	24	134.69	133.50	-4	5,001	-0.08%
2022/04/25	0	0.00	2.1	127.94	127.50	-2.1	4,210	-0.05%
2022/04/22	1	128.00	0	0.00	128.50	1	4,124	0.02%
2022/04/21	4	130.63	3	128.17	127.50	1	4,080	0.02%
2022/04/20	7	133.07	2	131.75	131.00	5	4,037	0.12%
2022/04/19	3	133.83	2	133.00	133.50	1	3,920	0.03%
2022/04/18	4	131.00	5	131.20	132.50	-1	3,801	-0.03%
2022/04/15	8	129.12	11	128.95	130.50	-3	3,517	-0.09%
2022/04/14	7	119.86	6	120.58	124.00	1	3,058	0.03%
2022/04/13	5.1	117.70	0	0.00	117.50	5.1	2,849	0.18%
2022/04/12	3	118.50	2	118.00	118.50	1	2,793	0.04%
2022/04/11	0	0.00	0.2	115.50	115.00	-0.2	2,716	-0.01%
2022/04/08	0	0.00	1	115.00	116.50	-1	2,684	-0.04%
2022/04/01	0	0.00	7	116.64	115.50	-7	2,591	-0.27%
2022/03/30	0	0.00	2	114.00	112.50	-2	2,432	-0.08%
2022/03/29	11	115.68	2	114.25	113.50	9	2,388	0.38%
2022/03/28	2	116.00	9	119.44	121.50	-7	2,230	-0.31%
2022/03/25	4	118.50	2	119.00	119.00	2	2,145	0.09%
2022/03/24	1	119.50	4	121.25	119.50	-3	2,259	-0.13%
2022/03/15	0	0.00	1	106.00	105.50	-1	2,207	-0.05%
2022/03/11	0	0.00	4	105.50	106.50	-4	2,213	-0.18%
2022/03/09	1	105.00	0	0.00	105.50	1	2,212	0.05%
2022/03/08	0	106.00	1	105.50	105.00	-1	2,187	-0.05%
2022/03/07	1	109.00	0	0.00	108.00	1	2,158	0.05%
2022/03/03	0	0.00	1	113.50	114.00	-1	2,133	-0.05%
2022/03/02	0	0.00	8	112.56	112.50	-8	2,126	-0.38%
2022/02/24	4	109.50	0	0.00	108.50	4	2,224	0.18%
2022/02/22	1	112.00	0	0.00	111.50	1	2,257	0.04%
2022/02/21	4	113.50	0	0.00	113.50	4	2,253	0.18%
2022/02/18	0	0.00	4	111.50	111.50	-4	2,228	-0.18%
2022/02/17	0	0.00	1	111.00	110.50	-1	2,241	-0.04%
2022/02/15	2	109.00	0	0.00	108.50	2	2,287	0.09%
2022/02/10	0	0.00	1	111.00	112.00	-1	2,366	-0.04%
2022/02/09	1	110.50	0	0.00	110.50	1	2,447	0.04%
2022/01/26	0	0.00	1	105.50	106.00	-1	2,482	-0.04%
2022/01/25	1	106.00	1	109.00	105.50	0	2,498	0.00%
2022/01/24	1	108.50	0	0.00	109.00	1	2,524	0.04%
2022/01/12	2	116.50	1	116.00	116.00	1	2,715	0.04%
2022/01/11	1	118.00	0	0.00	116.50	1	2,728	0.04%
2022/01/10	1	117.50	36	118.51	121.00	-35	2,728	-1.28%
2022/01/07	30	118.00	0	0.00	116.50	30	2,746	1.09%
2022/01/05	0	0.00	1	114.00	112.00	-1	2,868	-0.03%
2021/12/28	0	0.00	2	109.50	110.50	-2	4,345	-0.05%
2021/12/27	1	110.00	1	110.50	110.50	0	4,786	0.00%
2021/12/23	2	111.50	0	0.00	111.50	2	5,554	0.04%
2021/12/22	0	0.00	1	112.00	112.00	-1	5,612	-0.02%
2021/12/21	1	113.00	0	0.00	114.00	1	5,597	0.02%
2021/12/20	5	116.60	2	120.00	114.00	3	5,569	0.05%
2021/12/17	1	118.50	7.1	116.79	116.50	-6.1	5,313	-0.11%
2021/12/15	0	0.00	0.5	109.00	109.00	-0.5	5,101	-0.01%
2021/12/13	1	108.50	0	0.00	110.00	1	5,102	0.02%
2021/12/10	0	0.00	2.5	108.50	108.50	-2.5	5,104	-0.05%
2021/12/09	0	0.00	10	110.00	110.00	-10	5,102	-0.20%
2021/12/08	1	111.00	0	0.00	110.50	1	5,113	0.02%
2021/12/03	2	113.00	0	0.00	110.50	2	5,182	0.04%
2021/12/02	0	0.00	2	111.00	110.00	-2	5,170	-0.04%
2021/11/26	0	0.00	31	110.74	110.00	-31	5,190	-0.60%
2021/11/24	11	115.14	6	115.17	112.00	5	5,212	0.10%
2021/11/22	0	0.00	7	111.79	109.50	-7	5,143	-0.14%
2021/11/19	26	112.92	6	111.17	111.50	20	5,154	0.39%
2021/11/18	1	108.00	0	0.00	109.00	1	5,126	0.02%
2021/11/17	2	108.00	0	0.00	107.50	2	5,138	0.04%
2021/11/16	1	110.50	0	0.00	108.50	1	5,148	0.02%
2021/11/15	2	108.75	0	0.00	109.00	2	5,155	0.04%
2021/11/12	1	112.00	0	0.00	111.00	1	5,142	0.02%
2021/11/11	1	114.00	1	114.00	112.50	0	5,132	0.00%
2021/11/09	3	115.17	1	114.50	114.50	2	5,111	0.04%
2021/11/08	1	116.50	1	115.50	114.00	0	5,101	0.00%
2021/11/01	0	0.00	11.1	115.50	115.00	-11.1	5,076	-0.22%
2021/10/28	1	113.50	3.1	115.48	114.00	-2.1	5,017	-0.04%
2021/10/26	4	106.50	0	0.00	106.00	4	4,881	0.08%
2021/10/22	1	105.00	0	0.00	105.50	1	4,896	0.02%
2021/10/20	0	0.00	0.1	109.50	106.50	-0.1	4,874	0.00%
2021/10/18	8	108.31	0	0.00	107.50	8	4,837	0.17%
2021/10/15	1	108.50	0	0.00	110.50	1	4,826	0.02%
2021/10/14	3	112.33	2	111.25	111.50	1	4,733	0.02%
2021/10/13	0	0.00	1	115.00	118.00	-1	4,607	-0.02%
2021/10/12	1	116.50	0	0.00	113.00	1	4,523	0.02%
2021/10/08	2	123.00	1	121.00	121.00	1	4,420	0.02%
2021/10/07	7	118.50	7	120.86	123.50	0	4,316	0.00%
2021/10/06	14	125.75	32.7	127.47	122.00	-18.7	4,053	-0.46%
2021/10/05	3	118.33	3.2	119.09	123.50	-0.2	3,406	-0.01%
2021/10/04	0.1	119.00	1	118.00	121.50	-0.9	3,164	-0.03%
2021/10/01	30	118.75	33	118.65	113.00	-3	2,791	-0.11%
2021/09/30	7.2	112.27	6.1	111.04	116.50	1.1	2,257	0.05%
2021/09/29	0	0.00	3	107.83	106.00	-3	2,115	-0.14%
2021/09/28	0	0.00	0.2	104.01	103.50	-0.2	2,203	-0.01%
2021/09/24	0.1	103.00	1	104.50	102.50	-0.9	2,382	-0.04%
2021/09/15	2	104.75	0	0.00	104.50	2	2,857	0.07%
2021/09/14	1.2	105.58	0	0.00	105.00	1.2	3,029	0.04%
2021/09/10	0	0.00	0.1	108.50	109.50	-0.1	3,531	0.00%
2021/09/08	0.1	104.00	0	0.00	103.00	0.1	3,798	0.00%
2021/09/06	1.1	107.07	0	0.00	106.50	1.1	4,273	0.02%
2021/09/03	1.3	109.22	0	0.00	108.50	1.3	4,632	0.03%
2021/09/02	1	110.00	0	0.00	110.50	1	4,879	0.02%
2021/09/01	2	110.25	0	0.00	111.00	2	5,140	0.04%
2021/08/31	1	110.50	1	112.00	112.00	0	5,146	0.00%
2021/08/30	2.2	110.14	1	112.00	112.00	1.2	5,221	0.02%
2021/08/26	0	0.00	2	117.50	115.00	-2	5,594	-0.04%
2021/08/25	0	0.00	2	113.25	114.50	-2	5,636	-0.04%
2021/08/19	2	111.00	0	0.00	110.00	2	5,888	0.03%
2021/08/18	2	109.50	2	114.50	115.00	0	5,895	0.00%
2021/08/16	1	113.00	1	114.00	113.00	0	5,915	0.00%
2021/08/13	1.1	113.11	8	114.88	116.00	-6.9	5,921	-0.12%
2021/08/11	0	0.00	2	115.75	114.50	-2	5,995	-0.03%
2021/08/10	2	116.50	1	116.00	115.50	1	6,044	0.02%
2021/08/09	6	120.75	0	0.00	119.50	6	6,130	0.10%
2021/08/06	1.3	116.70	0	0.00	116.50	1.3	6,187	0.02%
2021/08/05	0.2	118.50	0	0.00	119.00	0.2	6,271	0.00%
2021/08/04	0	0.00	1	118.50	118.50	-1	6,460	-0.02%
2021/07/30	1	122.00	0	0.00	121.50	1	7,098	0.01%
2021/07/29	1	122.00	0	122.00	122.00	1	7,252	0.01%
2021/07/28	0	118.95	0	0.00	123.00	0	7,292	0.00%
2021/07/27	3	123.00	0	0.00	121.00	3	7,352	0.04%
2021/07/26	0.4	126.57	0	0.00	125.00	0.4	7,485	0.00%
2021/07/21	2	127.75	0	0.00	127.50	2	7,536	0.03%
2021/07/15	0	0.00	2.3	129.59	131.00	-2.3	7,606	-0.03%
2021/07/14	0	0.00	4	125.75	126.50	-4	7,680	-0.05%
2021/07/13	7	127.57	14.8	126.56	126.00	-7.8	7,810	-0.10%
2021/07/12	0.1	129.00	15	130.03	129.00	-15	7,844	-0.19%
2021/07/09	5	131.00	0	0.00	129.00	5	7,879	0.06%
2021/07/08	20	130.63	12	132.58	133.50	8	7,911	0.10%
2021/07/07	4.4	131.99	1	134.50	130.50	3.4	7,908	0.04%
2021/07/06	1.7	135.12	11	134.14	134.00	-9.3	7,945	-0.12%
2021/07/05	19.3	138.61	12	135.92	136.00	7.3	7,924	0.09%
2021/07/02	0	0.00	2	132.75	133.50	-2	7,828	-0.03%
2021/07/01	5.1	130.10	0	0.00	129.50	5.1	7,797	0.06%
2021/06/30	4	134.50	9	134.94	134.00	-5	7,705	-0.06%
2021/06/29	0	0.00	1	132.00	131.50	-1	7,616	-0.01%
2021/06/28	1	132.00	8	132.31	131.50	-7	7,515	-0.09%
2021/06/25	2	133.75	1	133.00	131.50	1	7,436	0.01%
2021/06/24	0	0.00	1	134.00	134.50	-1	7,399	-0.01%
2021/06/23	3	135.83	2	140.50	134.00	1	7,310	0.01%
2021/06/22	42	139.77	61	138.48	137.50	-19	7,170	-0.26%
2021/06/21	1	131.00	13	132.88	133.50	-12	6,799	-0.18%
2021/06/18	3.5	132.29	0	0.00	132.50	3.5	6,703	0.05%
2021/06/17	8	133.94	10	135.75	132.50	-2	6,614	-0.03%
2021/06/16	13	134.15	51	133.96	132.50	-38	6,410	-0.59%
2021/06/15	3	129.83	17.1	130.99	130.00	-14.1	6,149	-0.23%
2021/06/11	7	126.43	28	128.82	124.50	-21	5,929	-0.35%
2021/06/10	4	122.63	35	123.57	121.50	-31	5,562	-0.56%
2021/06/09	15	117.57	0	0.00	123.50	15	5,306	0.28%
2021/06/07	0	0.00	4	112.50	111.50	-4	5,059	-0.08%
2021/06/04	12	121.21	11.1	120.94	116.00	0.9	4,986	0.02%
2021/06/03	0	0.00	3	115.83	116.00	-3	4,642	-0.06%
2021/06/02	0	0.00	1	116.50	115.00	-1	4,624	-0.02%
2021/06/01	3	113.00	9	112.67	113.50	-6	4,574	-0.13%
2021/05/31	5	109.00	8	110.94	110.50	-3	4,564	-0.07%
2021/05/28	0	0.00	3	107.33	106.00	-3	4,450	-0.07%
2021/05/26	3	103.33	1	103.50	104.50	2	4,505	0.04%
2021/05/25	5	103.50	0	0.00	103.50	5	4,499	0.11%
2021/05/24	0	0.00	1	103.00	103.50	-1	4,519	-0.02%
2021/05/20	1	105.00	0	0.00	101.50	1	4,619	0.02%
2021/05/19	4	106.13	0	0.00	106.00	4	4,617	0.09%
2021/05/17	5.2	97.92	0	0.00	95.50	5.2	4,577	0.11%
2021/05/14	0.1	109.50	1	111.00	106.00	-0.9	4,465	-0.02%
2021/05/13	3.2	101.00	0	0.00	106.00	3.2	4,390	0.07%
2021/05/12	5	106.40	0	0.00	105.50	5	4,288	0.12%
2021/05/11	37	115.59	23	121.24	116.00	14	4,090	0.34%
2021/05/10	52	121.80	18.2	123.87	122.50	33.9	3,867	0.88%
2021/05/07	0	0.00	2	118.00	116.50	-2	3,558	-0.06%
2021/05/06	0	0.00	12	110.63	119.00	-12	3,469	-0.35%
2021/05/05	0.5	111.50	1	109.50	109.00	-0.5	3,343	-0.02%
2021/05/04	7.2	105.85	1	108.00	106.50	6.2	3,356	0.18%
2021/05/03	4.1	116.01	1	120.00	112.00	3.1	3,386	0.09%
2021/04/29	6	115.50	7	116.00	116.00	-1	3,283	-0.03%
2021/04/28	0	0.00	1	113.00	113.50	-1	3,255	-0.03%
2021/04/26	5	114.50	3.1	113.94	115.00	1.9	3,267	0.06%
2021/04/23	0	0.00	2	112.00	112.00	-2	3,305	-0.06%
2021/04/22	13.3	114.31	3	114.33	112.00	10.3	3,332	0.31%
2021/04/21	0	0.00	22.1	116.37	116.50	-22.1	3,284	-0.67%
2021/04/20	1.3	117.46	1	117.50	117.50	0.3	3,261	0.01%
2021/04/19	11.1	118.82	1.1	119.45	119.00	10	3,242	0.31%
2021/04/16	10	113.05	2	115.25	114.00	8	3,150	0.25%
2021/04/14	1.1	110.32	1	110.00	110.50	0.1	3,196	0.00%
2021/04/13	1	112.50	1	113.00	110.50	0	3,157	0.00%
2021/04/12	2.2	112.50	2.1	110.26	112.00	0.1	3,162	0.00%
2021/04/09	5	107.90	1	109.00	108.00	4	3,138	0.13%
2021/04/08	2	109.50	11	111.00	110.50	-9	3,123	-0.29%
2021/04/07	2	107.25	1	108.50	108.00	1	3,132	0.03%
2021/04/06	14.2	106.51	0	0.00	106.50	14.2	3,160	0.45%
2021/03/30	2.2	107.13	4	107.00	108.50	-1.9	3,245	-0.06%
2021/03/29	4	104.75	0	0.00	105.50	4	3,277	0.12%
2021/03/26	1	105.00	0	0.00	105.50	1	3,391	0.03%
2021/03/24	4	105.88	10	106.00	106.00	-6	3,537	-0.17%
2021/03/23	1	109.00	0	0.00	109.50	1	3,558	0.03%
2021/03/22	0	0.00	0.1	111.50	111.00	-0.1	3,572	0.00%
2021/03/19	3	111.33	3	111.33	111.50	0	3,659	0.00%
2021/03/17	1	113.50	0	0.00	114.00	1	3,728	0.03%
2021/03/16	1	113.00	0	0.00	112.00	1	3,793	0.03%
2021/03/15	0	0.00	2	112.75	112.50	-2	3,836	-0.05%
2021/03/12	1	112.00	0	0.00	112.00	1	3,859	0.03%
2021/03/11	0	0.00	1	114.00	113.50	-1	3,876	-0.03%
2021/03/10	1	113.50	1	113.00	113.50	0	3,905	0.00%
2021/03/08	20	111.75	0	0.00	110.50	20	3,991	0.50%
2021/03/05	3	112.33	2	113.00	112.00	1	4,015	0.02%
2021/03/04	2	113.75	1	115.50	113.00	1	4,113	0.02%
2021/03/03	1	112.00	2	115.25	114.00	-1	4,160	-0.02%
2021/03/02	2	114.00	2	113.50	113.50	0	4,227	0.00%
2021/02/26	1	115.50	0	0.00	114.00	1	4,366	0.02%
2021/02/25	1	114.50	6	114.58	115.00	-5	4,307	-0.12%
2021/02/23	3.4	114.65	0	0.00	115.50	3.4	4,389	0.08%
2021/02/22	1	113.50	3	113.33	115.00	-2	4,366	-0.05%
2021/02/18	1.4	109.44	2	109.50	109.50	-0.6	4,362	-0.01%
2021/02/05	1	103.50	0	0.00	103.50	1	4,388	0.02%
2021/02/03	0	0.00	1	105.50	102.00	-1	4,432	-0.02%
2021/02/02	1	103.50	0	0.00	103.00	1	4,487	0.02%
2021/01/29	0	0.00	0	101.50	100.50	0	4,630	0.00%
2021/01/28	2	103.50	0	0.00	104.00	2	4,753	0.04%
2021/01/27	5	109.50	0	0.00	106.50	5	4,791	0.10%
2021/01/25	7.3	109.82	11	108.09	110.50	-3.7	4,821	-0.08%
2021/01/22	4.2	105.00	3	104.50	105.00	1.2	4,748	0.02%
2021/01/21	1	100.00	4	100.50	100.50	-3	4,716	-0.06%
2021/01/20	1	100.50	0	0.00	100.00	1	4,804	0.02%
2021/01/19	0	0.00	0.5	104.00	103.00	-0.5	4,809	-0.01%
2021/01/18	13	98.12	11	102.55	102.50	2	4,802	0.04%
2021/01/15	6	101.33	0	0.00	100.50	6	4,794	0.13%
2021/01/14	2.3	105.00	5	104.40	103.50	-2.7	4,842	-0.06%
2021/01/13	7	102.71	0	0.00	102.50	7	4,830	0.14%
2021/01/12	9	102.83	1	104.00	101.50	8	4,904	0.16%
2021/01/11	11	106.09	2	106.75	106.00	9	4,880	0.18%
2021/01/08	3	112.83	1	112.50	109.00	2	4,914	0.04%
2021/01/07	2.4	111.38	7	111.57	113.50	-4.6	4,952	-0.09%
2021/01/05	3.1	110.31	5	110.80	110.00	-1.9	5,662	-0.03%
2021/01/04	3	105.50	1	106.50	109.50	2	5,885	0.03%
2020/12/31	1	108.00	1	108.00	107.00	0	5,926	0.00%
2020/12/30	5	108.70	0	0.00	109.00	5	6,274	0.08%
2020/12/29	7	109.57	1	111.50	109.00	6	6,638	0.09%
2020/12/28	6	110.08	0	0.00	110.00	6	6,673	0.09%
2020/12/25	2	112.00	3	112.33	112.50	-1	6,715	-0.01%
2020/12/24	2	113.00	2	114.00	113.00	0	6,845	0.00%
2020/12/23	4	113.88	2	115.00	113.50	2	7,092	0.03%
2020/12/22	4	119.13	4	116.38	113.50	0	7,963	0.00%
2020/12/21	2.3	115.30	1	117.00	118.50	1.3	7,993	0.02%
2020/12/18	21.3	113.04	20	112.00	112.00	1.3	8,037	0.02%
2020/12/17	4	109.75	0	0.00	110.50	4	8,124	0.05%
2020/12/16	0	0.00	5	112.50	114.00	-5	8,311	-0.06%
2020/12/15	15.3	113.24	5	113.40	111.50	10.3	8,619	0.12%
2020/12/11	1	119.00	1	120.00	120.00	0	8,708	0.00%
2020/12/08	0.4	122.92	1	122.50	121.50	-0.6	9,665	-0.01%
2020/12/07	1.3	122.62	3	123.00	122.50	-1.7	9,957	-0.02%
2020/12/04	2	124.25	8.2	124.09	124.00	-6.2	10,280	-0.06%
2020/12/03	1	126.50	0	0.00	126.00	1	10,551	0.01%
2020/12/02	8	126.19	5.2	128.78	126.00	2.9	11,057	0.03%
2020/12/01	7	129.43	0	0.00	128.50	7	11,168	0.06%
2020/11/30	7.3	131.45	5	130.90	130.50	2.3	11,330	0.02%
2020/11/27	2	129.00	5	128.60	129.00	-3	11,394	-0.03%
2020/11/26	3	127.50	2	127.00	127.00	1	11,696	0.01%
2020/11/25	3	125.00	1	124.00	125.50	2	12,113	0.02%
2020/11/24	6	119.83	3	120.17	120.00	3	12,092	0.02%
2020/11/23	1	122.00	0	0.00	122.00	1	12,418	0.01%
2020/11/20	5	122.60	0	0.00	123.50	5	12,613	0.04%
2020/11/19	0	0.00	0.1	125.50	126.00	-0.1	12,815	0.00%
2020/11/18	1	124.50	0	0.00	124.50	1	13,059	0.01%
2020/11/17	4	124.75	2.1	125.63	124.00	1.9	13,204	0.01%
2020/11/16	2	127.50	0.7	128.00	125.50	1.3	13,334	0.01%
2020/11/12	13	129.46	1	128.50	128.50	12	13,825	0.09%
2020/11/10	1	131.00	1.1	133.87	130.50	-0.1	13,956	0.00%
2020/11/09	2	135.25	7	133.93	134.00	-5	14,046	-0.04%
2020/11/05	3	131.83	2	133.00	130.00	1	14,170	0.01%
2020/11/03	1	132.50	1	134.00	131.50	0	14,817	0.00%
2020/11/02	1	130.00	1	127.50	127.50	0	14,818	0.00%
2020/10/29	3	132.67	4	132.25	132.00	-1	14,959	-0.01%
2020/10/28	1	135.00	3	134.17	133.50	-2	14,980	-0.01%
2020/10/27	0	0.00	1	129.00	132.00	-1	14,965	-0.01%
2020/10/26	3	130.33	0	0.00	130.00	3	15,370	0.02%
2020/10/23	2	134.00	0	0.00	132.00	2	15,697	0.01%
2020/10/20	5	131.20	0	0.00	132.50	5	15,711	0.03%
2020/10/19	8	135.00	0	0.00	135.00	8	15,682	0.05%
2020/10/16	6.5	136.08	0	0.00	134.50	6.5	15,822	0.04%
2020/10/15	6	139.00	6	138.58	138.00	0	15,821	0.00%
2020/10/14	7	142.21	3	142.33	141.50	4	15,766	0.03%
2020/10/13	8	142.94	18	142.31	139.50	-10	15,613	-0.06%
2020/10/12	3	136.00	9	137.83	139.00	-6	15,189	-0.04%
2020/10/08	5	135.80	1	135.00	135.00	4	15,200	0.03%
2020/10/07	5	135.50	5	140.00	135.50	0	15,128	0.00%
2020/10/06	3.5	138.14	8	135.50	138.00	-4.5	14,831	-0.03%
2020/09/30	1	125.50	0	0.00	128.00	1	14,650	0.01%
2020/09/29	1	122.00	0	0.00	125.00	1	14,619	0.01%
2020/09/28	4	124.38	0	0.00	124.00	4	14,564	0.03%
2020/09/25	41	130.45	39	128.51	123.50	2	14,299	0.01%
2020/09/24	1	131.00	1	130.00	131.00	0	13,382	0.00%
2020/09/22	2	129.50	1	131.00	130.00	1	13,125	0.01%
2020/09/21	4	134.25	4	135.50	132.00	0	13,008	0.00%
2020/09/18	0	0.00	8	132.94	135.00	-8	12,802	-0.06%
2020/09/17	3	131.83	5	129.00	129.00	-2	12,474	-0.02%
2020/09/16	2	129.50	0	0.00	132.00	2	12,394	0.02%
2020/09/15	0	0.00	1	129.50	129.50	-1	12,266	-0.01%
2020/09/14	4	128.13	10	128.25	129.00	-6	12,154	-0.05%
2020/09/11	20	135.30	10	136.55	130.50	10	11,857	0.08%
2020/09/10	7	132.07	18	132.42	133.50	-11	11,230	-0.10%
2020/09/09	5	128.50	17	131.56	134.00	-12	10,947	-0.11%
2020/09/08	12	129.00	9	128.89	127.00	3	10,630	0.03%
2020/09/07	10	131.80	6	134.67	132.50	4	10,371	0.04%
2020/09/04	4	122.88	3	124.33	124.00	1	9,944	0.01%
2020/09/03	11	124.59	10	124.00	124.50	1	9,887	0.01%
2020/09/02	1	120.50	1	121.50	123.50	0	9,735	0.00%
2020/09/01	13	121.85	7	120.00	120.00	6	9,670	0.06%
2020/08/31	21	120.07	11	119.55	123.00	10	9,339	0.11%
2020/08/28	1	112.50	18	113.22	113.50	-17	8,874	-0.19%
2020/08/27	25	115.02	11	114.27	113.50	14	8,776	0.16%
2020/08/26	7	110.21	3	110.36	113.50	4	8,455	0.05%
2020/08/25	8	110.00	7	108.93	108.00	1	8,298	0.01%
2020/08/24	3	107.00	10	103.75	108.00	-7	8,316	-0.08%
2020/08/21	8	102.50	1	102.50	102.50	7	8,429	0.08%
2020/08/20	6	100.00	1	99.60	99.00	5	8,356	0.06%
2020/08/19	9	105.44	9	106.11	105.50	0	8,192	0.00%
2020/08/18	27	107.28	29.1	108.27	105.00	-2.1	8,084	-0.03%
2020/08/17	0	0.00	1	100.00	101.00	-1	7,657	-0.01%
2020/08/14	6	99.67	2	100.50	98.50	4	7,612	0.05%
2020/08/13	1	96.70	0	0.00	99.40	1	7,588	0.01%
2020/08/12	2	98.90	0	0.00	98.20	2	7,538	0.03%
2020/08/11	8	100.14	8	99.24	99.10	0	7,552	0.00%
2020/08/10	13	101.11	15	101.35	98.40	-2	7,429	-0.03%
2020/08/07	13	97.48	11	97.59	100.00	2	7,137	0.03%
2020/08/06	1	94.60	0	0.00	93.70	1	6,803	0.01%
2020/08/05	3	93.30	0	0.00	93.60	3	6,815	0.04%
2020/08/04	14	95.52	11	93.85	94.00	3	6,837	0.04%
2020/08/03	0	0.00	4	93.18	93.00	-4	6,713	-0.06%
2020/07/31	3	92.37	0	0.00	92.20	3	6,772	0.04%
2020/07/30	45	94.84	49	94.09	93.50	-4	7,089	-0.06%
2020/07/29	0.1	93.00	16	92.32	92.80	-15.9	7,121	-0.22%
2020/07/28	1	89.20	0	0.00	87.60	1	6,862	0.01%
2020/07/27	1	89.60	1	89.30	89.30	0	6,882	0.00%
2020/07/24	9	88.72	2	89.05	87.70	7	6,840	0.10%
2020/07/23	0	0.00	5	88.40	89.60	-5	6,813	-0.07%
2020/07/22	9	90.03	0	0.00	88.40	9	6,770	0.13%
2020/07/21	2	89.00	4	88.75	89.10	-2	6,617	-0.03%
2020/07/20	9	87.31	10	87.09	87.90	-1	6,546	-0.02%
2020/07/17	5	87.40	1	88.40	86.60	4	6,502	0.06%
2020/07/16	0	0.00	5	87.50	88.00	-5	6,434	-0.08%
2020/07/15	9	86.44	7	86.89	85.50	2	6,338	0.03%
2020/07/14	0	0.00	8	83.70	83.70	-8	6,094	-0.13%
2020/07/13	4	84.50	0	0.00	84.50	4	6,103	0.07%
2020/07/10	33	85.45	32	86.06	85.20	1	6,061	0.02%
2020/07/09	7	84.40	1	84.50	83.70	6	5,844	0.10%
2020/07/08	3	81.23	3	82.63	82.50	0	5,863	0.00%
2020/07/07	5	83.40	2	82.10	81.50	3	5,885	0.05%
2020/06/30	1	83.50	0	0.00	83.80	1	6,148	0.02%
2020/06/29	3	84.97	0	0.00	85.00	3	6,218	0.05%
2020/06/24	1	86.40	1	86.20	86.10	0	6,224	0.00%
2020/06/22	5	87.30	0	0.00	87.10	5	6,343	0.08%
2020/06/19	2	87.00	0	0.00	86.80	2	6,422	0.03%
2020/06/12	1	87.50	0	0.00	87.00	1	7,107	0.01%
2020/06/11	12	88.20	1	88.10	87.40	11	7,441	0.15%
2020/06/10	3	91.27	7	90.37	91.00	-4	7,668	-0.05%
2020/06/08	2	92.25	3	93.07	92.90	-1	8,207	-0.01%
2020/06/05	0	0.00	1.1	90.78	91.40	-1.1	8,337	-0.01%
2020/06/02	2	88.80	0	0.00	88.90	2	8,813	0.02%
2020/06/01	0	0.00	1	91.30	91.20	-1	8,787	-0.01%
2020/05/29	3	91.27	6	93.87	89.50	-3	8,748	-0.03%
2020/05/28	16	91.28	20	91.56	91.80	-4	8,599	-0.05%
2020/05/27	0	0.00	4	88.38	87.50	-4	8,429	-0.05%
2020/05/26	0	0.00	1	87.30	86.40	-1	8,592	-0.01%
2020/05/22	4	84.88	1	87.10	84.30	3	8,761	0.03%
2020/05/20	4	85.70	2	85.15	84.60	2	8,723	0.02%
2020/05/19	5	87.48	2	88.35	86.50	3	8,637	0.03%
2020/05/15	3	85.50	0	0.00	83.20	3	8,482	0.04%
2020/05/14	3	84.40	0	0.00	84.20	3	8,460	0.04%
2020/05/13	1	86.70	0	0.00	85.90	1	8,343	0.01%
2020/05/08	2	90.90	1	89.30	89.60	1	8,130	0.01%
2020/05/07	5	89.34	0	0.00	90.00	5	8,072	0.06%
2020/05/06	6	92.08	1	93.90	88.50	5	7,962	0.06%
2020/05/05	6	87.62	7	90.24	91.30	-1	7,567	-0.01%
2020/05/04	0	0.00	7	83.41	83.00	-7	7,113	-0.10%
2020/04/30	1	83.40	10	82.95	83.80	-9	7,022	-0.13%
2020/04/28	0	0.00	1	80.70	82.50	-1	6,967	-0.01%
2020/04/27	10	79.47	10	79.28	80.00	0	6,962	0.00%
2020/04/24	3	78.97	0	0.00	78.60	3	6,939	0.04%
2020/04/21	3	81.77	4	83.28	80.90	-1	6,863	-0.01%
2020/04/20	2	80.20	0	0.00	81.90	2	6,837	0.03%
2020/04/17	3	81.93	1	83.30	81.80	2	6,954	0.03%
2020/04/16	1	83.50	0	0.00	83.70	1	6,962	0.01%
2020/04/09	0	0.00	3	84.60	81.30	-3	6,781	-0.04%
2020/04/08	2	84.30	4	83.23	84.30	-2	6,713	-0.03%
2020/04/07	1	83.90	0	0.00	83.00	1	6,658	0.02%
2020/04/01	0	0.00	1	77.30	78.90	-1	6,473	-0.02%
2020/03/31	1	74.60	6	76.30	77.70	-5	6,388	-0.08%
2020/03/30	1	75.40	0	0.00	74.10	1	6,324	0.02%
2020/03/27	0	0.00	1	76.90	75.60	-1	6,358	-0.02%
2020/03/26	7	76.06	4.1	75.98	75.80	3	6,378	0.05%
2020/03/25	7	76.19	3	76.87	75.30	4	6,323	0.06%
2020/03/24	7	74.59	6	74.65	74.60	1	6,241	0.02%
2020/03/23	0.1	72.10	2	71.70	72.50	-2	6,196	-0.03%
2020/03/20	3	74.17	5	75.66	73.00	-2	6,100	-0.03%
2020/03/19	5	73.02	0	0.00	71.60	5	5,881	0.09%
2020/03/18	0	0.00	3	81.00	79.50	-3	5,633	-0.05%
2020/03/17	11	79.83	4	79.80	78.60	7	5,468	0.13%
2020/03/16	2	84.60	0	0.00	83.60	2	5,091	0.04%
2020/03/13	7	79.11	31	81.98	84.40	-24	4,749	-0.51%
2020/03/12	9	80.80	9	81.62	81.00	0	4,251	0.00%
2020/03/11	3	83.63	6	83.65	83.00	-3	4,036	-0.07%
2020/03/10	6	80.17	8	80.66	83.30	-2	3,777	-0.05%
2020/03/09	6	79.23	13	80.07	78.60	-7	3,560	-0.20%
2020/03/06	5	78.80	5	79.30	78.70	0	3,313	0.00%
2020/03/05	4	77.00	0	0.00	77.50	4	3,167	0.13%
2020/03/04	2	76.00	0	0.00	75.90	2	3,118	0.06%
2020/03/03	2	79.70	2	78.00	78.10	0	3,053	0.00%
2020/03/02	5	76.30	8	77.30	79.00	-3	2,907	-0.10%
2020/02/27	7	78.29	9	79.08	73.60	-2	2,709	-0.07%
2020/02/26	4	75.60	17	76.09	77.00	-13	2,456	-0.53%
2020/02/25	0	0.00	1	73.50	73.40	-1	2,230	-0.04%
2020/02/19	0	0.00	2	72.80	72.30	-2	2,161	-0.09%
2020/02/18	5	72.50	1	72.40	71.80	4	2,151	0.19%
2020/02/17	2	72.30	2	71.30	72.30	0	2,152	0.00%
2020/02/14	1	69.50	0	0.00	69.50	1	2,097	0.05%
2020/02/13	0	0.00	1	69.20	68.70	-1	2,132	-0.05%
2020/02/12	2	68.70	0	0.00	68.70	2	2,164	0.09%
2020/02/11	0	0.00	1	68.90	68.50	-1	2,196	-0.05%
2020/02/07	1	67.60	0	0.00	67.40	1	2,334	0.04%
2020/02/06	1	69.40	2	69.70	68.90	-1	2,498	-0.04%
2020/02/05	0	0.00	1	68.70	68.10	-1	2,498	-0.04%
2020/02/03	3	66.50	0	0.00	66.90	3	2,519	0.12%
2020/01/31	0	0.00	1	68.60	68.60	-1	2,555	-0.04%
2020/01/30	3	67.47	0	0.00	66.90	3	2,568	0.12%
2020/01/20	0	0.00	1	72.10	71.80	-1	2,529	-0.04%
2020/01/17	1	71.70	0	0.00	71.80	1	2,589	0.04%
2020/01/16	1	71.70	0	0.00	72.60	1	2,596	0.04%
2020/01/14	1	72.60	1	72.70	72.30	0	2,602	0.00%
2020/01/13	0	0.00	5	74.64	72.50	-5	2,575	-0.19%
2020/01/10	2	70.00	1	70.30	70.10	1	2,429	0.04%
2020/01/09	1	68.50	1	69.20	68.50	0	2,378	0.00%
2020/01/08	6	68.65	4	68.33	68.00	2	2,370	0.08%
2020/01/07	3	70.50	1	70.40	70.30	2	2,375	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	73.00	72.60	-1	2,547	-0.04%
2019/12/30	1	72.60	1	73.00	72.30	0	2,545	0.00%
2019/12/26	2	72.20	0	0.00	72.10	2	2,562	0.08%
2019/12/25	9	73.69	0	0.00	72.60	9	2,559	0.35%
2019/12/24	4	75.15	4	76.48	75.00	0	2,531	0.00%
2019/12/23	6	74.80	6	75.40	75.80	0	2,496	0.00%
2019/12/20	1	72.90	0	0.00	73.20	1	2,407	0.04%
2019/12/19	0	0.00	1	73.40	72.70	-1	2,446	-0.04%
2019/12/18	2	73.05	6	73.07	73.20	-4	2,448	-0.16%
2019/12/16	2	72.00	0	0.00	72.00	2	2,484	0.08%
2019/12/13	1	72.10	1	72.80	72.10	0	2,561	0.00%
2019/12/12	1	71.50	0	0.00	71.30	1	2,566	0.04%
2019/12/10	2	71.90	3	71.67	71.80	-1	2,719	-0.04%
2019/12/09	2	70.70	0	0.00	70.70	2	2,763	0.07%
2019/12/03	0	0.00	6	71.30	71.50	-6	2,916	-0.21%
2019/12/02	1	70.60	0	0.00	70.60	1	2,969	0.03%
2019/11/29	1	71.50	0	0.00	71.40	1	3,058	0.03%
2019/11/28	1	72.20	0	0.00	72.20	1	3,064	0.03%
2019/11/26	1	73.40	1	74.30	73.80	0	3,088	0.00%
2019/11/25	0	0.00	1	72.90	72.70	-1	3,105	-0.03%
2019/11/21	1	71.90	2	71.95	71.90	-1	3,146	-0.03%
2019/11/18	1	72.10	0	0.00	72.10	1	3,221	0.03%
2019/11/15	1	72.80	1	73.80	72.80	0	3,217	0.00%
2019/11/14	1	72.60	0	0.00	72.50	1	3,203	0.03%
2019/11/13	0	0.00	1	74.40	74.20	-1	3,175	-0.03%
2019/11/12	4	74.80	2	75.10	74.60	2	3,174	0.06%
2019/11/11	2	73.95	1	72.90	73.00	1	3,136	0.03%
2019/11/08	2	75.60	5	76.96	75.60	-3	3,100	-0.10%
2019/11/07	2	75.40	1	76.50	76.30	1	3,072	0.03%
2019/11/06	3	75.93	3	77.00	75.20	0	3,027	0.00%
2019/11/05	5	76.16	30	76.52	75.00	-25	2,937	-0.85%
2019/11/04	2	73.10	8	73.35	73.10	-6	2,784	-0.22%
2019/11/01	3	70.60	6	72.05	72.80	-3	2,777	-0.11%
2019/10/31	1	71.50	1	71.70	71.30	0	2,826	0.00%
2019/10/30	4	71.95	9	72.19	72.40	-5	2,853	-0.18%
2019/10/29	5	71.36	0	0.00	70.50	5	2,838	0.18%
2019/10/28	4	71.50	0	0.00	72.00	4	2,938	0.14%
2019/10/25	6	72.35	0	0.00	71.50	6	3,007	0.20%
2019/10/23	5	73.68	0	0.00	73.50	5	3,136	0.16%
2019/10/22	1	74.70	0	0.00	74.70	1	3,198	0.03%
2019/10/21	1	74.60	0	0.00	74.40	1	3,257	0.03%
2019/10/17	7	75.06	0	0.00	75.20	7	3,452	0.20%
2019/10/16	6	75.50	0	0.00	75.30	6	3,670	0.16%
2019/10/15	1	76.00	0	0.00	76.00	1	4,065	0.02%
2019/10/14	1	77.60	8	78.49	77.60	-7	4,178	-0.17%
2019/10/09	8	76.83	6	77.38	77.40	2	4,093	0.05%
2019/10/08	7	76.79	9	76.70	76.20	-2	4,021	-0.05%
2019/10/07	0	0.00	1	75.50	75.10	-1	3,963	-0.03%
2019/10/04	3.1	74.60	0	0.00	74.50	3.1	3,973	0.08%
2019/10/03	2	74.60	0	0.00	74.60	2	4,037	0.05%
2019/10/02	1	75.30	4	76.33	75.30	-3	4,017	-0.07%
2019/10/01	0	0.00	2	75.30	75.30	-2	4,009	-0.05%
2019/09/27	4	74.13	0	0.00	73.90	4	4,033	0.10%
2019/09/26	2	75.50	0	0.00	75.30	2	4,005	0.05%
2019/09/25	1	76.80	1	77.30	76.80	0	3,976	0.00%
2019/09/24	2	77.10	11	77.34	77.00	-9	3,966	-0.23%
2019/09/23	1	75.80	0	0.00	75.80	1	3,918	0.03%
2019/09/19	9	76.62	0	0.00	76.30	9	3,899	0.23%
2019/09/18	2	77.80	1	78.80	77.70	1	3,860	0.03%
2019/09/16	4	78.55	4.1	79.73	77.50	-0.1	3,934	0.00%
2019/09/11	1	76.60	2	76.50	76.60	-1	3,803	-0.03%
2019/09/10	7	75.50	0	0.00	74.80	7	3,744	0.19%
2019/09/09	6	75.37	2	76.00	75.20	4	3,710	0.11%
2019/09/06	3	75.73	4	75.25	76.00	-1	3,696	-0.03%
2019/09/05	0	0.00	1	74.50	74.20	-1	3,689	-0.03%
2019/09/04	2	74.80	0	0.00	74.90	2	3,762	0.05%
2019/09/03	2	74.30	4	74.03	74.10	-2	3,726	-0.05%
2019/09/02	1	71.60	12	70.98	71.60	-11	3,675	-0.30%
2019/08/29	1	68.60	1	69.80	69.10	0	3,896	0.00%
2019/08/28	9	69.06	4	69.68	68.00	5	3,922	0.13%
2019/08/27	3	70.70	1	69.70	70.00	2	3,929	0.05%
2019/08/26	1	71.60	1	70.20	71.30	0	3,998	0.00%
2019/08/23	4	71.03	1	71.90	71.50	3	3,993	0.08%
2019/08/22	4	71.53	0	0.00	71.30	4	3,966	0.10%
2019/08/21	0	0.00	1	72.60	73.00	-1	3,928	-0.03%
2019/08/20	0	0.00	2	72.65	72.10	-2	3,923	-0.05%
2019/08/16	1	73.30	0	0.00	73.50	1	3,934	0.03%
2019/08/15	1	71.40	2	71.65	71.40	-1	3,938	-0.03%
2019/08/14	0	0.00	1	73.20	72.60	-1	3,974	-0.03%
2019/08/13	1	74.00	2	73.80	73.40	-1	4,081	-0.02%
2019/08/12	0	0.00	2	74.60	74.30	-2	4,085	-0.05%
2019/08/08	3	73.40	1	73.50	74.30	2	4,088	0.05%
2019/08/07	1	73.80	1	72.70	72.10	0	4,098	0.00%
2019/08/06	0	0.00	1	70.90	72.60	-1	4,114	-0.02%
2019/08/02	0	0.00	3	72.50	73.40	-3	4,112	-0.07%
2019/08/01	2	76.65	1	77.20	75.40	1	4,051	0.02%
2019/07/31	13	76.54	2	76.80	76.60	11	4,034	0.27%
2019/07/30	1	75.80	1	76.40	75.80	0	4,001	0.00%
2019/07/29	3	79.97	1	80.40	79.90	2	3,882	0.05%
2019/07/26	5	81.94	3	81.43	81.60	2	3,842	0.05%
2019/07/25	1	80.10	0	0.00	79.80	1	3,739	0.03%
2019/07/24	1	80.20	1	80.10	79.80	0	3,714	0.00%
2019/07/23	12	78.26	3	79.03	79.00	9	3,639	0.25%
2019/07/22	4	79.88	3	80.17	78.80	1	3,615	0.03%
2019/07/19	8	78.93	8	78.75	79.20	0	3,610	0.00%
2019/07/18	5	79.26	8	78.55	76.80	-3	3,515	-0.09%
2019/07/17	8	77.89	6	78.25	78.10	2	3,303	0.06%
2019/07/16	3	72.80	2	72.77	74.00	1	2,902	0.03%
2019/07/15	1	69.70	0	0.00	69.30	1	2,751	0.04%
2019/07/09	1	71.10	0	0.00	70.50	1	2,869	0.03%
2019/07/05	0	0.00	1	69.30	69.20	-1	2,877	-0.03%
2019/07/04	1	69.00	6	68.82	69.00	-5	2,863	-0.17%
2019/07/03	1	67.20	0	0.00	67.10	1	2,838	0.04%
2019/07/02	1	66.60	3	66.87	67.00	-2	2,871	-0.07%
2019/06/28	2	64.90	0	0.00	64.90	2	2,906	0.07%
2019/06/24	2	65.00	1	65.80	66.10	1	3,004	0.03%
2019/06/21	3	68.30	1	67.10	66.90	2	2,962	0.07%
2019/06/20	1	70.00	3	70.23	69.90	-2	2,865	-0.07%
2019/06/19	1	70.20	2	70.05	69.90	-1	2,941	-0.03%
2019/06/13	3	69.97	2	71.30	69.60	1	3,325	0.03%
2019/06/12	6	70.90	10	71.56	70.00	-4	3,290	-0.12%
2019/06/11	2	69.30	0	0.00	69.30	2	3,206	0.06%
2019/06/10	3	70.10	4	70.43	70.10	-1	3,183	-0.03%
2019/06/06	2	68.45	2	68.50	68.70	0	3,137	0.00%
2019/06/05	4	68.38	4	68.28	68.60	0	3,078	0.00%
2019/06/04	2	66.10	10	65.17	66.00	-8	2,931	-0.27%
2019/06/03	5	65.24	2	64.90	64.10	3	2,900	0.10%
2019/05/31	3	65.40	8	64.60	65.40	-5	2,850	-0.18%
2019/05/30	1	62.20	0	0.00	62.00	1	2,749	0.04%
2019/05/29	1	62.10	1	63.00	62.10	0	2,775	0.00%
2019/05/28	0	0.00	1	62.30	62.20	-1	2,772	-0.04%
2019/05/27	0	0.00	1	62.50	62.20	-1	2,780	-0.04%
2019/05/24	2	62.45	2	63.45	62.30	0	2,789	0.00%
2019/05/23	8	63.03	3	63.13	63.10	5	2,807	0.18%
2019/05/22	4	62.88	2	64.30	62.40	2	2,851	0.07%
2019/05/21	4	63.50	3	64.20	63.10	1	2,864	0.03%
2019/05/20	12	64.45	12	64.08	64.40	0	2,977	0.00%
2019/05/17	0	0.00	2	60.65	60.80	-2	2,901	-0.07%
2019/05/16	5	61.26	1	62.90	60.00	4	2,945	0.14%
2019/05/15	1	62.60	3	61.43	62.60	-2	2,945	-0.07%
2019/05/14	0	0.00	7	59.00	60.40	-7	2,978	-0.23%
2019/05/13	1	59.00	3	59.83	59.00	-2	3,060	-0.07%
2019/05/10	5	60.86	1	62.30	60.80	4	3,121	0.13%
2019/05/09	1	62.00	0	0.00	62.00	1	3,214	0.03%
2019/05/08	6	63.28	4	63.80	62.70	2	3,271	0.06%
2019/05/07	0	0.00	2	64.20	63.70	-2	3,348	-0.06%
2019/05/06	3	63.50	5	63.26	63.60	-2	3,616	-0.06%
2019/05/03	3	63.37	3	63.60	63.50	0	3,946	0.00%
2019/05/02	10	62.44	9	63.34	62.40	1	4,045	0.02%
2019/04/30	2	61.10	2	62.10	60.90	0	4,023	0.00%
2019/04/29	5	62.30	3	62.43	62.00	2	4,088	0.05%
2019/04/26	3	62.57	3	63.10	62.40	0	4,083	0.00%
2019/04/25	2	66.80	0	0.00	64.60	2	4,066	0.05%
2019/04/24	5	68.70	3	69.87	68.40	2	4,033	0.05%
2019/04/23	3	68.87	3	70.37	68.20	0	4,058	0.00%
2019/04/22	3	69.10	3	70.57	68.90	0	4,040	0.00%
2019/04/19	1	68.20	5	69.00	68.20	-4	4,055	-0.10%
2019/04/18	4	66.90	5	68.34	70.00	-1	4,143	-0.02%
2019/04/17	2	70.80	1	69.20	69.40	1	4,083	0.02%
2019/04/15	0	0.00	1	72.10	72.50	-1	4,159	-0.02%
2019/04/12	5	71.80	2	73.15	71.90	3	4,313	0.07%
2019/04/11	6	74.43	7	75.44	74.00	-1	4,398	-0.02%
2019/04/10	0	0.00	2	73.90	74.50	-2	4,433	-0.05%
2019/04/08	4	74.30	3	75.07	74.10	1	4,521	0.02%
2019/04/03	6	74.10	4	73.85	73.70	2	4,517	0.04%
2019/04/01	4	72.93	3	73.60	71.70	1	4,815	0.02%
2019/03/29	4	73.18	4	73.05	74.00	0	4,907	0.00%
2019/03/27	2	72.80	6	72.90	72.80	-4	4,948	-0.08%
2019/03/26	1	74.00	1	75.40	73.80	0	5,053	0.00%
2019/03/25	2	74.30	0	0.00	74.00	2	5,074	0.04%
2019/03/22	4	75.08	6	76.15	76.30	-2	5,057	-0.04%
2019/03/21	4	74.98	0	0.00	74.20	4	5,039	0.08%
2019/03/20	5	75.74	4	75.00	75.80	1	4,979	0.02%
2019/03/19	3	71.60	5	70.96	72.50	-2	4,803	-0.04%
2019/03/18	1	69.40	1	70.20	69.40	0	4,713	0.00%
2019/03/15	0	0.00	1	69.20	69.00	-1	4,770	-0.02%
2019/03/14	2	68.35	1	70.10	68.20	1	4,799	0.02%
2019/03/13	1	69.00	1	69.90	69.00	0	4,848	0.00%
2019/03/12	1	69.10	1	70.50	69.10	0	4,923	0.00%
2019/03/11	1	69.00	0	0.00	69.00	1	5,007	0.02%
2019/03/08	0	0.00	3	68.73	69.40	-3	5,068	-0.06%
2019/03/05	0	0.00	1	69.20	68.90	-1	5,601	-0.02%
2019/03/04	4	69.45	2	71.25	69.10	2	5,658	0.04%
2019/02/27	0	0.00	6	69.65	69.40	-6	5,910	-0.10%
2019/02/26	1	69.80	1	69.80	69.20	0	6,016	0.00%
2019/02/21	4	70.98	2	72.45	71.00	2	6,109	0.03%
2019/02/19	5	71.24	3	70.53	70.10	2	6,159	0.03%
2019/02/18	1	68.50	59	68.67	68.50	-58	6,167	-0.94%
2019/02/15	6	69.98	16	69.61	68.20	-10	6,632	-0.15%
2019/02/14	1	68.80	5	69.00	68.50	-4	6,673	-0.06%
2019/02/12	3	69.67	4	70.45	70.00	-1	6,721	-0.01%
2019/02/11	9	69.59	17	70.18	69.90	-8	6,675	-0.12%
2019/01/30	3	66.83	1	67.20	65.80	2	6,692	0.03%
2019/01/29	1	66.90	1	67.40	66.90	0	6,755	0.00%
2019/01/28	3	65.87	3	66.37	66.30	0	6,809	0.00%
2019/01/25	23	65.60	6	65.90	64.40	17	6,929	0.25%
2019/01/24	87	64.62	45	63.80	65.60	42	6,718	0.63%
2019/01/23	22	59.04	15	59.03	60.00	7	6,490	0.11%
2019/01/22	8	56.63	8	56.05	56.30	0	6,503	0.00%
2019/01/21	20	54.25	19	54.48	55.20	1	6,652	0.02%
2019/01/18	1	56.90	0	0.00	58.10	1	6,676	0.01%
2019/01/17	0	0.00	1	58.10	56.60	-1	6,808	-0.01%
2019/01/16	0	0.00	4	57.60	57.80	-4	6,925	-0.06%
2019/01/15	1	56.50	8	56.03	56.50	-7	7,096	-0.10%
2019/01/14	5	55.00	1	55.60	54.20	4	7,266	0.06%
2019/01/10	24	54.84	6	55.32	55.10	18	7,773	0.23%
2019/01/09	1	52.90	0	0.00	53.00	1	7,830	0.01%
2019/01/04	2	52.75	19	53.79	52.50	-17	8,277	-0.21%
2019/01/03	0	0.00	8	58.90	58.30	-8	8,492	-0.09%
2019/01/02	0	0.00	20	61.60	61.10	-20	8,680	-0.23%
2018/12/28	10	66.65	7	65.83	65.00	3	8,801	0.03%
2018/12/26	2	64.30	10	65.40	63.20	-8	9,370	-0.09%
2018/12/25	0	0.00	1	65.20	65.00	-1	9,769	-0.01%
2018/12/24	14	67.61	11	67.88	67.10	3	10,018	0.03%
2018/12/22	16	64.29	4.2	64.28	65.00	11.8	10,207	0.12%
2018/12/21	1	57.50	0.4	59.20	59.10	0.6	10,623	0.01%
2018/12/20	1	59.00	0	0.00	59.00	1	10,960	0.01%
2018/12/18	1	61.00	0	0.00	61.00	1	11,953	0.01%
2018/12/13	3	67.20	0	0.00	65.00	3	12,579	0.02%
2018/12/12	1	65.00	1	66.30	66.20	0	12,862	0.00%
2018/12/05	4	67.25	0	0.00	66.90	4	14,250	0.03%
2018/12/03	0.2	68.30	0	0.00	68.30	0.2	14,797	0.00%
2018/11/30	1	65.20	1	66.20	67.80	0	14,973	0.00%
2018/11/29	7	69.59	12	70.80	68.20	-5	14,764	-0.03%
2018/11/28	8	71.09	11	71.65	71.00	-3	14,595	-0.02%
2018/11/27	0	0.00	2	72.00	73.00	-2	14,535	-0.01%
2018/11/26	5	70.42	10	71.00	72.30	-5	14,478	-0.03%
2018/11/23	4	74.45	0	0.00	74.80	4	14,229	0.03%
2018/11/22	2	79.80	1	77.80	76.50	1	14,115	0.01%
2018/11/21	0	0.00	2	81.50	80.30	-2	14,052	-0.01%
2018/11/20	2	80.00	1	80.00	80.00	1	14,013	0.01%
2018/11/19	1	80.10	1	80.90	80.70	0	14,004	0.00%
2018/11/16	11	81.05	9	81.09	80.30	2	14,049	0.01%
2018/11/15	2	83.80	9	84.37	82.20	-7	13,976	-0.05%
2018/11/14	32.2	84.63	27	85.96	83.80	5.2	13,824	0.04%
2018/11/13	6	80.48	6	80.80	80.90	0	13,419	0.00%
2018/11/12	8	81.45	13	80.82	80.20	-5	13,402	-0.04%
2018/11/09	0	0.00	5	78.40	79.80	-5	13,327	-0.04%
2018/11/08	10	80.38	13	79.42	78.50	-3	13,296	-0.02%
2018/11/07	5	81.50	2	80.70	80.30	3	13,236	0.02%
2018/11/06	14	81.16	11	80.35	79.50	3	13,157	0.02%
2018/11/05	1	80.90	3	80.27	78.60	-2	12,993	-0.02%
2018/11/02	10	79.50	3	78.67	77.70	7	12,891	0.05%
2018/11/01	1	74.80	0	0.00	74.50	1	12,665	0.01%
2018/10/31	6	74.72	7	74.24	74.30	-1	12,596	-0.01%
2018/10/30	6	71.83	11	70.44	74.20	-5	12,473	-0.04%
2018/10/29	17	74.51	13	74.41	72.20	4	12,330	0.03%
2018/10/26	10	79.67	5	78.94	77.10	5	12,151	0.04%
2018/10/25	4	78.65	34	78.79	80.00	-30	12,043	-0.25%
2018/10/24	3	81.83	3	82.40	81.10	0	11,906	0.00%
2018/10/23	49	82.53	43	82.68	81.40	6	11,815	0.05%
2018/10/22	24	80.34	22	79.75	81.80	2	11,596	0.02%
2018/10/19	17	77.71	10	77.22	78.70	7	11,432	0.06%
2018/10/18	24	75.73	27	75.02	76.90	-3	11,219	-0.03%
2018/10/17	19.2	76.26	29	75.71	75.00	-9.8	10,919	-0.09%
2018/10/16	6	76.95	9	76.18	75.50	-3	10,849	-0.03%
2018/10/15	22	78.92	23	78.93	78.00	-1	10,703	-0.01%
2018/10/12	17	80.09	14	78.59	81.00	3	10,551	0.03%
2018/10/11	25	79.92	21	78.14	77.40	4	10,349	0.04%
2018/10/09	19	83.85	22	84.93	86.00	-3	10,213	-0.03%
2018/10/08	7	85.24	9	84.41	83.00	-2	10,041	-0.02%
2018/10/05	16	86.54	14	85.93	86.00	2	9,870	0.02%
2018/10/04	16	86.04	30	86.71	88.90	-14	9,556	-0.15%
2018/10/03	30	86.69	21	87.61	84.30	9	9,225	0.10%
2018/10/02	33	90.83	28	90.36	90.00	5	8,836	0.06%
2018/10/01	21	90.20	25	91.28	92.50	-4	8,548	-0.05%
2018/09/28	38	92.41	23	94.26	90.90	15	8,092	0.19%
2018/09/27	17	97.54	14	98.86	99.00	3	7,571	0.04%
2018/09/26	31	94.48	17	96.19	100.00	14	7,234	0.19%
2018/09/25	10	95.30	20	97.15	91.40	-10	6,718	-0.15%
2018/09/21	18	90.15	14	90.31	93.50	4	6,141	0.07%
2018/09/20	5	85.20	3	85.80	86.20	2	5,790	0.03%
2018/09/18	16	84.74	8	84.84	83.50	8	5,687	0.14%
2018/09/17	9	83.32	3	83.47	85.20	6	5,506	0.11%
2018/09/14	2	78.00	5	79.80	80.00	-3	5,357	-0.06%
2018/09/13	3	86.50	3	84.30	83.10	0	5,057	0.00%
2018/09/12	1	82.20	11	83.35	85.00	-10	4,890	-0.20%
2018/09/11	13	77.77	0	0.00	79.50	13	5,000	0.26%
2018/09/10	12	76.63	7	76.16	77.50	5	4,947	0.10%
2018/09/07	4	74.77	4	74.15	74.50	0	4,690	0.00%
2018/09/06	7	71.54	85	71.62	69.30	-78	4,552	-1.71%
2018/09/05	132	64.74	56	68.12	69.70	76	4,361	1.74%	大買/
2018/09/04	0	0.00	2	63.25	63.40	-2	4,267	-0.05%
2018/09/03	0	0.00	1	62.80	62.60	-1	4,278	-0.02%
2018/08/30	2	64.45	3	63.87	64.10	-1	4,310	-0.02%
2018/08/27	0	0.00	3	63.23	62.70	-3	4,500	-0.07%
2018/08/23	3	64.10	3	63.70	62.90	0	4,554	0.00%
2018/08/22	2	60.90	0	0.00	60.80	2	4,475	0.04%
2018/08/21	1	61.00	0	0.00	61.10	1	4,499	0.02%
2018/08/20	3	60.00	5	61.34	61.50	-2	4,545	-0.04%
2018/08/17	2	60.75	1	61.10	60.50	1	4,488	0.02%
2018/08/16	1	60.80	1	62.60	62.80	0	4,435	0.00%
2018/08/15	2	62.20	0	0.00	62.00	2	4,526	0.04%
2018/08/14	1	63.60	3	62.93	63.60	-2	4,522	-0.04%
2018/08/13	4	62.93	0	0.00	62.00	4	4,511	0.09%
2018/08/10	3	65.40	0	0.00	65.10	3	4,476	0.07%
2018/08/09	3	66.20	1	66.20	66.70	2	4,462	0.04%
2018/08/08	2	68.65	0	0.00	68.50	2	4,433	0.05%
2018/08/07	0	0.00	1	69.50	68.90	-1	4,430	-0.02%
2018/08/06	1	69.10	0	0.00	68.80	1	4,434	0.02%
2018/08/03	0	0.00	1	69.50	69.70	-1	4,453	-0.02%
2018/07/30	1	69.00	1	70.00	68.70	0	4,552	0.00%
2018/07/26	3	68.53	0	0.00	68.30	3	4,516	0.07%
2018/07/23	7	70.33	2	70.55	70.00	5	4,763	0.10%
2018/07/20	0	0.00	1	69.00	69.00	-1	4,936	-0.02%
2018/07/19	7	68.50	1	68.50	68.30	6	4,961	0.12%
2018/07/18	8	67.79	21	68.02	68.10	-13	4,975	-0.26%
2018/07/17	5	69.30	2	69.60	67.20	3	4,953	0.06%
2018/07/16	0	0.00	2	67.95	70.60	-2	4,762	-0.04%
2018/07/12	3	64.77	0	0.00	64.50	3	4,647	0.06%
2018/07/11	11	64.79	0	0.00	64.70	11	4,662	0.24%
2018/07/10	1	63.60	2	64.65	65.40	-1	4,665	-0.02%
2018/07/09	2	63.05	2	62.85	63.40	0	4,700	0.00%
2018/07/06	11	61.25	4	61.40	61.30	7	4,740	0.15%
2018/07/05	2	61.00	2	61.00	61.00	0	5,370	0.00%
2018/07/04	1	61.10	2	61.80	62.40	-1	6,067	-0.02%
2018/07/03	1	60.80	0	0.00	60.10	1	6,390	0.02%
2018/07/02	0	0.00	10	62.00	62.30	-10	6,626	-0.15%
2018/06/29	10	64.95	25	63.66	63.50	-15	7,054	-0.21%
2018/06/28	1	63.20	22	63.52	63.90	-21	7,658	-0.27%
2018/06/27	10	66.44	3	66.97	62.70	7	8,332	0.08%
2018/06/26	11	64.54	11	63.51	64.90	0	8,802	0.00%
2018/06/25	16	63.83	1	65.00	62.10	15	8,792	0.17%
2018/06/22	2	62.45	12	64.30	61.60	-10	8,963	-0.11%
2018/06/21	0	0.00	18	69.50	66.20	-18	9,315	-0.19%
2018/06/20	63	70.25	32	70.18	70.20	31	9,496	0.33%
2018/06/19	2	66.00	11	67.80	69.50	-9	9,680	-0.09%
2018/06/15	2	63.70	6	63.30	63.20	-4	9,827	-0.04%
2018/06/14	3	65.73	1	63.80	62.50	2	9,898	0.02%
2018/06/12	0	0.00	3	55.47	55.10	-3	10,117	-0.03%
2018/06/11	0	0.00	1	54.00	54.70	-1	10,221	-0.01%
2018/06/06	8	58.43	1	59.00	58.90	7	11,129	0.06%
2018/06/05	0	0.00	5	57.00	56.20	-5	11,160	-0.04%
2018/06/04	6	55.98	0	0.00	58.00	6	11,225	0.05%
2018/06/01	1	52.00	2	54.15	54.20	-1	11,274	-0.01%
2018/05/31	1	49.50	0	0.00	49.35	1	11,491	0.01%
2018/05/28	1	52.00	0	0.00	50.30	1	12,283	0.01%
2018/05/25	8	57.45	2	56.15	55.10	6	12,605	0.05%
2018/05/23	18	59.07	0	0.00	59.20	18	13,666	0.13%
2018/05/14	1	49.75	1	50.00	49.60	0	16,541	0.00%
2018/05/11	1	49.90	0	0.00	52.00	1	17,175	0.01%
2018/05/10	0	0.00	1	48.00	48.60	-1	17,546	-0.01%
2018/05/09	2	47.90	0	0.00	49.00	2	17,854	0.01%
2018/05/07	0	0.00	7	48.50	52.00	-7	17,936	-0.04%
2018/05/02	1	65.80	0	0.00	65.80	1	18,092	0.01%
2018/04/30	3	74.90	0	0.00	73.10	3	18,108	0.02%
2018/04/27	1	69.90	10	71.42	73.80	-9	18,128	-0.05%
2018/04/26	4	74.78	3	78.53	73.70	1	17,823	0.01%
2018/04/25	0	0.00	2	79.50	81.80	-2	17,643	-0.01%
2018/04/24	4	83.33	1	81.40	81.00	3	17,647	0.02%
2018/04/23	4	83.08	0	0.00	83.50	4	17,918	0.02%
2018/04/20	1	82.60	1	82.60	82.60	0	17,939	0.00%
2018/04/19	2	82.85	1	85.00	83.50	1	17,908	0.01%
2018/04/18	1	83.50	0	0.00	83.10	1	17,921	0.01%
2018/04/17	0	0.00	3	83.00	83.00	-3	17,958	-0.02%
2018/04/16	0	0.00	21	83.19	82.60	-21	18,044	-0.12%
2018/04/13	1	81.00	2	82.90	84.80	-1	18,169	-0.01%
2018/04/12	2	84.50	3	84.57	85.00	-1	18,343	-0.01%
2018/04/11	20	83.67	25	83.85	86.00	-5	18,776	-0.03%
2018/04/10	17	88.63	29	93.24	83.30	-12	18,412	-0.07%
2018/04/09	12	87.66	10	90.06	92.50	2	17,913	0.01%
2018/04/03	9	83.03	13	83.01	84.10	-4	17,701	-0.02%
2018/04/02	41	82.38	18	83.20	81.70	23	17,646	0.13%
2018/03/31	34	82.37	15	81.25	80.50	19	17,313	0.11%
2018/03/30	16	81.18	24	80.82	83.40	-8	16,682	-0.05%
2018/03/29	33	70.90	27	71.93	75.90	6	15,958	0.04%
2018/03/28	30	70.10	32	69.04	69.00	-2	15,366	-0.01%
2018/03/27	2	70.70	3	70.43	69.50	-1	15,310	-0.01%
2018/03/26	11	68.65	10	68.80	70.00	1	15,026	0.01%
2018/03/23	1	65.90	1	65.60	67.50	0	14,647	0.00%
2018/03/22	22	67.50	1,067.7	69.07	65.70	-1,045.7	14,338	-7.29%	大賣/鉅額交易
2018/03/21	6	66.58	2.4	66.80	65.70	3.6	13,650	0.03%
2018/03/20	6	63.80	17	63.99	64.30	-11	13,424	-0.08%
2018/03/19	3	63.40	4	65.88	63.10	-1	13,399	-0.01%
2018/03/16	1	62.50	1	62.20	61.20	0	13,028	0.00%
2018/03/15	2	60.90	2	60.85	61.40	0	12,907	0.00%
2018/03/14	2	59.60	3	60.10	61.00	-1	12,787	-0.01%
2018/03/13	18	63.67	6	62.38	60.00	12	12,630	0.10%
2018/03/12	1	56.00	0	0.00	62.90	1	12,141	0.01%
2018/03/08	4	58.15	2	57.80	58.50	2	11,720	0.02%
2018/03/07	10	60.80	0	0.00	58.00	10	11,607	0.09%
2018/03/06	2	59.55	4	59.78	60.70	-2	11,486	-0.02%
2018/03/05	2	59.70	20	59.40	59.00	-18	11,234	-0.16%
2018/03/01	5	61.88	15	61.61	63.50	-10	10,699	-0.09%
2018/02/27	23	61.96	4	62.00	62.50	19	10,391	0.18%
2018/02/26	5	56.54	32	57.33	59.00	-27	10,017	-0.27%
2018/02/23	14	66.64	22	66.98	56.50	-8	9,342	-0.09%
2018/02/22	3	61.17	2	61.20	62.70	1	8,886	0.01%
2018/02/21	1	54.30	1	53.90	57.00	0	8,514	0.00%
2018/02/12	24	50.23	6	50.46	51.90	18	8,049	0.22%
2018/02/09	1	43.30	2	48.20	47.20	-1	7,837	-0.01%
2018/02/08	19	47.46	11	47.36	46.30	8	7,587	0.11%
2018/02/07	30	53.73	8	53.41	48.95	22	7,199	0.31%
2018/02/06	31.4	57.64	55	55.07	52.20	-23.6	6,565	-0.36%
2018/02/05	9	56.12	28	53.49	58.00	-19	5,914	-0.32%
2018/02/02	18	52.08	2.1	52.80	52.80	15.9	5,273	0.30%
2018/02/01	9	47.03	4	48.00	48.00	5	4,891	0.10%
2018/01/30	0	0.00	5	39.70	39.70	-5	4,503	-0.11%
2018/01/29	12	38.58	0	0.00	39.70	12	4,515	0.27%
2018/01/26	8	39.63	0	0.00	40.00	8	4,440	0.18%
2018/01/23	5	40.40	0	0.00	41.60	5	4,313	0.12%
2018/01/22	3	39.45	3	37.55	39.45	0	4,293	0.00%
2018/01/19	2	38.25	4	37.55	37.55	-2	4,297	-0.05%
2018/01/17	0	0.00	1	29.70	34.10	-1	4,175	-0.02%
2018/01/16	0	0.00	28	33.00	33.00	-28	3,850	-0.73%
2018/01/12	0	0.00	2	44.50	40.70	-2	3,807	-0.05%
2018/01/10	1	41.10	0	0.00	41.10	1	3,707	0.03%
2018/01/09	5	36.00	5	37.40	37.40	0	3,597	0.00%
2018/01/08	0	0.00	50	34.00	34.00	-50	3,450	-1.45%
2018/01/05	74	28.35	46	28.84	30.95	28	3,223	0.87%
2018/01/04	50	28.15	65	27.31	28.15	-15	2,767	-0.54%
2018/01/03	10	24.81	0	0.00	25.60	10	2,512	0.40%
2018/01/02	25	23.22	0	0.00	23.30	25	2,309	1.08%