世紀鋼 (9958)-凱基-東勢券商分點個股進出

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－凱基-東勢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-東勢券商分點個股進出
凱基-東勢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	1	287.50	1	289.00	287.00	0	8,717	0.00%
2024/05/30	0	0.00	2	288.00	285.50	-2	8,658	-0.02%
2024/05/29	0.1	293.88	0	0.00	292.00	0.1	8,655	0.00%
2024/05/28	3	305.33	3.1	304.69	302.00	-0.1	8,624	0.00%
2024/05/27	7.1	302.28	3	302.00	297.00	4.1	8,627	0.05%
2024/05/24	4	293.13	4	299.63	299.50	0	8,472	0.00%
2024/05/23	1	291.00	1	288.50	288.50	0	8,346	0.00%
2024/05/22	0	0.00	4	292.00	294.50	-4	8,328	-0.05%
2024/05/21	1	272.00	5	264.90	275.50	-4	8,077	-0.05%
2024/05/20	7	253.36	2	252.50	250.50	5	7,769	0.06%
2024/05/17	3	251.50	4	253.63	252.50	-1	7,690	-0.01%
2024/05/16	0	0.00	1	252.00	243.00	-1	7,576	-0.01%
2024/05/15	6	252.50	4.1	258.90	240.50	1.9	7,505	0.03%
2024/05/14	2.1	244.38	8.2	245.67	248.50	-6.1	7,230	-0.08%
2024/05/13	3.2	237.02	8.2	236.91	236.00	-5	6,998	-0.07%
2024/05/10	3.2	220.80	2	227.00	224.50	1.2	6,820	0.02%
2024/05/09	10	232.20	8.2	224.65	225.50	1.8	6,721	0.03%
2024/05/08	3.2	215.59	6.1	226.39	231.00	-2.9	6,564	-0.04%
2024/05/07	0.1	219.50	0	0.00	210.00	0.1	6,467	0.00%
2024/05/06	2	234.50	1	230.00	223.50	1	6,473	0.02%
2024/05/03	0	0.00	3	229.67	230.00	-3	6,489	-0.05%
2024/05/02	10	230.20	0	0.00	230.00	10	6,487	0.15%
2024/04/29	2	219.50	0.2	222.00	217.50	1.8	6,652	0.03%
2024/04/24	0	0.00	3	201.00	200.00	-3	6,689	-0.04%
2024/04/23	1	198.50	7	199.43	194.00	-6	6,756	-0.09%
2024/04/19	0.1	214.00	0	0.00	212.00	0.1	6,981	0.00%
2024/04/18	0.1	214.50	0	0.00	215.50	0.1	6,969	0.00%
2024/04/17	3	215.50	5.1	220.11	216.50	-2.1	6,996	-0.03%
2024/04/16	1	210.00	0	0.00	211.50	1	7,118	0.01%
2024/04/15	6.1	211.84	9.3	211.88	210.00	-3.2	7,041	-0.05%
2024/04/12	4.1	205.04	1	206.00	206.50	3.1	6,916	0.04%
2024/04/11	5.2	203.14	2	218.50	200.50	3.2	6,878	0.05%
2024/04/10	2	229.50	2.3	222.19	222.50	-0.3	6,709	0.00%
2024/04/08	2	214.50	0	0.00	213.50	2	6,659	0.03%
2024/04/03	0.1	212.00	1	211.50	216.00	-0.9	6,637	-0.01%
2024/04/02	2	215.50	0	0.00	212.50	2	6,604	0.03%
2024/03/29	6.1	221.08	0	0.00	218.50	6.1	6,595	0.09%
2024/03/27	2.1	226.24	0	0.00	221.50	2.1	6,580	0.03%
2024/03/26	2	232.75	1	231.50	228.50	1	6,614	0.02%
2024/03/25	1	236.00	1	233.00	237.50	0	6,471	0.00%
2024/03/21	1	210.00	0.2	218.50	219.50	0.8	6,438	0.01%
2024/03/20	1.2	208.33	0	0.00	207.50	1.2	6,744	0.02%
2024/03/18	0	0.00	3	222.50	224.00	-3	6,628	-0.05%
2024/03/13	9	250.78	5	248.50	246.00	4	6,671	0.06%
2024/03/05	0	0.00	1	247.00	249.00	-1	6,663	-0.02%
2024/02/26	1	257.00	1	255.50	254.00	0	6,507	0.00%
2024/02/20	0	0.00	3	241.67	237.50	-3	6,315	-0.05%
2024/02/19	0	0.00	1	246.00	240.50	-1	6,365	-0.02%
2024/02/16	1	245.00	1	248.00	248.00	0	6,428	0.00%
2024/02/15	0	0.00	1	223.00	235.00	-1	6,407	-0.02%
2024/02/05	1	219.00	1	220.50	219.00	0	6,563	0.00%
2024/01/30	1	223.50	1	226.50	222.50	0	6,893	0.00%
2024/01/29	2	224.00	2	226.50	225.00	0	6,876	0.00%
2024/01/26	1	222.00	0	0.00	219.50	1	6,900	0.01%
2024/01/25	1	212.50	1	215.50	217.00	0	6,971	0.00%
2024/01/24	0	0.00	1	220.00	216.50	-1	7,217	-0.01%
2024/01/23	1	219.50	1	222.50	220.50	0	7,271	0.00%
2024/01/22	2	204.00	1	198.50	205.50	1	7,049	0.01%
2024/01/19	1	194.00	0	0.00	191.00	1	6,986	0.01%
2024/01/18	4	201.13	2	200.00	197.00	2	6,972	0.03%
2024/01/17	2	203.00	1	204.00	205.00	1	6,919	0.01%
2024/01/10	0	0.00	1	185.00	189.00	-1	6,488	-0.02%
2024/01/05	0	0.00	0.2	182.50	183.50	-0.2	6,336	0.00%
2024/01/04	0	0.00	0.2	179.00	180.00	-0.2	6,296	0.00%
2023/12/21	0.2	173.50	0	0.00	173.50	0.2	6,430	0.00%
2023/12/19	0	0.00	1	181.00	181.50	-1	6,383	-0.02%
2023/12/18	0.2	178.00	4	178.50	181.50	-3.8	6,314	-0.06%
2023/12/15	2	173.75	2.6	180.19	172.00	-0.6	6,262	-0.01%
2023/12/14	1	187.50	0	0.00	186.50	1	5,929	0.02%
2023/12/11	0	0.00	0.4	177.00	179.00	-0.4	6,307	-0.01%
2023/12/08	0	0.00	1	183.00	182.50	-1	6,312	-0.02%
2023/12/06	1	180.00	0	0.00	180.00	1	6,256	0.02%
2023/12/05	2	178.26	3	175.67	179.00	-1	6,182	-0.02%
2023/11/28	3	166.50	0	0.00	166.50	3	6,249	0.05%
2023/11/24	1	171.00	0	0.00	173.50	1	6,299	0.02%
2023/11/15	1	165.00	0	0.00	165.50	1	6,246	0.02%
2023/11/13	0	0.00	9.2	167.45	166.00	-9.2	6,074	-0.15%
2023/11/08	0	0.00	2	142.00	147.00	-2	5,657	-0.04%
2023/11/06	2	141.00	4	141.25	141.00	-2	5,696	-0.04%
2023/11/03	0.1	137.00	0	0.00	140.00	0.1	5,700	0.00%
2023/11/02	0.1	140.00	0	0.00	139.50	0.1	5,716	0.00%
2023/11/01	0.3	139.50	0	0.00	143.50	0.3	5,589	0.01%
2023/10/31	3.1	155.75	0	0.00	150.50	3.1	5,324	0.06%
2023/10/30	2	167.50	0	0.00	167.00	2	5,302	0.04%
2023/10/26	5	166.00	0	0.00	164.00	5	5,434	0.09%
2023/10/25	1	171.00	1	176.00	170.00	0	5,423	0.00%
2023/10/23	0.1	174.00	0	0.00	173.00	0.1	5,583	0.00%
2023/10/20	2	168.50	1	172.50	170.50	1	5,712	0.02%
2023/10/19	1	173.00	0	0.00	173.00	1	5,913	0.02%
2023/10/18	2	175.00	1	180.00	175.00	1	5,963	0.02%
2023/10/17	0	0.00	2	179.00	179.50	-2	5,956	-0.03%
2023/10/16	2	174.00	2	177.50	175.50	0	6,000	0.00%
2023/10/05	3	176.33	0	0.00	175.00	3	6,810	0.04%
2023/10/04	0.2	181.25	0	0.00	182.00	0.2	6,988	0.00%
2023/10/02	0	0.00	3	184.00	182.50	-3	7,640	-0.04%
2023/09/28	2	181.00	0	0.00	181.00	2	7,767	0.03%
2023/09/27	1	182.50	1	181.00	183.00	0	7,818	0.00%
2023/09/26	1.3	179.46	6	183.00	179.00	-4.7	7,938	-0.06%
2023/09/25	4	176.75	0.5	174.48	177.50	3.5	8,099	0.04%
2023/09/21	2	181.00	0	0.00	181.00	2	8,655	0.02%
2023/09/18	0	0.00	0	188.00	188.00	0	8,476	0.00%
2023/09/15	0	177.00	0	174.00	178.50	0	8,215	0.00%
2023/09/11	0	169.50	0	0.00	170.00	0	7,726	0.00%
2023/09/06	0.5	170.99	0	0.00	166.00	0.5	7,691	0.01%
2023/09/05	1	160.51	1	162.00	165.00	0	7,660	0.00%
2023/08/30	1	157.00	0	0.00	157.50	1	7,489	0.01%
2023/08/29	0	0.00	1	155.00	157.00	-1	7,445	-0.01%
2023/08/23	0	0.00	2	143.00	142.00	-2	7,413	-0.03%
2023/08/17	1	143.00	1	138.00	143.50	0	7,497	0.00%
2023/08/14	0	0.00	5	136.70	139.00	-5	7,452	-0.07%
2023/08/10	0	0.00	1	148.00	145.00	-1	7,284	-0.01%
2023/08/09	3	152.17	0	0.00	151.50	3	7,190	0.04%
2023/08/07	2	153.50	0	0.00	153.00	2	7,096	0.03%
2023/08/02	1	153.00	0	0.00	151.50	1	7,156	0.01%
2023/08/01	0	0.00	5	155.50	156.00	-5	7,157	-0.07%
2023/07/31	0	165.50	0	0.00	160.50	0	7,087	0.00%
2023/07/28	4	165.00	0	0.00	165.50	4	7,045	0.06%
2023/07/27	2	164.00	2	164.00	163.50	0	7,092	0.00%
2023/07/25	0	0.00	1	160.00	164.50	-1	6,878	-0.01%
2023/07/24	1	157.00	1	158.50	158.50	0	6,735	0.00%
2023/07/21	1	148.00	0	0.00	149.50	1	6,458	0.02%
2023/07/19	0	0.00	4	144.63	142.50	-4	6,420	-0.06%
2023/07/18	2	142.50	0	0.00	141.50	2	6,490	0.03%
2023/07/17	3	149.83	4	148.88	149.00	-1	6,392	-0.02%
2023/07/14	1	144.00	3	148.83	144.00	-2	6,242	-0.03%
2023/07/13	2	144.50	3	148.33	144.50	-1	6,123	-0.02%
2023/07/12	1	140.00	1	141.00	143.00	0	5,938	0.00%
2023/07/11	1	140.50	2	146.50	140.50	-1	5,853	-0.02%
2023/07/10	6	146.75	0	0.00	146.00	6	5,727	0.10%
2023/07/07	0	0.00	5	139.80	144.00	-5	5,747	-0.09%
2023/07/06	0	0.00	1	134.50	136.50	-1	5,326	-0.02%
2023/07/05	1	131.50	0	0.00	131.00	1	5,329	0.02%
2023/07/04	3	134.83	3	133.50	133.50	0	5,304	0.00%
2023/07/03	9	139.11	8	138.50	137.50	1	5,175	0.02%
2023/06/30	6	130.50	9	132.17	136.00	-3	4,961	-0.06%
2023/06/29	0	0.00	3.1	128.85	129.50	-3.1	4,553	-0.07%
2023/06/28	0.1	115.50	14	115.75	118.00	-13.9	4,363	-0.32%
2023/06/27	3	113.50	0	0.00	113.00	3	4,255	0.07%
2023/06/20	1	112.00	0	0.00	112.50	1	4,249	0.02%
2023/06/19	5	112.50	0	0.00	112.50	5	4,251	0.12%
2023/06/16	0	0.00	2	113.50	113.00	-2	4,261	-0.05%
2023/06/15	3	113.00	5	112.30	113.00	-2	4,258	-0.05%
2023/06/14	0	0.00	2	111.00	111.00	-2	4,242	-0.05%
2023/06/13	7	109.21	0	0.00	108.50	7	4,231	0.17%
2023/06/12	4	113.63	1	114.50	112.50	3	4,226	0.07%
2023/06/09	1	116.00	3	114.33	116.00	-2	4,198	-0.05%
2023/06/08	2	110.00	0	0.00	110.00	2	4,149	0.05%
2023/06/07	0	0.00	2	112.25	112.50	-2	4,176	-0.05%
2023/06/05	0	0.00	1	110.50	109.50	-1	4,162	-0.02%
2023/06/01	0	0.00	1	111.00	111.00	-1	4,174	-0.02%
2023/05/30	3	109.50	2	111.75	109.50	1	4,128	0.02%
2023/05/29	0	0.00	14	107.93	109.50	-14	4,073	-0.34%
2023/05/26	1	103.00	45	103.39	103.00	-44	3,928	-1.12%
2023/05/25	1	98.80	0	0.00	98.60	1	3,868	0.03%
2023/05/24	42	99.00	0	0.00	98.60	42	3,857	1.09%
2023/05/23	8	103.75	0	0.00	101.00	8	3,851	0.21%
2023/05/22	0	0.00	2	103.50	102.50	-2	3,926	-0.05%
2023/05/19	1	98.10	0	0.00	98.00	1	3,934	0.03%
2023/05/11	5	100.00	4	100.13	100.00	1	3,975	0.03%
2023/05/10	3	104.33	4	104.50	103.50	-1	3,949	-0.03%
2023/05/09	7	105.07	0	0.00	103.00	7	3,939	0.18%
2023/05/08	3	110.33	2	109.00	109.00	1	3,971	0.03%
2023/05/05	1	114.50	0	0.00	114.00	1	3,883	0.03%
2023/05/04	1	116.50	1	114.50	117.50	0	3,912	0.00%
2023/04/28	2	110.00	2	110.00	110.50	0	3,980	0.00%
2023/04/25	3	111.00	3	109.50	109.00	0	4,004	0.00%
2023/04/21	7	114.71	4.1	116.49	115.00	2.9	3,934	0.07%
2023/04/19	0	0.00	3.1	119.35	115.50	-3.1	3,799	-0.08%
2023/04/18	0	0.00	3	117.00	114.00	-3	3,722	-0.08%
2023/04/17	7	114.50	6	115.67	115.50	1	3,711	0.03%
2023/04/14	1.1	110.64	3	112.67	112.00	-1.9	3,647	-0.05%
2023/04/13	8	112.31	6	113.33	112.50	2	3,634	0.06%
2023/04/12	5.1	102.80	8	108.38	112.50	-2.9	3,558	-0.08%
2023/04/11	2	103.50	1	104.50	106.00	1	3,367	0.03%
2023/04/10	0	0.00	10	105.55	105.00	-10	3,443	-0.29%
2023/04/07	0	0.00	12	101.18	102.50	-12	3,296	-0.36%
2023/04/06	0	0.00	2	97.00	98.00	-2	3,247	-0.06%
2023/03/30	1	91.50	0	0.00	92.40	1	3,436	0.03%
2023/03/29	1	96.00	0	0.00	93.60	1	3,410	0.03%
2023/03/28	4	96.80	0	0.00	96.50	4	3,430	0.12%
2023/03/27	5	98.16	0	0.00	97.30	5	3,450	0.14%
2023/03/23	0	0.00	1	99.60	99.00	-1	3,527	-0.03%
2023/03/22	0	0.00	3	98.50	98.30	-3	3,549	-0.08%
2023/03/21	3	98.43	0	0.00	98.50	3	3,565	0.08%
2023/03/20	0	0.00	2	99.20	99.50	-2	3,563	-0.06%
2023/03/17	2	97.00	0.3	97.50	97.60	1.7	3,593	0.05%
2023/03/16	0	0.00	0.2	96.40	96.10	-0.2	3,686	-0.01%
2023/03/15	3	98.10	0	0.00	97.90	3	3,776	0.08%
2023/03/14	3	100.17	0	0.00	99.50	3	3,823	0.08%
2023/03/13	1	102.00	6	102.33	102.00	-5	3,864	-0.13%
2023/03/10	5	99.86	3	98.67	98.50	2	3,921	0.05%
2023/03/09	5	102.30	0	0.00	102.50	5	3,897	0.13%
2023/03/08	2	105.00	0	0.00	105.00	2	3,900	0.05%
2023/03/07	1	105.50	10	106.15	107.00	-9	3,966	-0.23%
2023/03/06	3	102.00	1	102.00	103.00	2	3,954	0.05%
2023/03/02	1	102.50	0	0.00	102.50	1	3,986	0.03%
2023/03/01	1	104.50	2	105.00	104.50	-1	4,002	-0.02%
2023/02/24	3	104.00	0	0.00	104.00	3	4,103	0.07%
2023/02/23	0	0.00	2	107.00	106.50	-2	4,187	-0.05%
2023/02/22	0	0.00	3	106.00	106.00	-3	4,189	-0.07%
2023/02/21	6	105.67	1	108.00	105.50	5	4,176	0.12%
2023/02/20	1	106.00	3	107.00	106.50	-2	4,187	-0.05%
2023/02/17	8.5	101.44	12	101.92	102.50	-3.5	4,128	-0.08%
2023/02/16	1	99.10	0	0.00	99.00	1	4,124	0.02%
2023/02/15	4	100.13	2	100.20	100.00	2	4,121	0.05%
2023/02/14	0	0.00	1	98.70	99.00	-1	4,113	-0.02%
2023/02/09	2	97.80	0	0.00	97.70	2	4,117	0.05%
2023/02/08	2	98.40	0	0.00	98.40	2	4,093	0.05%
2023/02/07	2	99.80	0	0.00	99.50	2	4,073	0.05%
2023/02/06	6	100.05	0	0.00	99.60	6	4,063	0.15%
2023/02/02	2	105.00	0	0.00	105.50	2	4,028	0.05%
2023/01/31	2	99.10	2	98.70	99.10	0	3,898	0.00%
2023/01/30	0	0.00	2	95.80	95.80	-2	3,893	-0.05%
2023/01/13	2	91.90	0	0.00	91.70	2	4,093	0.05%
2023/01/12	1	93.90	1	93.00	92.60	0	4,140	0.00%
2023/01/11	1	94.10	2	93.85	93.30	-1	4,190	-0.02%
2023/01/10	0.1	94.60	0	0.00	93.30	0.1	4,159	0.00%
2023/01/09	0	0.00	3	92.93	93.30	-3	4,100	-0.07%
2023/01/04	0	0.00	1	91.80	91.70	-1	3,978	-0.03%
2023/01/03	1	91.00	0	0.00	90.90	1	3,951	0.03%
2022/12/28	0	0.00	7	91.76	91.90	-7	3,763	-0.19%
2022/12/27	0	0.00	1	88.10	88.00	-1	3,626	-0.03%
2022/12/26	1	86.00	0	0.00	86.20	1	3,627	0.03%
2022/12/23	0	0.00	4	90.88	88.90	-4	3,619	-0.11%
2022/12/22	1	90.00	1	86.50	90.00	0	3,537	0.00%
2022/12/21	2	84.90	0	0.00	83.70	2	3,507	0.06%
2022/12/20	3	82.93	0	0.00	81.70	3	3,520	0.09%
2022/12/19	3	86.13	0	0.00	85.50	3	3,524	0.09%
2022/12/15	1.1	90.36	4	91.15	90.90	-2.9	3,556	-0.08%
2022/12/13	0	0.00	1	89.00	87.80	-1	3,500	-0.03%
2022/12/09	1	88.40	0	0.00	88.50	1	3,476	0.03%
2022/12/08	0	0.00	3	90.37	90.00	-3	3,421	-0.09%
2022/12/07	3	87.37	0	0.00	85.90	3	3,324	0.09%
2022/12/06	0	0.00	8	90.65	90.20	-8	3,217	-0.25%
2022/12/05	1	89.00	1	90.60	88.80	0	3,152	0.00%
2022/12/02	0.1	89.00	4	88.93	88.70	-3.9	3,095	-0.13%
2022/12/01	1	84.50	1	85.50	85.70	0	3,011	0.00%
2022/11/30	2	84.50	0	0.00	85.00	2	2,989	0.07%
2022/11/29	0	0.00	6	84.97	85.10	-6	2,969	-0.20%
2022/11/28	5	81.90	5	79.40	82.50	0	2,896	0.00%
2022/11/25	0	0.00	2	82.70	80.50	-2	2,882	-0.07%
2022/11/24	3	81.80	1	82.40	82.50	2	2,859	0.07%
2022/11/22	5	82.74	0	0.00	82.90	5	2,816	0.18%
2022/11/21	0.1	85.00	8	83.75	86.30	-7.9	2,738	-0.29%
2022/11/15	1	81.90	0	0.00	81.80	1	2,614	0.04%
2022/11/14	0.1	79.70	1	81.50	81.70	-0.9	2,645	-0.03%
2022/11/11	2	78.45	1	79.00	78.50	1	2,801	0.04%
2022/11/09	1	78.70	0	0.00	78.30	1	3,016	0.03%
2022/11/04	0	0.00	1	78.80	78.50	-1	2,964	-0.03%
2022/11/03	1	78.10	1	79.20	78.40	0	2,957	0.00%
2022/11/02	1	78.50	1	79.00	78.70	0	2,941	0.00%
2022/11/01	1	78.10	0	0.00	78.90	1	2,928	0.03%
2022/10/31	0	0.00	2	78.05	77.00	-2	2,895	-0.07%
2022/10/27	0	0.00	5	78.96	81.20	-5	2,823	-0.18%
2022/10/26	0	0.00	1	78.30	80.00	-1	2,780	-0.04%
2022/10/20	0	0.00	1	71.50	71.60	-1	2,421	-0.04%
2022/10/19	5	70.22	0	0.00	70.40	5	2,376	0.21%
2022/10/18	0	0.00	5	66.14	66.30	-5	2,337	-0.21%
2022/10/17	2	63.10	0	0.00	64.80	2	2,358	0.08%
2022/10/13	0	0.00	0.1	63.70	63.40	-0.1	2,375	0.00%
2022/10/12	3	65.50	0	0.00	65.30	3	2,390	0.13%
2022/10/05	0	0.00	3	66.20	66.20	-3	2,505	-0.12%
2022/09/28	3	64.40	0	0.00	63.00	3	2,539	0.12%
2022/09/27	0	0.00	2	66.00	66.80	-2	2,548	-0.08%
2022/09/26	0	0.00	0.2	69.70	66.40	-0.2	2,544	-0.01%
2022/09/23	0	0.00	0.3	74.60	70.40	-0.3	2,556	-0.01%
2022/09/15	0	0.00	1.1	83.50	82.80	-1.1	2,743	-0.04%
2022/09/13	1	83.60	0	0.00	83.50	1	2,794	0.04%
2022/09/12	2	81.50	0	0.00	83.70	2	2,837	0.07%
2022/09/07	0	0.00	2	81.50	80.50	-2	2,967	-0.07%
2022/09/06	1	83.50	0	0.00	82.00	1	3,156	0.03%
2022/09/02	1	84.60	0	0.00	84.60	1	3,185	0.03%
2022/08/29	1	85.10	1	85.20	85.40	0	3,241	0.00%
2022/08/26	5	87.14	0	0.00	86.10	5	3,237	0.15%
2022/08/25	1.5	87.93	0	0.00	87.70	1.5	3,223	0.05%
2022/08/24	0	0.00	2	88.25	88.20	-2	3,225	-0.06%
2022/08/23	4	86.48	2	86.45	86.60	2	3,215	0.06%
2022/08/19	2	85.95	1	85.40	86.50	1	3,243	0.03%
2022/08/18	4	83.58	2	83.50	83.90	2	3,198	0.06%
2022/08/17	11.5	90.31	1	92.90	88.00	10.5	3,013	0.35%
2022/08/16	1	98.10	0	0.00	97.70	1	2,843	0.04%
2022/08/15	1	100.00	5	101.00	101.00	-4	2,818	-0.14%
2022/08/12	0	0.00	2	100.20	100.00	-2	2,906	-0.07%
2022/08/11	1	99.50	0	0.00	99.10	1	2,927	0.03%
2022/08/10	1	102.00	1	102.50	101.00	0	2,940	0.00%
2022/08/09	1	100.00	2	100.75	101.00	-1	2,968	-0.03%
2022/08/08	1	99.10	1	99.60	100.00	0	3,027	0.00%
2022/08/02	0	99.70	0	0.00	98.90	0	3,214	0.00%
2022/08/01	1	103.50	1	104.00	101.50	0	3,236	0.00%
2022/07/29	1	101.00	2	101.50	102.00	-1	3,250	-0.03%
2022/07/28	1	100.00	0	0.00	100.50	1	3,278	0.03%
2022/07/27	3	100.50	3	100.67	101.00	0	3,344	0.00%
2022/07/26	3	101.33	4	101.50	99.40	-1	3,399	-0.03%
2022/07/25	1.1	100.45	3	100.17	100.00	-1.9	3,457	-0.05%
2022/07/22	1	98.00	1	99.50	98.00	0	3,576	0.00%
2022/07/21	1	98.00	0	0.00	97.80	1	3,745	0.03%
2022/07/14	0	0.00	1	94.50	96.30	-1	4,833	-0.02%
2022/07/12	1	98.62	50	96.73	98.00	-49	5,311	-0.92%
2022/07/07	1	106.50	0	0.00	106.00	1	6,067	0.02%
2022/07/06	6	110.83	2	112.50	106.50	4	6,132	0.07%
2022/07/05	3	112.83	2	113.50	112.50	1	6,141	0.02%
2022/07/01	0	0.00	2	112.25	109.00	-2	6,082	-0.03%
2022/06/30	2	112.25	3	111.33	110.50	-1	6,034	-0.02%
2022/06/29	4	108.75	9	109.78	110.50	-5	6,062	-0.08%
2022/06/28	4	109.00	5	109.60	108.50	-1	6,091	-0.02%
2022/06/27	6	107.17	4	107.88	108.00	2	6,062	0.03%
2022/06/22	0	0.00	1	100.50	99.70	-1	6,360	-0.02%
2022/06/21	0	0.00	1	101.00	101.00	-1	6,577	-0.02%
2022/06/20	1	100.00	0	0.00	99.80	1	6,562	0.02%
2022/06/17	0.1	101.00	0	0.00	101.00	0.1	6,524	0.00%
2022/06/16	4.3	108.23	1	109.00	105.50	3.3	6,414	0.05%
2022/06/15	4	112.75	2	114.50	108.00	2	6,386	0.03%
2022/06/14	0.2	110.00	0	0.00	110.00	0.2	6,176	0.00%
2022/06/10	3	113.67	3	114.00	113.50	0	6,130	0.00%
2022/06/09	1	114.50	2	115.00	114.50	-1	6,112	-0.02%
2022/06/08	1	113.00	0	0.00	113.50	1	6,089	0.02%
2022/06/06	0.2	113.00	0	0.00	113.00	0.2	6,101	0.00%
2022/06/01	1	115.00	0	0.00	114.00	1	6,132	0.02%
2022/05/31	2	115.00	2	115.75	116.00	0	6,126	0.00%
2022/05/30	8	118.00	3	118.50	116.50	5	6,120	0.08%
2022/05/26	1.1	113.91	0	0.00	112.50	1.1	6,065	0.02%
2022/05/24	1	116.00	0	0.00	114.50	1	6,028	0.02%
2022/05/18	0	0.00	2	120.25	120.00	-2	5,866	-0.03%
2022/05/17	0	0.00	1	119.00	118.50	-1	5,839	-0.02%
2022/05/16	0	0.00	1	114.50	118.50	-1	5,809	-0.02%
2022/05/13	11	119.18	10	120.00	116.00	1	5,750	0.02%
2022/05/10	2	116.75	0	0.00	117.50	2	5,551	0.04%
2022/05/09	0.1	119.50	0	0.00	116.00	0.1	5,528	0.00%
2022/05/06	2	120.00	0	0.00	119.50	2	5,498	0.04%
2022/05/05	2	122.00	0	0.00	122.00	2	5,479	0.04%
2022/05/03	0.1	126.00	1	127.00	123.50	-0.9	5,418	-0.02%
2022/04/29	0	0.00	1	128.50	127.50	-1	5,388	-0.02%
2022/04/28	11	128.77	0	0.00	125.00	11	5,336	0.21%
2022/04/27	1	131.50	3	131.00	134.00	-2	5,177	-0.04%
2022/04/26	71	132.99	74	134.64	133.50	-3	5,001	-0.06%
2022/04/25	0	0.00	1	129.00	127.50	-1	4,210	-0.02%
2022/04/22	0	0.00	1	131.00	128.50	-1	4,124	-0.02%
2022/04/21	4	128.75	1	133.50	127.50	3	4,080	0.07%
2022/04/20	3	131.67	1	132.00	131.00	2	4,037	0.05%
2022/04/19	0	0.00	5	134.50	133.50	-5	3,920	-0.13%
2022/04/18	57	133.36	53	134.34	132.50	4	3,801	0.11%
2022/04/15	13	130.77	12	132.13	130.50	1	3,517	0.03%
2022/04/14	0	0.00	4	122.88	124.00	-4	3,058	-0.13%
2022/04/13	1	117.50	1	118.50	117.50	0	2,849	0.00%
2022/04/12	0	0.00	2	118.50	118.50	-2	2,793	-0.07%
2022/04/11	1	115.00	1	117.50	115.00	0	2,716	0.00%
2022/04/08	1	116.00	2	116.50	116.50	-1	2,684	-0.04%
2022/04/07	3	113.67	0	0.00	112.00	3	2,655	0.11%
2022/04/06	1	115.50	0	0.00	115.00	1	2,628	0.04%
2022/04/01	1	114.00	12	115.17	115.50	-11	2,591	-0.42%
2022/03/31	5	112.80	1	114.50	111.00	4	2,490	0.16%
2022/03/30	6	112.42	1	114.00	112.50	5	2,432	0.21%
2022/03/29	9	115.50	2	115.75	113.50	7	2,388	0.29%
2022/03/28	3	116.67	4	118.50	121.50	-1	2,230	-0.04%
2022/03/25	1	120.50	0	0.00	119.00	1	2,145	0.05%
2022/03/24	0	0.00	6	117.42	119.50	-6	2,259	-0.27%
2022/03/22	1	110.50	1	111.50	112.00	0	2,223	0.00%
2022/03/18	0	0.00	1	110.00	109.00	-1	2,212	-0.05%
2022/03/15	0	106.00	0	0.00	105.50	0	2,207	0.00%
2022/03/10	1	107.00	0	0.00	106.50	1	2,216	0.05%
2022/03/08	1	106.01	2	106.25	105.00	-1	2,187	-0.05%
2022/03/07	1	110.49	0	0.00	108.00	1	2,158	0.05%
2022/03/04	0	113.00	0	0.00	112.00	0	2,133	0.00%
2022/03/02	0	0.00	1	113.00	112.50	-1	2,126	-0.05%
2022/03/01	0	0.00	1	111.50	111.50	-1	2,128	-0.05%
2022/02/25	2	109.00	0	0.00	108.50	2	2,217	0.09%
2022/02/24	0	109.00	3	108.50	108.50	-3	2,224	-0.13%
2022/02/23	1	112.00	0	0.00	111.50	1	2,224	0.04%
2022/02/22	0	113.00	0	0.00	111.50	0	2,257	0.00%
2022/02/21	0	0.00	1	114.00	113.50	-1	2,253	-0.04%
2022/02/09	1	110.50	0	0.00	110.50	1	2,447	0.04%
2022/02/07	1	110.00	0	0.00	110.00	1	2,461	0.04%
2022/01/25	1	108.50	0	0.00	105.50	1	2,498	0.04%
2022/01/19	2	113.75	0	0.00	112.50	2	2,676	0.07%
2022/01/12	3	115.00	3	115.33	116.00	0	2,715	0.00%
2022/01/10	5	118.70	3	118.17	121.00	2	2,728	0.07%
2022/01/07	1	116.50	4.1	116.38	116.50	-3.1	2,746	-0.11%
2022/01/06	0	0.00	0.1	114.50	114.50	-0.1	2,795	0.00%
2022/01/05	0	0.00	0.1	114.00	112.00	-0.1	2,868	0.00%
2022/01/04	1	112.50	1	113.00	113.00	0	2,989	0.00%
2021/12/30	1	110.50	0	0.00	110.50	1	3,396	0.03%
2021/12/28	1.1	110.00	1	110.00	110.50	0.1	4,345	0.00%
2021/12/27	2.1	110.02	0	0.00	110.50	2.1	4,786	0.04%
2021/12/24	2	111.00	0	0.00	110.50	2	5,362	0.04%
2021/12/23	1.1	111.55	0	0.00	111.50	1.1	5,554	0.02%
2021/12/21	0	0.00	1	113.50	114.00	-1	5,597	-0.02%
2021/12/20	4	117.63	2	119.75	114.00	2	5,569	0.04%
2021/12/17	5	117.10	16.1	117.57	116.50	-11.1	5,313	-0.21%
2021/12/13	0	0.00	0.5	109.50	110.00	-0.5	5,102	-0.01%
2021/12/10	0.1	109.00	0	0.00	108.50	0.1	5,104	0.00%
2021/11/29	0	0.00	1	107.50	109.00	-1	5,193	-0.02%
2021/11/24	20	115.53	26	114.52	112.00	-6	5,212	-0.12%
2021/11/18	1	108.00	0	0.00	109.00	1	5,126	0.02%
2021/11/17	1	108.50	0	0.00	107.50	1	5,138	0.02%
2021/11/16	2	109.25	0	0.00	108.50	2	5,148	0.04%
2021/11/15	0	0.00	1	108.50	109.00	-1	5,155	-0.02%
2021/11/12	1	111.50	1	111.00	111.00	0	5,142	0.00%
2021/11/10	0	0.00	1	114.50	114.00	-1	5,123	-0.02%
2021/11/09	0	0.00	1	116.50	114.50	-1	5,111	-0.02%
2021/11/08	2	115.25	9	115.72	114.00	-7	5,101	-0.14%
2021/11/05	1	109.50	1	111.00	110.50	0	5,044	0.00%
2021/11/04	1	111.50	0	0.00	110.50	1	5,066	0.02%
2021/11/03	1	112.00	1	114.00	112.00	0	5,088	0.00%
2021/11/02	8	112.25	0	0.00	111.50	8	5,088	0.16%
2021/11/01	2	115.75	13	116.08	115.00	-11	5,076	-0.22%
2021/10/29	10	112.10	0	0.00	113.00	10	5,063	0.20%
2021/10/28	0	0.00	7	114.00	114.00	-7	5,017	-0.14%
2021/10/27	1	107.00	0	0.00	109.00	1	4,896	0.02%
2021/10/26	1	107.00	0	0.00	106.00	1	4,881	0.02%
2021/10/25	1	105.00	0	0.00	105.50	1	4,873	0.02%
2021/10/22	2	105.50	4	105.50	105.50	-2	4,896	-0.04%
2021/10/20	3	107.00	0	0.00	106.50	3	4,874	0.06%
2021/10/18	5	107.90	0	0.00	107.50	5	4,837	0.10%
2021/10/15	8	107.94	8	109.31	110.50	0	4,826	0.00%
2021/10/14	6	112.08	3	113.50	111.50	3	4,733	0.06%
2021/10/13	1	117.50	1	115.00	118.00	0	4,607	0.00%
2021/10/12	2	114.75	0	0.00	113.00	2	4,523	0.04%
2021/10/08	5	123.50	57	124.04	121.00	-52	4,420	-1.18%
2021/10/07	52	123.45	2	122.25	123.50	50	4,316	1.16%
2021/10/06	8	127.56	12	129.04	122.00	-4	4,053	-0.10%
2021/10/05	4	117.50	9	119.83	123.50	-5	3,406	-0.15%
2021/10/04	13	120.38	9	119.72	121.50	4	3,164	0.13%
2021/10/01	14	118.86	11	118.86	113.00	3	2,791	0.11%
2021/09/30	3	116.17	24	114.38	116.50	-21	2,257	-0.93%
2021/09/29	1	108.00	6	107.75	106.00	-5	2,115	-0.24%
2021/09/28	1	103.00	0	0.00	103.50	1	2,203	0.05%
2021/09/24	0	0.00	2	102.50	102.50	-2	2,382	-0.08%
2021/09/22	1	101.50	0	0.00	102.50	1	2,597	0.04%
2021/09/17	2	104.00	0	0.00	103.50	2	2,701	0.07%
2021/09/15	1	105.00	0	0.00	104.50	1	2,857	0.03%
2021/09/14	4	105.50	5	106.00	105.00	-1	3,029	-0.03%
2021/09/10	5	111.00	2	109.75	109.50	3	3,531	0.08%
2021/09/09	0	0.00	1	106.50	106.50	-1	3,588	-0.03%
2021/09/08	2	103.50	0	0.00	103.00	2	3,798	0.05%
2021/09/06	1	106.50	0	0.00	106.50	1	4,273	0.02%
2021/09/03	2	110.00	0	0.00	108.50	2	4,632	0.04%
2021/09/01	6	110.83	1	111.00	111.00	5	5,140	0.10%
2021/08/31	2.1	111.29	1	113.00	112.00	1.1	5,146	0.02%
2021/08/25	0	0.00	1	112.00	114.50	-1	5,636	-0.02%
2021/08/24	0	0.00	2	108.50	110.50	-2	5,669	-0.04%
2021/08/23	2	108.50	0	0.00	109.50	2	5,800	0.03%
2021/08/20	1	109.00	0	0.00	108.50	1	5,868	0.02%
2021/08/19	1	110.00	0	0.00	110.00	1	5,888	0.02%
2021/08/18	1.2	113.75	0	0.00	115.00	1.2	5,895	0.02%
2021/08/12	1	113.50	0	0.00	115.00	1	5,937	0.02%
2021/08/11	3	116.50	0	0.00	114.50	3	5,995	0.05%
2021/08/10	2	117.00	0	0.00	115.50	2	6,044	0.03%
2021/08/09	1.2	119.58	5	120.70	119.50	-3.8	6,130	-0.06%
2021/08/06	1	117.00	0	0.00	116.50	1	6,187	0.02%
2021/08/05	1	119.00	0	0.00	119.00	1	6,271	0.02%
2021/08/04	3	118.50	2	118.25	118.50	1	6,460	0.02%
2021/08/03	1	122.50	0	0.00	122.50	1	6,669	0.01%
2021/07/29	2	122.50	0	0.00	122.00	2	7,252	0.03%
2021/07/28	1	122.00	1	123.00	123.00	0	7,292	0.00%
2021/07/23	0	0.00	1	126.50	126.50	-1	7,531	-0.01%
2021/07/22	11	126.55	0	0.00	126.50	11	7,517	0.15%
2021/07/21	2	128.00	5	131.00	127.50	-3	7,536	-0.04%
2021/07/20	0	0.00	1	130.50	129.00	-1	7,521	-0.01%
2021/07/15	2	129.50	1	127.50	131.00	1	7,606	0.01%
2021/07/14	2	126.00	1	124.00	126.50	1	7,680	0.01%
2021/07/13	1	129.00	1	126.50	126.00	0	7,810	0.00%
2021/07/12	1	130.00	1	130.00	129.00	0	7,844	0.00%
2021/07/09	2	130.00	1	129.00	129.00	1	7,879	0.01%
2021/07/08	0	0.00	1	128.50	133.50	-1	7,911	-0.01%
2021/07/07	3	132.00	1	131.50	130.50	2	7,908	0.03%
2021/07/06	0	0.00	1	135.00	134.00	-1	7,945	-0.01%
2021/07/05	3	136.17	4	139.00	136.00	-1	7,924	-0.01%
2021/07/02	0	0.00	2	132.75	133.50	-2	7,828	-0.03%
2021/07/01	2	130.00	1	129.00	129.50	1	7,797	0.01%
2021/06/30	1	134.50	73	135.17	134.00	-72	7,705	-0.93%
2021/06/29	3	133.00	83	133.86	131.50	-80	7,616	-1.05%
2021/06/28	3	132.67	2	132.75	131.50	1	7,515	0.01%
2021/06/25	4	135.13	4	134.25	131.50	0	7,436	0.00%
2021/06/24	2	134.25	1	134.00	134.50	1	7,399	0.01%
2021/06/23	5	135.70	0	0.00	134.00	5	7,310	0.07%
2021/06/22	104	140.17	56	141.38	137.50	48	7,170	0.67%	大買/
2021/06/21	1	131.00	3	133.33	133.50	-2	6,799	-0.03%
2021/06/18	53	132.74	3	133.83	132.50	50	6,703	0.75%
2021/06/17	59	135.83	5	134.20	132.50	54	6,614	0.82%
2021/06/16	57	135.22	6	135.17	132.50	51	6,410	0.80%
2021/06/15	52	129.47	56	130.39	130.00	-4	6,149	-0.07%
2021/06/11	2	122.75	9	127.33	124.50	-7	5,929	-0.12%
2021/06/10	9	122.06	12	122.50	121.50	-3	5,562	-0.05%
2021/06/09	6	119.25	4	119.25	123.50	2	5,306	0.04%
2021/06/08	1	112.00	0	0.00	112.50	1	5,065	0.02%
2021/06/07	2	114.00	0	0.00	111.50	2	5,059	0.04%
2021/06/04	2	119.50	1.8	121.06	116.00	0.2	4,986	0.00%
2021/06/02	1	114.50	3	115.67	115.00	-2	4,624	-0.04%
2021/06/01	0.2	112.00	0	0.00	113.50	0.2	4,574	0.00%
2021/05/31	2	112.75	0	0.00	110.50	2	4,564	0.04%
2021/05/28	1.2	107.00	0	0.00	106.00	1.2	4,450	0.03%
2021/05/21	1	103.00	0	0.00	104.00	1	4,565	0.02%
2021/05/18	2	100.25	0	0.00	104.50	2	4,604	0.04%
2021/05/17	0.2	97.00	0	0.00	95.50	0.2	4,577	0.00%
2021/05/14	0.2	105.00	0	0.00	106.00	0.2	4,465	0.00%
2021/05/11	2	118.00	3	119.00	116.00	-1	4,090	-0.02%
2021/05/10	1	122.50	4	122.63	122.50	-3	3,867	-0.08%
2021/05/07	1	117.50	0	0.00	116.50	1	3,558	0.03%
2021/05/06	3	118.50	4	115.13	119.00	-1	3,469	-0.03%
2021/05/05	2	107.50	0	0.00	109.00	2	3,343	0.06%
2021/05/04	1	112.50	1	107.50	106.50	0	3,356	0.00%
2021/05/03	3	115.17	4	119.13	112.00	-1	3,386	-0.03%
2021/04/29	0	0.00	3	116.17	116.00	-3	3,283	-0.09%
2021/04/28	0	0.00	1	113.50	113.50	-1	3,255	-0.03%
2021/04/27	1	115.00	2	115.00	114.00	-1	3,268	-0.03%
2021/04/26	0	0.00	1	115.50	115.00	-1	3,267	-0.03%
2021/04/23	1	112.50	1	111.00	112.00	0	3,305	0.00%
2021/04/22	3	113.67	6	115.83	112.00	-3	3,332	-0.09%
2021/04/20	5	121.00	0	0.00	117.50	5	3,261	0.15%
2021/04/19	2	114.50	14	117.07	119.00	-12	3,242	-0.37%
2021/04/16	8	114.31	9	113.89	114.00	-1	3,150	-0.03%
2021/04/15	8	113.00	2	113.00	112.00	6	3,155	0.19%
2021/04/14	1	112.50	2	109.00	110.50	-1	3,196	-0.03%
2021/04/12	1	112.00	3	112.33	112.00	-2	3,162	-0.06%
2021/04/09	2	108.00	2	110.25	108.00	0	3,138	0.00%
2021/04/08	1	110.50	0	0.00	110.50	1	3,123	0.03%
2021/04/07	0	0.00	1	108.00	108.00	-1	3,132	-0.03%
2021/04/06	2	105.75	0	0.00	106.50	2	3,160	0.06%
2021/03/30	1	107.50	0	0.00	108.50	1	3,245	0.03%
2021/03/25	1	105.50	0	0.00	105.00	1	3,485	0.03%
2021/03/24	0	0.00	6	106.50	106.00	-6	3,537	-0.17%
2021/03/23	1	109.00	0	0.00	109.50	1	3,558	0.03%
2021/03/19	0	0.00	1	111.50	111.50	-1	3,659	-0.03%
2021/03/18	3	114.00	10	114.00	113.50	-7	3,700	-0.19%
2021/03/16	0	0.00	6	112.17	112.00	-6	3,793	-0.16%
2021/03/12	1	112.50	0	113.50	112.00	1	3,859	0.03%
2021/03/08	1	112.00	0	0.00	110.50	1	3,991	0.03%
2021/03/04	0	0.00	2	116.00	113.00	-2	4,113	-0.05%
2021/03/03	0	0.00	6	114.08	114.00	-6	4,160	-0.14%
2021/03/02	4	114.75	0	0.00	113.50	4	4,227	0.09%
2021/02/26	7	116.36	5	121.00	114.00	2	4,366	0.05%
2021/02/25	2	114.75	3	115.67	115.00	-1	4,307	-0.02%
2021/02/23	0	0.00	3	114.00	115.50	-3	4,389	-0.07%
2021/02/22	10	113.60	3	113.67	115.00	7	4,366	0.16%
2021/02/19	1	109.00	0	0.00	111.50	1	4,314	0.02%
2021/02/18	7	111.43	14	110.75	109.50	-7	4,362	-0.16%
2021/02/17	0	0.00	1	105.50	108.00	-1	4,402	-0.02%
2021/02/04	2	101.50	1	103.50	105.00	1	4,417	0.02%
2021/01/29	13	101.31	0	0.00	100.50	13	4,630	0.28%
2021/01/27	1	108.00	0	0.00	106.50	1	4,791	0.02%
2021/01/26	0	0.00	2	109.00	109.00	-2	4,830	-0.04%
2021/01/25	1	109.00	19	110.39	110.50	-18	4,821	-0.37%
2021/01/22	7	105.00	2	104.25	105.00	5	4,748	0.11%
2021/01/21	1	101.00	0	0.00	100.50	1	4,716	0.02%
2021/01/20	1	101.50	0	0.00	100.00	1	4,804	0.02%
2021/01/19	0	0.00	1	104.00	103.00	-1	4,809	-0.02%
2021/01/18	1	104.00	0	0.00	102.50	1	4,802	0.02%
2021/01/15	7	101.50	0	0.00	100.50	7	4,794	0.15%
2021/01/12	0	0.00	6	102.00	101.50	-6	4,904	-0.12%
2021/01/11	5	105.50	1	107.50	106.00	4	4,880	0.08%
2021/01/08	1	115.50	0	0.00	109.00	1	4,914	0.02%
2021/01/07	3	111.33	1	112.00	113.50	2	4,952	0.04%
2021/01/06	1	108.00	0	0.00	106.50	1	5,136	0.02%
2021/01/05	1	111.00	0	0.00	110.00	1	5,662	0.02%
2021/01/04	1	105.50	2	105.50	109.50	-1	5,885	-0.02%
2020/12/31	3	108.00	1	107.50	107.00	2	5,926	0.03%
2020/12/29	6	109.17	0	0.00	109.00	6	6,638	0.09%
2020/12/25	0	0.00	4	114.00	112.50	-4	6,715	-0.06%
2020/12/24	1	115.50	0	0.00	113.00	1	6,845	0.01%
2020/12/23	1	113.50	1	114.50	113.50	0	7,092	0.00%
2020/12/22	4	118.13	3	120.00	113.50	1	7,963	0.01%
2020/12/21	0	0.00	1	117.00	118.50	-1	7,993	-0.01%
2020/12/18	3	112.50	13	112.69	112.00	-10	8,037	-0.12%
2020/12/16	2	113.50	1	113.50	114.00	1	8,311	0.01%
2020/12/14	2	117.25	2	116.75	116.50	0	8,628	0.00%
2020/12/10	2	122.00	2	124.25	121.50	0	8,802	0.00%
2020/12/09	4	122.13	1	121.50	122.00	3	9,052	0.03%
2020/12/08	3	122.00	0	0.00	121.50	3	9,665	0.03%
2020/12/07	1	121.50	0	0.00	122.50	1	9,957	0.01%
2020/12/04	0	0.00	5	127.00	124.00	-5	10,280	-0.05%
2020/12/02	4	126.63	1	126.50	126.00	3	11,057	0.03%
2020/12/01	15	129.07	5.1	129.06	128.50	9.9	11,168	0.09%
2020/11/30	6	133.17	53	132.96	130.50	-47	11,330	-0.41%
2020/11/27	1	128.00	2	129.25	129.00	-1	11,394	-0.01%
2020/11/26	9	127.00	0	0.00	127.00	9	11,696	0.08%
2020/11/25	3	124.00	5	124.70	125.50	-2	12,113	-0.02%
2020/11/24	4	119.88	1	120.50	120.00	3	12,092	0.02%
2020/11/20	2	123.25	0	0.00	123.50	2	12,613	0.02%
2020/11/19	1	126.50	1	127.00	126.00	0	12,815	0.00%
2020/11/18	1	124.50	4	125.38	124.50	-3	13,059	-0.02%
2020/11/17	7	124.64	1	126.50	124.00	6	13,204	0.05%
2020/11/16	3	128.00	0	0.00	125.50	3	13,334	0.02%
2020/11/13	2	129.50	1	129.50	130.00	1	13,382	0.01%
2020/11/12	21	130.98	0	0.00	128.50	21	13,825	0.15%
2020/11/10	2	133.50	0	0.00	130.50	2	13,956	0.01%
2020/11/09	30	135.00	13	135.08	134.00	17	14,046	0.12%
2020/11/06	0	0.00	1	131.50	131.00	-1	13,998	-0.01%
2020/11/05	4	132.63	3	130.50	130.00	1	14,170	0.01%
2020/11/04	1	132.50	0	0.00	129.50	1	14,447	0.01%
2020/11/03	21	131.98	21	132.98	131.50	0	14,817	0.00%
2020/11/02	1	127.50	0	0.00	127.50	1	14,818	0.01%
2020/10/30	1	134.50	1	134.50	130.00	0	14,818	0.00%
2020/10/29	10	132.50	0	0.00	132.00	10	14,959	0.07%
2020/10/28	0	0.00	1	136.00	133.50	-1	14,980	-0.01%
2020/10/27	20	130.25	21	131.55	132.00	-1	14,965	-0.01%
2020/10/26	0.1	132.00	2	132.00	130.00	-1.9	15,370	-0.01%
2020/10/23	2	133.00	0	0.00	132.00	2	15,697	0.01%
2020/10/22	4	129.25	2	131.00	131.00	2	15,679	0.01%
2020/10/21	1	132.00	1	133.50	132.00	0	15,659	0.00%
2020/10/20	1	132.00	1	132.50	132.50	0	15,711	0.00%
2020/10/19	1	135.00	0	0.00	135.00	1	15,682	0.01%
2020/10/16	1	138.00	2	134.50	134.50	-1	15,822	-0.01%
2020/10/15	1	139.50	0	0.00	138.00	1	15,821	0.01%
2020/10/14	1	143.00	3	142.33	141.50	-2	15,766	-0.01%
2020/10/13	32	144.06	30	145.00	139.50	2	15,613	0.01%
2020/10/12	1	137.50	3	139.17	139.00	-2	15,189	-0.01%
2020/10/07	3	137.33	11	141.41	135.50	-8	15,128	-0.05%
2020/10/06	8	134.50	12	135.54	138.00	-4	14,831	-0.03%
2020/10/05	11	128.50	2	129.50	130.00	9	14,654	0.06%
2020/09/30	2	127.00	0	0.00	128.00	2	14,650	0.01%
2020/09/29	1	125.00	0	0.00	125.00	1	14,619	0.01%
2020/09/25	9	131.22	4	133.63	123.50	5	14,299	0.03%
2020/09/24	0	0.00	1	133.50	131.00	-1	13,382	-0.01%
2020/09/23	0	0.00	1	133.00	133.00	-1	13,238	-0.01%
2020/09/22	3	131.33	0	0.00	130.00	3	13,125	0.02%
2020/09/21	1	132.50	11	134.64	132.00	-10	13,008	-0.08%
2020/09/18	1	134.50	29	132.34	135.00	-28	12,802	-0.22%
2020/09/17	2	131.00	3	130.17	129.00	-1	12,474	-0.01%
2020/09/16	3	130.00	1	129.50	132.00	2	12,394	0.02%
2020/09/15	1	129.50	1	129.50	129.50	0	12,266	0.00%
2020/09/14	3	128.00	2	128.50	129.00	1	12,154	0.01%
2020/09/11	5	138.00	6.1	138.48	130.50	-1.1	11,857	-0.01%
2020/09/10	2	133.00	2	132.50	133.50	0	11,230	0.00%
2020/09/09	6	127.92	5	128.70	134.00	1	10,947	0.01%
2020/09/08	1	128.00	3	127.33	127.00	-2	10,630	-0.02%
2020/09/07	16	134.28	4	134.38	132.50	12	10,371	0.12%
2020/09/04	1	124.00	15	124.03	124.00	-14	9,944	-0.14%
2020/09/03	2	125.00	3	124.67	124.50	-1	9,887	-0.01%
2020/09/02	0	0.00	3	121.83	123.50	-3	9,735	-0.03%
2020/09/01	6	121.92	3	123.50	120.00	3	9,670	0.03%
2020/08/31	5	119.50	5	121.00	123.00	0	9,339	0.00%
2020/08/28	1	113.00	2	113.50	113.50	-1	8,874	-0.01%
2020/08/27	1	118.50	2	114.25	113.50	-1	8,776	-0.01%
2020/08/26	3	110.83	7	110.29	113.50	-4	8,455	-0.05%
2020/08/25	1	111.00	0	0.00	108.00	1	8,298	0.01%
2020/08/24	2	105.75	1	107.00	108.00	1	8,316	0.01%
2020/08/21	0	0.00	1	102.50	102.50	-1	8,429	-0.01%
2020/08/20	1	101.50	0	0.00	99.00	1	8,356	0.01%
2020/08/19	5	106.50	0	0.00	105.50	5	8,192	0.06%
2020/08/18	2	104.75	3	106.00	105.00	-1	8,084	-0.01%
2020/08/17	0	0.00	11	99.32	101.00	-11	7,657	-0.14%
2020/08/14	5	99.00	0	0.00	98.50	5	7,612	0.07%
2020/08/12	1	99.20	0	0.00	98.20	1	7,538	0.01%
2020/08/11	3	99.77	2	100.45	99.10	1	7,552	0.01%
2020/08/10	10	100.50	0	0.00	98.40	10	7,429	0.13%
2020/08/07	0	100.50	5	96.94	100.00	-5	7,137	-0.07%
2020/08/05	1	93.30	0	0.00	93.60	1	6,815	0.01%
2020/08/04	0	0.00	1	93.70	94.00	-1	6,837	-0.01%
2020/08/03	1	92.30	0	0.00	93.00	1	6,713	0.01%
2020/07/31	0	0.00	4	92.45	92.20	-4	6,772	-0.06%
2020/07/30	2	94.90	3	94.53	93.50	-1	7,089	-0.01%
2020/07/29	2	93.05	29	93.53	92.80	-27	7,121	-0.38%
2020/07/27	3	88.90	0	0.00	89.30	3	6,882	0.04%
2020/07/23	1	89.60	0	0.00	89.60	1	6,813	0.01%
2020/07/22	4	90.75	3	89.67	88.40	1	6,770	0.01%
2020/07/21	1	88.90	0	0.00	89.10	1	6,617	0.02%
2020/07/20	0	0.00	15	88.10	87.90	-15	6,546	-0.23%
2020/07/17	2	88.50	3	87.93	86.60	-1	6,502	-0.02%
2020/07/16	1	86.70	0	0.00	88.00	1	6,434	0.02%
2020/07/15	23	87.61	7	85.86	85.50	16	6,338	0.25%
2020/07/13	0	0.00	1	85.20	84.50	-1	6,103	-0.02%
2020/07/10	1	85.00	0	0.00	85.20	1	6,061	0.02%
2020/07/09	0	0.00	3	84.00	83.70	-3	5,844	-0.05%
2020/07/08	8	82.20	7	82.71	82.50	1	5,863	0.02%
2020/07/07	6	83.82	2.1	84.51	81.50	3.9	5,885	0.07%
2020/07/06	1.1	84.92	1	85.10	85.00	0.1	5,861	0.00%
2020/07/03	0	0.00	2	85.30	84.80	-2	5,902	-0.03%
2020/07/02	1	84.70	0	0.00	84.70	1	5,995	0.02%
2020/07/01	3	85.10	0	0.00	85.40	3	6,078	0.05%
2020/06/30	4	83.90	0	0.00	83.80	4	6,148	0.07%
2020/06/29	8	85.35	2	85.20	85.00	6	6,218	0.10%
2020/06/24	18	86.24	1	86.10	86.10	17	6,224	0.27%
2020/06/23	2	87.00	0	0.00	86.00	2	6,294	0.03%
2020/06/22	11	87.21	0	0.00	87.10	11	6,343	0.17%
2020/06/19	1	86.90	0	0.00	86.80	1	6,422	0.02%
2020/06/18	1	87.70	0	0.00	87.70	1	6,471	0.02%
2020/06/17	1	86.90	2	87.00	86.90	-1	6,542	-0.02%
2020/06/12	0	0.00	0.1	89.00	87.00	-0.1	7,107	0.00%
2020/06/11	3	88.67	0	0.00	87.40	3	7,441	0.04%
2020/06/09	0.1	92.00	4	92.23	91.70	-3.9	8,053	-0.05%
2020/06/08	1	93.10	2	92.85	92.90	-1	8,207	-0.01%
2020/06/05	0	0.00	2	90.60	91.40	-2	8,337	-0.02%
2020/06/03	3	88.60	0	0.00	88.40	3	8,703	0.03%
2020/06/02	4	89.20	4	88.90	88.90	0	8,813	0.00%
2020/06/01	1	88.70	2	90.75	91.20	-1	8,787	-0.01%
2020/05/29	1	90.10	0	0.00	89.50	1	8,748	0.01%
2020/05/28	5	91.94	4.1	91.62	91.80	0.9	8,599	0.01%
2020/05/27	0	0.00	6	87.45	87.50	-6	8,429	-0.07%
2020/05/26	0.1	86.50	1.6	86.44	86.40	-1.6	8,592	-0.02%
2020/05/25	1	84.80	2	85.55	86.50	-1	8,772	-0.01%
2020/05/22	3	85.07	1	86.70	84.30	2	8,761	0.02%
2020/05/21	0	0.00	3	85.83	85.60	-3	8,736	-0.03%
2020/05/20	4	85.35	2	84.80	84.60	2	8,723	0.02%
2020/05/19	4	87.13	4.7	88.05	86.50	-0.7	8,637	-0.01%
2020/05/18	2	86.70	4.1	87.21	87.70	-2.1	8,557	-0.02%
2020/05/15	2	83.90	2	85.65	83.20	0	8,482	0.00%
2020/05/14	1	85.10	17	87.14	84.20	-16	8,460	-0.19%
2020/05/13	6.1	86.43	12	86.64	85.90	-5.9	8,343	-0.07%
2020/05/12	4	87.78	2.6	88.67	87.40	1.4	8,258	0.02%
2020/05/11	5	88.66	7	88.76	88.10	-2	8,179	-0.02%
2020/05/07	5	88.60	7	89.41	90.00	-2	8,072	-0.02%
2020/05/06	25	90.48	15	90.09	88.50	10	7,962	0.13%
2020/05/05	8	90.23	27.2	88.49	91.30	-19.2	7,567	-0.25%
2020/05/04	12	83.77	10	84.50	83.00	2	7,113	0.03%
2020/04/30	4.2	83.30	4	83.53	83.80	0.2	7,022	0.00%
2020/04/29	1	81.80	4	81.95	81.80	-3	6,971	-0.04%
2020/04/28	0	0.00	4	81.58	82.50	-4	6,967	-0.06%
2020/04/27	2	79.15	1	79.30	80.00	1	6,962	0.01%
2020/04/24	1	79.20	0	0.00	78.60	1	6,939	0.01%
2020/04/23	10	81.19	9	80.50	80.50	1	6,897	0.01%
2020/04/22	1	80.50	2	81.25	81.50	-1	6,872	-0.01%
2020/04/21	10	82.02	12	83.03	80.90	-2	6,863	-0.03%
2020/04/20	2	80.30	2	80.90	81.90	0	6,837	0.00%
2020/04/17	8	82.46	2	83.90	81.80	6	6,954	0.09%
2020/04/16	14	83.34	0	0.00	83.70	14	6,962	0.20%
2020/04/15	9	82.26	0	0.00	82.80	9	6,954	0.13%
2020/04/13	6	83.52	0	0.00	82.00	6	6,959	0.09%
2020/04/10	0	0.00	6	83.75	84.50	-6	6,854	-0.09%
2020/04/09	11	82.67	1	84.80	81.30	10	6,781	0.15%
2020/04/08	0	0.00	10	82.30	84.30	-10	6,713	-0.15%
2020/04/07	0	0.00	1	84.00	83.00	-1	6,658	-0.02%
2020/04/06	6	80.87	3	79.70	81.80	3	6,569	0.05%
2020/04/01	17	77.85	0	0.00	78.90	17	6,473	0.26%
2020/03/31	15	76.45	0	0.00	77.70	15	6,388	0.23%
2020/03/26	0	0.00	1	76.00	75.80	-1	6,378	-0.02%
2020/03/25	3	76.33	2	77.20	75.30	1	6,323	0.02%
2020/03/24	1	75.20	1	74.40	74.60	0	6,241	0.00%
2020/03/23	2	71.25	2	71.95	72.50	0	6,196	0.00%
2020/03/20	2	74.20	19	76.80	73.00	-17	6,100	-0.28%
2020/03/19	11	73.64	13	72.43	71.60	-2	5,881	-0.03%
2020/03/17	3	82.80	6	79.63	78.60	-3	5,468	-0.05%
2020/03/16	3	86.07	12	86.73	83.60	-9	5,091	-0.18%
2020/03/13	6	82.80	61.5	80.54	84.40	-55.5	4,749	-1.17%
2020/03/12	24	81.46	12	81.24	81.00	12	4,251	0.28%
2020/03/11	36	83.29	53	83.30	83.00	-17	4,036	-0.42%
2020/03/10	16	80.46	17	81.99	83.30	-1	3,777	-0.03%
2020/03/09	18	79.88	6.5	78.84	78.60	11.5	3,560	0.32%
2020/03/06	11	78.90	4	78.55	78.70	7	3,313	0.21%
2020/03/04	5	77.58	17	76.80	75.90	-12	3,118	-0.38%
2020/03/03	3	78.07	0	0.00	78.10	3	3,053	0.10%
2020/03/02	3	76.79	4	75.20	79.00	-1	2,907	-0.03%
2020/02/27	22	76.97	20	76.00	73.60	2	2,709	0.07%
2020/02/26	18	76.01	14	76.37	77.00	4	2,456	0.16%
2020/02/25	6	73.27	0	0.00	73.40	6	2,230	0.27%
2020/02/24	0	0.00	3	73.30	73.20	-3	2,209	-0.14%
2020/02/21	0	0.00	1	72.90	73.10	-1	2,184	-0.05%
2020/02/19	2	72.50	5	72.44	72.30	-3	2,161	-0.14%
2020/02/18	12	72.95	0	0.00	71.80	12	2,151	0.56%
2020/02/17	0	0.00	1	72.00	72.30	-1	2,152	-0.05%
2020/02/12	0	0.00	4	68.98	68.70	-4	2,164	-0.18%
2020/02/11	0	0.00	1	68.80	68.50	-1	2,196	-0.05%
2020/02/06	16	69.36	3	68.90	68.90	13	2,498	0.52%
2020/02/05	14	68.70	0	0.00	68.10	14	2,498	0.56%
2020/02/04	3	67.60	0	0.00	67.80	3	2,508	0.12%
2020/02/03	2	66.30	0	0.00	66.90	2	2,519	0.08%
2020/01/31	24	68.35	1	68.60	68.60	23	2,555	0.90%
2020/01/30	0	0.00	5	69.40	66.90	-5	2,568	-0.19%
2020/01/20	0	0.00	1	71.80	71.80	-1	2,529	-0.04%
2020/01/17	4	71.83	0	0.00	71.80	4	2,589	0.15%
2020/01/16	0	0.00	1	72.70	72.60	-1	2,596	-0.04%
2020/01/14	1	72.50	0	0.00	72.30	1	2,602	0.04%
2020/01/13	2	73.90	1	73.30	72.50	1	2,575	0.04%
2020/01/10	0	0.00	2	70.35	70.10	-2	2,429	-0.08%
2020/01/09	1	68.80	0	0.00	68.50	1	2,378	0.04%
2020/01/08	1	69.00	2	70.00	68.00	-1	2,370	-0.04%
2020/01/07	0	0.00	2	71.00	70.30	-2	2,375	-0.08%
2019/12/30	1	72.80	0	0.00	72.30	1	2,545	0.04%
2019/12/27	1	72.00	0	0.00	72.10	1	2,547	0.04%
2019/12/26	2	72.55	0	0.00	72.10	2	2,562	0.08%
2019/12/25	2	73.60	0	0.00	72.60	2	2,559	0.08%
2019/12/24	0	0.00	1	76.50	75.00	-1	2,531	-0.04%
2019/12/23	1	75.30	1	74.50	75.80	0	2,496	0.00%
2019/12/20	0	0.00	1	73.30	73.20	-1	2,407	-0.04%
2019/12/19	1	73.60	1	73.50	72.70	0	2,446	0.00%
2019/12/13	7	72.66	1	71.10	72.10	6	2,561	0.23%
2019/12/12	1	71.40	0	0.00	71.30	1	2,566	0.04%
2019/12/02	0	0.00	2	70.65	70.60	-2	2,969	-0.07%
2019/11/29	0	0.00	3	71.63	71.40	-3	3,058	-0.10%
2019/11/28	0	0.00	3	72.37	72.20	-3	3,064	-0.10%
2019/11/27	3	73.33	1	73.20	73.10	2	3,066	0.07%
2019/11/26	1	74.00	0	0.00	73.80	1	3,088	0.03%
2019/11/25	1	72.60	0	0.00	72.70	1	3,105	0.03%
2019/11/22	3	72.03	0	0.00	71.80	3	3,144	0.10%
2019/11/19	1	72.30	0	0.00	72.30	1	3,214	0.03%
2019/11/18	1	72.70	1	72.20	72.10	0	3,221	0.00%
2019/11/15	0	0.00	1	72.70	72.80	-1	3,217	-0.03%
2019/11/11	2	75.60	1	74.70	73.00	1	3,136	0.03%
2019/11/08	0	0.00	1	76.90	75.60	-1	3,100	-0.03%
2019/11/07	1	76.70	0	0.00	76.30	1	3,072	0.03%
2019/11/06	2	76.85	2	75.75	75.20	0	3,027	0.00%
2019/11/05	2	77.40	2	76.45	75.00	0	2,937	0.00%
2019/11/01	1	72.90	0	0.00	72.80	1	2,777	0.04%
2019/10/28	0	0.00	7	71.66	72.00	-7	2,938	-0.24%
2019/10/25	2	73.00	0	0.00	71.50	2	3,007	0.07%
2019/10/23	0	0.00	7	74.16	73.50	-7	3,136	-0.22%
2019/10/22	0	0.00	2	74.90	74.70	-2	3,198	-0.06%
2019/10/21	0	0.00	2	74.40	74.40	-2	3,257	-0.06%
2019/10/17	0	0.00	6	75.30	75.20	-6	3,452	-0.17%
2019/10/16	1	76.40	0	0.00	75.30	1	3,670	0.03%
2019/10/15	6	77.15	4	76.10	76.00	2	4,065	0.05%
2019/10/14	2	77.70	1	77.80	77.60	1	4,178	0.02%
2019/10/09	2	76.80	2	77.30	77.40	0	4,093	0.00%
2019/10/08	11	77.04	4	76.60	76.20	7	4,021	0.17%
2019/10/04	2	74.80	0	0.00	74.50	2	3,973	0.05%
2019/10/03	4	75.65	0	0.00	74.60	4	4,037	0.10%
2019/10/02	6	76.22	4	75.30	75.30	2	4,017	0.05%
2019/09/26	4	76.40	0	0.00	75.30	4	4,005	0.10%
2019/09/24	0	0.00	1	77.00	77.00	-1	3,966	-0.03%
2019/09/18	6	77.90	1	78.00	77.70	5	3,860	0.13%
2019/09/17	2	77.55	5	78.68	77.30	-3	3,835	-0.08%
2019/09/16	5	79.78	6	77.97	77.50	-1	3,934	-0.03%
2019/09/12	2	77.20	1	76.80	76.80	1	3,825	0.03%
2019/09/11	2	77.00	4	77.00	76.60	-2	3,803	-0.05%
2019/09/10	6	75.22	5	75.02	74.80	1	3,744	0.03%
2019/09/09	3	75.50	6	75.88	75.20	-3	3,710	-0.08%
2019/09/06	4	75.20	1	76.00	76.00	3	3,696	0.08%
2019/09/05	1	74.20	0	0.00	74.20	1	3,689	0.03%
2019/09/03	3	74.97	1	74.60	74.10	2	3,726	0.05%
2019/08/28	2	70.20	4	68.10	68.00	-2	3,922	-0.05%
2019/08/27	3	70.00	0	0.00	70.00	3	3,929	0.08%
2019/08/26	0	0.00	1	71.20	71.30	-1	3,998	-0.03%
2019/08/23	1	71.90	0	0.00	71.50	1	3,993	0.03%
2019/08/22	1	71.60	2	71.30	71.30	-1	3,966	-0.03%
2019/08/21	2	73.10	1	72.80	73.00	1	3,928	0.03%
2019/08/16	1	74.10	0	0.00	73.50	1	3,934	0.03%
2019/08/14	2	74.30	10	73.70	72.60	-8	3,974	-0.20%
2019/08/13	10	74.50	0	0.00	73.40	10	4,081	0.25%
2019/08/07	0	0.00	1	72.90	72.10	-1	4,098	-0.02%
2019/07/30	1	77.30	0	0.00	75.80	1	4,001	0.02%
2019/07/29	1	79.90	1	80.00	79.90	0	3,882	0.00%
2019/07/26	2	81.30	23	81.57	81.60	-21	3,842	-0.55%
2019/07/25	21	80.22	1	80.30	79.80	20	3,739	0.53%
2019/07/24	2	80.50	1	80.50	79.80	1	3,714	0.03%
2019/07/22	0	0.00	5	80.20	78.80	-5	3,615	-0.14%
2019/07/19	7	79.04	5	78.14	79.20	2	3,610	0.06%
2019/07/18	6	79.33	12	77.84	76.80	-6	3,515	-0.17%
2019/07/17	9	77.64	13	76.48	78.10	-4	3,303	-0.12%
2019/07/16	15	73.46	2	72.95	74.00	13	2,902	0.45%
2019/07/15	0	0.00	5	69.54	69.30	-5	2,751	-0.18%
2019/07/12	0	0.00	4	69.90	69.60	-4	2,834	-0.14%
2019/07/11	0	0.00	3	70.90	69.80	-3	2,876	-0.10%
2019/07/10	2	70.60	5	70.60	70.30	-3	2,876	-0.10%
2019/07/09	11	70.49	9	70.30	70.50	2	2,869	0.07%
2019/07/08	2	68.75	0	0.00	69.00	2	2,834	0.07%
2019/07/05	3	68.90	0	0.00	69.20	3	2,877	0.10%
2019/07/04	4	68.70	1	69.10	69.00	3	2,863	0.10%
2019/07/03	1	67.20	0	0.00	67.10	1	2,838	0.04%
2019/07/02	0	0.00	1	66.70	67.00	-1	2,871	-0.03%
2019/07/01	2	65.10	0	0.00	65.10	2	2,891	0.07%
2019/06/28	1	65.10	0	0.00	64.90	1	2,906	0.03%
2019/06/27	3	66.07	0	0.00	65.50	3	2,937	0.10%
2019/06/26	0	0.00	2	66.70	66.40	-2	2,975	-0.07%
2019/06/25	2	66.30	2	66.75	66.20	0	3,000	0.00%
2019/06/24	2	65.70	3	65.87	66.10	-1	3,004	-0.03%
2019/06/21	2	68.80	4	67.30	66.90	-2	2,962	-0.07%
2019/06/18	0	0.00	1	69.80	69.30	-1	3,037	-0.03%
2019/06/17	2	69.80	1	69.70	69.70	1	3,236	0.03%
2019/06/14	4	69.60	0	0.00	69.60	4	3,334	0.12%
2019/06/12	2	71.50	5	70.58	70.00	-3	3,290	-0.09%
2019/06/10	2	69.90	0	0.00	70.10	2	3,183	0.06%
2019/06/06	3	68.50	7	68.27	68.70	-4	3,137	-0.13%
2019/06/05	15	67.82	10	68.73	68.60	5	3,078	0.16%
2019/05/31	8	65.53	3	64.70	65.40	5	2,850	0.18%
2019/05/29	1	62.30	1	62.80	62.10	0	2,775	0.00%
2019/05/23	0	0.00	1	63.00	63.10	-1	2,807	-0.04%
2019/05/20	3	65.07	0	0.00	64.40	3	2,977	0.10%
2019/05/15	0	0.00	2	61.10	62.60	-2	2,945	-0.07%
2019/05/14	2	59.90	0	0.00	60.40	2	2,978	0.07%
2019/05/08	1	64.30	2	63.25	62.70	-1	3,271	-0.03%
2019/05/07	1	64.10	1	64.10	63.70	0	3,348	0.00%
2019/04/29	1	62.00	1	62.90	62.00	0	4,088	0.00%
2019/04/26	1	64.10	0	0.00	62.40	1	4,083	0.02%
2019/04/25	1	66.80	1	67.50	64.60	0	4,066	0.00%
2019/04/24	1	69.50	0	0.00	68.40	1	4,033	0.02%
2019/04/17	0	0.00	3	69.30	69.40	-3	4,083	-0.07%
2019/04/16	0	0.00	4	71.65	71.90	-4	4,072	-0.10%
2019/04/15	0	0.00	2	72.10	72.50	-2	4,159	-0.05%
2019/04/12	2	72.85	11.7	71.59	71.90	-9.7	4,313	-0.22%
2019/04/11	1	75.80	2	75.50	74.00	-1	4,398	-0.02%
2019/04/08	2	74.90	2	75.25	74.10	0	4,521	0.00%
2019/04/03	0	0.00	1	73.50	73.70	-1	4,517	-0.02%
2019/04/02	0	0.00	1	72.10	72.00	-1	4,550	-0.02%
2019/04/01	8	73.79	0	0.00	71.70	8	4,815	0.17%
2019/03/28	1	71.70	0	0.00	71.40	1	4,929	0.02%
2019/03/25	0	0.00	3	74.17	74.00	-3	5,074	-0.06%
2019/03/22	1	75.30	1	76.00	76.30	0	5,057	0.00%
2019/03/21	3	77.60	6	77.48	74.20	-3	5,039	-0.06%
2019/03/20	4	75.05	5	74.32	75.80	-1	4,979	-0.02%
2019/03/19	10	71.77	11	70.73	72.50	-1	4,803	-0.02%
2019/03/18	2	69.50	0	0.00	69.40	2	4,713	0.04%
2019/03/15	0	0.00	3	68.80	69.00	-3	4,770	-0.06%
2019/03/13	1	69.00	0	0.00	69.00	1	4,848	0.02%
2019/03/12	2	70.50	7	69.60	69.10	-5	4,923	-0.10%
2019/03/08	0	0.00	2	67.25	69.40	-2	5,068	-0.04%
2019/03/07	0	0.00	1	67.30	67.30	-1	5,365	-0.02%
2019/03/06	0	0.00	6	68.82	68.80	-6	5,518	-0.11%
2019/03/04	1	69.60	0	0.00	69.10	1	5,658	0.02%
2019/02/27	0	0.00	1	68.20	69.40	-1	5,910	-0.02%
2019/02/26	0	0.00	1	69.70	69.20	-1	6,016	-0.02%
2019/02/25	6	70.53	9	70.41	70.40	-3	6,074	-0.05%
2019/02/22	5	70.98	5	69.30	70.10	0	6,109	0.00%
2019/02/21	3	71.87	2	71.00	71.00	1	6,109	0.02%
2019/02/20	6	70.17	5	70.10	70.10	1	6,103	0.02%
2019/02/19	6	69.13	13	70.98	70.10	-7	6,159	-0.11%
2019/02/18	5	68.54	5	68.50	68.50	0	6,167	0.00%
2019/02/15	0	0.00	3	70.43	68.20	-3	6,632	-0.05%
2019/02/14	5	68.90	0	0.00	68.50	5	6,673	0.07%
2019/02/13	10	69.40	1	68.50	68.70	9	6,744	0.13%
2019/02/12	2	70.20	12	69.95	70.00	-10	6,721	-0.15%
2019/02/11	13	70.48	7	69.93	69.90	6	6,675	0.09%
2019/01/30	5	67.52	3	67.93	65.80	2	6,692	0.03%
2019/01/29	3	66.47	10	66.70	66.90	-7	6,755	-0.10%
2019/01/28	6	66.27	10	66.23	66.30	-4	6,809	-0.06%
2019/01/25	3	64.73	7	64.74	64.40	-4	6,929	-0.06%
2019/01/24	42	64.60	39	64.61	65.60	3	6,718	0.04%
2019/01/23	11	59.35	4	58.58	60.00	7	6,490	0.11%
2019/01/22	0	0.00	5	56.18	56.30	-5	6,503	-0.08%
2019/01/21	8	54.58	5	55.38	55.20	3	6,652	0.05%
2019/01/17	2	57.40	0	0.00	56.60	2	6,808	0.03%
2019/01/16	4	57.83	9	57.93	57.80	-5	6,925	-0.07%
2019/01/15	2	55.95	3	56.60	56.50	-1	7,096	-0.01%
2019/01/14	1	54.70	2	54.80	54.20	-1	7,266	-0.01%
2019/01/11	2	54.95	2	55.20	54.60	0	7,486	0.00%
2019/01/10	7	55.40	6	55.25	55.10	1	7,773	0.01%
2019/01/09	3	53.37	2	53.40	53.00	1	7,830	0.01%
2019/01/08	6	53.03	1	52.50	52.50	5	7,968	0.06%
2019/01/07	2	52.90	2	53.65	52.80	0	8,129	0.00%
2019/01/04	4	53.85	7	54.74	52.50	-3	8,277	-0.04%
2019/01/03	2	58.35	4	58.55	58.30	-2	8,492	-0.02%
2019/01/02	8	62.10	4	61.50	61.10	4	8,680	0.05%
2018/12/28	4	66.20	8	66.36	65.00	-4	8,801	-0.05%
2018/12/26	1	65.30	2	63.90	63.20	-1	9,370	-0.01%
2018/12/25	7	65.20	1	65.90	65.00	6	9,769	0.06%
2018/12/24	19	67.91	9	67.76	67.10	10	10,018	0.10%
2018/12/22	10	63.54	4	63.98	65.00	6	10,207	0.06%
2018/12/21	0	0.00	2	57.50	59.10	-2	10,623	-0.02%
2018/12/20	1	60.00	2	60.75	59.00	-1	10,960	-0.01%
2018/12/19	3	59.47	5	60.98	60.50	-2	11,468	-0.02%
2018/12/18	2	61.70	1	62.20	61.00	1	11,953	0.01%
2018/12/17	1	63.20	1	63.40	63.20	0	12,303	0.00%
2018/12/14	8	63.30	5	63.58	63.20	3	12,465	0.02%
2018/12/13	1	67.10	10	67.25	65.00	-9	12,579	-0.07%
2018/12/12	1	66.40	2	65.80	66.20	-1	12,862	-0.01%
2018/12/11	2	64.40	4	64.68	64.50	-2	13,107	-0.02%
2018/12/10	0	0.00	3	65.83	64.30	-3	13,465	-0.02%
2018/12/07	9	64.41	3	64.70	64.40	6	13,711	0.04%
2018/12/06	5	65.82	2	66.10	64.80	3	14,114	0.02%
2018/12/05	8	67.25	6	66.48	66.90	2	14,250	0.01%
2018/12/04	0	0.00	1	69.40	69.20	-1	14,513	-0.01%
2018/12/03	0	0.00	1	69.00	68.30	-1	14,797	-0.01%
2018/11/30	8	66.60	11	68.76	67.80	-3	14,973	-0.02%
2018/11/29	5	69.60	6	69.57	68.20	-1	14,764	-0.01%
2018/11/28	4	71.38	5	71.26	71.00	-1	14,595	-0.01%
2018/11/27	7	72.80	8	72.63	73.00	-1	14,535	-0.01%
2018/11/26	9	70.39	12	70.81	72.30	-3	14,478	-0.02%
2018/11/23	4	75.28	4	74.93	74.80	0	14,229	0.00%
2018/11/22	3	80.43	3	76.53	76.50	0	14,115	0.00%
2018/11/21	2	81.20	2	80.30	80.30	0	14,052	0.00%
2018/11/19	1	80.60	0	0.00	80.70	1	14,004	0.01%
2018/11/16	1	81.30	0	0.00	80.30	1	14,049	0.01%
2018/11/15	3	83.07	7	82.89	82.20	-4	13,976	-0.03%
2018/11/14	7	86.31	1	81.70	83.80	6	13,824	0.04%
2018/11/13	3	79.83	3	80.80	80.90	0	13,419	0.00%
2018/11/08	1	80.20	1	80.00	78.50	0	13,296	0.00%
2018/11/07	6	81.27	5	80.20	80.30	1	13,236	0.01%
2018/11/06	7	80.90	5	79.50	79.50	2	13,157	0.02%
2018/11/05	4	79.75	9	78.54	78.60	-5	12,993	-0.04%
2018/11/02	10	79.43	11	78.10	77.70	-1	12,891	-0.01%
2018/11/01	5	74.70	7	74.47	74.50	-2	12,665	-0.02%
2018/10/31	21	74.81	21	74.91	74.30	0	12,596	0.00%
2018/10/30	5	74.00	15	72.39	74.20	-10	12,473	-0.08%
2018/10/29	5	74.78	14	74.79	72.20	-9	12,330	-0.07%
2018/10/26	18	80.74	11	77.35	77.10	7	12,151	0.06%
2018/10/25	8	78.69	15	78.43	80.00	-7	12,043	-0.06%
2018/10/24	9	82.34	7	81.63	81.10	2	11,906	0.02%
2018/10/23	28	82.80	23	82.30	81.40	5	11,815	0.04%
2018/10/22	14	81.12	15	81.03	81.80	-1	11,596	-0.01%
2018/10/19	5	77.70	5	78.50	78.70	0	11,432	0.00%
2018/10/18	13	77.70	15	78.79	76.90	-2	11,219	-0.02%
2018/10/17	0	0.00	1	75.70	75.00	-1	10,919	-0.01%
2018/10/16	4	76.30	2	76.80	75.50	2	10,849	0.02%
2018/10/15	2	78.50	3	78.77	78.00	-1	10,703	-0.01%
2018/10/12	3	80.50	7	78.87	81.00	-4	10,551	-0.04%
2018/10/11	6	81.63	12	81.87	77.40	-6	10,349	-0.06%
2018/10/09	4	85.58	1	85.70	86.00	3	10,213	0.03%
2018/10/08	5	84.22	0	0.00	83.00	5	10,041	0.05%
2018/10/05	2	88.20	5	85.82	86.00	-3	9,870	-0.03%
2018/10/04	9	87.21	3	86.80	88.90	6	9,556	0.06%
2018/10/03	3	86.73	7	88.14	84.30	-4	9,225	-0.04%
2018/10/02	2	90.00	0	0.00	90.00	2	8,836	0.02%
2018/10/01	4	92.50	0	0.00	92.50	4	8,548	0.05%
2018/09/28	2	92.95	7	96.40	90.90	-5	8,092	-0.06%
2018/09/27	4	97.05	3	98.13	99.00	1	7,571	0.01%
2018/09/26	10	98.01	47	98.33	100.00	-37	7,234	-0.51%
2018/09/25	8	95.34	58	97.12	91.40	-50	6,718	-0.74%
2018/09/21	17	88.74	1	88.60	93.50	16	6,141	0.26%
2018/09/18	12	86.34	10	83.75	83.50	2	5,687	0.04%
2018/09/17	2	83.80	6	82.25	85.20	-4	5,506	-0.07%
2018/09/14	5	81.00	3	80.40	80.00	2	5,357	0.04%
2018/09/13	3	85.00	3	84.23	83.10	0	5,057	0.00%
2018/09/12	11	82.97	5	83.94	85.00	6	4,890	0.12%
2018/09/11	0	0.00	15	77.15	79.50	-15	5,000	-0.30%
2018/09/10	10	76.79	11	76.06	77.50	-1	4,947	-0.02%
2018/09/07	10	74.81	2	73.00	74.50	8	4,690	0.17%
2018/09/06	13	71.50	1	70.70	69.30	12	4,552	0.26%
2018/09/05	3	68.60	0	0.00	69.70	3	4,361	0.07%
2018/09/03	0	0.00	1	62.60	62.60	-1	4,278	-0.02%
2018/08/28	0	0.00	0.1	62.00	62.00	-0.1	4,388	0.00%
2018/08/27	2	62.60	0	0.00	62.70	2	4,500	0.04%
2018/08/23	5	64.30	0	0.00	62.90	5	4,554	0.11%
2018/08/22	0	0.00	2	60.90	60.80	-2	4,475	-0.04%
2018/08/21	2	61.90	3	61.00	61.10	-1	4,499	-0.02%
2018/08/17	2	60.70	3	60.70	60.50	-1	4,488	-0.02%
2018/08/16	0	0.00	5	61.14	62.80	-5	4,435	-0.11%
2018/08/15	1	62.20	1	63.20	62.00	0	4,526	0.00%
2018/08/13	0	0.00	3	61.90	62.00	-3	4,511	-0.07%
2018/08/07	0	0.00	1	68.80	68.90	-1	4,430	-0.02%
2018/08/03	0	0.00	4.9	69.62	69.70	-4.9	4,453	-0.11%
2018/08/01	2	69.50	0	0.00	69.30	2	4,488	0.04%
2018/07/30	2	69.85	1	69.20	68.70	1	4,552	0.02%
2018/07/26	1	67.80	2	67.60	68.30	-1	4,516	-0.02%
2018/07/25	0	0.00	1	71.00	69.80	-1	4,465	-0.02%
2018/07/23	3	70.40	1	70.80	70.00	2	4,763	0.04%
2018/07/20	0	0.00	1	69.00	69.00	-1	4,936	-0.02%
2018/07/19	1	68.10	0	0.00	68.30	1	4,961	0.02%
2018/07/18	2	67.90	0	0.00	68.10	2	4,975	0.04%
2018/07/17	11	71.44	13	67.66	67.20	-2	4,953	-0.04%
2018/07/16	4	69.05	5	68.92	70.60	-1	4,762	-0.02%
2018/07/13	6	64.92	2	64.00	64.20	4	4,662	0.09%
2018/07/10	0	0.00	1	64.40	65.40	-1	4,665	-0.02%
2018/07/05	0	0.00	1	61.00	61.00	-1	5,370	-0.02%
2018/07/02	0	0.00	12	62.01	62.30	-12	6,626	-0.18%
2018/06/27	2	67.40	4	65.75	62.70	-2	8,332	-0.02%
2018/06/26	3	63.87	1	65.10	64.90	2	8,802	0.02%
2018/06/25	1	64.70	0	0.00	62.10	1	8,792	0.01%
2018/06/22	0	0.00	6	62.60	61.60	-6	8,963	-0.07%
2018/06/20	8	71.59	5	70.62	70.20	3	9,496	0.03%
2018/06/19	3	66.30	1	69.00	69.50	2	9,680	0.02%
2018/06/15	0	0.00	2	62.80	63.20	-2	9,827	-0.02%
2018/06/14	13	65.31	3	63.17	62.50	10	9,898	0.10%
2018/06/13	0	0.00	1	60.60	60.60	-1	10,054	-0.01%
2018/06/11	0	0.00	6	54.58	54.70	-6	10,221	-0.06%
2018/06/08	0	0.00	5	54.70	54.70	-5	10,384	-0.05%
2018/06/05	0	0.00	1.2	57.19	56.20	-1.2	11,160	-0.01%
2018/06/04	8	57.24	4	59.00	58.00	4	11,225	0.04%
2018/06/01	1	52.00	0	0.00	54.20	1	11,274	0.01%
2018/05/31	0	0.00	5	49.25	49.35	-5	11,491	-0.04%
2018/05/29	0	0.00	1	51.40	50.50	-1	11,998	-0.01%
2018/05/28	0	0.00	10	50.67	50.30	-10	12,283	-0.08%
2018/05/25	0	0.00	4	55.50	55.10	-4	12,605	-0.03%
2018/05/24	0	0.00	4	58.40	59.00	-4	13,238	-0.03%
2018/05/23	6	59.27	0	0.00	59.20	6	13,666	0.04%
2018/05/14	0	0.00	5	49.40	49.60	-5	16,541	-0.03%
2018/05/08	0	0.00	14	47.30	46.80	-14	17,929	-0.08%
2018/05/07	0	0.00	6	49.42	52.00	-6	17,936	-0.03%
2018/05/04	0	0.00	0.4	53.40	53.40	-0.4	17,963	0.00%
2018/05/02	0	0.00	3	70.10	65.80	-3	18,092	-0.02%
2018/04/27	2	71.55	6	71.42	73.80	-4	18,128	-0.02%
2018/04/26	6	75.35	0	0.00	73.70	6	17,823	0.03%
2018/04/25	2	81.00	0	0.00	81.80	2	17,643	0.01%
2018/04/24	10	81.00	1	84.10	81.00	9	17,647	0.05%
2018/04/20	1	83.00	1	84.50	82.60	0	17,939	0.00%
2018/04/19	2	83.90	2	84.25	83.50	0	17,908	0.00%
2018/04/18	3	84.53	1	84.90	83.10	2	17,921	0.01%
2018/04/17	0	0.00	3	82.87	83.00	-3	17,958	-0.02%
2018/04/16	0	0.00	10	83.06	82.60	-10	18,044	-0.06%
2018/04/13	1	83.40	7	83.67	84.80	-6	18,169	-0.03%
2018/04/12	2	85.29	2	83.50	85.00	0	18,343	0.00%
2018/04/11	9.1	84.94	13	83.81	86.00	-4	18,776	-0.02%
2018/04/10	90	93.81	8	87.19	83.30	82	18,412	0.45%
2018/04/09	50	86.00	164	87.08	92.50	-114	17,913	-0.64%	大賣/鉅額交易
2018/04/03	17	84.34	2	83.85	84.10	15	17,701	0.08%
2018/04/02	53	82.05	51	84.93	81.70	2	17,646	0.01%
2018/03/31	91	80.79	7	81.87	80.50	84	17,313	0.49%
2018/03/30	53	81.18	54	81.93	83.40	-1	16,682	-0.01%
2018/03/29	37	74.36	84	71.72	75.90	-47	15,958	-0.29%
2018/03/28	56	69.32	3	70.17	69.00	53	15,366	0.34%
2018/03/27	20	69.70	25	70.78	69.50	-5	15,310	-0.03%
2018/03/26	37	68.87	22	69.96	70.00	15	15,026	0.10%
2018/03/23	9	66.28	2	66.55	67.50	7	14,647	0.05%
2018/03/22	3	68.80	8	63.70	65.70	-5	14,338	-0.03%
2018/03/21	10	65.60	0	0.00	65.70	10	13,650	0.07%
2018/03/20	4	63.95	0	0.00	64.30	4	13,424	0.03%
2018/03/19	30	65.87	33	63.65	63.10	-3	13,399	-0.02%
2018/03/16	4	62.20	0	0.00	61.20	4	13,028	0.03%
2018/03/15	0	0.00	1	60.60	61.40	-1	12,907	-0.01%
2018/03/14	12	62.15	11	61.15	61.00	1	12,787	0.01%
2018/03/13	38	62.70	36	60.04	60.00	2	12,630	0.02%
2018/03/12	20	61.85	21	62.88	62.90	-1	12,141	-0.01%
2018/03/09	2	57.00	0	0.00	57.20	2	11,822	0.02%
2018/03/08	0	0.00	2	58.10	58.50	-2	11,720	-0.02%
2018/03/07	11	60.73	14	58.89	58.00	-3	11,607	-0.03%
2018/03/06	0.1	60.40	1	59.80	60.70	-0.9	11,486	-0.01%
2018/03/05	3.1	58.25	15	58.17	59.00	-11.9	11,234	-0.11%
2018/03/02	40.1	62.55	42	62.52	61.80	-2	10,941	-0.02%
2018/03/01	40.1	62.12	46	63.17	63.50	-5.9	10,699	-0.06%
2018/02/27	17.1	61.86	12	62.13	62.50	5.1	10,391	0.05%
2018/02/26	61.1	58.33	68	57.95	59.00	-6.9	10,017	-0.07%
2018/02/23	12	66.93	8	61.19	56.50	4	9,342	0.04%
2018/02/22	24	61.24	11	62.59	62.70	13	8,886	0.15%
2018/02/21	13	55.23	6	55.73	57.00	7	8,514	0.08%
2018/02/12	14	51.09	15	51.78	51.90	-1	8,049	-0.01%
2018/02/09	10	48.05	3	47.98	47.20	7	7,837	0.09%
2018/02/08	2	47.65	6	47.27	46.30	-4	7,587	-0.05%
2018/02/07	11	52.06	42	53.28	48.95	-31	7,199	-0.43%
2018/02/06	17	56.07	4	57.78	52.20	13	6,565	0.20%
2018/02/05	45	55.50	19	56.05	58.00	26	5,914	0.44%
2018/02/02	7	52.31	0	0.00	52.80	7	5,273	0.13%
2018/02/01	23	47.12	21	47.92	48.00	2	4,891	0.04%
2018/01/31	11	42.60	0	0.00	43.65	11	4,577	0.24%
2018/01/29	1	40.85	0	0.00	39.70	1	4,515	0.02%
2018/01/26	2	39.65	8	39.67	40.00	-6	4,440	-0.14%
2018/01/17	0	0.00	4	34.10	34.10	-4	4,175	-0.10%
2018/01/10	2	40.00	0	0.00	41.10	2	3,707	0.05%
2018/01/09	0	0.00	1.4	36.37	37.40	-1.4	3,597	-0.04%
2018/01/08	6	33.42	1	33.55	34.00	5	3,450	0.14%
2018/01/05	16	29.85	1	30.40	30.95	15	3,223	0.47%
2018/01/04	15	27.63	0	0.00	28.15	15	2,767	0.54%
2018/01/03	10	24.98	0	0.00	25.60	10	2,512	0.40%
2018/01/02	3	23.00	0	0.00	23.30	3	2,309	0.13%