世紀鋼 (9958)-國票-南港券商分點個股進出

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
275.5
漲跌
▲25.0
漲幅
+9.98%
成交量
21,142張
產業
上市鋼鐵類股
819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－國票-南港券商分點個股進出

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

國票-南港券商分點個股進出
國票-南港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
2024/05/21	2.1	268.36	11.1	269.44	275.50	-9	8,077	-0.11%
2024/05/20	16.1	254.25	1.1	252.91	250.50	15	7,769	0.19%
2024/05/17	4	248.25	14.1	250.89	252.50	-10.1	7,690	-0.13%
2024/05/16	28.1	246.31	4.1	248.78	243.00	24.1	7,576	0.32%
2024/05/15	1.5	245.45	6	267.00	240.50	-4.5	7,505	-0.06%
2024/05/14	11.3	245.63	12.1	248.77	248.50	-0.8	7,230	-0.01%
2024/05/13	4	236.88	12.2	236.35	236.00	-8.2	6,998	-0.12%
2024/05/10	5.2	217.15	3.1	221.29	224.50	2.1	6,820	0.03%
2024/05/09	3.1	224.69	1.1	233.09	225.50	2	6,721	0.03%
2024/05/08	1	221.50	1.3	223.58	231.00	-0.3	6,564	0.00%
2024/05/07	2.4	211.61	0	0.00	210.00	2.4	6,467	0.04%
2024/05/06	0.1	224.56	0	0.00	223.50	0.1	6,473	0.00%
2024/05/03	1	230.00	1	231.00	230.00	0	6,489	0.00%
2024/05/02	5	231.60	17.3	230.83	230.00	-12.3	6,487	-0.19%
2024/04/30	1	223.50	1	220.00	223.50	0	6,468	0.00%
2024/04/29	1	217.00	1.2	220.63	217.50	-0.2	6,652	0.00%
2024/04/26	4	213.75	4	214.25	212.50	0	6,693	0.00%
2024/04/25	1	209.99	36.5	199.89	207.50	-35.5	6,699	-0.53%
2024/04/24	0	0.00	1	199.50	200.00	-1	6,689	-0.01%
2024/04/23	0.1	194.50	1	203.00	194.00	-0.9	6,756	-0.01%
2024/04/22	5.4	202.73	3	203.50	198.00	2.4	6,803	0.04%
2024/04/19	12	215.00	2.4	214.88	212.00	9.6	6,981	0.14%
2024/04/18	4.2	214.45	2.2	216.18	215.50	2	6,969	0.03%
2024/04/17	3	218.83	4.2	218.86	216.50	-1.2	6,996	-0.02%
2024/04/16	6.2	212.48	6	211.83	211.50	0.2	7,118	0.00%
2024/04/15	29.1	212.29	5.5	215.04	210.00	23.6	7,041	0.34%
2024/04/12	2	198.52	1	206.00	206.50	1	6,916	0.01%
2024/04/11	14.8	204.59	0	0.00	200.50	14.8	6,878	0.21%
2024/04/10	2	225.25	3.4	223.06	222.50	-1.4	6,709	-0.02%
2024/04/08	0.2	211.00	0	0.00	213.50	0.2	6,659	0.00%
2024/04/03	1	212.50	1	216.00	216.00	0	6,637	0.00%
2024/04/02	3.2	214.39	1	214.50	212.50	2.2	6,604	0.03%
2024/04/01	1.1	221.70	1.3	218.04	217.00	-0.2	6,618	0.00%
2024/03/29	2.1	220.49	2	221.75	218.50	0.1	6,595	0.00%
2024/03/28	0	221.50	1.1	221.71	221.00	-1	6,601	-0.02%
2024/03/27	1.2	221.96	1	233.00	221.50	0.2	6,580	0.00%
2024/03/26	3.3	235.88	2.5	234.86	228.50	0.8	6,614	0.01%
2024/03/25	6	235.17	11	234.00	237.50	-5	6,471	-0.08%
2024/03/22	5.1	224.01	5.1	225.19	221.00	0	6,440	0.00%
2024/03/21	5.2	216.70	10.1	220.88	219.50	-4.9	6,438	-0.08%
2024/03/20	17.4	205.76	3	208.17	207.50	14.4	6,744	0.21%
2024/03/19	3.1	220.59	11	218.86	217.50	-7.9	6,635	-0.12%
2024/03/18	3	223.50	1	221.50	224.00	2	6,628	0.03%
2024/03/15	2	230.25	2	227.25	225.00	0	6,641	0.00%
2024/03/14	5.1	236.26	1	232.00	232.00	4.1	6,668	0.06%
2024/03/13	4	251.13	4	251.75	246.00	0	6,671	0.00%
2024/03/12	5	245.70	6	244.08	248.50	-1	6,712	-0.01%
2024/03/11	0	234.17	0	0.00	230.50	0	6,718	0.00%
2024/03/08	1.1	240.42	0	0.00	238.50	1.1	6,830	0.02%
2024/03/07	6.1	236.84	1	248.00	241.00	5.1	6,793	0.08%
2024/03/06	0.1	247.33	0	0.00	248.00	0.1	6,691	0.00%
2024/03/05	5.1	248.19	1	253.00	249.00	4.1	6,663	0.06%
2024/03/04	3.1	256.49	1	261.00	252.50	2.1	6,596	0.03%
2024/03/01	4	256.88	2	255.50	260.00	2	6,539	0.03%
2024/02/29	3	259.00	11	263.82	257.50	-8	6,506	-0.12%
2024/02/27	1.1	249.51	2	253.50	249.50	-0.9	6,532	-0.01%
2024/02/26	2	255.75	1	253.07	254.00	1	6,507	0.01%
2024/02/23	4	263.88	4	256.88	253.00	0	6,487	0.00%
2024/02/22	4	248.50	8.1	254.20	254.50	-4.1	6,364	-0.06%
2024/02/21	0.1	238.00	0	0.00	236.50	0.1	6,285	0.00%
2024/02/20	0	240.00	4	241.50	237.50	-4	6,315	-0.06%
2024/02/19	1	240.50	1	252.00	240.50	0	6,365	0.00%
2024/02/16	0.1	245.00	0.2	243.33	248.00	-0.1	6,428	0.00%
2024/02/15	10	225.50	0.1	235.00	235.00	9.9	6,407	0.15%
2024/02/05	0.1	220.00	0	0.00	219.00	0.1	6,563	0.00%
2024/02/01	0.1	215.75	0	0.00	217.00	0.1	6,831	0.00%
2024/01/31	1	225.00	1	220.50	219.00	0	6,912	0.00%
2024/01/30	1	222.50	1.1	225.86	222.50	-0.1	6,893	0.00%
2024/01/29	1.1	223.10	1.3	225.70	225.00	-0.2	6,876	0.00%
2024/01/26	1.1	216.12	1.1	221.96	219.50	-0.1	6,900	0.00%
2024/01/25	1.1	218.71	1	218.49	217.00	0	6,971	0.00%
2024/01/24	0	216.50	0	0.00	216.50	0	7,217	0.00%
2024/01/23	6	215.58	11.4	219.49	220.50	-5.4	7,271	-0.07%
2024/01/22	1	205.50	1.2	201.83	205.50	-0.2	7,049	0.00%
2024/01/19	0.7	192.50	0	0.00	191.00	0.7	6,986	0.01%
2024/01/18	0.2	195.97	0.1	201.00	197.00	0.1	6,972	0.00%
2024/01/17	3.1	205.76	28	200.95	205.00	-24.9	6,919	-0.36%
2024/01/16	3	203.32	3.1	203.84	204.50	0	6,830	0.00%
2024/01/15	28	197.46	11.1	194.34	203.50	16.9	6,744	0.25%
2024/01/12	0	191.00	0.2	190.00	189.00	-0.2	6,546	0.00%
2024/01/11	1	191.50	1.1	189.23	191.50	-0.1	6,489	0.00%
2024/01/10	0.4	175.27	1.3	188.08	189.00	-0.9	6,488	-0.01%
2024/01/09	0	0.00	0.2	185.67	186.50	-0.2	6,323	0.00%
2024/01/05	5	183.50	5.2	184.43	183.50	-0.2	6,336	0.00%
2024/01/04	0.1	180.00	1.3	178.15	180.00	-1.2	6,296	-0.02%
2024/01/03	1	172.50	1	174.50	177.50	0	6,295	0.00%
2024/01/02	0.4	175.38	0.8	177.83	173.50	-0.4	6,320	-0.01%
2023/12/29	0	0.00	3	174.50	174.50	-3	6,333	-0.05%
2023/12/28	0	0.00	1.2	173.37	173.50	-1.2	6,368	-0.02%
2023/12/27	4.1	168.01	1	168.50	168.00	3.1	6,389	0.05%
2023/12/25	0.2	170.00	0	0.00	168.00	0.2	6,407	0.00%
2023/12/21	3.3	171.87	0	0.00	173.50	3.3	6,430	0.05%
2023/12/20	1	178.00	1.1	181.82	178.00	-0.1	6,423	0.00%
2023/12/19	1.1	182.45	0	0.00	181.50	1.1	6,383	0.02%
2023/12/18	1	181.50	34.6	179.97	181.50	-33.5	6,314	-0.53%
2023/12/15	6.4	180.55	4	177.00	172.00	2.4	6,262	0.04%
2023/12/14	0.3	186.50	0.1	186.75	186.50	0.2	5,929	0.00%
2023/12/12	1	182.50	1	181.50	181.00	0	6,307	0.00%
2023/12/11	1.1	177.45	0	0.00	179.00	1.1	6,307	0.02%
2023/12/08	4	182.38	3	183.17	182.50	1	6,312	0.02%
2023/12/07	0.1	181.00	2	183.00	182.00	-1.9	6,321	-0.03%
2023/12/06	36.3	177.76	3	179.50	180.00	33.3	6,256	0.53%
2023/12/05	2	174.50	4.4	175.66	179.00	-2.4	6,182	-0.04%
2023/12/04	0	0.00	2	171.25	171.00	-2	6,046	-0.03%
2023/11/29	6	166.00	2	169.00	166.00	4	6,221	0.06%
2023/11/28	0	0.00	3	166.50	166.50	-3	6,249	-0.05%
2023/11/27	3.1	168.44	0	0.00	166.50	3.1	6,305	0.05%
2023/11/24	1.1	173.50	19.5	172.47	173.50	-18.4	6,299	-0.29%
2023/11/22	0	0.00	2.1	168.19	168.00	-2.1	6,358	-0.03%
2023/11/21	1	167.00	0	0.00	163.50	1	6,356	0.02%
2023/11/20	4.1	165.52	1.2	166.00	165.50	2.9	6,356	0.04%
2023/11/17	3.1	169.80	3	168.50	168.50	0.1	6,332	0.00%
2023/11/16	0	0.00	3.1	169.34	170.00	-3.1	6,303	-0.05%
2023/11/15	4.1	166.38	3.1	168.31	165.50	1	6,246	0.02%
2023/11/14	3.1	167.95	3.1	168.27	169.00	0	6,146	0.00%
2023/11/13	8	164.06	12.2	169.11	166.00	-4.2	6,074	-0.07%
2023/11/10	2.1	155.38	5.4	156.15	159.00	-3.3	5,813	-0.06%
2023/11/09	5	150.30	3	147.33	151.00	2	5,631	0.04%
2023/11/08	0.2	147.75	6	144.42	147.00	-5.8	5,657	-0.10%
2023/11/07	3	140.00	0	0.00	140.00	3	5,620	0.05%
2023/11/06	5	141.30	1	142.00	141.00	4	5,696	0.07%
2023/11/03	0.2	138.00	0	0.00	140.00	0.2	5,700	0.00%
2023/11/02	6.4	139.94	3	139.50	139.50	3.4	5,716	0.06%
2023/11/01	1	142.50	0	0.00	143.50	1	5,589	0.02%
2023/10/31	2.4	157.04	0	0.00	150.50	2.4	5,324	0.05%
2023/10/27	3	166.00	3	168.50	167.50	0	5,387	0.00%
2023/10/26	2.3	165.59	0	0.00	164.00	2.3	5,434	0.04%
2023/10/25	0.2	172.00	25	173.00	170.00	-24.8	5,423	-0.46%
2023/10/24	0.1	172.50	0	0.00	172.00	0.1	5,466	0.00%
2023/10/23	1	176.00	4.1	174.90	173.00	-3.1	5,583	-0.06%
2023/10/20	5.3	168.55	3.1	170.76	170.50	2.2	5,712	0.04%
2023/10/19	3.1	174.95	0	0.00	173.00	3.1	5,913	0.05%
2023/10/18	9.4	176.01	5	178.40	175.00	4.4	5,963	0.07%
2023/10/17	2	179.25	7.6	177.66	179.50	-5.6	5,956	-0.09%
2023/10/16	4	175.13	3.4	175.15	175.50	0.6	6,000	0.01%
2023/10/13	2	171.25	0	0.00	172.00	2	6,119	0.03%
2023/10/12	0	0.00	1	174.00	175.50	-1	6,335	-0.02%
2023/10/11	11.3	176.46	2.2	178.95	172.00	9.1	6,489	0.14%
2023/10/06	6.2	175.69	32	175.27	176.00	-25.8	6,735	-0.38%
2023/10/05	3.8	177.36	5	176.50	175.00	-1.2	6,810	-0.02%
2023/10/04	13	177.12	1.2	182.50	182.00	11.8	6,988	0.17%
2023/10/03	0.2	178.50	0	0.00	176.50	0.2	7,197	0.00%
2023/10/02	1	182.50	1	183.00	182.50	0	7,640	0.00%
2023/09/28	1	181.50	1	181.50	181.00	0	7,767	0.00%
2023/09/27	1	181.00	1.1	182.88	183.00	-0.1	7,818	0.00%
2023/09/26	1	181.00	1	179.50	179.00	0	7,938	0.00%
2023/09/25	2.5	179.22	3	178.33	177.50	-0.5	8,099	-0.01%
2023/09/22	1	182.50	1	181.00	181.00	0	8,446	0.00%
2023/09/21	2	181.50	2	183.00	181.00	0	8,655	0.00%
2023/09/20	0.1	184.25	0	0.00	183.00	0.1	8,701	0.00%
2023/09/19	5.1	187.15	4	188.63	187.00	1.1	8,614	0.01%
2023/09/18	4	188.63	28	189.77	188.00	-24	8,476	-0.28%
2023/09/15	24	181.68	24.2	181.05	178.50	-0.1	8,215	0.00%
2023/09/13	0.1	160.75	0	0.00	160.50	0.1	7,851	0.00%
2023/09/12	26.1	168.09	7	165.71	165.50	19.1	7,792	0.24%
2023/09/11	1	170.00	1	169.00	170.00	0	7,726	0.00%
2023/09/08	3	166.50	3	166.00	166.50	0	7,673	0.00%
2023/09/07	38	165.50	0.2	164.24	165.50	37.8	7,677	0.49%
2023/09/06	6.1	170.41	6	168.25	166.00	0.1	7,691	0.00%
2023/09/05	0	0.00	2	164.75	165.00	-2	7,660	-0.03%
2023/09/01	0	160.00	0.1	162.50	159.00	-0.1	7,583	0.00%
2023/08/31	5	161.00	0	0.00	160.00	5	7,547	0.07%
2023/08/29	5.9	156.82	15.3	155.95	157.00	-9.4	7,445	-0.13%
2023/08/28	5.1	149.22	5.5	149.14	150.00	-0.4	7,327	-0.01%
2023/08/25	0	0.00	1	143.50	144.00	-1	7,256	-0.01%
2023/08/24	1	142.00	1	144.50	142.50	0	7,278	0.00%
2023/08/23	0	0.00	1	142.50	142.00	-1	7,413	-0.01%
2023/08/22	1.2	140.58	1	138.50	138.00	0.2	7,463	0.00%
2023/08/21	1	139.00	1	140.00	138.50	0	7,474	0.00%
2023/08/18	1.2	140.75	0	0.00	138.50	1.2	7,510	0.02%
2023/08/17	0	0.00	1	143.50	143.50	-1	7,497	-0.01%
2023/08/16	0.3	137.50	0	0.00	137.00	0.3	7,498	0.00%
2023/08/15	1	140.00	1	139.00	140.00	0	7,496	0.00%
2023/08/14	0.1	136.50	4	136.50	139.00	-3.9	7,452	-0.05%
2023/08/11	1.1	142.14	9	143.22	143.50	-7.9	7,361	-0.11%
2023/08/10	0.2	146.25	1	144.00	145.00	-0.8	7,284	-0.01%
2023/08/09	2.3	153.93	1	154.50	151.50	1.3	7,190	0.02%
2023/08/08	1	157.50	0.2	158.00	157.00	0.8	7,172	0.01%
2023/08/07	1	152.50	1	153.00	153.00	0	7,096	0.00%
2023/08/04	2	152.00	1	153.50	153.00	1	7,112	0.01%
2023/08/02	1.1	151.98	0	0.00	151.50	1.1	7,156	0.01%
2023/08/01	4.4	156.25	1	157.00	156.00	3.4	7,157	0.05%
2023/07/31	0.1	160.50	0	0.00	160.50	0.1	7,087	0.00%
2023/07/28	0	0.00	1	165.50	165.50	-1	7,045	-0.01%
2023/07/27	1.1	164.56	1	164.50	163.50	0.1	7,092	0.00%
2023/07/26	3	165.17	4	165.13	164.00	-1	7,021	-0.01%
2023/07/25	8	162.75	9	162.67	164.50	-1	6,878	-0.01%
2023/07/24	11	159.59	4.4	154.67	158.50	6.6	6,735	0.10%
2023/07/21	3	147.50	1.1	148.00	149.50	1.9	6,458	0.03%
2023/07/20	2	143.00	2.5	146.00	147.50	-0.5	6,443	-0.01%
2023/07/19	1	141.50	4	143.00	142.50	-3	6,420	-0.05%
2023/07/18	10.1	145.61	7	144.14	141.50	3.1	6,490	0.05%
2023/07/17	7	149.29	2	148.50	149.00	5	6,392	0.08%
2023/07/14	6	144.33	2	148.00	144.00	4	6,242	0.06%
2023/07/13	6	146.75	3	146.83	144.50	3	6,123	0.05%
2023/07/12	0	0.00	5	140.30	143.00	-5	5,938	-0.08%
2023/07/11	15.1	141.64	10	144.70	140.50	5.1	5,853	0.09%
2023/07/10	4	145.75	2	146.25	146.00	2	5,727	0.03%
2023/07/07	5	141.90	6.1	143.21	144.00	-1.1	5,747	-0.02%
2023/07/06	5	135.80	0.2	134.00	136.50	4.8	5,326	0.09%
2023/07/05	2.2	131.02	2	130.50	131.00	0.2	5,329	0.00%
2023/07/04	2.1	134.54	1	135.50	133.50	1.1	5,304	0.02%
2023/07/03	4	140.00	2	138.25	137.50	2	5,175	0.04%
2023/06/30	14	132.14	8	133.25	136.00	6	4,961	0.12%
2023/06/29	2	128.50	0.3	129.50	129.50	1.7	4,553	0.04%
2023/06/28	7	115.14	2.4	116.51	118.00	4.6	4,363	0.10%
2023/06/16	1	114.00	2	113.50	113.00	-1	4,261	-0.02%
2023/06/15	1	112.50	7	110.36	113.00	-6	4,258	-0.14%
2023/06/13	2	110.50	8	109.00	108.50	-6	4,231	-0.14%
2023/06/12	0.3	114.50	2	117.00	112.50	-1.7	4,226	-0.04%
2023/06/09	3	114.83	1	115.50	116.00	2	4,198	0.05%
2023/06/07	3	111.50	1.2	111.92	112.50	1.8	4,176	0.04%
2023/06/02	2	111.50	1	110.50	110.00	1	4,182	0.02%
2023/05/30	3	111.50	0	0.00	109.50	3	4,128	0.07%
2023/05/29	6	111.50	1	108.50	109.50	5	4,073	0.12%
2023/05/26	0	0.00	1	103.00	103.00	-1	3,928	-0.03%
2023/05/25	1	98.90	0	0.00	98.60	1	3,868	0.03%
2023/05/24	1	99.10	0	0.00	98.60	1	3,857	0.03%
2023/05/22	0	0.00	1	102.50	102.50	-1	3,926	-0.03%
2023/05/19	2.1	98.42	0	0.00	98.00	2.1	3,934	0.05%
2023/05/18	3	101.00	0	0.00	99.70	3	3,932	0.08%
2023/05/15	0.2	99.00	0	0.00	98.20	0.2	3,957	0.00%
2023/05/11	0.2	100.30	1	100.00	100.00	-0.9	3,975	-0.02%
2023/05/09	1.2	103.20	2	106.00	103.00	-0.9	3,939	-0.02%
2023/05/08	1.1	109.95	0	0.00	109.00	1.1	3,971	0.03%
2023/05/03	0	0.00	1	115.00	116.00	-1	4,009	-0.02%
2023/05/02	1	113.50	0	0.00	113.50	1	3,968	0.03%
2023/04/26	4	111.00	4	111.00	111.00	0	4,020	0.00%
2023/04/25	0	0.00	0.1	109.50	109.00	-0.1	4,004	0.00%
2023/04/19	1	117.50	1	115.00	115.50	0	3,799	0.00%
2023/04/18	0	0.00	0.1	115.00	114.00	-0.1	3,722	0.00%
2023/04/17	10	114.50	10	115.50	115.50	0	3,711	0.00%
2023/04/14	0	111.75	0	0.00	112.00	0	3,647	0.00%
2023/04/13	0	0.00	2	112.50	112.50	-2	3,634	-0.06%
2023/04/12	0	0.00	0.3	107.33	112.50	-0.3	3,558	-0.01%
2023/04/11	1	105.00	1	105.50	106.00	0	3,367	0.00%
2023/04/07	0	0.00	2.3	100.98	102.50	-2.3	3,296	-0.07%
2023/04/06	1	97.80	3	96.43	98.00	-2	3,247	-0.06%
2023/03/30	2.2	92.14	0	0.00	92.40	2.2	3,436	0.06%
2023/03/29	0.2	94.50	0	0.00	93.60	0.2	3,410	0.01%
2023/03/27	1.1	97.34	0	0.00	97.30	1.1	3,450	0.03%
2023/03/24	0	0.00	1	98.40	99.00	-1	3,489	-0.03%
2023/03/23	0	0.00	8	99.30	99.00	-8	3,527	-0.23%
2023/03/22	0	98.80	0	0.00	98.30	0	3,549	0.00%
2023/03/21	1	98.90	1	100.00	98.50	0	3,565	0.00%
2023/03/20	0	0.00	2	99.90	99.50	-2	3,563	-0.06%
2023/03/16	1.2	97.11	3	96.73	96.10	-1.9	3,686	-0.05%
2023/03/15	3	98.23	3	99.13	97.90	0	3,776	0.00%
2023/03/14	0.1	100.50	0	0.00	99.50	0.1	3,823	0.00%
2023/03/13	1.1	98.41	2.2	98.45	102.00	-1.1	3,864	-0.03%
2023/03/10	0.2	99.75	0	0.00	98.50	0.2	3,921	0.01%
2023/03/07	2	104.01	1.1	105.55	107.00	0.9	3,966	0.02%
2023/03/06	1.1	102.50	0	0.00	103.00	1.1	3,954	0.03%
2023/03/03	0	0.00	1	103.00	102.50	-1	3,964	-0.03%
2023/03/01	1	106.00	0	0.00	104.50	1	4,002	0.02%
2023/02/23	0	0.00	25	106.50	106.50	-25	4,187	-0.60%
2023/02/22	0	0.00	1	106.00	106.00	-1	4,189	-0.02%
2023/02/21	26	108.00	0	0.00	105.50	26	4,176	0.62%
2023/02/20	1	106.00	0	0.00	106.50	1	4,187	0.02%
2023/02/17	0	102.50	1.1	101.14	102.50	-1.1	4,128	-0.03%
2023/02/16	1	101.00	1	99.00	99.00	0	4,124	0.00%
2023/02/15	1	101.00	2.1	100.50	100.00	-1.1	4,121	-0.03%
2023/02/14	1	98.50	0	0.00	99.00	1	4,113	0.02%
2023/02/13	1.1	97.00	0	0.00	96.90	1.1	4,129	0.03%
2023/02/10	2	97.10	0	0.00	97.30	2	4,152	0.05%
2023/02/09	1	98.00	0	0.00	97.70	1	4,117	0.02%
2023/02/08	0	0.00	5	99.50	98.40	-5	4,093	-0.12%
2023/02/07	0	0.00	2	99.30	99.50	-2	4,073	-0.05%
2023/02/06	1.1	99.62	8	101.81	99.60	-7	4,063	-0.17%
2023/02/03	0	0.00	2	105.00	105.00	-2	3,971	-0.05%
2023/02/02	9	105.83	1	106.00	105.50	8	4,028	0.20%
2023/02/01	1	106.00	8	103.94	105.00	-7	3,987	-0.18%
2023/01/31	0	0.00	5	99.00	99.10	-5	3,898	-0.13%
2023/01/30	14	96.79	23	96.26	95.80	-9	3,893	-0.23%
2023/01/17	4	95.08	4.1	95.12	95.00	-0.1	4,001	0.00%
2023/01/16	10	92.70	0	0.00	92.90	10	4,039	0.25%
2023/01/11	10	94.00	0	0.00	93.30	10	4,190	0.24%
2023/01/09	0	0.00	12	92.16	93.30	-12	4,100	-0.29%
2023/01/06	10	90.00	25	89.86	89.80	-15	4,022	-0.37%
2023/01/05	3	90.10	2	89.95	89.50	1	4,011	0.02%
2023/01/04	25	92.63	1	92.00	91.70	24	3,978	0.60%
2022/12/30	3.1	88.77	3	90.60	88.60	0.1	3,912	0.00%
2022/12/28	7	92.24	17	92.07	91.90	-10	3,763	-0.27%
2022/12/27	0	0.00	1.1	87.98	88.00	-1.1	3,626	-0.03%
2022/12/26	1	87.10	0	0.00	86.20	1	3,627	0.03%
2022/12/23	10	88.90	10	90.60	88.90	0	3,619	0.00%
2022/12/22	10	89.80	2	89.85	90.00	8	3,537	0.23%
2022/12/20	0	0.00	1	82.50	81.70	-1	3,520	-0.03%
2022/12/19	2	85.50	2	87.80	85.50	0	3,524	0.00%
2022/12/15	0	0.00	0.1	90.50	90.90	-0.1	3,556	0.00%
2022/12/14	6	89.90	0	0.00	90.30	6	3,528	0.17%
2022/12/12	6	88.25	2	88.05	88.30	4	3,484	0.11%
2022/12/09	1	89.60	0	0.00	88.50	1	3,476	0.03%
2022/12/08	1	90.40	6	89.30	90.00	-5	3,421	-0.15%
2022/12/07	0.2	87.55	11	86.10	85.90	-10.8	3,324	-0.32%
2022/12/06	8	91.50	1.7	91.37	90.20	6.3	3,217	0.20%
2022/12/02	4	89.18	1	89.00	88.70	3	3,095	0.10%
2022/12/01	2	85.70	2	85.50	85.70	0	3,011	0.00%
2022/11/30	2	85.20	0	0.00	85.00	2	2,989	0.07%
2022/11/29	0	0.00	0.1	84.60	85.10	-0.1	2,969	0.00%
2022/11/28	0	0.00	6	82.45	82.50	-6	2,896	-0.21%
2022/11/25	6	81.18	0	0.00	80.50	6	2,882	0.21%
2022/11/24	1	81.10	1	82.40	82.50	0	2,859	0.00%
2022/11/23	20	83.35	20	82.20	82.10	0	2,838	0.00%
2022/11/22	1.1	84.28	0	0.00	82.90	1.1	2,816	0.04%
2022/11/21	6.1	83.75	2.2	85.45	86.30	3.9	2,738	0.14%
2022/11/17	0	0.00	5	82.00	82.00	-5	2,654	-0.19%
2022/11/16	5	80.00	0	0.00	81.90	5	2,656	0.19%
2022/11/11	1	78.20	1	81.00	78.50	0	2,801	0.00%
2022/11/10	0	0.00	3	78.90	79.60	-3	3,002	-0.10%
2022/11/09	3	78.40	6	78.40	78.30	-3	3,016	-0.10%
2022/11/08	1	81.80	4	79.98	80.20	-3	2,979	-0.10%
2022/11/07	6	79.47	1	79.30	79.40	5	2,957	0.17%
2022/11/04	4	77.80	0	0.00	78.50	4	2,964	0.13%
2022/11/03	3.3	78.66	0	0.00	78.40	3.3	2,957	0.11%
2022/11/02	0	0.00	3	79.00	78.70	-3	2,941	-0.10%
2022/10/31	3.1	78.29	0	0.00	77.00	3.1	2,895	0.11%
2022/10/26	2	77.80	2	78.60	80.00	0	2,780	0.00%
2022/10/25	8	77.88	8	78.13	80.00	0	2,724	0.00%
2022/10/24	7	76.50	12	77.43	78.10	-5	2,582	-0.19%
2022/10/21	6	72.55	0.7	73.00	73.60	5.3	2,496	0.21%
2022/10/20	0	0.00	2	69.70	71.60	-2	2,421	-0.08%
2022/10/19	2	70.75	9.3	70.63	70.40	-7.3	2,376	-0.31%
2022/10/17	0.2	64.00	0	0.00	64.80	0.2	2,358	0.01%
2022/10/13	0.2	64.00	0	0.00	63.40	0.2	2,375	0.01%
2022/10/12	1.1	64.90	0	0.00	65.30	1.1	2,390	0.05%
2022/10/11	1	65.40	1	67.10	66.80	0	2,416	0.00%
2022/10/04	3	65.40	3	65.10	65.40	0	2,561	0.00%
2022/09/26	2	69.10	9	68.58	66.40	-7	2,544	-0.28%
2022/09/22	6	76.52	0	0.00	76.20	6	2,561	0.23%
2022/09/19	0	0.00	4	81.50	80.80	-4	2,673	-0.15%
2022/09/16	0	0.00	4	82.60	81.90	-4	2,731	-0.15%
2022/09/12	0	0.00	7	81.00	83.70	-7	2,837	-0.25%
2022/09/06	1	81.70	0	0.00	82.00	1	3,156	0.03%
2022/09/05	1	84.00	0	0.00	83.00	1	3,182	0.03%
2022/09/02	1	85.10	1	85.80	84.60	0	3,185	0.00%
2022/09/01	1	85.80	0	0.00	85.30	1	3,198	0.03%
2022/08/30	15	86.17	1	86.40	86.50	14	3,228	0.43%
2022/08/26	2	86.55	0	0.00	86.10	2	3,237	0.06%
2022/08/25	2.1	87.61	15	88.43	87.70	-12.9	3,223	-0.40%
2022/08/24	0	0.00	6.1	88.01	88.20	-6.1	3,225	-0.19%
2022/08/23	1	86.80	0	0.00	86.60	1	3,215	0.03%
2022/08/19	10	84.85	1	86.10	86.50	9	3,243	0.28%
2022/08/18	1.3	84.12	12	87.20	83.90	-10.7	3,198	-0.33%
2022/08/17	23.8	92.20	12	89.20	88.00	11.8	3,013	0.39%
2022/07/18	0.1	93.00	0	0.00	94.50	0.1	4,654	0.00%
2022/07/15	0.1	95.00	0	0.00	94.40	0.1	4,720	0.00%
2022/07/14	0	0.00	18	92.01	96.30	-18	4,833	-0.37%
2022/07/13	22.1	97.36	10	99.10	96.40	12.1	4,957	0.24%
2022/07/12	12.9	99.19	6	98.10	98.00	6.9	5,311	0.13%
2022/07/08	0.1	105.00	0	0.00	105.00	0.1	6,030	0.00%
2022/07/06	1.3	110.27	0	0.00	106.50	1.3	6,132	0.02%
2022/07/04	0	0.00	0.9	111.28	112.50	-0.9	6,096	-0.01%
2022/07/01	1	112.50	69	113.00	109.00	-68	6,082	-1.12%
2022/06/30	70	112.00	0	0.00	110.50	70	6,034	1.16%
2022/06/29	0	0.00	3	109.50	110.50	-3	6,062	-0.05%
2022/06/28	6	108.50	4	110.25	108.50	2	6,091	0.03%
2022/06/27	2	108.00	2	107.00	108.00	0	6,062	0.00%
2022/06/24	0	0.00	1.3	105.35	107.50	-1.3	6,191	-0.02%
2022/06/23	1	100.50	0	0.00	101.50	1	6,235	0.02%
2022/06/22	0	0.00	1	100.00	99.70	-1	6,360	-0.02%
2022/06/21	2	99.80	0	0.00	101.00	2	6,577	0.03%
2022/06/17	0.1	104.00	0	0.00	101.00	0.1	6,524	0.00%
2022/06/16	2.6	105.71	2	109.00	105.50	0.6	6,414	0.01%
2022/06/15	11	110.36	11	109.00	108.00	0	6,386	0.00%
2022/06/02	1.1	113.05	0	0.00	112.50	1.1	6,122	0.02%
2022/05/27	1	112.50	1	113.50	113.00	0	6,065	0.00%
2022/05/26	0.2	113.00	0	0.00	112.50	0.2	6,065	0.00%
2022/05/24	0.1	115.50	0	0.00	114.50	0.1	6,028	0.00%
2022/05/18	2	120.00	2	119.00	120.00	0	5,866	0.00%
2022/05/16	2	118.50	2	117.50	118.50	0	5,809	0.00%
2022/05/12	0.1	113.00	0	0.00	112.00	0.1	5,612	0.00%
2022/05/10	0	0.00	10	115.50	117.50	-10	5,551	-0.18%
2022/05/09	4.1	117.55	1	116.50	116.00	3.1	5,528	0.06%
2022/05/06	6.1	121.49	0	0.00	119.50	6.1	5,498	0.11%
2022/05/04	0.1	121.00	0	0.00	120.50	0.1	5,462	0.00%
2022/05/03	1.1	125.36	0	0.00	123.50	1.1	5,418	0.02%
2022/04/28	3.1	130.82	4	127.50	125.00	-0.9	5,336	-0.02%
2022/04/26	2	134.50	2	135.50	133.50	0	5,001	0.00%
2022/04/21	1	131.50	1	132.89	127.50	0	4,080	0.00%
2022/04/20	0	0.00	3	130.50	131.00	-3	4,037	-0.07%
2022/04/19	1	132.50	2	133.50	133.50	-1	3,920	-0.03%
2022/04/18	6	133.00	5	133.80	132.50	1	3,801	0.03%
2022/04/15	13	133.46	22	125.59	130.50	-9	3,517	-0.26%
2022/04/14	0	0.00	7.1	119.33	124.00	-7.1	3,058	-0.23%
2022/04/13	7	117.50	0	0.00	117.50	7	2,849	0.25%
2022/04/12	1	118.00	1	118.50	118.50	0	2,793	0.00%
2022/04/11	3	115.00	3	117.00	115.00	0	2,716	0.00%
2022/04/01	4	112.13	1	115.50	115.50	3	2,591	0.12%
2022/03/31	1	111.00	3	112.50	111.00	-2	2,490	-0.08%
2022/03/30	0.1	114.00	0	0.00	112.50	0.1	2,432	0.00%
2022/03/29	11	114.18	0	0.00	113.50	11	2,388	0.46%
2022/03/28	2	116.50	3	120.50	121.50	-1	2,230	-0.04%
2022/03/25	5	119.40	7	119.29	119.00	-2	2,145	-0.09%
2022/03/24	3	116.83	3.4	119.18	119.50	-0.4	2,259	-0.02%
2022/03/23	0	0.00	1	113.00	111.50	-1	2,226	-0.04%
2022/03/21	1	109.50	0	0.00	109.50	1	2,209	0.05%
2022/03/11	0.2	106.00	0	0.00	106.50	0.2	2,213	0.01%
2022/03/10	0	0.00	20	105.75	106.50	-20	2,216	-0.90%
2022/03/09	0	0.00	3	105.00	105.50	-3	2,212	-0.14%
2022/03/01	0	0.00	20	112.00	111.50	-20	2,128	-0.94%
2022/02/24	1	109.00	0	0.00	108.50	1	2,224	0.04%
2022/02/23	5	110.00	0	0.00	111.50	5	2,224	0.22%
2022/02/22	5	111.50	0	0.00	111.50	5	2,257	0.22%
2022/02/21	0	0.00	10	114.00	113.50	-10	2,253	-0.44%
2022/02/16	0.1	110.00	0	0.00	109.50	0.1	2,266	0.00%
2022/01/24	10	109.00	0	0.00	109.00	10	2,524	0.40%
2022/01/21	3	112.50	0	0.00	111.00	3	2,549	0.12%
2022/01/19	10.1	113.99	0	0.00	112.50	10.1	2,676	0.38%
2022/01/18	0	0.00	5	117.00	115.50	-5	2,674	-0.19%
2022/01/14	6	115.83	1	116.00	115.00	5	2,695	0.19%
2022/01/13	6	116.00	11	118.45	116.00	-5	2,717	-0.18%
2022/01/12	2	116.00	2	117.00	116.00	0	2,715	0.00%
2022/01/11	12	117.63	6	118.83	116.50	6	2,728	0.22%
2022/01/10	5	118.00	11.6	119.37	121.00	-6.6	2,728	-0.24%
2022/01/07	5	116.80	1.2	116.42	116.50	3.8	2,746	0.14%
2022/01/06	0	0.00	1	114.50	114.50	-1	2,795	-0.04%
2022/01/05	0	0.00	10	113.00	112.00	-10	2,868	-0.35%
2021/12/29	5	110.50	0	0.00	111.00	5	4,067	0.12%
2021/12/24	0	0.00	1	110.50	110.50	-1	5,362	-0.02%
2021/12/22	5	112.00	0	0.00	112.00	5	5,612	0.09%
2021/12/21	4	113.75	2	114.50	114.00	2	5,597	0.04%
2021/12/20	31	117.92	10	117.50	114.00	21	5,569	0.38%
2021/12/17	0	0.00	7	115.14	116.50	-7	5,313	-0.13%
2021/12/16	5	109.00	0	0.00	111.00	5	5,099	0.10%
2021/11/25	2	111.50	2	113.00	111.50	0	5,200	0.00%
2021/11/24	2	115.25	1	116.50	112.00	1	5,212	0.02%
2021/11/23	0	0.00	1	112.00	111.00	-1	5,118	-0.02%
2021/11/22	1	111.50	0	0.00	109.50	1	5,143	0.02%
2021/11/17	0	0.00	3	107.00	107.50	-3	5,138	-0.06%
2021/11/02	3	111.33	2	116.50	111.50	1	5,088	0.02%
2021/10/29	2	113.00	2	114.50	113.00	0	5,063	0.00%
2021/10/28	0	0.00	3	110.50	114.00	-3	5,017	-0.06%
2021/10/27	2	109.00	2	106.50	109.00	0	4,896	0.00%
2021/10/20	3	107.50	0	0.00	106.50	3	4,874	0.06%
2021/10/14	2	115.00	0	0.00	111.50	2	4,733	0.04%
2021/10/13	0.2	114.00	1	117.00	118.00	-0.8	4,607	-0.02%
2021/10/12	1.2	114.67	0	0.00	113.00	1.2	4,523	0.03%
2021/10/06	2	122.00	2	125.50	122.00	0	4,053	0.00%
2021/10/05	2	119.50	2	119.00	123.50	0	3,406	0.00%
2021/10/04	0	0.00	2	124.00	121.50	-2	3,164	-0.06%
2021/10/01	12	118.17	11.2	118.24	113.00	0.8	2,791	0.03%
2021/09/30	0	0.00	1	115.00	116.50	-1	2,257	-0.04%
2021/09/16	2	104.00	3	104.50	104.00	-1	2,764	-0.04%
2021/09/13	2	108.00	2	110.50	108.00	0	3,427	0.00%
2021/09/10	1	110.00	0	0.00	109.50	1	3,531	0.03%
2021/09/06	0.2	108.00	0	0.00	106.50	0.2	4,273	0.00%
2021/08/30	1	112.00	0	0.00	112.00	1	5,221	0.02%
2021/08/19	0	0.00	28	111.00	110.00	-28	5,888	-0.48%
2021/08/09	2	119.50	2.2	117.27	119.50	-0.2	6,130	0.00%
2021/08/06	1	118.50	9	116.56	116.50	-8	6,187	-0.13%
2021/08/05	0.2	117.50	0	0.00	119.00	0.2	6,271	0.00%
2021/08/04	0.1	119.50	0	0.00	118.50	0.1	6,460	0.00%
2021/07/27	8.1	123.99	0	0.00	121.00	8.1	7,352	0.11%
2021/07/22	0.1	127.40	0	0.00	126.50	0.1	7,517	0.00%
2021/07/13	0.1	127.00	0	0.00	126.00	0.1	7,810	0.00%
2021/07/09	1	129.50	0	0.00	129.00	1	7,879	0.01%
2021/07/08	0	0.00	1	133.00	133.50	-1	7,911	-0.01%
2021/07/07	1	131.00	0	0.00	130.50	1	7,908	0.01%
2021/07/05	1	137.00	1	138.50	136.00	0	7,924	0.00%
2021/07/02	0	0.00	10	132.35	133.50	-10	7,828	-0.13%
2021/07/01	11	129.27	1	131.00	129.50	10	7,797	0.13%
2021/06/29	1	133.00	0	0.00	131.50	1	7,616	0.01%
2021/06/28	0	0.00	3	132.00	131.50	-3	7,515	-0.04%
2021/06/25	6	135.17	9	134.94	131.50	-3	7,436	-0.04%
2021/06/24	1	134.00	6	136.75	134.50	-5	7,399	-0.07%
2021/06/23	3	134.00	14	135.39	134.00	-11	7,310	-0.15%
2021/06/22	5	137.80	5	139.70	137.50	0	7,170	0.00%
2021/06/21	0	0.00	5	130.90	133.50	-5	6,799	-0.07%
2021/06/18	3	133.33	2	134.00	132.50	1	6,703	0.01%
2021/06/17	16	136.19	15	132.50	132.50	1	6,614	0.02%
2021/06/16	13	133.54	20	133.50	132.50	-7	6,410	-0.11%
2021/06/11	8	127.94	10	127.95	124.50	-2	5,929	-0.03%
2021/06/10	6	122.00	6	124.42	121.50	0	5,562	0.00%
2021/06/09	19	117.82	19.1	120.53	123.50	-0.1	5,306	0.00%
2021/06/08	0	0.00	1	114.00	112.50	-1	5,065	-0.02%
2021/06/07	11	113.36	0	0.00	111.50	11	5,059	0.22%
2021/06/04	2	121.50	0	0.00	116.00	2	4,986	0.04%
2021/06/03	0	0.00	1	115.00	116.00	-1	4,642	-0.02%
2021/06/02	4	115.75	1	116.00	115.00	3	4,624	0.06%
2021/05/31	3	110.67	4	109.88	110.50	-1	4,564	-0.02%
2021/05/28	19	106.29	1	106.00	106.00	18	4,450	0.40%
2021/05/27	11	105.32	1	105.50	105.50	10	4,400	0.23%
2021/05/26	1	103.00	1	104.50	104.50	0	4,505	0.00%
2021/05/25	1	103.00	2	103.25	103.50	-1	4,499	-0.02%
2021/05/19	3	105.67	2	107.50	106.00	1	4,617	0.02%
2021/05/18	1	100.00	0	0.00	104.50	1	4,604	0.02%
2021/05/14	4	106.75	3	110.17	106.00	1	4,465	0.02%
2021/05/13	1	106.00	2	107.25	106.00	-1	4,390	-0.02%
2021/05/12	4	105.50	7	115.36	105.50	-3	4,288	-0.07%
2021/05/11	7	113.79	2	113.50	116.00	5	4,090	0.12%
2021/05/10	2	122.50	7	119.43	122.50	-5	3,867	-0.13%
2021/05/07	5	117.00	5	117.00	116.50	0	3,558	0.00%
2021/05/06	0	0.00	2	114.25	119.00	-2	3,469	-0.06%
2021/05/04	1	112.00	0	0.00	106.50	1	3,356	0.03%
2021/05/03	3	113.00	3	117.50	112.00	0	3,386	0.00%
2021/04/29	0	0.00	2	116.00	116.00	-2	3,283	-0.06%
2021/04/28	1	112.50	0	0.00	113.50	1	3,255	0.03%
2021/04/27	1	114.00	1	117.00	114.00	0	3,268	0.00%
2021/04/23	1	112.00	0	0.00	112.00	1	3,305	0.03%
2021/04/22	4	114.00	8	115.25	112.00	-4	3,332	-0.12%
2021/04/21	2	116.50	2	117.50	116.50	0	3,284	0.00%
2021/04/20	7	118.79	3	120.17	117.50	4	3,261	0.12%
2021/04/19	10	118.00	0	0.00	119.00	10	3,242	0.31%
2021/04/15	0	0.00	1	113.50	112.00	-1	3,155	-0.03%
2021/04/12	1	112.00	1	112.50	112.00	0	3,162	0.00%
2021/04/09	3	108.00	2	111.50	108.00	1	3,138	0.03%
2021/04/08	0	0.00	2	111.25	110.50	-2	3,123	-0.06%
2021/04/01	0	0.00	1	105.50	106.00	-1	3,207	-0.03%
2021/03/29	3	106.00	0	0.00	105.50	3	3,277	0.09%
2021/03/24	0.6	107.75	0	0.00	106.00	0.6	3,537	0.02%
2021/03/18	0.5	114.00	0	0.00	113.50	0.5	3,700	0.01%
2021/03/12	1	112.50	0	0.00	112.00	1	3,859	0.03%
2021/03/11	0	0.00	1	113.50	113.50	-1	3,876	-0.03%
2021/03/04	1	114.00	0	0.00	113.00	1	4,113	0.02%
2021/03/03	0	0.00	1	115.50	114.00	-1	4,160	-0.02%
2021/03/02	2	113.50	2	116.50	113.50	0	4,227	0.00%
2021/02/26	2	117.25	1	120.50	114.00	1	4,366	0.02%
2021/02/24	1	113.50	0	0.00	114.00	1	4,359	0.02%
2021/02/23	0	0.00	1	114.00	115.50	-1	4,389	-0.02%
2021/02/22	0	0.00	1	113.00	115.00	-1	4,366	-0.02%
2021/02/18	1	109.00	2.5	111.20	109.50	-1.5	4,362	-0.03%
2021/02/17	0	0.00	1	106.00	108.00	-1	4,402	-0.02%
2021/01/26	2	109.00	12	108.96	109.00	-10	4,830	-0.21%
2021/01/25	0	0.00	0.6	106.50	110.50	-0.6	4,821	-0.01%
2021/01/22	2	103.50	4	104.38	105.00	-2	4,748	-0.04%
2021/01/20	2	100.00	2	104.00	100.00	0	4,804	0.00%
2021/01/19	10	104.50	0	0.00	103.00	10	4,809	0.21%
2021/01/18	0	0.00	1	100.50	102.50	-1	4,802	-0.02%
2021/01/15	0	0.00	1	101.00	100.50	-1	4,794	-0.02%
2021/01/14	1.5	103.67	0	0.00	103.50	1.5	4,842	0.03%
2021/01/13	0	0.00	1	102.00	102.50	-1	4,830	-0.02%
2021/01/12	4.1	102.51	1	101.50	101.50	3.1	4,904	0.06%
2021/01/11	0.5	106.00	0	0.00	106.00	0.5	4,880	0.01%
2021/01/08	3	109.00	0	0.00	109.00	3	4,914	0.06%
2021/01/07	1	112.50	1	111.50	113.50	0	4,952	0.00%
2021/01/06	2	108.75	1	108.50	106.50	1	5,136	0.02%
2021/01/05	0	0.00	1	110.50	110.00	-1	5,662	-0.02%
2021/01/04	2	106.50	3	106.83	109.50	-1	5,885	-0.02%
2020/12/31	2	107.75	2	107.00	107.00	0	5,926	0.00%
2020/12/30	2	108.25	2	109.00	109.00	0	6,274	0.00%
2020/12/29	2	109.50	1	111.50	109.00	1	6,638	0.02%
2020/12/28	2	109.75	1	110.00	110.00	1	6,673	0.01%
2020/12/24	1	112.50	0	0.00	113.00	1	6,845	0.01%
2020/12/23	11	114.32	1	114.50	113.50	10	7,092	0.14%
2020/12/21	10	115.75	17	115.97	118.50	-7	7,993	-0.09%
2020/12/18	11	112.14	2	114.00	112.00	9	8,037	0.11%
2020/12/17	1	109.00	0	0.00	110.50	1	8,124	0.01%
2020/12/15	1	114.50	0	0.00	111.50	1	8,619	0.01%
2020/12/14	0	0.00	1	117.50	116.50	-1	8,628	-0.01%
2020/12/10	6	124.92	0	0.00	121.50	6	8,802	0.07%
2020/12/09	2	121.75	95	122.00	122.00	-93	9,052	-1.03%
2020/12/07	1	122.00	0	0.00	122.50	1	9,957	0.01%
2020/12/02	2	126.25	1	129.00	126.00	1	11,057	0.01%
2020/12/01	1	128.50	0	0.00	128.50	1	11,168	0.01%
2020/11/30	0	0.00	6	131.58	130.50	-6	11,330	-0.05%
2020/11/26	0	0.00	1	128.00	127.00	-1	11,696	-0.01%
2020/11/25	2	122.75	7	124.00	125.50	-5	12,113	-0.04%
2020/11/24	4	120.50	0	0.00	120.00	4	12,092	0.03%
2020/11/20	3	122.33	0	0.00	123.50	3	12,613	0.02%
2020/11/16	3	126.67	0	0.00	125.50	3	13,334	0.02%
2020/11/13	0	0.00	1	128.00	130.00	-1	13,382	-0.01%
2020/11/12	1	129.00	0	0.00	128.50	1	13,825	0.01%
2020/11/11	1	130.50	0	0.00	130.50	1	13,868	0.01%
2020/11/05	0	0.00	1	134.50	130.00	-1	14,170	-0.01%
2020/11/02	1	128.50	0	0.00	127.50	1	14,818	0.01%
2020/10/30	0	0.00	4	132.50	130.00	-4	14,818	-0.03%
2020/10/26	0	0.00	1	130.50	130.00	-1	15,370	-0.01%
2020/10/22	1	129.50	1	131.00	131.00	0	15,679	0.00%
2020/10/19	3	135.50	0	0.00	135.00	3	15,682	0.02%
2020/10/16	1	135.00	0	0.00	134.50	1	15,822	0.01%
2020/10/15	2	139.50	1	139.00	138.00	1	15,821	0.01%
2020/10/13	21	142.50	26	142.69	139.50	-5	15,613	-0.03%
2020/10/12	0	0.00	1	139.50	139.00	-1	15,189	-0.01%
2020/10/07	2	136.50	1	137.50	135.50	1	15,128	0.01%
2020/10/06	0	0.00	3	132.67	138.00	-3	14,831	-0.02%
2020/10/05	1	130.00	0	0.00	130.00	1	14,654	0.01%
2020/09/30	0	0.00	1	126.00	128.00	-1	14,650	-0.01%
2020/09/28	2	124.50	1	124.00	124.00	1	14,564	0.01%
2020/09/25	43	126.03	3	132.67	123.50	40	14,299	0.28%
2020/09/24	2	131.00	4	133.00	131.00	-2	13,382	-0.01%
2020/09/23	0	0.00	1	131.00	133.00	-1	13,238	-0.01%
2020/09/22	24	131.42	0	0.00	130.00	24	13,125	0.18%
2020/09/21	42	132.96	0	0.00	132.00	42	13,008	0.32%
2020/09/18	1	132.00	16	132.19	135.00	-15	12,802	-0.12%
2020/09/17	1	129.00	0	0.00	129.00	1	12,474	0.01%
2020/09/16	2	132.00	7	130.14	132.00	-5	12,394	-0.04%
2020/09/14	27	125.74	23	129.54	129.00	4	12,154	0.03%
2020/09/11	12	131.25	1	137.00	130.50	11	11,857	0.09%
2020/09/10	0	0.00	1	130.50	133.50	-1	11,230	-0.01%
2020/09/09	0	0.00	48	131.94	134.00	-48	10,947	-0.44%
2020/09/08	16	128.28	1	127.50	127.00	15	10,630	0.14%
2020/09/07	4	132.63	5	136.00	132.50	-1	10,371	-0.01%
2020/09/04	35	122.93	1	124.50	124.00	34	9,944	0.34%
2020/09/03	7	125.64	15	124.97	124.50	-8	9,887	-0.08%
2020/09/02	1	120.50	1	122.00	123.50	0	9,735	0.00%
2020/09/01	16	121.47	7	120.21	120.00	9	9,670	0.09%
2020/08/31	1	123.00	34	120.04	123.00	-33	9,339	-0.35%
2020/08/28	30	113.35	7	113.14	113.50	23	8,874	0.26%
2020/08/27	9	115.28	18	116.53	113.50	-9	8,776	-0.10%
2020/08/26	5	109.50	47	112.40	113.50	-42	8,455	-0.50%
2020/08/25	10	108.90	6	111.83	108.00	4	8,298	0.05%
2020/08/24	51	107.07	3	106.50	108.00	48	8,316	0.58%
2020/08/21	1	102.00	1	102.00	102.50	0	8,429	0.00%
2020/08/20	2	99.55	170	103.97	99.00	-168	8,356	-2.01%	大賣/鉅額交易
2020/08/19	173	105.42	61	106.98	105.50	112	8,192	1.37%	大買/鉅額交易
2020/08/18	61	106.39	11.3	107.50	105.00	49.7	8,084	0.61%
2020/08/17	0	0.00	2	100.00	101.00	-2	7,657	-0.03%
2020/08/14	2	98.50	0	0.00	98.50	2	7,612	0.03%
2020/08/13	1	96.70	3	99.77	99.40	-2	7,588	-0.03%
2020/08/12	1	98.80	1	99.70	98.20	0	7,538	0.00%
2020/08/11	5	98.72	3	100.60	99.10	2	7,552	0.03%
2020/08/10	7	99.10	0	0.00	98.40	7	7,429	0.09%
2020/08/07	1	98.70	5	98.28	100.00	-4	7,137	-0.06%
2020/08/06	2	94.00	1	95.00	93.70	1	6,803	0.01%
2020/08/03	2	92.35	0	0.00	93.00	2	6,713	0.03%
2020/07/31	1	92.00	0	0.00	92.20	1	6,772	0.01%
2020/07/30	5	94.18	1	95.20	93.50	4	7,089	0.06%
2020/07/29	0	0.00	12	92.21	92.80	-12	7,121	-0.17%
2020/07/28	0	0.00	6	87.22	87.60	-6	6,862	-0.09%
2020/07/24	4	87.93	8	89.73	87.70	-4	6,840	-0.06%
2020/07/23	2	88.00	1	89.00	89.60	1	6,813	0.01%
2020/07/22	1	91.20	3	90.23	88.40	-2	6,770	-0.03%
2020/07/20	1	87.90	0	0.00	87.90	1	6,546	0.02%
2020/07/16	1	87.50	2	87.45	88.00	-1	6,434	-0.02%
2020/07/15	25	89.05	24	87.62	85.50	1	6,338	0.02%
2020/07/14	5	84.00	1	84.20	83.70	4	6,094	0.07%
2020/07/13	2	85.25	3	85.47	84.50	-1	6,103	-0.02%
2020/07/10	3	86.00	3	87.83	85.20	0	6,061	0.00%
2020/07/09	3	84.70	5	83.94	83.70	-2	5,844	-0.03%
2020/07/08	1	80.90	1	83.20	82.50	0	5,863	0.00%
2020/07/07	4	82.88	0	0.00	81.50	4	5,885	0.07%
2020/07/01	0	0.00	1	84.00	85.40	-1	6,078	-0.02%
2020/06/30	1	84.90	0	0.00	83.80	1	6,148	0.02%
2020/06/29	1	86.30	0	0.00	85.00	1	6,218	0.02%
2020/06/23	2	86.10	0	0.00	86.00	2	6,294	0.03%
2020/06/19	1	86.90	0	0.00	86.80	1	6,422	0.02%
2020/06/18	0	0.00	2	87.75	87.70	-2	6,471	-0.03%
2020/06/16	0	0.00	1	87.00	86.90	-1	6,739	-0.01%
2020/06/15	4	86.70	0	0.00	86.10	4	6,985	0.06%
2020/06/12	1	87.00	0	0.00	87.00	1	7,107	0.01%
2020/06/11	1	87.40	2	87.40	87.40	-1	7,441	-0.01%
2020/06/10	1	92.50	0	0.00	91.00	1	7,668	0.01%
2020/06/08	0	0.00	1	92.20	92.90	-1	8,207	-0.01%
2020/06/02	3	88.93	0	0.00	88.90	3	8,813	0.03%
2020/06/01	1	90.40	2	91.50	91.20	-1	8,787	-0.01%
2020/05/29	1	93.00	6	92.33	89.50	-5	8,748	-0.06%
2020/05/28	2	89.85	3	90.60	91.80	-1	8,599	-0.01%
2020/05/27	7	87.41	2	87.70	87.50	5	8,429	0.06%
2020/05/26	1	86.70	1	87.60	86.40	0	8,592	0.00%
2020/05/25	1	84.10	1	84.90	86.50	0	8,772	0.00%
2020/05/21	4	85.60	0	0.00	85.60	4	8,736	0.05%
2020/05/20	1	87.50	1	87.40	84.60	0	8,723	0.00%
2020/05/19	1	87.30	2	88.25	86.50	-1	8,637	-0.01%
2020/05/18	1	87.40	0	0.00	87.70	1	8,557	0.01%
2020/05/14	1	86.90	4	84.40	84.20	-3	8,460	-0.04%
2020/05/13	1	87.10	0	0.00	85.90	1	8,343	0.01%
2020/05/12	1	90.10	1	88.30	87.40	0	8,258	0.00%
2020/05/11	3	89.30	0	88.30	88.10	3	8,179	0.04%
2020/05/08	0	0.00	3	89.23	89.60	-3	8,130	-0.04%
2020/05/07	2	90.00	0	0.00	90.00	2	8,072	0.02%
2020/05/06	5	92.26	4	91.33	88.50	1	7,962	0.01%
2020/05/05	3	89.07	2	89.80	91.30	1	7,567	0.01%
2020/05/04	11	85.05	11	83.45	83.00	0	7,113	0.00%
2020/04/28	0	0.00	1	80.60	82.50	-1	6,967	-0.01%
2020/04/24	0	0.00	1	79.40	78.60	-1	6,939	-0.01%
2020/04/22	1	81.20	0	0.00	81.50	1	6,872	0.01%
2020/04/21	1	83.90	1	82.30	80.90	0	6,863	0.00%
2020/04/20	0	0.00	2	81.60	81.90	-2	6,837	-0.03%
2020/04/17	2	83.55	2	81.80	81.80	0	6,954	0.00%
2020/04/16	3	82.47	1	82.90	83.70	2	6,962	0.03%
2020/04/15	1	82.70	1	82.80	82.80	0	6,954	0.00%
2020/04/14	1	82.40	0	0.00	82.20	1	6,966	0.01%
2020/04/13	1	82.10	0	0.00	82.00	1	6,959	0.01%
2020/04/10	0	0.00	1	82.70	84.50	-1	6,854	-0.01%
2020/04/09	1	83.00	0	0.00	81.30	1	6,781	0.01%
2020/04/08	1	84.30	1	82.70	84.30	0	6,713	0.00%
2020/04/07	11	83.15	0	0.00	83.00	11	6,658	0.17%
2020/04/06	0	0.00	2	81.00	81.80	-2	6,569	-0.03%
2020/04/01	1	78.50	1	79.00	78.90	0	6,473	0.00%
2020/03/31	1	76.50	4	77.38	77.70	-3	6,388	-0.05%
2020/03/26	1	76.20	1	75.80	75.80	0	6,378	0.00%
2020/03/25	1	76.10	1	75.30	75.30	0	6,323	0.00%
2020/03/24	2	74.60	2	74.50	74.60	0	6,241	0.00%
2020/03/20	1	75.20	1	75.70	73.00	0	6,100	0.00%
2020/03/19	5	74.20	11	72.38	71.60	-6	5,881	-0.10%
2020/03/17	10	85.50	10	83.60	78.60	0	5,468	0.00%
2020/03/16	1	85.30	1	84.60	83.60	0	5,091	0.00%
2020/03/13	0	0.00	2	76.00	84.40	-2	4,749	-0.04%
2020/03/11	2	83.50	15	84.08	83.00	-13	4,036	-0.32%
2020/03/09	20	79.75	34	80.64	78.60	-14	3,560	-0.39%
2020/03/04	1	77.60	0	0.00	75.90	1	3,118	0.03%
2020/03/02	1	74.20	2	77.30	79.00	-1	2,907	-0.03%
2020/02/27	11	79.11	2	73.90	73.60	9	2,709	0.33%
2020/02/26	3	75.63	13	75.09	77.00	-10	2,456	-0.41%
2020/02/24	0	0.00	10	73.40	73.20	-10	2,209	-0.45%
2020/02/21	0	0.00	11	72.97	73.10	-11	2,184	-0.50%
2020/02/19	0	0.00	4	73.05	72.30	-4	2,161	-0.19%
2020/02/18	0	0.00	2	72.75	71.80	-2	2,151	-0.09%
2020/02/17	3	71.97	3	72.20	72.30	0	2,152	0.00%
2020/02/14	0	0.00	1	69.00	69.50	-1	2,097	-0.05%
2020/02/11	2	69.00	0	0.00	68.50	2	2,196	0.09%
2020/02/06	12	69.03	2	69.45	68.90	10	2,498	0.40%
2020/02/04	20	67.65	0	0.00	67.80	20	2,508	0.80%
2020/02/03	1	64.30	0	0.00	66.90	1	2,519	0.04%
2020/01/30	1	67.00	23	66.86	66.90	-22	2,568	-0.86%
2020/01/20	2	71.80	0	0.00	71.80	2	2,529	0.08%
2020/01/17	2	71.70	0	0.00	71.80	2	2,589	0.08%
2020/01/15	1	72.10	0	0.00	71.30	1	2,611	0.04%
2020/01/14	3	72.60	0	0.00	72.30	3	2,602	0.12%
2020/01/13	1	76.00	2	73.45	72.50	-1	2,575	-0.04%
2020/01/10	1	69.80	70	69.86	70.10	-69	2,429	-2.84%
2020/01/09	1	68.60	0	0.00	68.50	1	2,378	0.04%
2020/01/07	1	70.20	0	0.00	70.30	1	2,375	0.04%
2019/12/31	13	72.20	0	0.00	72.20	13	2,540	0.51%
2019/12/30	20	72.65	0	0.00	72.30	20	2,545	0.79%
2019/12/27	20	72.15	5	72.30	72.10	15	2,547	0.59%
2019/12/25	10	72.70	3	74.00	72.60	7	2,559	0.27%
2019/12/23	0	0.00	2	74.70	75.80	-2	2,496	-0.08%
2019/12/19	5	72.70	1	72.90	72.70	4	2,446	0.16%
2019/12/16	10	72.30	0	0.00	72.00	10	2,484	0.40%
2019/12/13	15	71.27	10	72.50	72.10	5	2,561	0.20%
2019/12/12	15	71.43	0	0.00	71.30	15	2,566	0.58%
2019/11/28	0	0.00	1	72.70	72.20	-1	3,064	-0.03%
2019/11/26	0	0.00	2	73.50	73.80	-2	3,088	-0.06%
2019/11/20	1	72.00	0	0.00	71.70	1	3,176	0.03%
2019/11/11	1	73.80	45	74.12	73.00	-44	3,136	-1.40%
2019/11/07	1	75.80	22	76.18	76.30	-21	3,072	-0.68%
2019/11/06	1	76.00	2	76.60	75.20	-1	3,027	-0.03%
2019/11/05	2	76.70	0	0.00	75.00	2	2,937	0.07%
2019/10/31	1	72.00	0	0.00	71.30	1	2,826	0.04%
2019/10/30	11	72.36	1	72.50	72.40	10	2,853	0.35%
2019/10/28	10	72.10	0	0.00	72.00	10	2,938	0.34%
2019/10/25	7	73.06	0	0.00	71.50	7	3,007	0.23%
2019/10/24	1	73.80	1	73.80	73.80	0	3,101	0.00%
2019/10/23	30	73.65	0	0.00	73.50	30	3,136	0.96%
2019/10/21	2	74.40	0	0.00	74.40	2	3,257	0.06%
2019/10/15	0	0.00	5	75.90	76.00	-5	4,065	-0.12%
2019/10/14	0	0.00	2	78.50	77.60	-2	4,178	-0.05%
2019/10/09	2	77.10	0	0.00	77.40	2	4,093	0.05%
2019/10/08	5	77.40	5	76.20	76.20	0	4,021	0.00%
2019/10/04	10	74.60	0	0.00	74.50	10	3,973	0.25%
2019/09/27	0	0.00	1	74.20	73.90	-1	4,033	-0.02%
2019/09/26	2	75.30	0	0.00	75.30	2	4,005	0.05%
2019/09/23	2	75.80	0	0.00	75.80	2	3,918	0.05%
2019/09/19	3	76.50	15	78.40	76.30	-12	3,899	-0.31%
2019/09/18	15	77.73	0	0.00	77.70	15	3,860	0.39%
2019/09/16	1	80.30	0	0.00	77.50	1	3,934	0.03%
2019/09/04	0	0.00	2	74.60	74.90	-2	3,762	-0.05%
2019/09/03	2	74.20	0	0.00	74.10	2	3,726	0.05%
2019/08/19	0	0.00	1	72.90	72.90	-1	3,923	-0.03%
2019/08/13	2	73.90	0	0.00	73.40	2	4,081	0.05%
2019/08/12	1	74.30	0	0.00	74.30	1	4,085	0.02%
2019/08/02	0	0.00	18	72.75	73.40	-18	4,112	-0.44%
2019/08/01	17	76.72	0	0.00	75.40	17	4,051	0.42%
2019/07/31	1	76.60	0	0.00	76.60	1	4,034	0.02%
2019/07/30	4	75.90	1	80.50	75.80	3	4,001	0.07%
2019/07/29	0	0.00	4	80.58	79.90	-4	3,882	-0.10%
2019/07/26	15	82.17	22	81.69	81.60	-7	3,842	-0.18%
2019/07/25	0	0.00	1	79.80	79.80	-1	3,739	-0.03%
2019/07/24	15	80.59	13	79.57	79.80	2	3,714	0.05%
2019/07/23	1	80.00	0	0.00	79.00	1	3,639	0.03%
2019/07/19	2	77.50	3	79.20	79.20	-1	3,610	-0.03%
2019/07/18	4	79.53	9	78.77	76.80	-5	3,515	-0.14%
2019/07/17	31	77.21	24	78.38	78.10	7	3,303	0.21%
2019/07/16	17	71.96	14	74.10	74.00	3	2,902	0.10%
2019/07/10	2	70.00	0	0.00	70.30	2	2,876	0.07%
2019/07/09	1	70.50	0	0.00	70.50	1	2,869	0.03%
2019/07/08	0	0.00	20	68.80	69.00	-20	2,834	-0.71%
2019/07/02	2	66.70	0	0.00	67.00	2	2,871	0.07%
2019/06/26	10	66.50	2	66.50	66.40	8	2,975	0.27%
2019/06/24	10	65.70	0	0.00	66.10	10	3,004	0.33%
2019/06/18	2	70.00	0	0.00	69.30	2	3,037	0.07%
2019/06/12	6	72.07	0	0.00	70.00	6	3,290	0.18%
2019/06/05	5	69.20	25	69.02	68.60	-20	3,078	-0.65%
2019/05/31	10	65.20	18	65.40	65.40	-8	2,850	-0.28%
2019/05/28	0	0.00	13	62.20	62.20	-13	2,772	-0.47%
2019/05/21	1	63.70	0	0.00	63.10	1	2,864	0.03%
2019/05/14	10	57.00	0	0.00	60.40	10	2,978	0.34%
2019/05/13	0	0.00	3	59.43	59.00	-3	3,060	-0.10%
2019/05/07	5	64.00	0	0.00	63.70	5	3,348	0.15%
2019/05/03	11	63.61	0	0.00	63.50	11	3,946	0.28%
2019/04/30	5	60.60	0	0.00	60.90	5	4,023	0.12%
2019/04/22	0	0.00	5	70.50	68.90	-5	4,040	-0.12%
2019/04/19	5	69.00	0	0.00	68.20	5	4,055	0.12%
2019/04/18	0	0.00	5	69.52	70.00	-5	4,143	-0.12%
2019/04/17	0	0.00	5	70.00	69.40	-5	4,083	-0.12%
2019/04/12	0	0.00	5	71.40	71.90	-5	4,313	-0.12%
2019/04/02	2	72.20	0	0.00	72.00	2	4,550	0.04%
2019/03/27	0	0.00	6	73.82	72.80	-6	4,948	-0.12%
2019/03/25	0	0.00	10	75.00	74.00	-10	5,074	-0.20%
2019/03/21	0	0.00	1	76.80	74.20	-1	5,039	-0.02%
2019/03/20	53	75.38	42	75.89	75.80	11	4,979	0.22%
2019/03/19	11	71.73	11	71.62	72.50	0	4,803	0.00%
2019/03/12	5	70.40	2	70.30	69.10	3	4,923	0.06%
2019/03/08	5	68.90	0	0.00	69.40	5	5,068	0.10%
2019/03/07	0	0.00	10	67.30	67.30	-10	5,365	-0.19%
2019/03/05	10	69.10	0	0.00	68.90	10	5,601	0.18%
2019/02/22	0	0.00	20	70.30	70.10	-20	6,109	-0.33%
2019/02/21	0	0.00	10	71.00	71.00	-10	6,109	-0.16%
2019/02/19	5	71.00	5	71.70	70.10	0	6,159	0.00%
2019/02/15	2	68.50	0	0.00	68.20	2	6,632	0.03%
2019/02/12	1	71.60	1	71.20	70.00	0	6,721	0.00%
2019/01/30	5	68.90	6	68.00	65.80	-1	6,692	-0.01%
2019/01/25	20	66.45	30	64.80	64.40	-10	6,929	-0.14%
2019/01/24	47	63.34	11	63.07	65.60	36	6,718	0.54%
2019/01/23	2	58.95	2	59.55	60.00	0	6,490	0.00%
2019/01/21	0	0.00	20	54.20	55.20	-20	6,652	-0.30%
2019/01/18	10	56.80	0	0.00	58.10	10	6,676	0.15%
2019/01/16	14	57.94	0	0.00	57.80	14	6,925	0.20%
2019/01/11	5	54.80	5	55.40	54.60	0	7,486	0.00%
2018/12/27	0	0.00	3	64.00	63.70	-3	9,037	-0.03%
2018/12/26	0	0.00	1	64.70	63.20	-1	9,370	-0.01%
2018/12/25	9	65.21	8	66.10	65.00	1	9,769	0.01%
2018/12/24	16	67.66	0	0.00	67.10	16	10,018	0.16%
2018/12/22	2	64.50	1	65.00	65.00	1	10,207	0.01%
2018/12/19	1	61.20	0	0.00	60.50	1	11,468	0.01%
2018/12/17	0	0.00	1	64.00	63.20	-1	12,303	-0.01%
2018/12/14	0	0.00	2	63.00	63.20	-2	12,465	-0.02%
2018/12/13	6	67.43	4	65.50	65.00	2	12,579	0.02%
2018/12/10	4	65.10	4	65.70	64.30	0	13,465	0.00%
2018/12/06	0	0.00	15	64.20	64.80	-15	14,114	-0.11%
2018/12/04	10	70.00	10	70.11	69.20	0	14,513	0.00%
2018/12/03	1	68.30	4	68.30	68.30	-3	14,797	-0.02%
2018/11/30	7	68.56	2	69.15	67.80	5	14,973	0.03%
2018/11/28	1	71.50	1	72.70	71.00	0	14,595	0.00%
2018/11/27	0	0.00	3	72.50	73.00	-3	14,535	-0.02%
2018/11/26	9	71.57	7	69.77	72.30	2	14,478	0.01%
2018/11/23	6	74.87	0	0.00	74.80	6	14,229	0.04%
2018/11/22	8	80.29	0	0.00	76.50	8	14,115	0.06%
2018/11/21	12	79.67	0	0.00	80.30	12	14,052	0.09%
2018/11/19	0	0.00	1	81.00	80.70	-1	14,004	-0.01%
2018/11/16	0	0.00	2	80.80	80.30	-2	14,049	-0.01%
2018/11/15	1	84.00	0	0.00	82.20	1	13,976	0.01%
2018/11/14	37	83.98	47	84.59	83.80	-10	13,824	-0.07%
2018/11/12	3	80.90	5	81.12	80.20	-2	13,402	-0.01%
2018/11/07	1	80.30	12	80.97	80.30	-11	13,236	-0.08%
2018/11/06	12	80.71	0	0.00	79.50	12	13,157	0.09%
2018/11/05	10	80.50	10	79.85	78.60	0	12,993	0.00%
2018/11/02	20	80.00	20	76.53	77.70	0	12,891	0.00%
2018/11/01	6	74.30	16	74.83	74.50	-10	12,665	-0.08%
2018/10/31	10	74.52	10	74.90	74.30	0	12,596	0.00%
2018/10/30	2	74.40	4	71.78	74.20	-2	12,473	-0.02%
2018/10/29	21	73.93	20	74.45	72.20	1	12,330	0.01%
2018/10/26	1	80.60	0	0.00	77.10	1	12,151	0.01%
2018/10/25	15	78.14	15	78.50	80.00	0	12,043	0.00%
2018/10/24	10	82.00	10	81.50	81.10	0	11,906	0.00%
2018/10/23	11	82.09	10	82.30	81.40	1	11,815	0.01%
2018/10/22	5	80.64	4	81.38	81.80	1	11,596	0.01%
2018/10/18	8	75.68	3	74.93	76.90	5	11,219	0.04%
2018/10/16	1	76.20	0	0.00	75.50	1	10,849	0.01%
2018/10/15	7	79.87	0	0.00	78.00	7	10,703	0.07%
2018/10/12	2	77.00	1	79.60	81.00	1	10,551	0.01%
2018/10/11	5	78.62	16	80.22	77.40	-11	10,349	-0.11%
2018/10/09	16	83.68	0	0.00	86.00	16	10,213	0.16%
2018/10/08	1	84.60	0	0.00	83.00	1	10,041	0.01%
2018/10/05	11	87.65	25	85.52	86.00	-14	9,870	-0.14%
2018/10/04	7	83.57	27	88.27	88.90	-20	9,556	-0.21%
2018/10/03	1	90.90	1	88.40	84.30	0	9,225	0.00%
2018/10/02	3	91.87	4	90.68	90.00	-1	8,836	-0.01%
2018/10/01	1	91.90	5	89.70	92.50	-4	8,548	-0.05%
2018/09/28	5	95.58	1	90.50	90.90	4	8,092	0.05%
2018/09/27	9	97.47	1	97.40	99.00	8	7,571	0.11%
2018/09/26	17	93.81	18	92.63	100.00	-1	7,234	-0.01%
2018/09/25	0	0.00	19	95.01	91.40	-19	6,718	-0.28%
2018/09/20	1	86.20	9	85.00	86.20	-8	5,790	-0.14%
2018/09/19	1	85.30	5	84.54	84.40	-4	5,686	-0.07%
2018/09/18	1	86.30	1	86.00	83.50	0	5,687	0.00%
2018/09/17	1	83.40	1	83.90	85.20	0	5,506	0.00%
2018/09/14	2	79.05	1	81.30	80.00	1	5,357	0.02%
2018/09/13	0	0.00	3	84.99	83.10	-3	5,057	-0.06%
2018/09/12	21	82.43	8	81.94	85.00	13	4,890	0.27%
2018/09/11	7	77.00	0	0.00	79.50	7	5,000	0.14%
2018/09/10	24	76.48	30	76.18	77.50	-6	4,947	-0.12%
2018/09/07	17	73.40	45	74.45	74.50	-28	4,690	-0.60%
2018/09/06	6	70.20	9	70.98	69.30	-3	4,552	-0.07%
2018/09/05	1	65.40	1	66.20	69.70	0	4,361	0.00%
2018/08/23	23	62.57	13	64.48	62.90	10	4,554	0.22%
2018/08/20	0	0.00	10	59.05	61.50	-10	4,545	-0.22%
2018/08/17	1	60.60	0	0.00	60.50	1	4,488	0.02%
2018/08/14	1	61.50	0	0.00	63.60	1	4,522	0.02%
2018/08/13	0	0.00	15	62.02	62.00	-15	4,511	-0.33%
2018/08/10	2	65.60	0.4	65.30	65.10	1.6	4,476	0.04%
2018/08/09	2	66.35	80	67.04	66.70	-78	4,462	-1.75%
2018/08/08	80	68.77	0	0.00	68.50	80	4,433	1.80%
2018/08/06	1	69.50	0	0.00	68.80	1	4,434	0.02%
2018/07/26	0	0.00	1	67.90	68.30	-1	4,516	-0.02%
2018/07/18	0	0.00	1	68.00	68.10	-1	4,975	-0.02%
2018/07/17	14	69.31	8	69.66	67.20	6	4,953	0.12%
2018/07/16	7	67.20	14	68.21	70.60	-7	4,762	-0.15%
2018/07/13	2	65.50	1	65.00	64.20	1	4,662	0.02%
2018/07/10	11	65.31	1	65.40	65.40	10	4,665	0.21%
2018/06/25	0	0.00	5	64.40	62.10	-5	8,792	-0.06%
2018/06/22	0	0.00	1	63.20	61.60	-1	8,963	-0.01%
2018/06/21	4	68.95	4	67.37	66.20	0	9,315	0.00%
2018/06/20	18	70.80	8	70.28	70.20	10	9,496	0.11%
2018/06/19	29	67.30	29	68.15	69.50	0	9,680	0.00%
2018/06/15	0	0.00	2	64.60	63.20	-2	9,827	-0.02%
2018/06/14	6	65.35	1	62.30	62.50	5	9,898	0.05%
2018/06/13	15	59.00	15	59.80	60.60	0	10,054	0.00%
2018/06/12	1	55.30	0	0.00	55.10	1	10,117	0.01%
2018/06/11	3	54.87	3	54.93	54.70	0	10,221	0.00%
2018/06/08	2	54.95	2	54.95	54.70	0	10,384	0.00%
2018/06/07	6	57.37	6	56.60	56.60	0	10,840	0.00%
2018/06/06	2	58.30	1	58.80	58.90	1	11,129	0.01%
2018/06/05	3	56.60	2	56.55	56.20	1	11,160	0.01%
2018/06/04	17	57.91	3	58.23	58.00	14	11,225	0.12%
2018/06/01	4	49.15	21	48.36	54.20	-17	11,274	-0.15%
2018/05/31	1	49.20	1	49.60	49.35	0	11,491	0.00%
2018/05/29	2	51.30	1	50.50	50.50	1	11,998	0.01%
2018/05/28	18	51.80	9	53.00	50.30	9	12,283	0.07%
2018/05/25	0	0.00	12	56.85	55.10	-12	12,605	-0.10%
2018/05/23	7	59.04	0	0.00	59.20	7	13,666	0.05%
2018/05/07	0	0.00	3	50.70	52.00	-3	17,936	-0.02%
2018/05/04	0	0.00	2	53.40	53.40	-2	17,963	-0.01%
2018/04/30	0	0.00	1	72.50	73.10	-1	18,108	-0.01%
2018/04/27	22	72.18	26	70.67	73.80	-4	18,128	-0.02%
2018/04/26	11	76.91	10	75.40	73.70	1	17,823	0.01%
2018/04/25	0	0.00	1	81.10	81.80	-1	17,643	-0.01%
2018/04/16	0	0.00	2	85.00	82.60	-2	18,044	-0.01%
2018/04/13	0	0.00	1	84.50	84.80	-1	18,169	-0.01%
2018/04/12	7	84.23	8	83.70	85.00	-1	18,343	-0.01%
2018/04/11	34	84.74	45	84.16	86.00	-11	18,776	-0.06%
2018/04/10	16	86.83	7	89.23	83.30	9	18,412	0.05%
2018/04/09	4	92.00	1	88.00	92.50	3	17,913	0.02%
2018/04/03	4	83.18	1	83.90	84.10	3	17,701	0.02%
2018/04/02	19	82.72	1	82.00	81.70	18	17,646	0.10%
2018/03/31	6	80.98	20	80.99	80.50	-14	17,313	-0.08%
2018/03/30	11	81.76	8	81.28	83.40	3	16,682	0.02%
2018/03/29	13	74.38	4	73.00	75.90	9	15,958	0.06%
2018/03/28	0	0.00	2	69.40	69.00	-2	15,366	-0.01%
2018/03/27	7	70.59	13	70.11	69.50	-6	15,310	-0.04%
2018/03/26	5	68.00	7	69.64	70.00	-2	15,026	-0.01%
2018/03/23	1	66.60	4	67.23	67.50	-3	14,647	-0.02%
2018/03/22	17	66.23	9	66.06	65.70	8	14,338	0.06%
2018/03/21	6	65.68	17	66.55	65.70	-11	13,650	-0.08%
2018/03/20	0	0.00	1	63.80	64.30	-1	13,424	-0.01%
2018/03/19	8	63.89	4	64.35	63.10	4	13,399	0.03%
2018/03/16	0	0.00	7	62.37	61.20	-7	13,028	-0.05%
2018/03/15	5	61.80	0	0.00	61.40	5	12,907	0.04%
2018/03/14	0	0.00	2	59.90	61.00	-2	12,787	-0.02%
2018/03/13	31	64.07	25	64.45	60.00	6	12,630	0.05%
2018/03/12	9	58.79	7	59.67	62.90	2	12,141	0.02%
2018/03/09	0	0.00	1	59.00	57.20	-1	11,822	-0.01%
2018/03/08	5	58.40	0	0.00	58.50	5	11,720	0.04%
2018/03/07	1	58.00	0	0.00	58.00	1	11,607	0.01%
2018/03/06	1	61.60	1	59.70	60.70	0	11,486	0.00%
2018/03/02	1	63.40	2	62.60	61.80	-1	10,941	-0.01%
2018/03/01	10	64.00	0	0.00	63.50	10	10,699	0.09%
2018/02/27	6	61.50	2	62.00	62.50	4	10,391	0.04%
2018/02/26	3	58.13	14	57.06	59.00	-11	10,017	-0.11%
2018/02/23	8	66.78	0	0.00	56.50	8	9,342	0.09%
2018/02/22	2	61.25	0	0.00	62.70	2	8,886	0.02%
2018/02/21	8	54.10	7	55.79	57.00	1	8,514	0.01%
2018/02/12	12	49.23	5	50.15	51.90	7	8,049	0.09%
2018/02/09	12	47.30	12	47.92	47.20	0	7,837	0.00%
2018/02/08	5	48.60	15	49.23	46.30	-10	7,587	-0.13%
2018/02/07	14	53.16	21	53.76	48.95	-7	7,199	-0.10%
2018/02/06	13	55.55	1	56.40	52.20	12	6,565	0.18%
2018/02/05	9	56.87	11	53.00	58.00	-2	5,914	-0.03%
2018/02/01	1	46.65	1	45.90	48.00	0	4,891	0.00%
2018/01/30	9	39.45	0	0.00	39.70	9	4,503	0.20%
2018/01/26	1	38.90	0	0.00	40.00	1	4,440	0.02%
2018/01/11	11	44.20	0	0.00	45.20	11	3,760	0.29%
2018/01/10	1	41.10	0.1	41.10	41.10	0.9	3,707	0.02%
2018/01/09	0	0.00	0	37.40	37.40	0	3,597	0.00%
2018/01/08	0	0.00	2	34.00	34.00	-2	3,450	-0.06%
2018/01/05	22	28.82	1	27.95	30.95	21	3,223	0.65%