世紀鋼 (9958)-元大-前金券商分點個股進出

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
212.0
漲跌
▼3.5
漲幅
-1.62%
成交量
7,046張
產業
上市鋼鐵類股
814人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

世紀鋼 (9958)籌碼相關－元大-前金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金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
2024/04/18	1	214.50	2	214.50	215.50	-1	6,969	-0.01%
2024/04/17	0.1	219.50	1	216.50	216.50	-1	6,996	-0.01%
2024/04/16	4.1	211.70	1	214.50	211.50	3.1	7,118	0.04%
2024/04/15	0	0.00	0.3	214.50	210.00	-0.3	7,041	0.00%
2024/04/12	1.1	207.27	1.1	205.57	206.50	0	6,916	0.00%
2024/04/11	0.3	207.64	0	201.50	200.50	0.3	6,878	0.00%
2024/04/10	4	225.75	3	224.17	222.50	1	6,709	0.01%
2024/04/09	0.1	212.75	0.1	214.00	212.00	0	6,606	0.00%
2024/04/08	0.1	211.50	0	0.00	213.50	0.1	6,659	0.00%
2024/04/03	1	216.00	2	213.75	216.00	-1	6,637	-0.02%
2024/04/02	1.3	213.44	0	0.00	212.50	1.3	6,604	0.02%
2024/04/01	1	219.00	0	0.00	217.00	1	6,618	0.02%
2024/03/29	1.1	222.00	2	219.25	218.50	-1	6,595	-0.01%
2024/03/28	2	222.25	0	0.00	221.00	2	6,601	0.03%
2024/03/27	2.1	226.01	0.1	226.50	221.50	2	6,580	0.03%
2024/03/26	2.1	232.82	2	235.00	228.50	0.1	6,614	0.00%
2024/03/25	4.2	236.38	5.1	235.41	237.50	-0.9	6,471	-0.01%
2024/03/22	0.1	220.00	1	222.50	221.00	-1	6,440	-0.01%
2024/03/21	3	221.00	1	219.47	219.50	2	6,438	0.03%
2024/03/20	14	209.13	12.1	203.53	207.50	1.9	6,744	0.03%
2024/03/19	0	219.00	0	215.63	217.50	0	6,635	0.00%
2024/03/18	0	0.00	1	225.00	224.00	-1	6,628	-0.02%
2024/03/15	0	226.50	0	0.00	225.00	0	6,641	0.00%
2024/03/14	1.2	233.26	0	0.00	232.00	1.2	6,668	0.02%
2024/03/13	0	256.50	3	248.67	246.00	-3	6,671	-0.04%
2024/03/12	4	246.88	3	245.83	248.50	1	6,712	0.01%
2024/03/11	1	235.54	0	234.00	230.50	1	6,718	0.02%
2024/03/08	1	241.40	1	238.50	238.50	0	6,830	0.00%
2024/03/07	3.1	237.22	2	242.75	241.00	1.1	6,793	0.02%
2024/03/06	0	248.00	0	0.00	248.00	0	6,691	0.00%
2024/03/05	2	246.25	0	0.00	249.00	2	6,663	0.03%
2024/03/04	1	256.00	0.1	256.50	252.50	0.9	6,596	0.01%
2024/02/29	3	260.33	5	260.80	257.50	-2	6,506	-0.03%
2024/02/27	0	250.50	0	249.00	249.50	0	6,532	0.00%
2024/02/26	2	255.50	2	256.75	254.00	0	6,507	0.00%
2024/02/23	5	263.30	4	256.37	253.00	1	6,487	0.02%
2024/02/22	5	253.70	2	248.00	254.50	3	6,364	0.05%
2024/02/21	1	238.50	0	0.00	236.50	1	6,285	0.02%
2024/02/20	0	239.00	0	243.00	237.50	0	6,315	0.00%
2024/02/19	0.1	242.00	1.1	244.41	240.50	-1	6,365	-0.02%
2024/02/16	3	245.34	4	245.23	248.00	-1	6,428	-0.02%
2024/02/15	4	232.88	8.1	231.48	235.00	-4.1	6,407	-0.06%
2024/02/05	2.1	220.90	1	219.00	219.00	1.1	6,563	0.02%
2024/02/02	1	217.00	1	216.50	216.50	0	6,768	0.00%
2024/02/01	1.1	217.09	1	216.00	217.00	0.1	6,831	0.00%
2024/01/31	2	219.00	1.2	224.00	219.00	0.8	6,912	0.01%
2024/01/30	2	225.00	1	229.00	222.50	1	6,893	0.01%
2024/01/29	4	224.25	4	225.63	225.00	0	6,876	0.00%
2024/01/26	3	218.83	3	220.67	219.50	0	6,900	0.00%
2024/01/25	2	216.00	2	217.50	217.00	0	6,971	0.00%
2024/01/24	4	220.25	1	221.00	216.50	3	7,217	0.04%
2024/01/23	8	219.06	8.1	218.63	220.50	-0.1	7,271	0.00%
2024/01/22	8.2	205.49	10	195.05	205.50	-1.8	7,049	-0.03%
2024/01/19	2	193.00	2	199.00	191.00	0	6,986	0.00%
2024/01/18	1	202.00	2	196.50	197.00	-1	6,972	-0.01%
2024/01/17	3	202.17	2.1	205.64	205.00	0.9	6,919	0.01%
2024/01/16	2.1	201.52	2	204.00	204.50	0.1	6,830	0.00%
2024/01/15	8	202.62	10	194.90	203.50	-2	6,744	-0.03%
2024/01/12	1	190.50	3	191.00	189.00	-2	6,546	-0.03%
2024/01/11	2	188.50	4	189.75	191.50	-2	6,489	-0.03%
2024/01/10	5	181.58	3	185.50	189.00	2	6,488	0.03%
2024/01/09	0	0.00	1	185.00	186.50	-1	6,323	-0.02%
2024/01/08	0	0.00	0.1	184.48	183.50	-0.1	6,330	0.00%
2024/01/05	0	0.00	4	183.12	183.50	-4	6,336	-0.06%
2024/01/04	1	180.00	1	179.00	180.00	0	6,296	0.00%
2024/01/02	0	0.00	2	179.50	173.50	-2	6,320	-0.03%
2023/12/28	0	0.00	1	171.50	173.50	-1	6,368	-0.02%
2023/12/27	0	170.50	1	169.50	168.00	-1	6,389	-0.02%
2023/12/26	0	168.50	0	0.00	172.50	0	6,375	0.00%
2023/12/25	1	170.01	1	173.48	168.00	0	6,407	0.00%
2023/12/22	1	174.00	0	0.00	171.50	1	6,401	0.02%
2023/12/21	4.1	173.48	1	175.00	173.50	3.1	6,430	0.05%
2023/12/20	1	178.50	0	0.00	178.00	1	6,423	0.02%
2023/12/19	1	178.99	1	182.00	181.50	0	6,383	0.00%
2023/12/18	0	0.00	1	182.00	181.50	-1	6,314	-0.02%
2023/12/15	6.1	179.87	3	188.61	172.00	3.1	6,262	0.05%
2023/12/14	1	186.50	3	186.83	186.50	-2	5,929	-0.03%
2023/12/13	0	0.00	1.3	184.33	180.00	-1.3	6,067	-0.02%
2023/12/12	0	0.00	4	181.63	181.00	-4	6,307	-0.06%
2023/12/11	2	180.00	0	0.00	179.00	2	6,307	0.03%
2023/12/08	0	0.00	1	184.00	182.50	-1	6,312	-0.02%
2023/12/07	2	179.00	3	184.17	182.00	-1	6,321	-0.02%
2023/12/06	1	175.00	0	177.00	180.00	1	6,256	0.02%
2023/12/05	1	178.98	1	177.00	179.00	0	6,182	0.00%
2023/11/29	0	0.00	2	166.50	166.00	-2	6,221	-0.03%
2023/11/28	2	167.50	1	167.50	166.50	1	6,249	0.02%
2023/11/27	0	0.00	0.1	166.50	166.50	-0.1	6,305	0.00%
2023/11/24	8.1	170.40	11	172.73	173.50	-2.9	6,299	-0.05%
2023/11/21	1	167.00	1	164.50	163.50	0	6,356	0.00%
2023/11/16	1	166.50	1	168.00	170.00	0	6,303	0.00%
2023/11/15	0	0.00	0	170.50	165.50	0	6,246	0.00%
2023/11/14	1	166.50	1	167.50	169.00	0	6,146	0.00%
2023/11/13	6	166.00	5	167.30	166.00	1	6,074	0.02%
2023/11/10	2	151.00	8	158.50	159.00	-6	5,813	-0.10%
2023/11/09	0	0.00	1	151.00	151.00	-1	5,631	-0.02%
2023/11/08	3	147.67	4	147.25	147.00	-1	5,657	-0.02%
2023/11/07	0	0.00	3	139.68	140.00	-3	5,620	-0.05%
2023/11/03	0	0.00	0	139.50	140.00	0	5,700	0.00%
2023/11/02	0	0.00	1	139.00	139.50	-1	5,716	-0.02%
2023/11/01	2	138.52	1	139.00	143.50	1	5,589	0.02%
2023/10/31	1	151.00	0	0.00	150.50	1	5,324	0.02%
2023/10/30	1	169.00	1	167.00	167.00	0	5,302	0.00%
2023/10/27	1	166.00	1	167.50	167.50	0	5,387	0.00%
2023/10/26	1	167.98	0	0.00	164.00	1	5,434	0.02%
2023/10/24	1	173.43	1	171.00	172.00	0	5,466	0.00%
2023/10/20	0	169.50	0.5	171.00	170.50	-0.5	5,712	-0.01%
2023/10/19	0	173.00	0	0.00	173.00	0	5,913	0.00%
2023/10/18	1.1	174.02	1	177.50	175.00	0.1	5,963	0.00%
2023/10/13	0	174.00	0	0.00	172.00	0	6,119	0.00%
2023/10/11	1	175.00	1	172.00	172.00	0	6,489	0.00%
2023/10/06	1	175.50	2	177.50	176.00	-1	6,735	-0.01%
2023/10/05	2.1	177.73	0	0.00	175.00	2.1	6,810	0.03%
2023/10/02	1	181.00	2	183.50	182.50	-1	7,640	-0.01%
2023/09/28	2	181.25	0	0.00	181.00	2	7,767	0.03%
2023/09/27	1	182.50	1	183.00	183.00	0	7,818	0.00%
2023/09/26	1	178.50	1	182.01	179.00	0	7,938	0.00%
2023/09/25	3	177.66	0	174.67	177.50	3	8,099	0.04%
2023/09/21	1.1	183.42	1	184.00	181.00	0.1	8,655	0.00%
2023/09/20	2	183.75	2	187.00	183.00	0	8,701	0.00%
2023/09/19	5	186.50	2.2	186.50	187.00	2.8	8,614	0.03%
2023/09/18	6	188.33	6	189.58	188.00	0	8,476	0.00%
2023/09/15	6	177.50	7	180.07	178.50	-1	8,215	-0.01%
2023/09/14	1	167.50	1	168.00	167.50	0	7,911	0.00%
2023/09/13	1.2	160.13	0	0.00	160.50	1.2	7,851	0.02%
2023/09/12	0	0.00	2	167.75	165.50	-2	7,792	-0.03%
2023/09/11	2	169.75	1.5	171.33	170.00	0.5	7,726	0.01%
2023/09/08	0	0.00	0.3	166.50	166.50	-0.3	7,673	0.00%
2023/09/07	0	164.00	0	167.00	165.50	0	7,677	0.00%
2023/09/06	1	169.52	2.2	169.01	166.00	-1.2	7,691	-0.02%
2023/09/05	0	164.00	3	160.67	165.00	-3	7,660	-0.04%
2023/09/04	4	158.50	2	159.25	159.00	2	7,600	0.03%
2023/09/01	1	161.43	1	160.50	159.00	0	7,583	0.00%
2023/08/31	1	159.50	2.1	159.00	160.00	-1.1	7,547	-0.01%
2023/08/30	1.1	157.91	3	157.33	157.50	-1.9	7,489	-0.03%
2023/08/29	10	157.90	6.1	158.04	157.00	4	7,445	0.05%
2023/08/28	1.1	144.76	2	149.75	150.00	-1	7,327	-0.01%
2023/08/24	0.1	142.50	2	145.00	142.50	-2	7,278	-0.03%
2023/08/22	2	139.75	1	139.00	138.00	1	7,463	0.01%
2023/08/18	1	139.50	0	0.00	138.50	1	7,510	0.01%
2023/08/14	0	0.00	1	136.00	139.00	-1	7,452	-0.01%
2023/08/10	0.1	144.00	0	0.00	145.00	0.1	7,284	0.00%
2023/08/09	2	154.00	2	151.00	151.50	0	7,190	0.00%
2023/08/08	3	158.50	3	159.17	157.00	0	7,172	0.00%
2023/08/04	0.3	151.00	0	0.00	153.00	0.3	7,112	0.00%
2023/08/02	2	152.50	1	151.00	151.50	1	7,156	0.01%
2023/08/01	1.1	154.36	1	156.46	156.00	0.1	7,157	0.00%
2023/07/31	6.1	165.30	13	162.85	160.50	-7	7,087	-0.10%
2023/07/28	5.1	164.43	0	0.00	165.50	5.1	7,045	0.07%
2023/07/27	0	0.00	10.4	162.50	163.50	-10.4	7,092	-0.15%
2023/07/26	8	165.75	6	163.25	164.00	2	7,021	0.03%
2023/07/25	4.2	162.75	7	163.36	164.50	-2.8	6,878	-0.04%
2023/07/24	9.2	157.74	2.2	159.09	158.50	7	6,735	0.10%
2023/07/21	4	149.00	5	146.70	149.50	-1	6,458	-0.02%
2023/07/20	14	147.04	5	147.50	147.50	9	6,443	0.14%
2023/07/19	0	0.00	1.1	142.10	142.50	-1.1	6,420	-0.02%
2023/07/18	1.1	141.07	0	146.00	141.50	1	6,490	0.02%
2023/07/17	2	149.00	3	148.83	149.00	-1	6,392	-0.02%
2023/07/14	2	144.55	0	0.00	144.00	2	6,242	0.03%
2023/07/13	8	147.56	6	147.58	144.50	2	6,123	0.03%
2023/07/12	1	141.00	1.1	141.50	143.00	-0.1	5,938	0.00%
2023/07/11	2	142.00	2.2	141.59	140.50	-0.2	5,853	0.00%
2023/07/10	2	147.75	52	146.52	146.00	-50	5,727	-0.87%
2023/07/07	62	136.98	16	142.59	144.00	46	5,747	0.80%
2023/07/06	1	134.00	1	136.50	136.50	0	5,326	0.00%
2023/07/05	0	0.00	2	131.75	131.00	-2	5,329	-0.04%
2023/07/04	1	134.00	2	133.25	133.50	-1	5,304	-0.02%
2023/07/03	1.2	138.63	2	137.00	137.50	-0.9	5,175	-0.02%
2023/06/30	3.2	127.99	10	134.40	136.00	-6.9	4,961	-0.14%
2023/06/29	2	127.25	6.1	128.11	129.50	-4.1	4,553	-0.09%
2023/06/28	3	116.50	7	117.64	118.00	-4	4,363	-0.09%
2023/06/27	3	113.17	3	112.50	113.00	0	4,255	0.00%
2023/06/19	0	0.00	5	112.80	112.50	-5	4,251	-0.12%
2023/06/16	1	115.50	1	113.00	113.00	0	4,261	0.00%
2023/06/15	0	0.00	2	113.00	113.00	-2	4,258	-0.05%
2023/06/14	2	110.25	1	108.00	111.00	1	4,242	0.02%
2023/06/13	4	110.13	5	108.50	108.50	-1	4,231	-0.02%
2023/06/12	1	115.50	2	114.25	112.50	-1	4,226	-0.02%
2023/06/09	2	113.50	1	114.01	116.00	1	4,198	0.02%
2023/06/08	2	111.50	0	0.00	110.00	2	4,149	0.05%
2023/06/07	1	111.50	2.1	112.00	112.50	-1.1	4,176	-0.03%
2023/06/06	0	0.00	0.2	110.00	110.00	-0.2	4,162	0.00%
2023/06/05	2	110.25	0	0.00	109.50	2	4,162	0.05%
2023/06/02	3	110.67	1	110.50	110.00	2	4,182	0.05%
2023/06/01	0	0.00	1	110.50	111.00	-1	4,174	-0.02%
2023/05/31	2	109.25	0	0.00	109.00	2	4,137	0.05%
2023/05/30	4	109.13	4	109.88	109.50	0	4,128	0.00%
2023/05/29	1	110.50	3	108.17	109.50	-2	4,073	-0.05%
2023/05/26	0	0.00	3	102.17	103.00	-3	3,928	-0.08%
2023/05/24	1	99.10	0	0.00	98.60	1	3,857	0.03%
2023/05/23	2	101.25	0	0.00	101.00	2	3,851	0.05%
2023/05/22	0	0.00	4	100.70	102.50	-4	3,926	-0.10%
2023/05/19	3	98.37	0	0.00	98.00	3	3,934	0.08%
2023/05/18	4	99.80	0	0.00	99.70	4	3,932	0.10%
2023/05/17	0	100.50	0	0.00	100.00	0	3,948	0.00%
2023/05/15	0	0.00	1	98.80	98.20	-1	3,957	-0.03%
2023/05/12	0.1	99.10	10	100.25	100.00	-10	3,985	-0.25%
2023/05/11	0.1	100.00	0	0.00	100.00	0.1	3,975	0.00%
2023/05/09	0.2	105.50	0	0.00	103.00	0.2	3,939	0.00%
2023/05/08	0	0.00	1	111.50	109.00	-1	3,971	-0.03%
2023/05/04	1	115.50	1	116.50	117.50	0	3,912	0.00%
2023/05/03	1	117.00	4	116.25	116.00	-3	4,009	-0.07%
2023/05/02	2	113.50	0	0.00	113.50	2	3,968	0.05%
2023/04/28	0	0.00	11	110.00	110.50	-11	3,980	-0.28%
2023/04/27	1	108.50	1	109.00	108.50	0	4,030	0.00%
2023/04/26	10	111.00	0	0.00	111.00	10	4,020	0.25%
2023/04/25	2	111.00	0	0.00	109.00	2	4,004	0.05%
2023/04/24	3	113.17	2	112.75	113.50	1	3,966	0.03%
2023/04/21	2	115.25	0	0.00	115.00	2	3,934	0.05%
2023/04/20	3	116.33	2	116.00	114.50	1	3,810	0.03%
2023/04/19	4.5	117.24	1	117.50	115.50	3.5	3,799	0.09%
2023/04/18	3	115.00	1	117.50	114.00	2	3,722	0.05%
2023/04/17	13	115.69	3	115.50	115.50	10	3,711	0.27%
2023/04/14	0	0.00	12	112.50	112.00	-12	3,647	-0.33%
2023/04/13	1	112.00	16	111.97	112.50	-15	3,634	-0.41%
2023/04/12	0	0.00	2	112.25	112.50	-2	3,558	-0.06%
2023/04/10	16	104.91	1	107.00	105.00	15	3,443	0.44%
2023/04/07	0	101.50	1	101.50	102.50	-1	3,296	-0.03%
2023/03/31	0	0.00	0	94.50	94.60	0	3,358	0.00%
2023/03/30	1	91.50	0	0.00	92.40	1	3,436	0.03%
2023/03/29	10	95.00	20	95.20	93.60	-10	3,410	-0.29%
2023/03/28	10	96.70	0	0.00	96.50	10	3,430	0.29%
2023/03/27	15	97.60	15	97.60	97.30	0	3,450	0.00%
2023/03/24	0	0.00	1	98.70	99.00	-1	3,489	-0.03%
2023/03/20	0	0.00	10	101.00	99.50	-10	3,563	-0.28%
2023/03/17	0	0.00	0.1	97.40	97.60	-0.1	3,593	0.00%
2023/03/16	6.1	95.61	0	0.00	96.10	6.1	3,686	0.17%
2023/03/14	10	99.70	0	100.00	99.50	10	3,823	0.26%
2023/03/13	11	97.71	30	97.57	102.00	-19	3,864	-0.49%
2023/03/09	20	105.38	0	0.00	102.50	20	3,897	0.51%
2023/03/07	10	106.30	4	106.50	107.00	6	3,966	0.15%
2023/02/23	1	106.50	1	106.50	106.50	0	4,187	0.00%
2023/02/21	0	0.00	3	108.00	105.50	-3	4,176	-0.07%
2023/02/20	1	103.00	3	106.33	106.50	-2	4,187	-0.05%
2023/02/17	0	102.50	2	102.25	102.50	-2	4,128	-0.05%
2023/02/16	0	99.80	0	99.50	99.00	0	4,124	0.00%
2023/02/15	0	0.00	0	101.00	100.00	0	4,121	0.00%
2023/02/14	2	98.75	1	98.90	99.00	1	4,113	0.02%
2023/02/10	0	97.10	4	97.70	97.30	-4	4,152	-0.10%
2023/02/08	1	98.60	1	98.70	98.40	0	4,093	0.00%
2023/02/07	0	99.80	1	99.80	99.50	-1	4,073	-0.02%
2023/02/06	4	100.23	2	100.50	99.60	2	4,063	0.05%
2023/02/02	1	105.00	2	106.00	105.50	-1	4,028	-0.02%
2023/02/01	6	106.08	2	106.50	105.00	4	3,987	0.10%
2023/01/31	1	97.00	3	97.80	99.10	-2	3,898	-0.05%
2023/01/30	2	95.85	0	95.80	95.80	2	3,893	0.05%
2023/01/17	0	0.00	2	93.80	95.00	-2	4,001	-0.05%
2023/01/16	2	92.65	0	0.00	92.90	2	4,039	0.05%
2023/01/12	0	0.00	0.1	92.50	92.60	-0.1	4,140	0.00%
2023/01/09	0	92.20	1	92.77	93.30	-1	4,100	-0.02%
2023/01/05	5	90.42	2	89.95	89.50	3	4,011	0.08%
2023/01/04	0	92.00	3	92.07	91.70	-3	3,978	-0.08%
2023/01/03	0	91.10	4	90.40	90.90	-4	3,951	-0.10%
2022/12/30	3	90.17	1	88.60	88.60	2	3,912	0.05%
2022/12/29	2	90.20	2	91.55	90.80	0	3,854	0.00%
2022/12/28	1	91.00	2	91.49	91.90	-1	3,763	-0.03%
2022/12/26	1	86.01	2	87.00	86.20	-1	3,627	-0.03%
2022/12/23	3	90.83	0.3	89.91	88.90	2.7	3,619	0.07%
2022/12/22	0	0.00	1	85.56	90.00	-1	3,537	-0.03%
2022/12/21	11	85.95	10.1	84.27	83.70	0.9	3,507	0.03%
2022/12/20	1.1	85.30	13	82.57	81.70	-11.9	3,520	-0.34%
2022/12/19	0.1	86.73	0	0.00	85.50	0.1	3,524	0.00%
2022/12/16	2.1	89.11	0	0.00	87.70	2.1	3,573	0.06%
2022/12/15	4	91.58	5	91.06	90.90	-1	3,556	-0.03%
2022/12/14	3	89.13	5	89.90	90.30	-2	3,528	-0.06%
2022/12/12	0	0.00	1	87.50	88.30	-1	3,484	-0.03%
2022/12/09	12.1	88.93	0.1	89.50	88.50	12	3,476	0.35%
2022/12/08	5.1	88.67	6	88.97	90.00	-1	3,421	-0.03%
2022/12/07	5.1	88.44	0	0.00	85.90	5.1	3,324	0.15%
2022/12/06	2	91.25	3	90.07	90.20	-1	3,217	-0.03%
2022/12/05	1	90.00	1	89.00	88.80	0	3,152	0.00%
2022/12/02	0	0.00	4	88.25	88.70	-4	3,095	-0.13%
2022/12/01	1	84.10	3	85.30	85.70	-2	3,011	-0.07%
2022/11/30	4	84.95	1	85.20	85.00	3	2,989	0.10%
2022/11/29	2	84.50	3	84.60	85.10	-1	2,969	-0.03%
2022/11/28	0	0.00	6	81.47	82.50	-6	2,896	-0.21%
2022/11/25	3	81.97	3	82.60	80.50	0	2,882	0.00%
2022/11/24	1	82.10	1	81.90	82.50	0	2,859	0.00%
2022/11/23	3	82.67	2	83.70	82.10	1	2,838	0.04%
2022/11/22	20	85.11	12	84.43	82.90	8	2,816	0.28%
2022/11/21	2	85.30	8	85.74	86.30	-6	2,738	-0.22%
2022/11/17	0	0.00	2	82.20	82.00	-2	2,654	-0.08%
2022/11/16	0	0.00	0.1	82.20	81.90	-0.1	2,656	0.00%
2022/11/15	4.1	81.80	0	0.00	81.80	4.1	2,614	0.16%
2022/11/14	0	0.00	1	81.80	81.70	-1	2,645	-0.04%
2022/11/10	1	78.60	1	79.80	79.60	0	3,002	0.00%
2022/11/09	3	80.13	1	78.50	78.30	2	3,016	0.07%
2022/11/07	0	79.30	0	0.00	79.40	0	2,957	0.00%
2022/11/04	0	0.00	5	78.04	78.50	-5	2,964	-0.17%
2022/11/03	2	78.80	2	79.05	78.40	0	2,957	0.00%
2022/11/02	4	78.70	3	78.87	78.70	1	2,941	0.03%
2022/11/01	2	77.55	3	78.93	78.90	-1	2,928	-0.03%
2022/10/31	3	79.13	1	80.40	77.00	2	2,895	0.07%
2022/10/28	3	80.87	2	81.20	80.80	1	2,838	0.04%
2022/10/27	6	79.87	5	80.16	81.20	1	2,823	0.04%
2022/10/26	5	78.96	5	79.10	80.00	0	2,780	0.00%
2022/10/25	6	78.27	11	78.04	80.00	-5	2,724	-0.18%
2022/10/24	4	76.80	5	77.28	78.10	-1	2,582	-0.04%
2022/10/21	1	71.80	1	73.60	73.60	0	2,496	0.00%
2022/10/20	1	70.50	0	0.00	71.60	1	2,421	0.04%
2022/10/19	3	68.63	5	70.44	70.40	-2	2,376	-0.08%
2022/10/18	2	66.30	0	0.00	66.30	2	2,337	0.09%
2022/10/11	1	66.90	0	67.00	66.80	1	2,416	0.04%
2022/10/06	0	65.90	0	0.00	66.00	0	2,469	0.00%
2022/10/05	1	67.10	1	66.50	66.20	0	2,505	0.00%
2022/09/28	3	65.93	2	65.60	63.00	1	2,539	0.04%
2022/09/27	0	0.00	6	65.57	66.80	-6	2,548	-0.24%
2022/09/26	0	0.00	6	67.92	66.40	-6	2,544	-0.24%
2022/09/23	7.1	72.62	0.2	71.50	70.40	7	2,556	0.27%
2022/09/22	1	77.00	0	0.00	76.20	1	2,561	0.04%
2022/09/21	0	0.00	0.1	79.30	78.30	-0.1	2,574	0.00%
2022/09/20	0.3	78.70	1	78.10	77.90	-0.7	2,636	-0.03%
2022/09/19	0	0.00	4	81.70	80.80	-4	2,673	-0.15%
2022/09/15	1	83.11	1	83.00	82.80	0	2,743	0.00%
2022/09/12	0	0.00	1	81.50	83.70	-1	2,837	-0.04%
2022/09/08	2	82.50	0	0.00	83.20	2	2,926	0.07%
2022/09/07	3	80.53	0	0.00	80.50	3	2,967	0.10%
2022/09/06	1	82.60	0	0.00	82.00	1	3,156	0.03%
2022/08/31	2	87.00	1	86.52	87.30	1	3,214	0.03%
2022/08/29	3	85.37	2	83.20	85.40	1	3,241	0.03%
2022/08/26	0	0.00	0.1	86.40	86.10	-0.1	3,237	0.00%
2022/08/24	3.1	88.20	2	87.70	88.20	1.1	3,225	0.03%
2022/08/23	5	87.10	5	85.74	86.60	0	3,215	0.00%
2022/08/22	3	85.80	0	0.00	86.20	3	3,253	0.09%
2022/08/19	4.1	85.35	6	85.90	86.50	-1.9	3,243	-0.06%
2022/08/18	5	83.80	2	84.05	83.90	3	3,198	0.09%
2022/08/17	4.1	92.41	0.2	92.20	88.00	3.9	3,013	0.13%
2022/08/16	0	0.00	1	99.40	97.70	-1	2,843	-0.04%
2022/08/12	0	0.00	1	100.50	100.00	-1	2,906	-0.03%
2022/08/11	1	99.00	0	0.00	99.10	1	2,927	0.03%
2022/08/08	0.1	100.00	0	0.00	100.00	0.1	3,027	0.00%
2022/08/05	0	98.50	0	0.00	98.90	0	3,159	0.00%
2022/08/04	1	97.00	0	0.00	97.20	1	3,186	0.03%
2022/08/02	0	99.20	1	99.80	98.90	-1	3,214	-0.03%
2022/08/01	1	102.50	0	0.00	101.50	1	3,236	0.03%
2022/07/29	0.1	102.00	0	0.00	102.00	0.1	3,250	0.00%
2022/07/26	0	0.00	1.1	101.42	99.40	-1.1	3,399	-0.03%
2022/07/25	0	0.00	0.4	100.00	100.00	-0.4	3,457	-0.01%
2022/07/20	1.1	97.64	4	98.08	97.40	-2.9	4,535	-0.06%
2022/07/19	2	96.25	3	97.33	97.40	-1	4,609	-0.02%
2022/07/18	1	92.80	1	94.00	94.50	0	4,654	0.00%
2022/07/15	2	94.20	3	94.73	94.40	-1	4,720	-0.02%
2022/07/14	3	93.63	2	96.30	96.30	1	4,833	0.02%
2022/07/13	2	97.60	0	0.00	96.40	2	4,957	0.04%
2022/07/11	3	104.83	2	104.50	104.50	1	5,795	0.02%
2022/07/08	3	105.17	3	105.33	105.00	0	6,030	0.00%
2022/07/07	7	106.21	10	106.40	106.00	-3	6,067	-0.05%
2022/07/06	1	111.00	6	106.67	106.50	-5	6,132	-0.08%
2022/07/05	9	113.89	8	112.50	112.50	1	6,141	0.02%
2022/07/04	1	109.00	1.3	110.96	112.50	-0.3	6,096	0.00%
2022/07/01	7	111.86	7	110.00	109.00	0	6,082	0.00%
2022/06/30	11	111.86	10	111.90	110.50	1	6,034	0.02%
2022/06/29	8	109.63	11.8	109.86	110.50	-3.8	6,062	-0.06%
2022/06/28	10	110.00	9	108.94	108.50	1	6,091	0.02%
2022/06/27	4	106.88	3	107.17	108.00	1	6,062	0.02%
2022/06/24	0	107.00	4	104.38	107.50	-4	6,191	-0.06%
2022/06/23	1.1	99.98	1	100.50	101.50	0.1	6,235	0.00%
2022/06/22	5	102.20	5	100.80	99.70	0	6,360	0.00%
2022/06/20	1	99.50	0	0.00	99.80	1	6,562	0.02%
2022/06/17	3	100.67	2	100.75	101.00	1	6,524	0.02%
2022/06/16	2.1	105.55	2	108.25	105.50	0.1	6,414	0.00%
2022/06/15	25	113.98	23	108.54	108.00	2	6,386	0.03%
2022/06/14	0.1	109.00	1	111.00	110.00	-1	6,176	-0.02%
2022/06/08	1	113.50	0	0.00	113.50	1	6,089	0.02%
2022/06/07	0	113.50	0	0.00	114.00	0	6,089	0.00%
2022/06/06	0	0.00	1	113.50	113.00	-1	6,101	-0.02%
2022/06/01	1	114.50	0	0.00	114.00	1	6,132	0.02%
2022/05/24	1.1	116.45	0	0.00	114.50	1.1	6,028	0.02%
2022/05/20	20	121.98	21	119.50	117.50	-1	5,961	-0.02%
2022/05/19	3	116.83	1	118.50	119.00	2	5,901	0.03%
2022/05/18	0	0.00	2	119.75	120.00	-2	5,866	-0.03%
2022/05/17	6	117.58	5	118.70	118.50	1	5,839	0.02%
2022/05/16	1	118.00	4	117.38	118.50	-3	5,809	-0.05%
2022/05/13	7	118.71	7	119.00	116.00	0	5,750	0.00%
2022/05/12	1	112.50	0	0.00	112.00	1	5,612	0.02%
2022/05/06	3	120.00	1	120.00	119.50	2	5,498	0.04%
2022/05/05	0	0.00	1	122.00	122.00	-1	5,479	-0.02%
2022/05/04	0	121.00	1	123.50	120.50	-1	5,462	-0.02%
2022/05/03	1	123.50	0	0.00	123.50	1	5,418	0.02%
2022/04/28	7	127.93	5	125.00	125.00	2	5,336	0.04%
2022/04/27	3	132.00	1	132.50	134.00	2	5,177	0.04%
2022/04/26	30	132.83	22	134.05	133.50	8	5,001	0.16%
2022/04/25	2	125.25	0	0.00	127.50	2	4,210	0.05%
2022/04/22	0	0.00	1	127.50	128.50	-1	4,124	-0.02%
2022/04/21	0	0.00	1	128.50	127.50	-1	4,080	-0.02%
2022/04/20	0	0.00	1	130.00	131.00	-1	4,037	-0.02%
2022/04/19	1	132.00	1.1	132.55	133.50	-0.1	3,920	0.00%
2022/04/18	2	133.25	5	132.68	132.50	-3	3,801	-0.08%
2022/04/15	4	132.45	4	131.00	130.50	0	3,517	0.00%
2022/04/14	1	123.50	4.2	123.17	124.00	-3.2	3,058	-0.10%
2022/04/12	8	116.00	8	117.56	118.50	0	2,793	0.00%
2022/04/11	0	0.00	1	117.00	115.00	-1	2,716	-0.04%
2022/04/08	1	113.50	0	0.00	116.50	1	2,684	0.04%
2022/04/06	0	0.00	1	116.00	115.00	-1	2,628	-0.04%
2022/04/01	2	114.75	1	114.50	115.50	1	2,591	0.04%
2022/03/31	8	113.50	8	112.13	111.00	0	2,490	0.00%
2022/03/30	1	112.50	2	112.75	112.50	-1	2,432	-0.04%
2022/03/29	6.1	115.49	1	113.50	113.50	5.1	2,388	0.21%
2022/03/25	3.1	119.34	3	118.17	119.00	0.1	2,145	0.00%
2022/03/24	0	0.00	1	122.00	119.50	-1	2,259	-0.04%
2022/03/23	0	0.00	1	111.50	111.50	-1	2,226	-0.04%
2022/03/14	1	107.00	0	0.00	107.50	1	2,210	0.05%
2022/03/08	2	107.50	8	105.00	105.00	-6	2,187	-0.27%
2022/03/02	1	111.50	0	0.00	112.50	1	2,126	0.05%
2022/02/24	0	0.00	1	108.50	108.50	-1	2,224	-0.04%
2022/02/21	1	115.00	0	0.00	113.50	1	2,253	0.04%
2022/02/11	0	0.00	1	112.00	111.50	-1	2,342	-0.04%
2022/02/09	0	0.00	0	110.50	110.50	0	2,447	0.00%
2022/02/07	0	0.00	0.2	110.00	110.00	-0.2	2,461	-0.01%
2022/01/24	2	109.00	0	0.00	109.00	2	2,524	0.08%
2022/01/19	0	0.00	0.2	113.00	112.50	-0.2	2,676	-0.01%
2022/01/17	0	0.00	1.1	114.00	114.00	-1.1	2,671	-0.04%
2022/01/14	0	0.00	1	115.00	115.00	-1	2,695	-0.04%
2022/01/13	9	118.17	9	119.17	116.00	0	2,717	0.00%
2022/01/12	0	0.00	0.1	115.00	116.00	-0.1	2,715	0.00%
2022/01/11	1	116.00	0	0.00	116.50	1	2,728	0.04%
2022/01/10	9.1	117.76	7	118.64	121.00	2.1	2,728	0.08%
2022/01/07	3	116.50	5.6	116.29	116.50	-2.6	2,746	-0.10%
2022/01/06	2	114.50	0	0.00	114.50	2	2,795	0.07%
2022/01/05	0	0.00	0.3	112.50	112.00	-0.3	2,868	-0.01%
2022/01/03	0	0.00	11	110.36	114.00	-11	3,122	-0.35%
2021/12/27	0	0.00	5	111.00	110.50	-5	4,786	-0.10%
2021/12/24	0	0.00	5	110.50	110.50	-5	5,362	-0.09%
2021/12/23	0.5	112.50	0	0.00	111.50	0.5	5,554	0.01%
2021/12/21	1	113.00	0	0.00	114.00	1	5,597	0.02%
2021/12/20	20	117.75	0.3	118.50	114.00	19.7	5,569	0.35%
2021/12/17	2.3	116.59	3	116.83	116.50	-0.7	5,313	-0.01%
2021/12/15	2	108.50	2.1	109.00	109.00	-0.1	5,101	0.00%
2021/12/14	0	0.00	4	109.63	108.50	-4	5,104	-0.08%
2021/12/13	0	0.00	1	109.50	110.00	-1	5,102	-0.02%
2021/12/03	0	0.00	1	111.00	110.50	-1	5,182	-0.02%
2021/11/30	0	0.00	4	109.75	112.00	-4	5,196	-0.08%
2021/11/26	0.2	110.00	0	0.00	110.00	0.2	5,190	0.00%
2021/11/24	11	115.91	4	113.50	112.00	7	5,212	0.13%
2021/11/23	1	112.00	0	0.00	111.00	1	5,118	0.02%
2021/11/22	16	112.44	16	110.97	109.50	0	5,143	0.00%
2021/11/19	0	0.00	31	111.50	111.50	-31	5,154	-0.60%
2021/11/18	0	0.00	1	108.00	109.00	-1	5,126	-0.02%
2021/11/15	0	0.00	1	109.50	109.00	-1	5,155	-0.02%
2021/11/08	6	116.25	8	114.38	114.00	-2	5,101	-0.04%
2021/11/04	0	0.00	1	112.00	110.50	-1	5,066	-0.02%
2021/11/01	0	0.00	2	115.75	115.00	-2	5,076	-0.04%
2021/10/29	0	0.00	0	113.50	113.00	0	5,063	0.00%
2021/10/28	13	115.58	10	115.25	114.00	3	5,017	0.06%
2021/10/26	1	107.01	1	107.00	106.00	0	4,881	0.00%
2021/10/22	1	105.50	3	105.50	105.50	-2	4,896	-0.04%
2021/10/21	0	0.00	3	108.33	108.00	-3	4,909	-0.06%
2021/10/20	2	108.00	3.1	107.52	106.50	-1.1	4,874	-0.02%
2021/10/19	1.1	108.02	0	0.00	108.00	1.1	4,845	0.02%
2021/10/18	0	0.00	2	108.50	107.50	-2	4,837	-0.04%
2021/10/15	4	109.13	3	109.83	110.50	1	4,826	0.02%
2021/10/14	6	113.75	7	113.64	111.50	-1	4,733	-0.02%
2021/10/13	3	118.00	1	115.00	118.00	2	4,607	0.04%
2021/10/12	30	120.32	44	114.83	113.00	-14	4,523	-0.31%
2021/10/08	21	122.67	16	120.47	121.00	5	4,420	0.11%
2021/10/07	15	119.30	16.1	119.30	123.50	-1.1	4,316	-0.03%
2021/10/06	30	124.78	12.3	125.34	122.00	17.7	4,053	0.44%
2021/10/05	12	117.25	7	117.93	123.50	5	3,406	0.15%
2021/10/04	31	117.24	11	120.45	121.50	20	3,164	0.63%
2021/10/01	25	118.08	23	117.48	113.00	2	2,791	0.07%
2021/09/30	2	111.75	1	116.00	116.50	1	2,257	0.04%
2021/09/28	1	103.00	0	0.00	103.50	1	2,203	0.05%
2021/09/27	0	0.00	1	103.00	103.00	-1	2,268	-0.04%
2021/09/23	0	0.00	1	102.50	102.00	-1	2,481	-0.04%
2021/09/13	0.1	111.00	0	0.00	108.00	0.1	3,427	0.00%
2021/09/09	0	106.00	0	0.00	106.50	0	3,588	0.00%
2021/09/02	0.2	110.50	0	0.00	110.50	0.2	4,879	0.00%
2021/08/30	2	111.00	1	112.00	112.00	1	5,221	0.02%
2021/08/27	1.1	113.55	1	114.00	113.00	0.1	5,559	0.00%
2021/08/26	1	117.00	2	116.00	115.00	-1	5,594	-0.02%
2021/08/25	1	112.00	0	0.00	114.50	1	5,636	0.02%
2021/08/24	0	0.00	3	109.17	110.50	-3	5,669	-0.05%
2021/08/20	1	107.00	1	108.50	108.50	0	5,868	0.00%
2021/08/19	0	0.00	1	112.50	110.00	-1	5,888	-0.02%
2021/08/18	0	0.00	2	112.00	115.00	-2	5,895	-0.03%
2021/08/17	0	113.50	0	0.00	112.50	0	5,908	0.00%
2021/08/16	2	116.00	0	0.00	113.00	2	5,915	0.03%
2021/08/10	1	116.50	0	0.00	115.50	1	6,044	0.02%
2021/08/06	0	0.00	0.1	117.00	116.50	-0.1	6,187	0.00%
2021/08/04	0	0.00	0	122.50	118.50	0	6,460	0.00%
2021/08/02	1	124.50	0	0.00	124.00	1	6,996	0.01%
2021/07/30	0	0.00	2	122.50	121.50	-2	7,098	-0.03%
2021/07/29	0	0.00	3	121.50	122.00	-3	7,252	-0.04%
2021/07/28	1	123.00	1.1	123.00	123.00	-0.1	7,292	0.00%
2021/07/27	1	123.00	3	122.17	121.00	-2	7,352	-0.03%
2021/07/26	0.1	127.00	0	0.00	125.00	0.1	7,485	0.00%
2021/07/23	1	126.50	0	0.00	126.50	1	7,531	0.01%
2021/07/22	0	0.00	2	128.75	126.50	-2	7,517	-0.03%
2021/07/21	0	0.00	2	131.50	127.50	-2	7,536	-0.03%
2021/07/19	2	131.00	0	0.00	129.50	2	7,501	0.03%
2021/07/16	0	0.00	10	128.50	128.00	-10	7,575	-0.13%
2021/07/15	0	0.00	5	130.50	131.00	-5	7,606	-0.07%
2021/07/14	5	125.00	1.4	124.04	126.50	3.6	7,680	0.05%
2021/07/13	0	0.00	1	125.55	126.00	-1	7,810	-0.01%
2021/07/08	2	131.00	1	131.00	133.50	1	7,911	0.01%
2021/07/07	3	131.67	3	131.83	130.50	0	7,908	0.00%
2021/07/06	1.2	135.83	0	0.00	134.00	1.2	7,945	0.02%
2021/07/05	10	138.00	2	137.00	136.00	8	7,924	0.10%
2021/07/02	1	132.50	2	132.75	133.50	-1	7,828	-0.01%
2021/07/01	3	135.17	13	132.58	129.50	-10	7,797	-0.13%
2021/06/30	8.3	135.48	11.1	134.91	134.00	-2.8	7,705	-0.04%
2021/06/29	24	134.04	1	135.00	131.50	23	7,616	0.30%
2021/06/28	2	132.50	11	132.68	131.50	-9	7,515	-0.12%
2021/06/25	3	134.67	1	137.00	131.50	2	7,436	0.03%
2021/06/24	2	137.00	21	134.38	134.50	-19	7,399	-0.26%
2021/06/23	13.5	138.79	14	139.64	134.00	-0.5	7,310	-0.01%
2021/06/22	12.6	140.07	2	141.00	137.50	10.6	7,170	0.15%
2021/06/21	1.1	133.93	8	133.69	133.50	-7	6,799	-0.10%
2021/06/18	2	132.50	0	0.00	132.50	2	6,703	0.03%
2021/06/17	19	133.16	6	134.25	132.50	13	6,614	0.20%
2021/06/16	2	132.50	5	134.50	132.50	-3	6,410	-0.05%
2021/06/15	6	130.42	4	129.74	130.00	2	6,149	0.03%
2021/06/11	2.4	126.96	11	127.78	124.50	-8.6	5,929	-0.15%
2021/06/10	17	122.50	22	123.93	121.50	-5	5,562	-0.09%
2021/06/09	3	120.50	10	120.35	123.50	-7	5,306	-0.13%
2021/06/08	0	0.00	0.5	112.00	112.50	-0.5	5,065	-0.01%
2021/06/07	2	112.75	0	0.00	111.50	2	5,059	0.04%
2021/06/04	16.2	122.80	10.1	120.62	116.00	6	4,986	0.12%
2021/06/03	2	115.00	1	115.00	116.00	1	4,642	0.02%
2021/06/02	1	116.50	2	115.00	115.00	-1	4,624	-0.02%
2021/06/01	1	112.50	2	112.75	113.50	-1	4,574	-0.02%
2021/05/31	11.1	110.19	13	112.50	110.50	-2	4,564	-0.04%
2021/05/28	5	107.60	4	108.00	106.00	1	4,450	0.02%
2021/05/26	2	103.00	0	0.00	104.50	2	4,505	0.04%
2021/05/25	8.5	104.26	4	104.13	103.50	4.5	4,499	0.10%
2021/05/24	0.1	102.00	2	103.00	103.50	-2	4,519	-0.04%
2021/05/21	1	102.50	0	0.00	104.00	1	4,565	0.02%
2021/05/20	1.2	102.17	20	103.53	101.50	-18.8	4,619	-0.41%
2021/05/19	4.1	107.23	5	106.60	106.00	-1	4,617	-0.02%
2021/05/18	4	100.50	1	103.50	104.50	3	4,604	0.07%
2021/05/17	19.2	98.98	9	100.37	95.50	10.2	4,577	0.22%
2021/05/14	10.3	106.53	15	108.93	106.00	-4.7	4,465	-0.11%
2021/05/13	6	102.25	8	105.06	106.00	-2	4,390	-0.05%
2021/05/12	0.3	109.67	2	105.50	105.50	-1.7	4,288	-0.04%
2021/05/11	0.3	118.00	4	114.88	116.00	-3.7	4,090	-0.09%
2021/05/10	7	120.86	7	124.14	122.50	0	3,867	0.00%
2021/05/07	3.1	117.65	13	118.23	116.50	-9.9	3,558	-0.28%
2021/05/05	1	104.50	1	106.00	109.00	0	3,343	0.00%
2021/05/04	1.1	108.00	3	106.83	106.50	-1.9	3,356	-0.06%
2021/05/03	4.1	116.79	2.3	116.94	112.00	1.8	3,386	0.05%
2021/04/29	1	115.00	3	115.33	116.00	-2	3,283	-0.06%
2021/04/28	2	115.00	0	0.00	113.50	2	3,255	0.06%
2021/04/27	1	117.00	0	0.00	114.00	1	3,268	0.03%
2021/04/23	1	112.00	2	111.75	112.00	-1	3,305	-0.03%
2021/04/22	1	114.00	12	115.04	112.00	-11	3,332	-0.33%
2021/04/21	18	116.58	3	117.50	116.50	15	3,284	0.46%
2021/04/20	7	119.29	7	119.36	117.50	0	3,261	0.00%
2021/04/19	6.8	118.12	7	118.00	119.00	-0.2	3,242	-0.01%
2021/04/16	1	114.00	3	115.17	114.00	-2	3,150	-0.06%
2021/04/15	4	113.50	1	112.50	112.00	3	3,155	0.10%
2021/04/14	1	108.00	3	112.67	110.50	-2	3,196	-0.06%
2021/04/13	13	113.38	7	113.43	110.50	6	3,157	0.19%
2021/04/12	2	110.50	2	112.50	112.00	0	3,162	0.00%
2021/04/09	3	108.33	5	108.80	108.00	-2	3,138	-0.06%
2021/04/08	6	110.50	9	110.17	110.50	-3	3,123	-0.10%
2021/04/06	8	106.19	0	0.00	106.50	8	3,160	0.25%
2021/04/01	2	105.75	0	0.00	106.00	2	3,207	0.06%
2021/03/31	3	106.50	0	0.00	106.00	3	3,224	0.09%
2021/03/30	1	108.50	5	106.90	108.50	-4	3,245	-0.12%
2021/03/29	1	104.50	0	0.00	105.50	1	3,277	0.03%
2021/03/26	1	106.00	0	0.00	105.50	1	3,391	0.03%
2021/03/25	1	105.00	0	0.00	105.00	1	3,485	0.03%
2021/03/24	9	106.44	1	106.00	106.00	8	3,537	0.23%
2021/03/19	0	0.00	1	113.50	111.50	-1	3,659	-0.03%
2021/03/18	0	0.00	2	113.75	113.50	-2	3,700	-0.05%
2021/03/17	1	113.00	1	113.50	114.00	0	3,728	0.00%
2021/03/16	1	112.50	0	0.00	112.00	1	3,793	0.03%
2021/03/15	9	112.94	0	0.00	112.50	9	3,836	0.23%
2021/03/08	2	111.00	0	0.00	110.50	2	3,991	0.05%
2021/03/05	1	112.50	0	0.00	112.00	1	4,015	0.02%
2021/03/04	3	116.00	3	114.00	113.00	0	4,113	0.00%
2021/03/03	0	0.00	1	115.00	114.00	-1	4,160	-0.02%
2021/02/26	11	115.82	1	119.50	114.00	10	4,366	0.23%
2021/02/25	0	115.00	5	114.50	115.00	-5	4,307	-0.12%
2021/02/24	0	114.00	0	0.00	114.00	0	4,359	0.00%
2021/02/23	2.2	115.45	1	115.00	115.50	1.2	4,389	0.03%
2021/02/22	7	113.29	7	113.57	115.00	0	4,366	0.00%
2021/02/19	2	110.50	2	110.00	111.50	0	4,314	0.00%
2021/02/01	1	104.00	1	100.50	104.00	0	4,622	0.00%
2021/01/29	1	101.50	0	0.00	100.50	1	4,630	0.02%
2021/01/28	1	104.00	0	0.00	104.00	1	4,753	0.02%
2021/01/27	8	108.38	0	107.00	106.50	8	4,791	0.17%
2021/01/25	3	111.00	7	110.21	110.50	-4	4,821	-0.08%
2021/01/20	0.1	101.00	1	101.50	100.00	-1	4,804	-0.02%
2021/01/19	2	105.00	1	104.00	103.00	1	4,809	0.02%
2021/01/15	4	101.50	0	0.00	100.50	4	4,794	0.08%
2021/01/14	1	104.50	2	103.00	103.50	-1	4,842	-0.02%
2021/01/12	0	0.00	2	102.75	101.50	-2	4,904	-0.04%
2021/01/11	2	105.75	1	106.00	106.00	1	4,880	0.02%
2021/01/08	1	110.00	2	108.75	109.00	-1	4,914	-0.02%
2021/01/07	0	0.00	2	111.00	113.50	-2	4,952	-0.04%
2021/01/06	10	108.50	10	109.00	106.50	0	5,136	0.00%
2021/01/05	21	108.57	21	110.74	110.00	0	5,662	0.00%
2021/01/04	4	106.63	1	106.00	109.50	3	5,885	0.05%
2020/12/30	1	107.50	0	0.00	109.00	1	6,274	0.02%
2020/12/29	1	108.50	0	0.00	109.00	1	6,638	0.02%
2020/12/28	0	0.00	2	109.75	110.00	-2	6,673	-0.03%
2020/12/25	0	0.00	1	113.50	112.50	-1	6,715	-0.01%
2020/12/24	1	113.00	20	114.00	113.00	-19	6,845	-0.28%
2020/12/23	3	114.33	12	114.50	113.50	-9	7,092	-0.13%
2020/12/22	16	115.66	1	121.50	113.50	15	7,963	0.19%
2020/12/21	13	118.27	5	115.80	118.50	8	7,993	0.10%
2020/12/18	15	113.93	1	115.00	112.00	14	8,037	0.17%
2020/12/17	2	109.75	0	0.00	110.50	2	8,124	0.02%
2020/12/16	2	113.25	0	0.00	114.00	2	8,311	0.02%
2020/12/15	1	111.50	0	0.00	111.50	1	8,619	0.01%
2020/12/14	3	116.50	11	116.95	116.50	-8	8,628	-0.09%
2020/12/11	5	119.80	0	0.00	120.00	5	8,708	0.06%
2020/12/10	2	124.50	4	123.75	121.50	-2	8,802	-0.02%
2020/12/09	11	122.09	1	124.00	122.00	10	9,052	0.11%
2020/12/08	3	122.33	0	0.00	121.50	3	9,665	0.03%
2020/12/07	6	122.50	7	123.00	122.50	-1	9,957	-0.01%
2020/12/04	1	127.00	2	124.25	124.00	-1	10,280	-0.01%
2020/12/03	1	128.00	1	126.50	126.00	0	10,551	0.00%
2020/12/02	2	127.75	4	126.88	126.00	-2	11,057	-0.02%
2020/12/01	5	129.70	1	129.00	128.50	4	11,168	0.04%
2020/11/30	2	132.00	4	132.38	130.50	-2	11,330	-0.02%
2020/11/27	6	128.25	10	129.25	129.00	-4	11,394	-0.04%
2020/11/26	2	127.00	2	128.50	127.00	0	11,696	0.00%
2020/11/25	4	125.38	7	124.21	125.50	-3	12,113	-0.02%
2020/11/24	7	120.50	12	121.71	120.00	-5	12,092	-0.04%
2020/11/23	5	121.40	3	121.67	122.00	2	12,418	0.02%
2020/11/19	4	126.13	2	126.00	126.00	2	12,815	0.02%
2020/11/18	1	125.00	1	125.50	124.50	0	13,059	0.00%
2020/11/16	3	127.00	0	0.00	125.50	3	13,334	0.02%
2020/11/12	2	129.50	0	0.00	128.50	2	13,825	0.01%
2020/11/11	0	0.00	3.1	131.31	130.50	-3.1	13,868	-0.02%
2020/11/10	4	133.13	1	134.00	130.50	3	13,956	0.02%
2020/11/09	2	133.25	0.4	134.50	134.00	1.6	14,046	0.01%
2020/11/06	0	0.00	5	130.50	131.00	-5	13,998	-0.04%
2020/11/05	1	131.50	2	130.50	130.00	-1	14,170	-0.01%
2020/11/04	2	131.75	3	130.50	129.50	-1	14,447	-0.01%
2020/11/02	1	127.50	1	128.50	127.50	0	14,818	0.00%
2020/10/30	1	134.50	5	131.50	130.00	-4	14,818	-0.03%
2020/10/29	1	132.00	0	0.00	132.00	1	14,959	0.01%
2020/10/28	2	135.25	1	136.00	133.50	1	14,980	0.01%
2020/10/27	6	132.17	1	132.50	132.00	5	14,965	0.03%
2020/10/22	6	130.58	0	0.00	131.00	6	15,679	0.04%
2020/10/20	1	133.50	23	133.46	132.50	-22	15,711	-0.14%
2020/10/16	1	134.50	0	0.00	134.50	1	15,822	0.01%
2020/10/15	6	140.33	5	138.60	138.00	1	15,821	0.01%
2020/10/14	10	142.10	11	142.86	141.50	-1	15,766	-0.01%
2020/10/13	10	141.10	16	140.16	139.50	-6	15,613	-0.04%
2020/10/12	7	137.00	6	138.08	139.00	1	15,189	0.01%
2020/10/08	16	135.47	1	136.00	135.00	15	15,200	0.10%
2020/10/07	14	137.75	12	137.88	135.50	2	15,128	0.01%
2020/10/06	9	135.67	4	136.63	138.00	5	14,831	0.03%
2020/10/05	1	128.00	3	130.00	130.00	-2	14,654	-0.01%
2020/09/30	1	124.00	1	125.00	128.00	0	14,650	0.00%
2020/09/29	2	123.00	2	124.25	125.00	0	14,619	0.00%
2020/09/28	11	125.64	18	124.72	124.00	-7	14,564	-0.05%
2020/09/25	48	129.76	37	129.42	123.50	11	14,299	0.08%
2020/09/24	5.1	130.78	4	132.25	131.00	1.1	13,382	0.01%
2020/09/23	2	132.01	2	132.50	133.00	0	13,238	0.00%
2020/09/22	6	130.67	2	131.00	130.00	4	13,125	0.03%
2020/09/21	2	136.25	2	132.00	132.00	0	13,008	0.00%
2020/09/18	3	133.67	7	135.00	135.00	-4	12,802	-0.03%
2020/09/17	2	131.25	2	129.50	129.00	0	12,474	0.00%
2020/09/16	2.1	129.64	2	127.75	132.00	0.1	12,394	0.00%
2020/09/15	1.2	128.26	3	129.50	129.50	-1.8	12,266	-0.01%
2020/09/14	10	130.55	9	129.78	129.00	1	12,154	0.01%
2020/09/11	33	135.58	32	135.78	130.50	1	11,857	0.01%
2020/09/10	6	131.92	6	132.83	133.50	0	11,230	0.00%
2020/09/09	11	129.64	11	130.77	134.00	0	10,947	0.00%
2020/09/08	13	128.15	7	127.64	127.00	6	10,630	0.06%
2020/09/07	16	132.53	15	134.57	132.50	1	10,371	0.01%
2020/09/04	2	123.50	2	122.75	124.00	0	9,944	0.00%
2020/09/03	4	124.38	4	124.63	124.50	0	9,887	0.00%
2020/09/02	0	0.00	4	121.13	123.50	-4	9,735	-0.04%
2020/09/01	9	122.99	7	123.21	120.00	2	9,670	0.02%
2020/08/31	3	121.33	11	119.77	123.00	-8	9,339	-0.09%
2020/08/28	4	113.88	3	113.50	113.50	1	8,874	0.01%
2020/08/27	12	115.42	14	115.82	113.50	-2	8,776	-0.02%
2020/08/26	4	111.13	3	112.00	113.50	1	8,455	0.01%
2020/08/25	7.1	109.92	6	108.17	108.00	1.1	8,298	0.01%
2020/08/24	0.1	108.50	2	107.25	108.00	-1.9	8,316	-0.02%
2020/08/21	5	101.90	7	102.14	102.50	-2	8,429	-0.02%
2020/08/20	6	101.17	1	102.00	99.00	5	8,356	0.06%
2020/08/19	8	106.44	11	106.14	105.50	-3	8,192	-0.04%
2020/08/18	40	106.09	43	106.37	105.00	-3	8,084	-0.04%
2020/08/17	1	99.70	3	99.87	101.00	-2	7,657	-0.03%
2020/08/14	5	99.22	5	99.96	98.50	0	7,612	0.00%
2020/08/13	13	96.82	13	97.02	99.40	0	7,588	0.00%
2020/08/12	0	0.00	1	99.70	98.20	-1	7,538	-0.01%
2020/08/11	8	99.88	3	99.30	99.10	5	7,552	0.07%
2020/08/10	38	100.14	24	100.54	98.40	14	7,429	0.19%
2020/08/07	14	97.08	37	98.79	100.00	-23	7,137	-0.32%
2020/08/05	1	93.80	2	93.65	93.60	-1	6,815	-0.01%
2020/08/04	1	95.60	1	93.60	94.00	0	6,837	0.00%
2020/07/31	1	92.50	0	0.00	92.20	1	6,772	0.01%
2020/07/30	7	94.86	4	94.75	93.50	3	7,089	0.04%
2020/07/29	3	92.10	4	92.58	92.80	-1	7,121	-0.01%
2020/07/28	1	88.50	0	0.00	87.60	1	6,862	0.01%
2020/07/24	0	0.00	1	90.30	87.70	-1	6,840	-0.01%
2020/07/23	1	88.80	0	0.00	89.60	1	6,813	0.01%
2020/07/22	1	89.30	0	0.00	88.40	1	6,770	0.01%
2020/07/21	1	88.10	4	89.10	89.10	-3	6,617	-0.05%
2020/07/20	1	87.10	1	88.40	87.90	0	6,546	0.00%
2020/07/17	1	88.20	17	88.11	86.60	-16	6,502	-0.25%
2020/07/16	2	87.25	1	87.70	88.00	1	6,434	0.02%
2020/07/15	3	87.90	3	89.40	85.50	0	6,338	0.00%
2020/07/10	33	86.98	20	85.50	85.20	13	6,061	0.21%
2020/07/09	10	83.50	10	83.80	83.70	0	5,844	0.00%
2020/07/08	0	0.00	1	80.70	82.50	-1	5,863	-0.02%
2020/07/03	21	84.90	0	0.00	84.80	21	5,902	0.36%
2020/07/02	2	84.80	1	85.10	84.70	1	5,995	0.02%
2020/07/01	1	83.80	0	0.00	85.40	1	6,078	0.02%
2020/06/30	0	0.00	1	84.30	83.80	-1	6,148	-0.02%
2020/06/29	0	0.00	6	86.32	85.00	-6	6,218	-0.10%
2020/06/23	0	0.00	1	86.20	86.00	-1	6,294	-0.02%
2020/06/22	1	87.20	1	87.10	87.10	0	6,343	0.00%
2020/06/19	1	87.10	0	0.00	86.80	1	6,422	0.02%
2020/06/18	1	87.30	2	88.10	87.70	-1	6,471	-0.02%
2020/06/17	2	87.05	2	87.40	86.90	0	6,542	0.00%
2020/06/16	1	86.90	0	0.00	86.90	1	6,739	0.01%
2020/06/15	1	87.40	0	0.00	86.10	1	6,985	0.01%
2020/06/11	5	88.30	15	88.31	87.40	-10	7,441	-0.13%
2020/06/10	3	92.50	2	93.30	91.00	1	7,668	0.01%
2020/06/09	2	92.05	5	92.16	91.70	-3	8,053	-0.04%
2020/06/08	9	92.57	3	93.63	92.90	6	8,207	0.07%
2020/06/05	1	90.30	12	91.02	91.40	-11	8,337	-0.13%
2020/06/04	17	88.78	1	89.30	88.70	16	8,491	0.19%
2020/06/03	0	0.00	1	88.80	88.40	-1	8,703	-0.01%
2020/06/02	3	89.80	1	89.60	88.90	2	8,813	0.02%
2020/06/01	4	89.53	1	91.40	91.20	3	8,787	0.03%
2020/05/29	35	91.76	28	91.30	89.50	7	8,748	0.08%
2020/05/28	30	91.82	45	91.60	91.80	-15	8,599	-0.17%
2020/05/27	2	87.05	5	87.84	87.50	-3	8,429	-0.04%
2020/05/26	3	86.43	3	87.13	86.40	0	8,592	0.00%
2020/05/25	7	85.41	4	85.55	86.50	3	8,772	0.03%
2020/05/22	3	85.50	3	85.83	84.30	0	8,761	0.00%
2020/05/21	1	85.50	33	85.73	85.60	-32	8,736	-0.37%
2020/05/20	13	86.54	11	86.89	84.60	2	8,723	0.02%
2020/05/19	3	87.13	2	86.85	86.50	1	8,637	0.01%
2020/05/18	2	85.60	3	87.37	87.70	-1	8,557	-0.01%
2020/05/15	2	84.45	0	0.00	83.20	2	8,482	0.02%
2020/05/14	46	86.33	32	84.45	84.20	14	8,460	0.17%
2020/05/13	20	87.80	25	86.06	85.90	-5	8,343	-0.06%
2020/05/12	12	88.73	34	87.45	87.40	-22	8,258	-0.27%
2020/05/11	12	89.07	118	88.59	88.10	-106	8,179	-1.30%	大賣/鉅額交易
2020/05/08	7	90.80	3	89.60	89.60	4	8,130	0.05%
2020/05/07	9	89.53	11	89.77	90.00	-2	8,072	-0.02%
2020/05/06	51	92.68	18	92.84	88.50	33	7,962	0.41%
2020/05/05	17	88.81	13	89.81	91.30	4	7,567	0.05%
2020/05/04	10	84.12	10	83.88	83.00	0	7,113	0.00%
2020/04/30	25	82.69	21	83.74	83.80	4	7,022	0.06%
2020/04/29	5	82.40	12	82.01	81.80	-7	6,971	-0.10%
2020/04/28	24	82.11	4	81.95	82.50	20	6,967	0.29%
2020/04/24	1	78.60	2	79.40	78.60	-1	6,939	-0.01%
2020/04/23	0	0.00	20	80.50	80.50	-20	6,897	-0.29%
2020/04/22	23	80.85	0	0.00	81.50	23	6,872	0.33%
2020/04/21	5	83.00	17	81.71	80.90	-12	6,863	-0.17%
2020/04/20	15	82.01	2	81.25	81.90	13	6,837	0.19%
2020/04/17	23	84.25	2	82.60	81.80	21	6,954	0.30%
2020/04/16	2	83.35	1	82.30	83.70	1	6,962	0.01%
2020/04/15	0	0.00	1	82.80	82.80	-1	6,954	-0.01%
2020/04/14	3	82.40	0	0.00	82.20	3	6,966	0.04%
2020/04/13	4	82.38	0	0.00	82.00	4	6,959	0.06%
2020/04/10	4	84.10	2	83.80	84.50	2	6,854	0.03%
2020/04/08	0	0.00	2	82.80	84.30	-2	6,713	-0.03%
2020/04/07	2	83.20	4	82.65	83.00	-2	6,658	-0.03%
2020/04/06	1	79.60	3	79.67	81.80	-2	6,569	-0.03%
2020/04/01	5	77.92	4	79.00	78.90	1	6,473	0.02%
2020/03/31	8	76.50	4	76.83	77.70	4	6,388	0.06%
2020/03/27	0	0.00	3	75.83	75.60	-3	6,358	-0.05%
2020/03/26	2	75.80	2	75.90	75.80	0	6,378	0.00%
2020/03/25	2	76.30	1	75.90	75.30	1	6,323	0.02%
2020/03/23	4	70.43	9	70.60	72.50	-5	6,196	-0.08%
2020/03/20	14	75.47	10	74.37	73.00	4	6,100	0.07%
2020/03/19	10	77.13	29	72.78	71.60	-19	5,881	-0.32%
2020/03/18	120	80.57	1	80.60	79.50	119	5,633	2.11%	大買/鉅額交易
2020/03/17	9	81.48	11	81.20	78.60	-2	5,468	-0.04%
2020/03/16	10	85.79	12	85.93	83.60	-2	5,091	-0.04%
2020/03/13	7	81.33	8	79.95	84.40	-1	4,749	-0.02%
2020/03/12	9	80.13	17	81.19	81.00	-8	4,251	-0.19%
2020/03/11	14	83.72	9	84.21	83.00	5	4,036	0.12%
2020/03/10	1	79.00	7	80.21	83.30	-6	3,777	-0.16%
2020/03/09	5	79.70	2	79.70	78.60	3	3,560	0.08%
2020/03/06	7	78.91	3	79.20	78.70	4	3,313	0.12%
2020/03/05	0	0.00	1	77.70	77.50	-1	3,167	-0.03%
2020/03/04	1	76.80	19	76.25	75.90	-18	3,118	-0.58%
2020/03/03	14	78.65	2	79.20	78.10	12	3,053	0.39%
2020/03/02	10	75.26	3	74.70	79.00	7	2,907	0.24%
2020/02/27	15	78.84	17	76.79	73.60	-2	2,709	-0.07%
2020/02/26	3	77.50	1	77.00	77.00	2	2,456	0.08%
2020/02/25	0	0.00	1	73.20	73.40	-1	2,230	-0.04%
2020/02/24	0	0.00	1	73.20	73.20	-1	2,209	-0.05%
2020/02/20	0	0.00	1	72.50	72.60	-1	2,157	-0.05%
2020/02/19	1	72.60	0	0.00	72.30	1	2,161	0.05%
2020/02/18	2	72.45	1	73.30	71.80	1	2,151	0.05%
2020/02/17	1	72.20	1	71.80	72.30	0	2,152	0.00%
2020/02/13	0	0.00	1	68.80	68.70	-1	2,132	-0.05%
2020/02/12	1	69.00	0	0.00	68.70	1	2,164	0.05%
2020/02/10	2	66.30	2	66.80	67.80	0	2,236	0.00%
2020/02/07	1	68.30	2	67.85	67.40	-1	2,334	-0.04%
2020/02/06	2	69.95	1	68.80	68.90	1	2,498	0.04%
2020/02/03	2	65.75	1	66.90	66.90	1	2,519	0.04%
2020/01/31	1	67.40	3	68.10	68.60	-2	2,555	-0.08%
2020/01/30	2	67.60	3	67.20	66.90	-1	2,568	-0.04%
2020/01/17	1	72.70	1	71.70	71.80	0	2,589	0.00%
2020/01/14	1	72.60	0	0.00	72.30	1	2,602	0.04%
2020/01/13	5	73.54	6	74.23	72.50	-1	2,575	-0.04%
2020/01/08	2	68.65	1	68.00	68.00	1	2,370	0.04%
2020/01/07	1	70.20	0	0.00	70.30	1	2,375	0.04%
2020/01/03	0	0.00	1	71.90	71.40	-1	2,505	-0.04%
2019/12/27	1	72.20	2	72.20	72.10	-1	2,547	-0.04%
2019/12/25	4	73.08	1	74.40	72.60	3	2,559	0.12%
2019/12/24	1	75.50	0	0.00	75.00	1	2,531	0.04%
2019/12/23	0	0.00	2	75.50	75.80	-2	2,496	-0.08%
2019/12/19	0	0.00	1	73.20	72.70	-1	2,446	-0.04%
2019/12/13	0	0.00	1	72.40	72.10	-1	2,561	-0.04%
2019/12/11	1	71.90	0	0.00	71.20	1	2,681	0.04%
2019/12/10	1	72.00	1	72.20	71.80	0	2,719	0.00%
2019/12/06	2	71.00	0	0.00	71.00	2	2,801	0.07%
2019/11/29	1	72.10	0	0.00	71.40	1	3,058	0.03%
2019/11/14	1	73.50	1	72.50	72.50	0	3,203	0.00%
2019/11/12	1	74.50	3	75.00	74.60	-2	3,174	-0.06%
2019/11/11	4	74.58	2	74.50	73.00	2	3,136	0.06%
2019/11/08	5	76.02	4	76.58	75.60	1	3,100	0.03%
2019/11/07	3	76.10	3	76.20	76.30	0	3,072	0.00%
2019/11/06	7	76.29	3	76.40	75.20	4	3,027	0.13%
2019/11/05	3	75.27	3	75.90	75.00	0	2,937	0.00%
2019/11/04	1	72.30	1	73.30	73.10	0	2,784	0.00%
2019/11/01	0	0.00	3	72.40	72.80	-3	2,777	-0.11%
2019/10/31	1	71.70	0	0.00	71.30	1	2,826	0.04%
2019/10/30	1	70.30	1	72.50	72.40	0	2,853	0.00%
2019/10/24	1	73.20	0	0.00	73.80	1	3,101	0.03%
2019/10/23	1	74.50	0	0.00	73.50	1	3,136	0.03%
2019/10/22	0	0.00	1	74.90	74.70	-1	3,198	-0.03%
2019/10/21	1	74.60	0	0.00	74.40	1	3,257	0.03%
2019/10/17	1	75.30	0	0.00	75.20	1	3,452	0.03%
2019/10/16	2	76.00	2	76.55	75.30	0	3,670	0.00%
2019/10/15	1	76.40	1	75.60	76.00	0	4,065	0.00%
2019/10/14	7	78.07	3	78.33	77.60	4	4,178	0.10%
2019/10/09	28	77.00	29	77.38	77.40	-1	4,093	-0.02%
2019/10/08	1	76.80	14	76.40	76.20	-13	4,021	-0.32%
2019/10/03	0	0.00	1	75.50	74.60	-1	4,037	-0.02%
2019/10/02	2	75.60	2	76.25	75.30	0	4,017	0.00%
2019/09/27	1	75.10	0	0.00	73.90	1	4,033	0.02%
2019/09/26	12	76.54	0	0.00	75.30	12	4,005	0.30%
2019/09/24	0	0.00	33	77.10	77.00	-33	3,966	-0.83%
2019/09/23	1	75.80	1	75.60	75.80	0	3,918	0.00%
2019/09/20	0	0.00	1	75.90	75.80	-1	3,914	-0.03%
2019/09/19	2	77.40	0	0.00	76.30	2	3,899	0.05%
2019/09/18	11	78.88	40	78.35	77.70	-29	3,860	-0.75%
2019/09/17	14	77.39	30	77.32	77.30	-16	3,835	-0.42%
2019/09/16	11	80.26	1	77.90	77.50	10	3,934	0.25%
2019/09/12	20	77.21	30	76.95	76.80	-10	3,825	-0.26%
2019/09/11	33	76.43	15	76.60	76.60	18	3,803	0.47%
2019/09/10	12	74.36	20	74.95	74.80	-8	3,744	-0.21%
2019/09/09	14	75.67	6	75.30	75.20	8	3,710	0.22%
2019/09/06	0	0.00	7	75.80	76.00	-7	3,696	-0.19%
2019/09/05	23	74.30	16	74.14	74.20	7	3,689	0.19%
2019/09/04	10	74.80	3	74.83	74.90	7	3,762	0.19%
2019/09/03	20	75.02	12	74.06	74.10	8	3,726	0.21%
2019/08/26	1	70.60	0	0.00	71.30	1	3,998	0.03%
2019/08/23	1	70.30	1	70.60	71.50	0	3,993	0.00%
2019/08/20	1	72.10	4	72.65	72.10	-3	3,923	-0.08%
2019/08/19	5	73.68	2	73.10	72.90	3	3,923	0.08%
2019/08/16	1	73.00	0	0.00	73.50	1	3,934	0.03%
2019/08/15	1	71.30	1	71.40	71.40	0	3,938	0.00%
2019/08/07	1	72.60	0	0.00	72.10	1	4,098	0.02%
2019/08/06	1	71.50	3	71.40	72.60	-2	4,114	-0.05%
2019/08/05	2	72.80	0	0.00	72.90	2	4,117	0.05%
2019/08/02	0	0.00	1	74.60	73.40	-1	4,112	-0.02%
2019/08/01	17	76.31	0	0.00	75.40	17	4,051	0.42%
2019/07/31	26	76.56	25	76.58	76.60	1	4,034	0.02%
2019/07/30	2	77.60	0	0.00	75.80	2	4,001	0.05%
2019/07/29	13	80.54	0	0.00	79.90	13	3,882	0.33%
2019/07/26	4	81.40	2	81.60	81.60	2	3,842	0.05%
2019/07/23	14	78.41	47	79.02	79.00	-33	3,639	-0.91%
2019/07/22	21	79.19	12	78.90	78.80	9	3,615	0.25%
2019/07/19	5	78.80	20	78.61	79.20	-15	3,610	-0.42%
2019/07/18	51	78.60	40	76.92	76.80	11	3,515	0.31%
2019/07/17	50	77.94	54	78.35	78.10	-4	3,303	-0.12%
2019/07/16	37	72.08	25	73.34	74.00	12	2,902	0.41%
2019/07/15	3	69.00	3	69.30	69.30	0	2,751	0.00%
2019/07/12	0	0.00	2	69.70	69.60	-2	2,834	-0.07%
2019/07/10	2	70.40	0	0.00	70.30	2	2,876	0.07%
2019/07/09	0	0.00	12	71.02	70.50	-12	2,869	-0.42%
2019/07/02	0	0.00	6	66.40	67.00	-6	2,871	-0.21%
2019/07/01	6	65.55	0	0.00	65.10	6	2,891	0.21%
2019/06/24	6	65.65	7	65.83	66.10	-1	3,004	-0.03%
2019/06/21	19	67.75	16	66.91	66.90	3	2,962	0.10%
2019/06/20	1	70.40	6	69.92	69.90	-5	2,865	-0.17%
2019/06/19	0	0.00	2	69.80	69.90	-2	2,941	-0.07%
2019/06/17	1	70.20	0	0.00	69.70	1	3,236	0.03%
2019/06/14	10	69.50	0	0.00	69.60	10	3,334	0.30%
2019/06/13	5	69.30	0	0.00	69.60	5	3,325	0.15%
2019/06/12	4	71.20	8	70.34	70.00	-4	3,290	-0.12%
2019/06/11	3	69.60	17	69.54	69.30	-14	3,206	-0.44%
2019/06/10	1	70.10	29	70.16	70.10	-28	3,183	-0.88%
2019/06/06	20	68.88	1	68.00	68.70	19	3,137	0.61%
2019/06/05	22	67.54	11	68.69	68.60	11	3,078	0.36%
2019/06/04	5	64.66	4	66.03	66.00	1	2,931	0.03%
2019/06/03	6	65.23	0	0.00	64.10	6	2,900	0.21%
2019/05/31	0	0.00	3	65.40	65.40	-3	2,850	-0.11%
2019/05/29	1	62.80	1	62.10	62.10	0	2,775	0.00%
2019/05/27	1	62.40	5	62.06	62.20	-4	2,780	-0.14%
2019/05/22	1	63.40	1	62.70	62.40	0	2,851	0.00%
2019/05/21	2	63.50	1	63.80	63.10	1	2,864	0.03%
2019/05/20	5	64.56	7	64.41	64.40	-2	2,977	-0.07%
2019/05/17	0	0.00	2	59.40	60.80	-2	2,901	-0.07%
2019/05/16	2	61.95	1	63.00	60.00	1	2,945	0.03%
2019/05/15	0	0.00	3	62.33	62.60	-3	2,945	-0.10%
2019/05/14	1	59.00	1	57.80	60.40	0	2,978	0.00%
2019/05/09	1	61.60	0	0.00	62.00	1	3,214	0.03%
2019/05/08	3	63.40	1	64.40	62.70	2	3,271	0.06%
2019/05/07	0	0.00	1	64.10	63.70	-1	3,348	-0.03%
2019/05/06	1	62.90	1	63.60	63.60	0	3,616	0.00%
2019/05/03	1	63.10	2	63.45	63.50	-1	3,946	-0.03%
2019/05/02	1	63.10	2	64.00	62.40	-1	4,045	-0.02%
2019/04/30	1	61.10	0	0.00	60.90	1	4,023	0.02%
2019/04/29	1	62.20	1	63.00	62.00	0	4,088	0.00%
2019/04/25	10	65.20	1	65.00	64.60	9	4,066	0.22%
2019/04/24	1	69.80	1	68.40	68.40	0	4,033	0.00%
2019/04/18	2	68.10	1	67.50	70.00	1	4,143	0.02%
2019/04/17	1	69.50	0	0.00	69.40	1	4,083	0.02%
2019/04/09	0	0.00	3	73.67	73.60	-3	4,515	-0.07%
2019/04/08	0	0.00	2	74.95	74.10	-2	4,521	-0.04%
2019/04/03	0	0.00	15	73.75	73.70	-15	4,517	-0.33%
2019/04/01	31	73.67	31	74.46	71.70	0	4,815	0.00%
2019/03/29	0	0.00	5	73.40	74.00	-5	4,907	-0.10%
2019/03/28	1	71.70	2	71.60	71.40	-1	4,929	-0.02%
2019/03/27	12	74.13	0	0.00	72.80	12	4,948	0.24%
2019/03/26	0	0.00	2	73.80	73.80	-2	5,053	-0.04%
2019/03/22	3	75.80	6	75.53	76.30	-3	5,057	-0.06%
2019/03/21	5	76.96	13	76.70	74.20	-8	5,039	-0.16%
2019/03/20	34	75.82	63	75.55	75.80	-29	4,979	-0.58%
2019/03/19	14	72.36	65	71.48	72.50	-51	4,803	-1.06%
2019/03/18	0	0.00	20	69.50	69.40	-20	4,713	-0.42%
2019/03/15	4	68.55	6	69.20	69.00	-2	4,770	-0.04%
2019/03/14	5	68.60	2	69.95	68.20	3	4,799	0.06%
2019/03/13	0	0.00	3	69.47	69.00	-3	4,848	-0.06%
2019/03/12	0	0.00	15	69.44	69.10	-15	4,923	-0.30%
2019/03/11	0	0.00	24	69.25	69.00	-24	5,007	-0.48%
2019/03/08	6	67.42	18.1	68.85	69.40	-12.1	5,068	-0.24%
2019/03/07	11	67.12	0	0.00	67.30	11	5,365	0.20%
2019/03/06	2	68.95	5	68.98	68.80	-3	5,518	-0.05%
2019/02/27	7	69.57	3	68.93	69.40	4	5,910	0.07%
2019/02/26	7	69.96	10	69.50	69.20	-3	6,016	-0.05%
2019/02/25	0	0.00	5	70.38	70.40	-5	6,074	-0.08%
2019/02/22	13	71.07	9	69.99	70.10	4	6,109	0.07%
2019/02/21	1	72.00	22	71.18	71.00	-21	6,109	-0.34%
2019/02/20	0	0.00	1	70.30	70.10	-1	6,103	-0.02%
2019/02/19	27	72.35	21	72.53	70.10	6	6,159	0.10%
2019/02/18	10	68.62	8	68.73	68.50	2	6,167	0.03%
2019/02/15	0	0.00	2	69.85	68.20	-2	6,632	-0.03%
2019/02/14	5	68.78	4	68.90	68.50	1	6,673	0.01%
2019/02/13	10	69.35	10	69.65	68.70	0	6,744	0.00%
2019/02/12	42	71.38	8	70.69	70.00	34	6,721	0.51%
2019/02/11	0	0.00	17	69.67	69.90	-17	6,675	-0.25%
2019/01/30	33	67.55	1	68.00	65.80	32	6,692	0.48%
2019/01/29	9	66.24	11	66.57	66.90	-2	6,755	-0.03%
2019/01/28	9	65.90	14	66.12	66.30	-5	6,809	-0.07%
2019/01/25	92	65.46	62	65.40	64.40	30	6,929	0.43%
2019/01/24	23	64.47	22	64.93	65.60	1	6,718	0.01%
2019/01/23	2	59.50	7	58.06	60.00	-5	6,490	-0.08%
2019/01/22	3	55.97	8	56.33	56.30	-5	6,503	-0.08%
2019/01/21	7	54.83	6	55.15	55.20	1	6,652	0.02%
2019/01/16	1	56.80	10	57.72	57.80	-9	6,925	-0.13%
2019/01/15	4	55.78	10	55.62	56.50	-6	7,096	-0.08%
2019/01/11	7	54.60	7	54.57	54.60	0	7,486	0.00%
2019/01/10	0	0.00	4	55.10	55.10	-4	7,773	-0.05%
2019/01/09	0	0.00	3	53.37	53.00	-3	7,830	-0.04%
2019/01/08	4	52.50	0	0.00	52.50	4	7,968	0.05%
2019/01/07	10	53.73	22	52.91	52.80	-12	8,129	-0.15%
2019/01/04	40	54.70	25	53.52	52.50	15	8,277	0.18%
2019/01/03	37	57.92	30	58.29	58.30	7	8,492	0.08%
2019/01/02	20	61.93	2	62.80	61.10	18	8,680	0.21%
2018/12/28	3	65.93	1	65.50	65.00	2	8,801	0.02%
2018/12/27	0	0.00	1	64.40	63.70	-1	9,037	-0.01%
2018/12/25	8	65.53	0	0.00	65.00	8	9,769	0.08%
2018/12/24	13	67.55	8	67.36	67.10	5	10,018	0.05%
2018/12/22	1	63.00	38	64.63	65.00	-37	10,207	-0.36%
2018/12/21	1	59.40	2	58.85	59.10	-1	10,623	-0.01%
2018/12/20	1	61.00	1	59.60	59.00	0	10,960	0.00%
2018/12/17	1	63.70	1	63.40	63.20	0	12,303	0.00%
2018/12/14	2	63.40	1	63.30	63.20	1	12,465	0.01%
2018/12/13	0	0.00	2	67.60	65.00	-2	12,579	-0.02%
2018/12/12	1	64.90	1	66.50	66.20	0	12,862	0.00%
2018/12/10	4	65.50	0	0.00	64.30	4	13,465	0.03%
2018/12/07	39	64.84	37	64.40	64.40	2	13,711	0.01%
2018/12/06	5	65.48	1	65.80	64.80	4	14,114	0.03%
2018/12/05	33	67.65	9	66.67	66.90	24	14,250	0.17%
2018/12/04	12	70.28	55	69.10	69.20	-43	14,513	-0.30%
2018/12/03	11	68.62	1	68.30	68.30	10	14,797	0.07%
2018/11/30	93	67.72	74	67.92	67.80	19	14,973	0.13%
2018/11/29	23	69.85	20	70.16	68.20	3	14,764	0.02%
2018/11/28	22	71.33	2	71.10	71.00	20	14,595	0.14%
2018/11/27	40	72.45	43.3	72.79	73.00	-3.3	14,535	-0.02%
2018/11/26	73	70.72	77	71.18	72.30	-4	14,478	-0.03%
2018/11/23	6	75.67	6	75.37	74.80	0	14,229	0.00%
2018/11/22	11	79.94	6	79.72	76.50	5	14,115	0.04%
2018/11/21	1	81.40	1	80.50	80.30	0	14,052	0.00%
2018/11/20	2	80.00	0	0.00	80.00	2	14,013	0.01%
2018/11/19	16	80.84	12	80.79	80.70	4	14,004	0.03%
2018/11/16	8	81.30	6	80.95	80.30	2	14,049	0.01%
2018/11/15	52	83.89	33	83.47	82.20	19	13,976	0.14%
2018/11/14	26	85.41	11	84.89	83.80	15	13,824	0.11%
2018/11/13	1	79.00	1	80.90	80.90	0	13,419	0.00%
2018/11/12	5	81.08	11	80.53	80.20	-6	13,402	-0.04%
2018/11/09	0	0.00	6	78.87	79.80	-6	13,327	-0.05%
2018/11/08	2	80.50	2	79.30	78.50	0	13,296	0.00%
2018/11/07	8	81.30	9	80.46	80.30	-1	13,236	-0.01%
2018/11/06	8	81.65	7	79.93	79.50	1	13,157	0.01%
2018/11/05	5	79.84	5	78.94	78.60	0	12,993	0.00%
2018/11/02	10	77.92	9	79.03	77.70	1	12,891	0.01%
2018/11/01	4	75.00	3	74.50	74.50	1	12,665	0.01%
2018/10/31	10	74.45	9	74.47	74.30	1	12,596	0.01%
2018/10/30	1	71.20	1	73.90	74.20	0	12,473	0.00%
2018/10/29	3	75.57	3	73.00	72.20	0	12,330	0.00%
2018/10/26	8	81.53	8	79.06	77.10	0	12,151	0.00%
2018/10/25	31	78.73	35	78.98	80.00	-4	12,043	-0.03%
2018/10/24	23	81.88	23	80.30	81.10	0	11,906	0.00%
2018/10/23	21	82.48	33	82.31	81.40	-12	11,815	-0.10%
2018/10/22	9	79.73	10	80.78	81.80	-1	11,596	-0.01%
2018/10/19	5	76.98	6	78.18	78.70	-1	11,432	-0.01%
2018/10/18	6	74.80	17	78.39	76.90	-11	11,219	-0.10%
2018/10/17	100	76.31	49	75.18	75.00	51	10,919	0.47%
2018/10/16	74	76.34	4	77.05	75.50	70	10,849	0.65%
2018/10/15	26	79.68	24	79.12	78.00	2	10,703	0.02%
2018/10/12	4	78.00	126	77.04	81.00	-122	10,551	-1.16%	大賣/鉅額交易
2018/10/11	26	79.88	41	77.94	77.40	-15	10,349	-0.14%
2018/10/09	47	83.03	53	85.50	86.00	-6	10,213	-0.06%
2018/10/08	42	84.74	31	83.57	83.00	11	10,041	0.11%
2018/10/05	17	85.00	16	85.76	86.00	1	9,870	0.01%
2018/10/04	8	84.50	8	86.13	88.90	0	9,556	0.00%
2018/10/03	74	87.78	43	84.95	84.30	31	9,225	0.34%
2018/10/02	82	91.45	74	90.83	90.00	8	8,836	0.09%
2018/10/01	43	89.99	38	90.75	92.50	5	8,548	0.06%
2018/09/28	115	95.95	31	91.50	90.90	84	8,092	1.04%	大買/
2018/09/27	15	98.22	13	97.94	99.00	2	7,571	0.03%
2018/09/26	4	93.73	29.1	96.33	100.00	-25.1	7,234	-0.35%
2018/09/25	33	94.80	12.1	94.52	91.40	20.9	6,718	0.31%
2018/09/21	14	89.69	7	91.03	93.50	7	6,141	0.11%
2018/09/20	14	84.68	12	85.37	86.20	2	5,790	0.03%
2018/09/19	9	84.90	9	84.82	84.40	0	5,686	0.00%
2018/09/18	8	84.79	47	84.98	83.50	-39	5,687	-0.69%
2018/09/17	1	83.00	2	84.40	85.20	-1	5,506	-0.02%
2018/09/14	27	81.01	2	80.95	80.00	25	5,357	0.47%
2018/09/13	40	84.61	23	84.65	83.10	17	5,057	0.34%
2018/09/12	9	82.84	7	83.77	85.00	2	4,890	0.04%
2018/09/11	19	76.72	42	78.18	79.50	-23	5,000	-0.46%
2018/09/10	33	76.02	13	77.10	77.50	20	4,947	0.40%
2018/09/07	14	73.65	17	73.96	74.50	-3	4,690	-0.06%
2018/09/06	0	0.00	2	70.65	69.30	-2	4,552	-0.04%
2018/09/05	0	0.00	3	66.17	69.70	-3	4,361	-0.07%
2018/09/03	0	0.00	2	63.70	62.60	-2	4,278	-0.05%
2018/08/31	2	64.10	3	64.60	63.80	-1	4,283	-0.02%
2018/08/30	0	0.00	2	64.15	64.10	-2	4,310	-0.05%
2018/08/27	1	63.50	0	0.00	62.70	1	4,500	0.02%
2018/08/23	2	62.90	0	0.00	62.90	2	4,554	0.04%
2018/08/21	1	61.50	1	61.10	61.10	0	4,499	0.00%
2018/08/20	3	60.90	0	0.00	61.50	3	4,545	0.07%
2018/08/17	0	0.00	3	60.43	60.50	-3	4,488	-0.07%
2018/08/14	1	63.60	0	0.00	63.60	1	4,522	0.02%
2018/08/10	2	66.10	0	0.00	65.10	2	4,476	0.04%
2018/08/08	0	0.00	1	68.70	68.50	-1	4,433	-0.02%
2018/08/07	1	69.20	0	0.00	68.90	1	4,430	0.02%
2018/08/02	4	69.00	0	0.00	68.80	4	4,448	0.09%
2018/08/01	6	69.30	0	0.00	69.30	6	4,488	0.13%
2018/07/27	0	0.00	5	68.60	68.80	-5	4,530	-0.11%
2018/07/23	4	71.70	5	70.98	70.00	-1	4,763	-0.02%
2018/07/20	6	68.00	0	68.40	69.00	6	4,936	0.12%
2018/07/18	1	67.80	12	68.30	68.10	-11	4,975	-0.22%
2018/07/17	8	69.31	2	67.85	67.20	6	4,953	0.12%
2018/07/16	2	67.95	3	69.13	70.60	-1	4,762	-0.02%
2018/07/13	1	64.70	1	64.30	64.20	0	4,662	0.00%
2018/07/12	0	0.00	2	65.10	64.50	-2	4,647	-0.04%
2018/07/11	1	64.30	2	64.95	64.70	-1	4,662	-0.02%
2018/07/10	0	0.00	2	65.30	65.40	-2	4,665	-0.04%
2018/07/06	1	61.20	0	0.00	61.30	1	4,740	0.02%
2018/07/05	0	0.00	1	62.10	61.00	-1	5,370	-0.02%
2018/07/04	2	59.10	1	61.90	62.40	1	6,067	0.02%
2018/07/02	2	62.60	3	62.17	62.30	-1	6,626	-0.02%
2018/06/27	3	65.10	1	63.20	62.70	2	8,332	0.02%
2018/06/26	5	63.44	14	63.17	64.90	-9	8,802	-0.10%
2018/06/25	2	62.95	2	63.95	62.10	0	8,792	0.00%
2018/06/22	1	65.20	1	61.30	61.60	0	8,963	0.00%
2018/06/21	1	69.00	0	0.00	66.20	1	9,315	0.01%
2018/06/20	14	71.09	23	70.58	70.20	-9	9,496	-0.09%
2018/06/19	0	0.00	1	69.50	69.50	-1	9,680	-0.01%
2018/06/15	0	0.00	1	64.80	63.20	-1	9,827	-0.01%
2018/06/14	17	64.35	1	65.00	62.50	16	9,898	0.16%
2018/06/13	1	58.50	2	60.60	60.60	-1	10,054	-0.01%
2018/06/11	2	54.55	9	54.27	54.70	-7	10,221	-0.07%
2018/06/08	2	54.55	3	54.93	54.70	-1	10,384	-0.01%
2018/06/07	2	57.55	2	57.85	56.60	0	10,840	0.00%
2018/06/04	1	57.80	0	0.00	58.00	1	11,225	0.01%
2018/06/01	0	0.00	1	49.50	54.20	-1	11,274	-0.01%
2018/05/30	0	0.00	7	50.47	50.00	-7	11,776	-0.06%
2018/05/29	1	52.20	0	0.00	50.50	1	11,998	0.01%
2018/05/28	0	0.00	2	50.50	50.30	-2	12,283	-0.02%
2018/05/25	0	0.00	1	55.30	55.10	-1	12,605	-0.01%
2018/05/24	0	0.00	5	58.90	59.00	-5	13,238	-0.04%
2018/05/23	1	59.30	1	59.20	59.20	0	13,666	0.00%
2018/05/10	0	0.00	1	47.45	48.60	-1	17,546	-0.01%
2018/05/09	1	47.35	0	0.00	49.00	1	17,854	0.01%
2018/04/27	9	72.49	1	70.20	73.80	8	18,128	0.04%
2018/04/26	3	81.80	6	76.35	73.70	-3	17,823	-0.02%
2018/04/25	1	81.90	5	79.60	81.80	-4	17,643	-0.02%
2018/04/23	0	0.00	1	82.00	83.50	-1	17,918	-0.01%
2018/04/20	9	84.44	0	0.00	82.60	9	17,939	0.05%
2018/04/19	2	84.40	2	82.50	83.50	0	17,908	0.00%
2018/04/18	1	84.40	0	0.00	83.10	1	17,921	0.01%
2018/04/16	1	84.00	1	87.00	82.60	0	18,044	0.00%
2018/04/13	2	84.80	2	81.25	84.80	0	18,169	0.00%
2018/04/12	2	85.50	0	0.00	85.00	2	18,343	0.01%
2018/04/11	28	84.46	37	85.12	86.00	-9	18,776	-0.05%
2018/04/10	44	85.60	42	86.97	83.30	2	18,412	0.01%
2018/04/09	8	91.08	3	92.03	92.50	5	17,913	0.03%
2018/04/03	14	83.21	18	83.07	84.10	-4	17,701	-0.02%
2018/04/02	17	82.19	37	83.44	81.70	-20	17,646	-0.11%
2018/03/31	49	81.18	26	81.25	80.50	23	17,313	0.13%
2018/03/30	32	80.59	23	81.74	83.40	9	16,682	0.05%
2018/03/29	20	74.84	22	73.80	75.90	-2	15,958	-0.01%
2018/03/28	1	69.30	11	69.00	69.00	-10	15,366	-0.07%
2018/03/27	18	70.13	5	69.80	69.50	13	15,310	0.08%
2018/03/26	11	68.91	10	69.16	70.00	1	15,026	0.01%
2018/03/23	1	64.50	2	66.20	67.50	-1	14,647	-0.01%
2018/03/22	2	67.30	3	68.37	65.70	-1	14,338	-0.01%
2018/03/21	3	66.03	1	65.90	65.70	2	13,650	0.01%
2018/03/20	2	63.70	0	0.00	64.30	2	13,424	0.01%
2018/03/19	1	65.00	1	65.90	63.10	0	13,399	0.00%
2018/03/15	15	60.50	15	61.53	61.40	0	12,907	0.00%
2018/03/12	2	58.20	0	0.00	62.90	2	12,141	0.02%
2018/03/09	0	0.00	1	59.80	57.20	-1	11,822	-0.01%
2018/03/08	1	58.10	1	58.50	58.50	0	11,720	0.00%
2018/03/07	1	61.10	21	58.26	58.00	-20	11,607	-0.17%
2018/03/06	11	60.96	1	60.80	60.70	10	11,486	0.09%
2018/03/05	7	57.76	8	58.74	59.00	-1	11,234	-0.01%
2018/03/02	0	0.00	10	61.80	61.80	-10	10,941	-0.09%
2018/03/01	26	63.24	5	62.20	63.50	21	10,699	0.20%
2018/02/27	0	0.00	3	61.23	62.50	-3	10,391	-0.03%
2018/02/26	4	57.18	17	54.19	59.00	-13	10,017	-0.13%
2018/02/23	13	66.57	10	68.10	56.50	3	9,342	0.03%
2018/02/22	0	0.00	2	62.40	62.70	-2	8,886	-0.02%
2018/02/21	1	56.00	4	55.40	57.00	-3	8,514	-0.04%
2018/02/12	6	50.23	0	0.00	51.90	6	8,049	0.07%
2018/02/09	2	47.50	0	0.00	47.20	2	7,837	0.03%
2018/02/08	14	48.21	125.2	48.69	46.30	-111.2	7,587	-1.47%	大賣/鉅額交易
2018/02/07	25	53.61	35	49.56	48.95	-10	7,199	-0.14%
2018/02/06	22	56.35	8	53.98	52.20	14	6,565	0.21%
2018/02/05	36	54.16	19.3	55.86	58.00	16.7	5,914	0.28%
2018/02/02	2	51.90	0	0.00	52.80	2	5,273	0.04%
2018/02/01	23	44.00	23	47.62	48.00	0	4,891	0.00%
2018/01/29	8	40.66	9	38.60	39.70	-1	4,515	-0.02%
2018/01/26	0	0.00	1	40.05	40.00	-1	4,440	-0.02%
2018/01/22	0	0.00	2	39.45	39.45	-2	4,293	-0.05%
2018/01/16	1	33.00	60	33.00	33.00	-59	3,850	-1.53%
2018/01/15	0	0.00	1	36.65	36.65	-1	3,832	-0.03%
2018/01/11	0	0.00	1	45.20	45.20	-1	3,760	-0.03%
2018/01/10	3	38.67	0	41.10	41.10	3	3,707	0.08%
2018/01/09	2	36.00	11.1	36.13	37.40	-9.1	3,597	-0.25%
2018/01/08	64	32.09	6	33.86	34.00	58	3,450	1.68%
2018/01/05	24	29.13	5	29.12	30.95	19	3,223	0.59%
2018/01/04	2	27.98	2.5	28.15	28.15	-0.5	2,767	-0.02%
2018/01/03	1	25.50	0.8	25.60	25.60	0.2	2,512	0.01%
2018/01/02	4	23.10	0	0.00	23.30	4	2,309	0.17%