世紀鋼 (9958)-元大-六合券商分點個股進出

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
342.0
漲跌
▼9.0
漲幅
-2.56%
成交量
6,739張
產業
上市鋼鐵類股
820人加入追蹤

立即追蹤
本地時間:14:30

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

世紀鋼 (9958)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/06/21	2.1	342.93	1.1	350.65	342.00	1	9,386	0.01%
2024/06/20	1	341.50	1	351.50	351.00	0	9,456	0.00%
2024/06/19	2	348.99	1.3	349.62	341.50	0.7	9,514	0.01%
2024/06/18	2.1	362.97	2	353.75	354.50	0.1	9,517	0.00%
2024/06/17	1	371.50	3	363.83	365.00	-2	9,630	-0.02%
2024/06/14	3.2	363.65	1	361.00	355.00	2.2	9,559	0.02%
2024/06/13	5	341.43	3.5	351.36	362.00	1.5	9,391	0.02%
2024/06/12	1	329.02	1.1	329.00	329.50	0	9,160	0.00%
2024/06/11	9	326.39	2	330.00	324.50	7	9,132	0.08%
2024/06/07	2.4	305.61	4.6	310.07	324.50	-2.2	9,007	-0.02%
2024/06/06	0.1	288.50	1.1	288.59	295.00	-1.1	8,787	-0.01%
2024/06/05	1	286.00	0.1	286.00	284.00	0.9	8,774	0.01%
2024/06/04	1	285.00	1.2	288.92	286.00	-0.2	8,815	0.00%
2024/06/03	1	294.00	1.2	289.25	293.50	-0.2	8,761	0.00%
2024/05/31	0	284.00	0.1	293.00	287.00	-0.1	8,717	0.00%
2024/05/30	0.1	289.00	0	0.00	285.50	0.1	8,658	0.00%
2024/05/29	3	296.17	2	294.25	292.00	1	8,655	0.01%
2024/05/28	4	304.63	4.1	303.89	302.00	-0.1	8,624	0.00%
2024/05/27	5.3	307.99	5.5	308.16	297.00	-0.2	8,627	0.00%
2024/05/24	3	298.50	4.5	299.15	299.50	-1.5	8,472	-0.02%
2024/05/23	1.1	288.14	0	0.00	288.50	1.1	8,346	0.01%
2024/05/22	5	293.00	5.4	294.67	294.50	-0.4	8,328	0.00%
2024/05/21	1	255.50	4.7	265.53	275.50	-3.7	8,077	-0.05%
2024/05/20	0	0.00	8	253.62	250.50	-8	7,769	-0.10%
2024/05/17	5.1	251.40	5.3	250.36	252.50	-0.1	7,690	0.00%
2024/05/16	0	0.00	2.1	242.45	243.00	-2.1	7,576	-0.03%
2024/05/15	4.1	246.87	3.2	250.19	240.50	0.9	7,505	0.01%
2024/05/14	0	0.00	7.2	245.42	248.50	-7.2	7,230	-0.10%
2024/05/13	3	236.00	1.1	237.64	236.00	1.9	6,998	0.03%
2024/05/09	5	232.20	5	233.30	225.50	0	6,721	0.00%
2024/05/08	0	0.00	1.2	229.83	231.00	-1.2	6,564	-0.02%
2024/05/07	2	219.25	0	216.50	210.00	2	6,467	0.03%
2024/05/06	2	229.00	0.1	225.50	223.50	1.9	6,473	0.03%
2024/05/02	0	231.00	3	230.50	230.00	-3	6,487	-0.05%
2024/04/30	0	223.50	1	223.50	223.50	-1	6,468	-0.02%
2024/04/29	1	219.00	0	0.00	217.50	1	6,652	0.02%
2024/04/26	0	213.98	0	0.00	212.50	0	6,693	0.00%
2024/04/25	0	209.00	0	209.89	207.50	0	6,699	0.00%
2024/04/23	0	195.85	0	0.00	194.00	0	6,756	0.00%
2024/04/22	0.1	201.02	0	0.00	198.00	0.1	6,803	0.00%
2024/04/19	0	212.50	0	216.00	212.00	0	6,981	0.00%
2024/04/18	0	215.50	0	0.00	215.50	0	6,969	0.00%
2024/04/16	1	211.50	1	209.01	211.50	0	7,118	0.00%
2024/04/15	1	208.00	1	210.50	210.00	0	7,041	0.00%
2024/04/12	0.1	204.00	1	203.50	206.50	-0.9	6,916	-0.01%
2024/04/11	4	202.37	0	0.00	200.50	4	6,878	0.06%
2024/04/10	2	225.00	1	229.50	222.50	1	6,709	0.01%
2024/04/03	1	212.00	0	0.00	216.00	1	6,637	0.02%
2024/04/02	2	214.75	0	214.00	212.50	2	6,604	0.03%
2024/04/01	1	218.00	0	0.00	217.00	1	6,618	0.02%
2024/03/29	2	219.00	0	0.00	218.50	2	6,595	0.03%
2024/03/28	1	224.50	0	0.00	221.00	1	6,601	0.02%
2024/03/27	1	227.50	0	0.00	221.50	1	6,580	0.02%
2024/03/26	2	229.50	0	230.50	228.50	2	6,614	0.03%
2024/03/25	0	236.50	0.2	235.00	237.50	-0.1	6,471	0.00%
2024/03/22	0	0.00	1	222.50	221.00	-1	6,440	-0.02%
2024/03/21	2	218.75	12	221.08	219.50	-10	6,438	-0.16%
2024/03/20	5	207.50	0	0.00	207.50	5	6,744	0.07%
2024/03/19	1	222.00	1	217.00	217.50	0	6,635	0.00%
2024/03/18	1	226.50	1	224.00	224.00	0	6,628	0.00%
2024/03/15	0	229.00	0	227.50	225.00	0	6,641	0.00%
2024/03/14	10	232.00	0	0.00	232.00	10	6,668	0.15%
2024/03/13	0	249.50	0.1	249.00	246.00	-0.1	6,671	0.00%
2024/03/12	0	245.50	8.2	242.71	248.50	-8.2	6,712	-0.12%
2024/03/11	0	234.00	3	241.50	230.50	-3	6,718	-0.04%
2024/03/08	10	239.00	4	240.38	238.50	6	6,830	0.09%
2024/03/07	0	0.00	9	242.50	241.00	-9	6,793	-0.13%
2024/03/04	0	0.00	0.1	264.50	252.50	-0.1	6,596	0.00%
2024/03/01	0.1	258.50	0	0.00	260.00	0.1	6,539	0.00%
2024/02/27	1	251.00	0	0.00	249.50	1	6,532	0.02%
2024/02/26	3	254.33	1	254.00	254.00	2	6,507	0.03%
2024/02/23	4	263.25	3.3	258.95	253.00	0.7	6,487	0.01%
2024/02/22	3	248.02	12.1	246.33	254.50	-9.1	6,364	-0.14%
2024/02/20	1	238.50	0	0.00	237.50	1	6,315	0.02%
2024/02/19	3.1	241.55	1	248.50	240.50	2.1	6,365	0.03%
2024/02/16	4	244.88	0.4	246.88	248.00	3.6	6,428	0.06%
2024/02/15	3	235.50	8.5	235.13	235.00	-5.5	6,407	-0.09%
2024/01/31	10.1	218.02	0.1	219.00	219.00	10	6,912	0.15%
2024/01/30	0	0.00	0.1	228.50	222.50	-0.1	6,893	0.00%
2024/01/29	0	226.00	2.2	222.77	225.00	-2.2	6,876	-0.03%
2024/01/24	0.1	216.50	0	0.00	216.50	0.1	7,217	0.00%
2024/01/23	7	222.13	2	221.50	220.50	5	7,271	0.07%
2024/01/22	0	204.86	0.6	204.00	205.50	-0.6	7,049	-0.01%
2024/01/19	0	196.50	0	0.00	191.00	0	6,986	0.00%
2024/01/17	2	199.50	2	201.00	205.00	0	6,919	0.00%
2024/01/15	0	0.00	2	197.03	203.50	-2	6,744	-0.03%
2024/01/12	1	191.50	0	0.00	189.00	1	6,546	0.02%
2024/01/11	1	186.50	2	190.25	191.50	-1	6,489	-0.02%
2024/01/10	3	178.02	3	178.83	189.00	0	6,488	0.00%
2024/01/09	0	0.00	1	186.50	186.50	-1	6,323	-0.02%
2024/01/08	0	182.50	1	183.50	183.50	-1	6,330	-0.02%
2024/01/04	0	180.00	0	0.00	180.00	0	6,296	0.00%
2024/01/02	5	177.50	5	174.50	173.50	0	6,320	0.00%
2023/12/26	2	169.50	0	0.00	172.50	2	6,375	0.03%
2023/12/25	0	0.00	0.3	169.50	168.00	-0.3	6,407	0.00%
2023/12/19	1	178.50	1	180.50	181.50	0	6,383	0.00%
2023/12/15	15	184.00	14.3	185.66	172.00	0.7	6,262	0.01%
2023/12/14	2	186.00	3	186.17	186.50	-1	5,929	-0.02%
2023/12/13	2	181.50	1	184.50	180.00	1	6,067	0.02%
2023/12/12	1	181.50	1	184.00	181.00	0	6,307	0.00%
2023/12/08	1	182.00	1	184.00	182.50	0	6,312	0.00%
2023/12/05	5.6	179.91	5	178.70	179.00	0.6	6,182	0.01%
2023/11/24	0	0.00	0.2	167.50	173.50	-0.2	6,299	0.00%
2023/11/22	0	0.00	0.2	168.50	168.00	-0.2	6,358	0.00%
2023/11/20	0.1	167.00	0	0.00	165.50	0.1	6,356	0.00%
2023/11/17	5	171.00	5.1	167.51	168.50	-0.1	6,332	0.00%
2023/11/16	0.1	170.50	1	169.50	170.00	-1	6,303	-0.02%
2023/11/15	0	0.00	1.1	165.48	165.50	-1.1	6,246	-0.02%
2023/11/14	0	168.50	0	0.00	169.00	0	6,146	0.00%
2023/11/13	3	169.50	3	171.77	166.00	0	6,074	0.00%
2023/11/10	2.1	151.83	1	153.00	159.00	1.1	5,813	0.02%
2023/11/09	1.1	149.60	2	149.76	151.00	-1	5,631	-0.02%
2023/11/08	5	146.30	4	146.88	147.00	1	5,657	0.02%
2023/11/07	1	139.50	0	0.00	140.00	1	5,620	0.02%
2023/11/06	1	141.00	2	142.75	141.00	-1	5,696	-0.02%
2023/11/03	0	0.00	1	139.50	140.00	-1	5,700	-0.02%
2023/11/02	6.4	139.02	4	141.13	139.50	2.4	5,716	0.04%
2023/11/01	1	140.00	1	142.50	143.50	0	5,589	0.00%
2023/10/31	0	150.50	0	0.00	150.50	0	5,324	0.00%
2023/10/25	1	176.50	0	0.00	170.00	1	5,423	0.02%
2023/10/19	0	0.00	1	175.00	173.00	-1	5,913	-0.02%
2023/10/17	1	178.00	1	181.00	179.50	0	5,956	0.00%
2023/10/16	0	0.00	2	174.00	175.50	-2	6,000	-0.03%
2023/10/13	1	171.50	0	0.00	172.00	1	6,119	0.02%
2023/10/02	0	0.00	1	182.50	182.50	-1	7,640	-0.01%
2023/09/28	2	186.00	4	184.88	181.00	-2	7,767	-0.03%
2023/09/27	3	183.00	2	179.25	183.00	1	7,818	0.01%
2023/09/26	2	179.00	0	0.00	179.00	2	7,938	0.03%
2023/09/21	1	180.50	0	0.00	181.00	1	8,655	0.01%
2023/09/20	1	190.00	3	186.17	183.00	-2	8,701	-0.02%
2023/09/19	0	0.00	1	185.54	187.00	-1	8,614	-0.01%
2023/09/18	5	191.78	5	190.60	188.00	0	8,476	0.00%
2023/09/15	4	179.88	2	181.75	178.50	2	8,215	0.02%
2023/09/14	4	169.00	4	167.50	167.50	0	7,911	0.00%
2023/09/12	0	166.50	2.1	167.47	165.50	-2.1	7,792	-0.03%
2023/09/11	1	170.00	3	172.50	170.00	-2	7,726	-0.03%
2023/09/08	1.1	167.47	1	166.50	166.50	0.1	7,673	0.00%
2023/09/07	2	165.00	2	166.00	165.50	0	7,677	0.00%
2023/09/06	1	169.50	4.1	171.23	166.00	-3.1	7,691	-0.04%
2023/09/05	0	0.00	1	165.00	165.00	-1	7,660	-0.01%
2023/09/04	1	160.00	0	0.00	159.00	1	7,600	0.01%
2023/09/01	0	0.00	3	161.17	159.00	-3	7,583	-0.04%
2023/08/31	4	160.00	0	0.00	160.00	4	7,547	0.05%
2023/08/30	6	157.58	1	159.50	157.50	5	7,489	0.07%
2023/08/29	2.1	156.12	6	154.50	157.00	-3.9	7,445	-0.05%
2023/08/28	5	150.50	4	146.50	150.00	1	7,327	0.01%
2023/08/25	2	142.50	0	0.00	144.00	2	7,256	0.03%
2023/08/24	1.2	143.17	1	145.00	142.50	0.2	7,278	0.00%
2023/08/23	0	0.00	1	142.50	142.00	-1	7,413	-0.01%
2023/08/22	4	139.38	0	0.00	138.00	4	7,463	0.05%
2023/08/18	1.1	142.27	0	0.00	138.50	1.1	7,510	0.01%
2023/08/17	0	0.00	1	142.50	143.50	-1	7,497	-0.01%
2023/08/15	1	139.50	0	0.00	140.00	1	7,496	0.01%
2023/08/14	0	0.00	0.1	136.00	139.00	-0.1	7,452	0.00%
2023/08/10	0	0.00	1.7	146.23	145.00	-1.7	7,284	-0.02%
2023/08/09	0	0.00	0.1	151.00	151.50	-0.1	7,190	0.00%
2023/08/08	1	157.50	0	0.00	157.00	1	7,172	0.01%
2023/08/02	5	151.00	0	0.00	151.50	5	7,156	0.07%
2023/08/01	0	0.00	0.1	157.00	156.00	-0.1	7,157	0.00%
2023/07/28	0	0.00	1	163.00	165.50	-1	7,045	-0.01%
2023/07/26	0	0.00	1	164.00	164.00	-1	7,021	-0.01%
2023/07/25	0.1	166.13	11	165.36	164.50	-10.9	6,878	-0.16%
2023/07/24	10.7	158.19	11.1	161.70	158.50	-0.5	6,735	-0.01%
2023/07/21	1	148.01	0	0.00	149.50	1	6,458	0.02%
2023/07/20	0	0.00	9	146.00	147.50	-9	6,443	-0.14%
2023/07/19	0	0.00	3	142.00	142.50	-3	6,420	-0.05%
2023/07/18	12	142.21	0	0.00	141.50	12	6,490	0.18%
2023/07/17	1.2	149.75	13.7	149.16	149.00	-12.5	6,392	-0.20%
2023/07/14	0	0.00	3	146.33	144.00	-3	6,242	-0.05%
2023/07/13	0	0.00	17	147.29	144.50	-17	6,123	-0.28%
2023/07/12	1	143.00	0	0.00	143.00	1	5,938	0.02%
2023/07/11	3.5	144.43	4	142.50	140.50	-0.5	5,853	-0.01%
2023/07/10	1	146.00	10	146.00	146.00	-9	5,727	-0.16%
2023/07/07	6	144.83	26	143.96	144.00	-20	5,747	-0.35%
2023/07/06	10	135.50	1	134.50	136.50	9	5,326	0.17%
2023/07/05	1	131.00	1.2	133.28	131.00	-0.2	5,329	0.00%
2023/07/03	2.5	139.20	4.1	137.68	137.50	-1.6	5,175	-0.03%
2023/06/30	10.1	132.43	11.2	133.77	136.00	-1.1	4,961	-0.02%
2023/06/29	2	121.00	3.1	129.17	129.50	-1.1	4,553	-0.02%
2023/06/28	0	0.00	4.1	117.12	118.00	-4.1	4,363	-0.09%
2023/06/16	0.2	114.25	0	0.00	113.00	0.2	4,261	0.00%
2023/06/15	0.2	112.50	0	0.00	113.00	0.2	4,258	0.00%
2023/06/14	0.3	111.00	0	0.00	111.00	0.3	4,242	0.01%
2023/06/09	1	114.50	1	115.50	116.00	0	4,198	0.00%
2023/06/08	1	111.00	0	0.00	110.00	1	4,149	0.02%
2023/06/06	0	0.00	1	110.00	110.00	-1	4,162	-0.02%
2023/05/29	3	109.33	8	110.56	109.50	-5	4,073	-0.12%
2023/05/26	0	0.00	3	103.00	103.00	-3	3,928	-0.08%
2023/05/23	0	0.00	1	102.50	101.00	-1	3,851	-0.03%
2023/05/22	2	103.00	0	0.00	102.50	2	3,926	0.05%
2023/05/18	0.1	100.00	0	0.00	99.70	0.1	3,932	0.00%
2023/05/16	2	98.95	0	0.00	98.90	2	3,959	0.05%
2023/05/12	0	99.50	0	0.00	100.00	0	3,985	0.00%
2023/05/11	1	100.00	0	0.00	100.00	1	3,975	0.03%
2023/05/10	1	103.50	0	0.00	103.50	1	3,949	0.03%
2023/05/09	1	104.00	0	0.00	103.00	1	3,939	0.03%
2023/05/08	2.1	109.76	1	111.50	109.00	1.1	3,971	0.03%
2023/05/04	1	116.50	1.1	117.48	117.50	-0.1	3,912	0.00%
2023/05/03	0	0.00	0.1	116.00	116.00	-0.1	4,009	0.00%
2023/05/02	1	113.00	0	0.00	113.50	1	3,968	0.03%
2023/04/26	1	109.00	0	0.00	111.00	1	4,020	0.02%
2023/04/25	0	0.00	1	111.00	109.00	-1	4,004	-0.02%
2023/04/21	1	117.50	1	115.00	115.00	0	3,934	0.00%
2023/04/20	0	0.00	1	118.00	114.50	-1	3,810	-0.03%
2023/04/19	1	115.00	1	118.00	115.50	0	3,799	0.00%
2023/04/18	1	117.00	0	0.00	114.00	1	3,722	0.03%
2023/04/17	0	0.00	2.1	116.46	115.50	-2.1	3,711	-0.06%
2023/04/14	0	0.00	11	111.18	112.00	-11	3,647	-0.30%
2023/04/13	1	115.00	1.3	112.27	112.50	-0.3	3,634	-0.01%
2023/04/12	1	104.50	3.5	108.29	112.50	-2.5	3,558	-0.07%
2023/04/11	1	105.50	0	0.00	106.00	1	3,367	0.03%
2023/04/10	2	107.50	4.1	106.48	105.00	-2.1	3,443	-0.06%
2023/04/07	0	0.00	1.2	102.00	102.50	-1.2	3,296	-0.03%
2023/04/06	0	0.00	5	97.03	98.00	-5	3,247	-0.15%
2023/03/31	0	0.00	1	93.90	94.60	-1	3,358	-0.03%
2023/03/30	5	91.96	1.1	92.42	92.40	3.9	3,436	0.11%
2023/03/29	1	94.60	0	0.00	93.60	1	3,410	0.03%
2023/03/27	1.1	97.86	0	0.00	97.30	1.1	3,450	0.03%
2023/03/23	0	99.20	1	99.40	99.00	-1	3,527	-0.03%
2023/03/22	1	98.60	1	99.80	98.30	0	3,549	0.00%
2023/03/21	1	98.70	0	0.00	98.50	1	3,565	0.03%
2023/03/20	1	100.99	0	0.00	99.50	1	3,563	0.03%
2023/03/17	0	0.00	1	97.10	97.60	-1	3,593	-0.03%
2023/03/16	1.1	96.14	1	95.60	96.10	0.1	3,686	0.00%
2023/03/15	1	97.70	1	98.20	97.90	0	3,776	0.00%
2023/03/13	0	101.26	2	102.25	102.00	-2	3,864	-0.05%
2023/03/10	1.5	100.82	1	100.49	98.50	0.4	3,921	0.01%
2023/03/09	3	102.33	1	102.50	102.50	2	3,897	0.05%
2023/03/08	0	0.00	0	107.00	105.00	0	3,900	0.00%
2023/03/06	1	102.00	2	102.88	103.00	-1	3,954	-0.03%
2023/03/02	1	102.50	1	102.50	102.50	0	3,986	0.00%
2023/02/23	0.3	106.00	0.1	106.00	106.50	0.3	4,187	0.01%
2023/02/22	0	0.00	1.2	105.07	106.00	-1.2	4,189	-0.03%
2023/02/21	0	106.00	0.2	105.50	105.50	-0.1	4,176	0.00%
2023/02/20	11	106.00	1.2	106.50	106.50	9.8	4,187	0.23%
2023/02/17	3	101.10	6	101.58	102.50	-3	4,128	-0.07%
2023/02/16	2	100.25	0	0.00	99.00	2	4,124	0.05%
2023/02/15	0	0.00	0	101.00	100.00	0	4,121	0.00%
2023/02/14	1	98.70	0	0.00	99.00	1	4,113	0.02%
2023/02/10	2	96.85	1	97.40	97.30	1	4,152	0.02%
2023/02/09	3	98.30	0	0.00	97.70	3	4,117	0.07%
2023/02/08	0.1	98.80	0	0.00	98.40	0.1	4,093	0.00%
2023/02/06	1	99.60	0.1	100.50	99.60	0.9	4,063	0.02%
2023/02/02	0	0.00	3.1	106.01	105.50	-3.1	4,028	-0.08%
2023/02/01	1	106.00	3	105.00	105.00	-2	3,987	-0.05%
2023/01/31	0	0.00	0.1	99.10	99.10	-0.1	3,898	0.00%
2023/01/30	0	0.00	3	96.70	95.80	-3	3,893	-0.08%
2023/01/17	3	94.90	0.1	94.50	95.00	3	4,001	0.07%
2023/01/13	0	0.00	1	91.80	91.70	-1	4,093	-0.02%
2023/01/11	3	93.40	3	94.57	93.30	0	4,190	0.00%
2023/01/10	0	0.00	3	93.90	93.30	-3	4,159	-0.07%
2023/01/09	3	92.70	0.1	92.50	93.30	3	4,100	0.07%
2023/01/05	2	89.70	1	90.00	89.50	1	4,011	0.02%
2023/01/04	1	90.10	0	0.00	91.70	1	3,978	0.03%
2022/12/30	1	88.60	0	0.00	88.60	1	3,912	0.03%
2022/12/29	1	90.90	1	90.60	90.80	0	3,854	0.00%
2022/12/28	4	91.85	4	91.00	91.90	0	3,763	0.00%
2022/12/27	0	0.00	1	88.00	88.00	-1	3,626	-0.03%
2022/12/26	3	86.30	1	86.50	86.20	2	3,627	0.06%
2022/12/23	1	88.60	1	89.10	88.90	0	3,619	0.00%
2022/12/22	1	90.00	0	0.00	90.00	1	3,537	0.03%
2022/12/21	0.1	84.70	11	85.51	83.70	-11	3,507	-0.31%
2022/12/20	7	85.33	2	82.00	81.70	5	3,520	0.14%
2022/12/19	3.1	86.40	0	0.00	85.50	3.1	3,524	0.09%
2022/12/16	0	0.00	3	89.23	87.70	-3	3,573	-0.08%
2022/12/15	0.2	90.80	0	0.00	90.90	0.2	3,556	0.01%
2022/12/13	0.1	88.00	5	88.20	87.80	-4.9	3,500	-0.14%
2022/12/07	2.1	88.66	0	0.00	85.90	2.1	3,324	0.06%
2022/12/06	0	0.00	8	91.14	90.20	-8	3,217	-0.25%
2022/12/05	1.1	88.97	0	0.00	88.80	1.1	3,152	0.03%
2022/12/02	1	88.80	1	88.70	88.70	0	3,095	0.00%
2022/11/25	4	82.55	0	0.00	80.50	4	2,882	0.14%
2022/11/23	1	82.30	0	0.00	82.10	1	2,838	0.04%
2022/11/22	2	85.40	0	0.00	82.90	2	2,816	0.07%
2022/11/21	3	85.63	2	86.00	86.30	1	2,738	0.04%
2022/11/18	1	80.10	0	0.00	79.50	1	2,648	0.04%
2022/11/17	5	81.20	6	82.10	82.00	-1	2,654	-0.04%
2022/11/16	21	80.98	20	81.46	81.90	1	2,656	0.04%
2022/11/15	0.1	82.30	0	82.30	81.80	0.1	2,614	0.00%
2022/11/14	1	81.50	0	81.50	81.70	1	2,645	0.04%
2022/11/10	0	0.00	1	77.70	79.60	-1	3,002	-0.03%
2022/11/08	1	80.70	4	80.90	80.20	-3	2,979	-0.10%
2022/11/07	0	0.00	1	78.30	79.40	-1	2,957	-0.03%
2022/11/04	1	77.31	1	77.90	78.50	0	2,964	0.00%
2022/11/03	1	77.50	0	0.00	78.40	1	2,957	0.03%
2022/11/01	0	0.00	5	78.60	78.90	-5	2,928	-0.17%
2022/10/31	4	78.32	62	78.95	77.00	-58	2,895	-2.00%
2022/10/28	0	0.00	1.1	80.81	80.80	-1.1	2,838	-0.04%
2022/10/27	1	79.00	13.1	80.04	81.20	-12.1	2,823	-0.43%
2022/10/26	12	79.75	1.2	79.35	80.00	10.9	2,780	0.39%
2022/10/25	2	78.10	1.1	77.09	80.00	1	2,724	0.03%
2022/10/24	2.1	75.67	2	75.90	78.10	0.1	2,582	0.00%
2022/10/21	1	71.70	1	71.90	73.60	0	2,496	0.00%
2022/10/20	6	69.07	1	70.50	71.60	5	2,421	0.21%
2022/10/17	1	63.60	1	64.20	64.80	0	2,358	0.00%
2022/10/14	0	0.00	1	64.80	65.40	-1	2,359	-0.04%
2022/10/13	3	64.33	1.2	63.50	63.40	1.8	2,375	0.08%
2022/10/11	1	64.70	1.1	65.58	66.80	-0.1	2,416	0.00%
2022/10/07	0	66.40	0	0.00	66.00	0	2,409	0.00%
2022/10/06	7	66.10	0	0.00	66.00	7	2,469	0.28%
2022/10/05	20	66.41	1	66.70	66.20	19	2,505	0.76%
2022/10/04	1	64.20	0	0.00	65.40	1	2,561	0.04%
2022/10/03	5	63.24	0	0.00	63.60	5	2,546	0.20%
2022/09/30	1	60.00	1	61.80	62.80	0	2,559	0.00%
2022/09/29	2	62.80	10	62.10	62.10	-8	2,542	-0.31%
2022/09/28	4	64.45	1	62.80	63.00	3	2,539	0.12%
2022/09/27	2.1	65.79	0	0.00	66.80	2.1	2,548	0.08%
2022/09/26	2	69.90	5.1	66.40	66.40	-3.1	2,544	-0.12%
2022/09/23	7.1	74.11	2	70.80	70.40	5.1	2,556	0.20%
2022/09/22	7	77.11	1	76.20	76.20	6	2,561	0.24%
2022/09/21	9	79.51	2	78.46	78.30	7	2,574	0.27%
2022/09/20	1	78.60	13	77.98	77.90	-12	2,636	-0.46%
2022/09/19	0	0.00	0.1	88.70	80.80	-0.1	2,673	0.00%
2022/09/12	3.1	81.32	1	83.40	83.70	2.1	2,837	0.07%
2022/09/08	0.1	82.70	0	0.00	83.20	0.1	2,926	0.00%
2022/09/06	1	83.08	1	82.00	82.00	0	3,156	0.00%
2022/09/05	1	83.50	4.1	84.57	83.00	-3.1	3,182	-0.10%
2022/09/02	21	84.61	1.1	85.21	84.60	20	3,185	0.63%
2022/09/01	2	86.00	1	86.00	85.30	1	3,198	0.03%
2022/08/31	0	0.00	1	87.30	87.30	-1	3,214	-0.03%
2022/08/29	0	0.00	1	85.60	85.40	-1	3,241	-0.03%
2022/08/26	3	86.27	0	0.00	86.10	3	3,237	0.09%
2022/08/25	1	87.60	2	87.50	87.70	-1	3,223	-0.03%
2022/08/24	1	89.10	2.1	88.20	88.20	-1.1	3,225	-0.03%
2022/08/23	0	0.00	1	87.50	86.60	-1	3,215	-0.03%
2022/08/22	2	86.40	0	0.00	86.20	2	3,253	0.06%
2022/08/19	5	84.96	6	85.78	86.50	-1	3,243	-0.03%
2022/08/18	5	83.86	8	84.15	83.90	-3	3,198	-0.09%
2022/08/17	12	91.13	2	90.85	88.00	10	3,013	0.33%
2022/08/16	0	0.00	2	99.80	97.70	-2	2,843	-0.07%
2022/08/12	2.1	99.42	0	0.00	100.00	2.1	2,906	0.07%
2022/08/03	0	0.00	12	98.24	99.90	-12	3,194	-0.38%
2022/08/02	2	99.70	0	0.00	98.90	2	3,214	0.06%
2022/08/01	0.2	103.00	7	102.50	101.50	-6.8	3,236	-0.21%
2022/07/28	0.1	102.00	0	0.00	100.50	0.1	3,278	0.00%
2022/07/27	0	0.00	2	99.80	101.00	-2	3,344	-0.06%
2022/07/25	0.1	101.00	2	100.24	100.00	-1.9	3,457	-0.06%
2022/07/22	3	98.80	0	99.50	98.00	3	3,576	0.08%
2022/07/21	6	97.70	0	0.00	97.80	6	3,745	0.16%
2022/07/20	4	97.48	0	98.30	97.40	4	4,535	0.09%
2022/07/19	3.1	97.63	2	97.30	97.40	1.1	4,609	0.02%
2022/07/18	0	93.30	0	0.00	94.50	0	4,654	0.00%
2022/07/15	0	95.10	0	0.00	94.40	0	4,720	0.00%
2022/07/14	1	96.30	0	0.00	96.30	1	4,833	0.02%
2022/07/13	1	99.60	14	97.30	96.40	-13	4,957	-0.26%
2022/07/12	6	100.13	0	0.00	98.00	6	5,311	0.11%
2022/07/11	1	105.00	0	0.00	104.50	1	5,795	0.02%
2022/07/08	9	105.28	0	0.00	105.00	9	6,030	0.15%
2022/07/07	2	105.50	0	0.00	106.00	2	6,067	0.03%
2022/07/05	1	112.00	1	114.00	112.50	0	6,141	0.00%
2022/07/01	6	112.08	2	109.25	109.00	4	6,082	0.07%
2022/06/30	7	112.71	8	110.57	110.50	-1	6,034	-0.02%
2022/06/29	1	110.50	1	110.50	110.50	0	6,062	0.00%
2022/06/28	3	111.50	5	108.30	108.50	-2	6,091	-0.03%
2022/06/27	2	107.00	0	0.00	108.00	2	6,062	0.03%
2022/06/24	2	102.50	2	105.00	107.50	0	6,191	0.00%
2022/06/20	0	0.00	1	100.50	99.80	-1	6,562	-0.02%
2022/06/17	3	102.50	0	0.00	101.00	3	6,524	0.05%
2022/06/15	3	113.97	2	108.00	108.00	1	6,386	0.02%
2022/06/14	1	110.00	0	0.00	110.00	1	6,176	0.02%
2022/06/13	3	112.50	0	0.00	112.00	3	6,137	0.05%
2022/06/09	0.1	115.00	2	115.00	114.50	-1.9	6,112	-0.03%
2022/06/08	1	114.50	0	0.00	113.50	1	6,089	0.02%
2022/06/07	1	113.00	0	0.00	114.00	1	6,089	0.02%
2022/06/06	3	113.33	3	113.00	113.00	0	6,101	0.00%
2022/06/02	1	113.00	0	0.00	112.50	1	6,122	0.02%
2022/06/01	0	115.00	0	0.00	114.00	0	6,132	0.00%
2022/05/30	1	114.00	2	116.75	116.50	-1	6,120	-0.02%
2022/05/27	0	0.00	2	113.00	113.00	-2	6,065	-0.03%
2022/05/26	1	114.50	0	0.00	112.50	1	6,065	0.02%
2022/05/25	2	115.00	1	115.00	115.00	1	6,042	0.02%
2022/05/24	1	117.99	1	114.65	114.50	0	6,028	0.00%
2022/05/20	4	121.38	3	119.00	117.50	1	5,961	0.02%
2022/05/18	0	0.00	5	119.00	120.00	-5	5,866	-0.09%
2022/05/16	1	116.00	1	117.50	118.50	0	5,809	0.00%
2022/05/13	14	117.43	14	117.57	116.00	0	5,750	0.00%
2022/05/12	0	0.00	1	115.50	112.00	-1	5,612	-0.02%
2022/05/11	2	116.50	0	0.00	115.50	2	5,588	0.04%
2022/05/10	3	116.50	4	117.00	117.50	-1	5,551	-0.02%
2022/05/09	2	117.00	10	118.50	116.00	-8	5,528	-0.14%
2022/05/06	4	121.13	2	119.50	119.50	2	5,498	0.04%
2022/05/05	4	122.75	0	0.00	122.00	4	5,479	0.07%
2022/05/04	1	123.50	1	120.50	120.50	0	5,462	0.00%
2022/05/03	1	125.00	1	124.50	123.50	0	5,418	0.00%
2022/04/29	1	126.00	1	127.50	127.50	0	5,388	0.00%
2022/04/28	0	0.00	1	125.50	125.00	-1	5,336	-0.02%
2022/04/27	11.1	130.64	11	132.18	134.00	0.1	5,177	0.00%
2022/04/26	27.2	133.71	31	134.63	133.50	-3.8	5,001	-0.08%
2022/04/25	1	126.50	60	127.00	127.50	-59	4,210	-1.40%
2022/04/22	3	130.17	3	128.33	128.50	0	4,124	0.00%
2022/04/21	1	129.00	0	0.00	127.50	1	4,080	0.02%
2022/04/20	2	130.00	7.1	131.35	131.00	-5.1	4,037	-0.13%
2022/04/19	1	133.01	0	0.00	133.50	1	3,920	0.03%
2022/04/18	4	131.25	4	132.75	132.50	0	3,801	0.00%
2022/04/15	71	127.87	20.1	129.73	130.50	50.9	3,517	1.45%
2022/04/14	2.1	120.09	4.1	123.62	124.00	-2.1	3,058	-0.07%
2022/04/13	2	117.50	2	117.50	117.50	0	2,849	0.00%
2022/04/12	3	118.00	10.1	114.88	118.50	-7.1	2,793	-0.25%
2022/04/11	0	0.00	2	115.01	115.00	-2	2,716	-0.07%
2022/04/08	9	116.50	0	0.00	116.50	9	2,684	0.34%
2022/04/07	0.1	112.50	0	0.00	112.00	0.1	2,655	0.00%
2022/04/06	1	117.00	0	0.00	115.00	1	2,628	0.04%
2022/04/01	5	115.50	2	116.25	115.50	3	2,591	0.12%
2022/03/31	2	113.51	0	0.00	111.00	2	2,490	0.08%
2022/03/30	0	0.00	2	113.50	112.50	-2	2,432	-0.08%
2022/03/29	1	113.50	0	0.00	113.50	1	2,388	0.04%
2022/03/28	1	119.50	0.1	121.00	121.50	0.9	2,230	0.04%
2022/03/25	1	119.00	1	117.00	119.00	0	2,145	0.00%
2022/03/24	4	118.88	3.3	118.90	119.50	0.7	2,259	0.03%
2022/03/21	0	110.00	0	0.00	109.50	0	2,209	0.00%
2022/03/18	10	109.00	0	0.00	109.00	10	2,212	0.45%
2022/03/16	0.5	106.25	0	0.00	106.50	0.5	2,207	0.02%
2022/03/15	1	105.50	0	0.00	105.50	1	2,207	0.05%
2022/03/14	0	0.00	1	106.50	107.50	-1	2,210	-0.05%
2022/03/10	0	106.00	0	0.00	106.50	0	2,216	0.00%
2022/03/09	0	106.00	0	0.00	105.50	0	2,212	0.00%
2022/03/07	0.1	110.00	0	0.00	108.00	0.1	2,158	0.00%
2022/03/04	1.1	112.50	0	113.00	112.00	1.1	2,133	0.05%
2022/03/02	0.1	112.50	0	0.00	112.50	0.1	2,126	0.00%
2022/03/01	0.2	112.50	0	0.00	111.50	0.2	2,128	0.01%
2022/02/24	0.3	109.33	0	0.00	108.50	0.3	2,224	0.01%
2022/02/23	0	0.00	1	111.00	111.50	-1	2,224	-0.04%
2022/02/18	0.1	111.50	0	0.00	111.50	0.1	2,228	0.00%
2022/02/14	0.1	110.00	0	0.00	110.00	0.1	2,309	0.00%
2022/02/07	1	108.01	0	0.00	110.00	1	2,461	0.04%
2022/01/17	0	0.00	1	114.50	114.00	-1	2,671	-0.04%
2022/01/14	0	0.00	5	115.50	115.00	-5	2,695	-0.19%
2022/01/13	1	119.50	0	0.00	116.00	1	2,717	0.04%
2022/01/12	2	116.00	0	0.00	116.00	2	2,715	0.07%
2022/01/11	3	117.33	0	0.00	116.50	3	2,728	0.11%
2022/01/10	1	117.50	1	119.00	121.00	0	2,728	0.00%
2022/01/07	1	118.00	0.6	116.02	116.50	0.4	2,746	0.01%
2022/01/06	0	0.00	3	113.67	114.50	-3	2,795	-0.11%
2022/01/05	2	114.00	0	0.00	112.00	2	2,868	0.07%
2022/01/04	1	113.00	1	113.00	113.00	0	2,989	0.00%
2022/01/03	0	0.00	2	114.00	114.00	-2	3,122	-0.06%
2021/12/29	0	0.00	2	111.00	111.00	-2	4,067	-0.05%
2021/12/21	0	113.50	0	0.00	114.00	0	5,597	0.00%
2021/12/20	2.2	116.00	0	0.00	114.00	2.2	5,569	0.04%
2021/12/17	1	117.00	3	116.17	116.50	-2	5,313	-0.04%
2021/12/13	0	0.00	1	110.00	110.00	-1	5,102	-0.02%
2021/12/07	1	111.50	0	0.00	111.00	1	5,148	0.02%
2021/12/01	0	0.00	0	111.50	112.00	0	5,183	0.00%
2021/11/26	0	0.00	0.3	111.50	110.00	-0.3	5,190	-0.01%
2021/11/25	1	112.50	0	0.00	111.50	1	5,200	0.02%
2021/11/24	1	114.00	2	115.75	112.00	-1	5,212	-0.02%
2021/11/22	0.2	110.50	0	0.00	109.50	0.2	5,143	0.00%
2021/11/17	1	108.50	0	0.00	107.50	1	5,138	0.02%
2021/11/16	0	0.00	2	108.50	108.50	-2	5,148	-0.04%
2021/11/15	1	108.52	2	108.75	109.00	-1	5,155	-0.02%
2021/11/12	2	111.25	0	0.00	111.00	2	5,142	0.04%
2021/11/11	0.2	113.00	2	112.50	112.50	-1.9	5,132	-0.04%
2021/11/10	2	115.00	0	0.00	114.00	2	5,123	0.04%
2021/11/08	2	116.00	3	113.83	114.00	-1	5,101	-0.02%
2021/11/05	1	109.50	0	0.00	110.50	1	5,044	0.02%
2021/11/04	1	111.00	0	0.00	110.50	1	5,066	0.02%
2021/11/03	1	114.00	14	112.18	112.00	-13	5,088	-0.26%
2021/11/02	0	0.00	2	112.00	111.50	-2	5,088	-0.04%
2021/11/01	7	115.71	6	115.58	115.00	1	5,076	0.02%
2021/10/29	1	112.50	0	0.00	113.00	1	5,063	0.02%
2021/10/28	3	112.00	0	0.00	114.00	3	5,017	0.06%
2021/10/27	0	0.00	2	106.50	109.00	-2	4,896	-0.04%
2021/10/26	2	107.00	0	0.00	106.00	2	4,881	0.04%
2021/10/25	1	105.50	1	105.50	105.50	0	4,873	0.00%
2021/10/22	1	105.51	0	0.00	105.50	1	4,896	0.02%
2021/10/20	0	0.00	1	108.50	106.50	-1	4,874	-0.02%
2021/10/18	3	108.67	3	108.33	107.50	0	4,837	0.00%
2021/10/15	5.2	109.67	4	108.50	110.50	1.2	4,826	0.03%
2021/10/14	1.1	115.71	1	112.50	111.50	0.1	4,733	0.00%
2021/10/13	2	117.75	2	115.75	118.00	0	4,607	0.00%
2021/10/12	14	115.68	5	118.50	113.00	9	4,523	0.20%
2021/10/08	2	119.75	1	121.00	121.00	1	4,420	0.02%
2021/10/07	12	119.46	8	121.38	123.50	4	4,316	0.09%
2021/10/06	28	128.66	34	126.35	122.00	-6	4,053	-0.15%
2021/10/05	14	117.57	13	116.65	123.50	1	3,406	0.03%
2021/10/04	14	120.29	19.3	121.00	121.50	-5.3	3,164	-0.17%
2021/10/01	9.1	117.73	8	117.50	113.00	1.1	2,791	0.04%
2021/09/30	0	0.00	1	115.90	116.50	-1	2,257	-0.05%
2021/09/29	0.1	107.04	0	0.00	106.00	0.1	2,115	0.00%
2021/09/28	0	103.00	0	0.00	103.50	0	2,203	0.00%
2021/09/22	1	102.50	0	0.00	102.50	1	2,597	0.04%
2021/09/10	0.2	110.71	0	0.00	109.50	0.2	3,531	0.01%
2021/09/09	0	107.50	0	0.00	106.50	0	3,588	0.00%
2021/09/02	0	0.00	3	110.50	110.50	-3	4,879	-0.06%
2021/09/01	1	110.50	1	110.50	111.00	0	5,140	0.00%
2021/08/31	4.1	110.78	0	113.00	112.00	4	5,146	0.08%
2021/08/30	0	0.00	1	111.50	112.00	-1	5,221	-0.02%
2021/08/27	1	113.50	10	113.00	113.00	-9	5,559	-0.16%
2021/08/26	2	118.75	2	116.50	115.00	0	5,594	0.00%
2021/08/25	0.1	112.50	0	0.00	114.50	0.1	5,636	0.00%
2021/08/24	1	108.50	0	0.00	110.50	1	5,669	0.02%
2021/08/23	1	109.50	5	110.00	109.50	-4	5,800	-0.07%
2021/08/20	5	108.00	1	107.50	108.50	4	5,868	0.07%
2021/08/17	0	0.00	0	113.00	112.50	0	5,908	0.00%
2021/08/16	0	0.00	4	113.00	113.00	-4	5,915	-0.07%
2021/08/13	0	114.00	0	0.00	116.00	0	5,921	0.00%
2021/08/11	0	0.00	1	115.50	114.50	-1	5,995	-0.02%
2021/08/10	1	116.00	0	0.00	115.50	1	6,044	0.02%
2021/08/09	0	121.00	3	120.17	119.50	-3	6,130	-0.05%
2021/08/05	0	0.00	2	118.50	119.00	-2	6,271	-0.03%
2021/08/04	5	119.10	0	0.00	118.50	5	6,460	0.08%
2021/07/30	1	122.00	1	122.50	121.50	0	7,098	0.00%
2021/07/29	2	122.25	0	0.00	122.00	2	7,252	0.03%
2021/07/27	2	121.00	0	0.00	121.00	2	7,352	0.03%
2021/07/23	2	127.00	0	0.00	126.50	2	7,531	0.03%
2021/07/22	1	128.50	0	0.00	126.50	1	7,517	0.01%
2021/07/21	1	128.00	0	0.00	127.50	1	7,536	0.01%
2021/07/20	0	0.00	1	131.50	129.00	-1	7,521	-0.01%
2021/07/19	1	130.00	0	0.00	129.50	1	7,501	0.01%
2021/07/16	3	129.17	0	0.00	128.00	3	7,575	0.04%
2021/07/15	1	128.50	0	0.00	131.00	1	7,606	0.01%
2021/07/14	0	0.00	1	127.50	126.50	-1	7,680	-0.01%
2021/07/13	1	129.50	0.3	129.00	126.00	0.7	7,810	0.01%
2021/07/09	3	131.50	1	129.50	129.00	2	7,879	0.03%
2021/07/07	1	132.50	0	0.00	130.50	1	7,908	0.01%
2021/07/06	1	136.00	4	135.63	134.00	-3	7,945	-0.04%
2021/07/05	0.1	136.00	1	136.58	136.00	-1	7,924	-0.01%
2021/07/02	1	133.50	3	133.00	133.50	-2	7,828	-0.03%
2021/06/30	4	134.25	7	134.57	134.00	-3	7,705	-0.04%
2021/06/29	4	132.63	0	0.00	131.50	4	7,616	0.05%
2021/06/25	7	136.07	1	135.94	131.50	6	7,436	0.08%
2021/06/24	2.2	136.12	1	133.50	134.50	1.2	7,399	0.02%
2021/06/23	1.1	138.81	1	134.00	134.00	0.1	7,310	0.00%
2021/06/22	8.2	140.10	10	139.20	137.50	-1.8	7,170	-0.03%
2021/06/21	4	132.25	11	132.77	133.50	-7	6,799	-0.10%
2021/06/18	0.1	132.50	2	133.51	132.50	-2	6,703	-0.03%
2021/06/17	4	134.50	3	135.00	132.50	1	6,614	0.02%
2021/06/16	7	133.50	23	133.59	132.50	-16	6,410	-0.25%
2021/06/15	1	130.00	18	129.44	130.00	-17	6,149	-0.28%
2021/06/11	10	126.00	19	127.03	124.50	-9	5,929	-0.15%
2021/06/10	10	121.45	9	122.39	121.50	1	5,562	0.02%
2021/06/09	15	120.27	17	121.26	123.50	-2	5,306	-0.04%
2021/06/07	3	113.67	0	0.00	111.50	3	5,059	0.06%
2021/06/04	4.1	121.51	36	125.43	116.00	-31.9	4,986	-0.64%
2021/06/03	2	115.00	1.2	115.31	116.00	0.8	4,642	0.02%
2021/06/02	1	116.50	0.2	114.50	115.00	0.8	4,624	0.02%
2021/06/01	25	113.00	1	113.50	113.50	24	4,574	0.52%
2021/05/31	10	111.70	31	111.55	110.50	-21	4,564	-0.46%
2021/05/28	11.1	107.00	7	106.86	106.00	4.1	4,450	0.09%
2021/05/27	4.3	104.03	0	0.00	105.50	4.3	4,400	0.10%
2021/05/26	13	103.00	0	0.00	104.50	13	4,505	0.29%
2021/05/25	0	103.50	2	104.00	103.50	-2	4,499	-0.04%
2021/05/24	1.1	103.05	0	0.00	103.50	1.1	4,519	0.02%
2021/05/20	0	0.00	4	101.50	101.50	-4	4,619	-0.09%
2021/05/19	5.1	107.19	7	105.43	106.00	-1.9	4,617	-0.04%
2021/05/18	2	100.75	4	100.50	104.50	-2	4,604	-0.04%
2021/05/17	6	100.40	2	102.00	95.50	4	4,577	0.09%
2021/05/14	5	107.69	3	109.83	106.00	2	4,465	0.05%
2021/05/13	3.1	105.10	4	105.75	106.00	-0.9	4,390	-0.02%
2021/05/12	3	109.00	10	112.65	105.50	-7	4,288	-0.16%
2021/05/11	14	121.07	5	116.10	116.00	9	4,090	0.22%
2021/05/10	16	122.63	7.3	122.32	122.50	8.7	3,867	0.23%
2021/05/07	1	117.50	14	117.82	116.50	-13	3,558	-0.37%
2021/05/06	0.1	117.50	3	116.83	119.00	-3	3,469	-0.09%
2021/05/05	2	111.25	2	110.50	109.00	0	3,343	0.00%
2021/05/04	3.1	108.83	5	110.00	106.50	-1.9	3,356	-0.06%
2021/05/03	9.1	117.89	5	118.10	112.00	4.1	3,386	0.12%
2021/04/29	7	115.36	1	115.00	116.00	6	3,283	0.18%
2021/04/27	0	0.00	2	115.50	114.00	-2	3,268	-0.06%
2021/04/26	5	114.90	9	114.50	115.00	-4	3,267	-0.12%
2021/04/23	1	112.00	10	112.25	112.00	-9	3,305	-0.27%
2021/04/22	31	112.00	1	111.50	112.00	30	3,332	0.90%
2021/04/21	1	117.50	0	0.00	116.50	1	3,284	0.03%
2021/04/20	4	117.38	1	121.00	117.50	3	3,261	0.09%
2021/04/19	10.1	117.64	4.2	118.19	119.00	5.9	3,242	0.18%
2021/04/16	0	0.00	4	114.38	114.00	-4	3,150	-0.13%
2021/04/14	0	0.00	1	109.00	110.50	-1	3,196	-0.03%
2021/04/13	3	113.50	1	114.00	110.50	2	3,157	0.06%
2021/04/12	1.3	112.50	5	112.50	112.00	-3.7	3,162	-0.12%
2021/04/09	2	108.00	0	0.00	108.00	2	3,138	0.06%
2021/04/08	2	110.00	1	109.50	110.50	1	3,123	0.03%
2021/04/07	1	108.00	0	0.00	108.00	1	3,132	0.03%
2021/04/06	4	105.25	0	0.00	106.50	4	3,160	0.13%
2021/03/31	10.2	107.50	0	0.00	106.00	10.2	3,224	0.32%
2021/03/30	1	106.00	1	108.50	108.50	0	3,245	0.00%
2021/03/29	1	106.00	0.4	105.50	105.50	0.6	3,277	0.02%
2021/03/24	1.2	106.92	0.4	108.50	106.00	0.8	3,537	0.02%
2021/03/23	0.3	110.60	0	0.00	109.50	0.3	3,558	0.01%
2021/03/19	3	111.51	0	0.00	111.50	3	3,659	0.08%
2021/03/18	0.5	114.50	0	0.00	113.50	0.5	3,700	0.01%
2021/03/16	0.1	113.00	0	0.00	112.00	0.1	3,793	0.00%
2021/03/12	6.2	112.53	0	0.00	112.00	6.2	3,859	0.16%
2021/03/11	0.1	114.00	1	113.52	113.50	-0.9	3,876	-0.02%
2021/03/10	1	112.50	0	0.00	113.50	1	3,905	0.03%
2021/03/09	0.1	112.00	0	0.00	111.50	0.1	3,947	0.00%
2021/03/05	0.3	113.30	4	112.50	112.00	-3.8	4,015	-0.09%
2021/03/03	0.1	114.50	0.7	114.50	114.00	-0.6	4,160	-0.01%
2021/03/02	1	115.00	7	115.14	113.50	-6	4,227	-0.14%
2021/02/26	2.1	118.95	0	0.00	114.00	2.1	4,366	0.05%
2021/02/25	0.1	115.00	4	115.00	115.00	-4	4,307	-0.09%
2021/02/24	0	0.00	8	113.56	114.00	-8	4,359	-0.18%
2021/02/23	1	116.00	0	0.00	115.50	1	4,389	0.02%
2021/02/19	3	110.50	0.5	112.00	111.50	2.5	4,314	0.06%
2021/02/18	4	112.00	0	109.00	109.50	4	4,362	0.09%
2021/02/17	3	105.50	0	0.00	108.00	3	4,402	0.07%
2021/02/05	1	105.00	0	0.00	103.50	1	4,388	0.02%
2021/02/03	0	105.00	0	0.00	102.00	0	4,432	0.00%
2021/02/01	0.1	104.00	0	0.00	104.00	0.1	4,622	0.00%
2021/01/29	0.2	101.50	0.1	102.00	100.50	0.2	4,630	0.00%
2021/01/28	0	0.00	1	103.50	104.00	-1	4,753	-0.02%
2021/01/26	0	109.00	0	0.00	109.00	0	4,830	0.00%
2021/01/25	0	0.00	1	111.00	110.50	-1	4,821	-0.02%
2021/01/22	4	103.75	7	104.43	105.00	-3	4,748	-0.06%
2021/01/21	1	100.00	0	0.00	100.50	1	4,716	0.02%
2021/01/20	0	0.00	1	101.00	100.00	-1	4,804	-0.02%
2021/01/18	8	98.60	1	100.00	102.50	7	4,802	0.15%
2021/01/15	0	100.50	0.2	100.50	100.50	-0.2	4,794	0.00%
2021/01/13	1	103.00	0	0.00	102.50	1	4,830	0.02%
2021/01/12	3.2	102.89	1.2	102.58	101.50	2	4,904	0.04%
2021/01/11	2.3	106.21	0	0.00	106.00	2.3	4,880	0.05%
2021/01/08	4	110.75	1	109.00	109.00	3	4,914	0.06%
2021/01/07	3	108.83	2	111.02	113.50	1	4,952	0.02%
2021/01/06	4.5	106.76	1	107.00	106.50	3.5	5,136	0.07%
2021/01/04	1	105.51	1	107.50	109.50	0	5,885	0.00%
2020/12/31	2.2	107.45	2	108.00	107.00	0.2	5,926	0.00%
2020/12/30	2	108.50	1	108.50	109.00	1	6,274	0.02%
2020/12/29	1	109.50	2	109.00	109.00	-1	6,638	-0.02%
2020/12/28	4	110.25	2	110.50	110.00	2	6,673	0.03%
2020/12/25	1	114.00	1	112.00	112.50	0	6,715	0.00%
2020/12/24	1	113.00	1	113.00	113.00	0	6,845	0.00%
2020/12/23	0	113.00	1	112.00	113.50	-1	7,092	-0.01%
2020/12/22	3	120.33	5	117.90	113.50	-2	7,963	-0.03%
2020/12/21	3	116.17	11.1	117.11	118.50	-8.1	7,993	-0.10%
2020/12/18	11	113.18	2	112.75	112.00	9	8,037	0.11%
2020/12/17	1	110.50	0	0.00	110.50	1	8,124	0.01%
2020/12/15	4	114.13	1	111.50	111.50	3	8,619	0.03%
2020/12/14	0.1	118.30	0	0.00	116.50	0.1	8,628	0.00%
2020/12/11	2	122.00	2	120.00	120.00	0	8,708	0.00%
2020/12/10	1.1	125.27	4	123.25	121.50	-2.9	8,802	-0.03%
2020/12/09	1	122.00	2	121.50	122.00	-1	9,052	-0.01%
2020/12/08	0	122.00	0	0.00	121.50	0	9,665	0.00%
2020/12/07	0	0.00	1	123.00	122.50	-1	9,957	-0.01%
2020/12/04	1	127.00	1	124.00	124.00	0	10,280	0.00%
2020/12/03	0	0.00	1	127.50	126.00	-1	10,551	-0.01%
2020/12/02	0	0.00	1	127.00	126.00	-1	11,057	-0.01%
2020/12/01	1	131.50	2	129.75	128.50	-1	11,168	-0.01%
2020/11/30	6	132.25	2	130.50	130.50	4	11,330	0.04%
2020/11/27	0	0.00	2.5	129.16	129.00	-2.5	11,394	-0.02%
2020/11/26	0	0.00	1.1	127.05	127.00	-1.1	11,696	-0.01%
2020/11/25	4	123.75	0	0.00	125.50	4	12,113	0.03%
2020/11/24	3	120.67	2	119.75	120.00	1	12,092	0.01%
2020/11/23	3	121.67	1	121.50	122.00	2	12,418	0.02%
2020/11/20	14	123.79	0	0.00	123.50	14	12,613	0.11%
2020/11/19	0	0.00	0	127.00	126.00	0	12,815	0.00%
2020/11/18	2.2	125.00	0	0.00	124.50	2.2	13,059	0.02%
2020/11/17	2	124.00	3.2	125.32	124.00	-1.2	13,204	-0.01%
2020/11/16	0	0.00	1	125.50	125.50	-1	13,334	-0.01%
2020/11/12	0.3	129.50	0	0.00	128.50	0.3	13,825	0.00%
2020/11/10	5	132.00	0	0.00	130.50	5	13,956	0.04%
2020/11/09	5	133.50	2	134.75	134.00	3	14,046	0.02%
2020/11/06	1	131.50	0	0.00	131.00	1	13,998	0.01%
2020/11/05	23	131.07	23	130.00	130.00	0	14,170	0.00%
2020/11/02	0	0.00	2	130.00	127.50	-2	14,818	-0.01%
2020/10/27	0	0.00	1	132.00	132.00	-1	14,965	-0.01%
2020/10/22	2	128.00	0	0.00	131.00	2	15,679	0.01%
2020/10/19	2	134.50	1	135.50	135.00	1	15,682	0.01%
2020/10/16	0	0.00	5	135.20	134.50	-5	15,822	-0.03%
2020/10/15	2	141.50	3	138.83	138.00	-1	15,821	-0.01%
2020/10/14	4	142.25	4	144.00	141.50	0	15,766	0.00%
2020/10/13	18	142.61	17	139.88	139.50	1	15,613	0.01%
2020/10/12	2	135.25	1	139.00	139.00	1	15,189	0.01%
2020/10/08	1	136.00	1	136.00	135.00	0	15,200	0.00%
2020/10/07	13	138.69	13	138.12	135.50	0	15,128	0.00%
2020/10/06	17	137.47	15	137.50	138.00	2	14,831	0.01%
2020/10/05	1	128.00	0	0.00	130.00	1	14,654	0.01%
2020/09/30	0	0.00	1	127.00	128.00	-1	14,650	-0.01%
2020/09/29	2	125.00	2	122.50	125.00	0	14,619	0.00%
2020/09/28	17	126.06	12	124.83	124.00	5	14,564	0.03%
2020/09/25	73	132.49	87	130.28	123.50	-14	14,299	-0.10%
2020/09/24	8	131.94	5	132.50	131.00	3	13,382	0.02%
2020/09/22	10	131.95	11	130.50	130.00	-1	13,125	-0.01%
2020/09/21	8	134.44	8	132.13	132.00	0	13,008	0.00%
2020/09/18	1	135.00	10	134.75	135.00	-9	12,802	-0.07%
2020/09/16	0	0.00	2	128.50	132.00	-2	12,394	-0.02%
2020/09/15	0	0.00	2	129.25	129.50	-2	12,266	-0.02%
2020/09/14	5	127.50	5	129.00	129.00	0	12,154	0.00%
2020/09/11	18	136.94	28	136.36	130.50	-10	11,857	-0.08%
2020/09/10	5	133.60	0	0.00	133.50	5	11,230	0.04%
2020/09/09	9	130.11	13	132.27	134.00	-4	10,947	-0.04%
2020/09/08	9	127.83	2	130.75	127.00	7	10,630	0.07%
2020/09/07	9	134.33	25	133.32	132.50	-16	10,371	-0.15%
2020/09/04	0	0.00	1	125.50	124.00	-1	9,944	-0.01%
2020/09/03	2	124.00	58	125.12	124.50	-56	9,887	-0.57%
2020/09/02	5	122.60	19	121.63	123.50	-14	9,735	-0.14%
2020/09/01	7	122.71	13	123.42	120.00	-6	9,670	-0.06%
2020/08/31	9	120.22	62	121.15	123.00	-53	9,339	-0.57%
2020/08/28	3	113.50	12	114.88	113.50	-9	8,874	-0.10%
2020/08/27	9	115.61	25	117.54	113.50	-16	8,776	-0.18%
2020/08/26	0	0.00	60	112.17	113.50	-60	8,455	-0.71%
2020/08/25	1	110.00	1	108.00	108.00	0	8,298	0.00%
2020/08/24	7	106.64	21	107.38	108.00	-14	8,316	-0.17%
2020/08/21	3	102.17	8	101.00	102.50	-5	8,429	-0.06%
2020/08/20	3	101.43	1	97.20	99.00	2	8,356	0.02%
2020/08/19	0	0.00	1	105.00	105.50	-1	8,192	-0.01%
2020/08/18	12	105.13	20	105.28	105.00	-8	8,084	-0.10%
2020/08/17	6	100.80	0	0.00	101.00	6	7,657	0.08%
2020/08/14	3	99.83	2	99.05	98.50	1	7,612	0.01%
2020/08/13	1	100.50	1	95.70	99.40	0	7,588	0.00%
2020/08/12	0	0.00	1	98.20	98.20	-1	7,538	-0.01%
2020/08/11	7	100.26	6	100.10	99.10	1	7,552	0.01%
2020/08/10	24	100.72	27	100.07	98.40	-3	7,429	-0.04%
2020/08/07	12	99.66	30	99.18	100.00	-18	7,137	-0.25%
2020/08/06	1	95.20	1	93.80	93.70	0	6,803	0.00%
2020/08/05	0	0.00	1	93.80	93.60	-1	6,815	-0.01%
2020/08/04	1	96.80	23	94.17	94.00	-22	6,837	-0.32%
2020/08/03	0	0.00	6	92.38	93.00	-6	6,713	-0.09%
2020/07/30	12	94.68	18	94.33	93.50	-6	7,089	-0.08%
2020/07/29	20	89.40	138	93.67	92.80	-118	7,121	-1.66%	大賣/鉅額交易
2020/07/28	1	88.50	0	0.00	87.60	1	6,862	0.01%
2020/07/27	2	89.55	1	89.30	89.30	1	6,882	0.01%
2020/07/24	1	88.50	4	88.05	87.70	-3	6,840	-0.04%
2020/07/23	1	88.10	2	89.60	89.60	-1	6,813	-0.01%
2020/07/22	4	90.05	5	91.24	88.40	-1	6,770	-0.01%
2020/07/21	0	0.00	6	88.98	89.10	-6	6,617	-0.09%
2020/07/20	3	87.93	0	0.00	87.90	3	6,546	0.05%
2020/07/17	3	87.87	4	87.20	86.60	-1	6,502	-0.02%
2020/07/16	9	87.19	10	87.38	88.00	-1	6,434	-0.02%
2020/07/15	12	88.16	11	87.09	85.50	1	6,338	0.02%
2020/07/14	14	84.91	0	0.00	83.70	14	6,094	0.23%
2020/07/13	15	84.87	2	84.80	84.50	13	6,103	0.21%
2020/07/10	45	85.91	7	86.27	85.20	38	6,061	0.63%
2020/07/09	15	83.96	0	0.00	83.70	15	5,844	0.26%
2020/07/08	28	82.69	1	82.70	82.50	27	5,863	0.46%
2020/07/07	33	82.95	4	83.70	81.50	29	5,885	0.49%
2020/07/06	2	85.05	1	85.00	85.00	1	5,861	0.02%
2020/07/03	1	84.90	0	0.00	84.80	1	5,902	0.02%
2020/07/02	35	84.97	5	84.90	84.70	30	5,995	0.50%
2020/07/01	16	84.04	0	0.00	85.40	16	6,078	0.26%
2020/06/30	1	83.40	0	0.00	83.80	1	6,148	0.02%
2020/06/29	1	85.00	0	0.00	85.00	1	6,218	0.02%
2020/06/24	2	86.40	1	86.10	86.10	1	6,224	0.02%
2020/06/23	0	0.00	1	86.60	86.00	-1	6,294	-0.02%
2020/06/19	5	87.44	2	87.55	86.80	3	6,422	0.05%
2020/06/17	1	86.90	0	0.00	86.90	1	6,542	0.02%
2020/06/16	3	86.90	0	0.00	86.90	3	6,739	0.04%
2020/06/12	5	86.70	0	0.00	87.00	5	7,107	0.07%
2020/06/11	6	88.22	0	0.00	87.40	6	7,441	0.08%
2020/06/10	16	92.03	10	91.40	91.00	6	7,668	0.08%
2020/06/09	2	92.20	6	92.50	91.70	-4	8,053	-0.05%
2020/06/08	1	93.00	15	92.53	92.90	-14	8,207	-0.17%
2020/06/05	0	0.00	1	89.80	91.40	-1	8,337	-0.01%
2020/06/04	1	88.70	0	0.00	88.70	1	8,491	0.01%
2020/06/03	2	88.70	1	88.50	88.40	1	8,703	0.01%
2020/06/02	5	90.32	3	89.00	88.90	2	8,813	0.02%
2020/06/01	0	0.00	7	91.36	91.20	-7	8,787	-0.08%
2020/05/29	17	91.64	62	93.68	89.50	-45	8,748	-0.51%
2020/05/28	37	91.75	196	91.79	91.80	-159	8,599	-1.85%	大賣/鉅額交易
2020/05/27	1	88.00	1	86.90	87.50	0	8,429	0.00%
2020/05/26	1	86.50	0	0.00	86.40	1	8,592	0.01%
2020/05/22	1	87.00	2	85.05	84.30	-1	8,761	-0.01%
2020/05/21	3	85.50	3	85.70	85.60	0	8,736	0.00%
2020/05/19	1	87.60	3	87.07	86.50	-2	8,637	-0.02%
2020/05/18	13	85.95	17	86.34	87.70	-4	8,557	-0.05%
2020/05/15	3	84.77	0	0.00	83.20	3	8,482	0.04%
2020/05/14	7	86.41	4	86.65	84.20	3	8,460	0.04%
2020/05/13	1	86.00	7	87.40	85.90	-6	8,343	-0.07%
2020/05/12	2	87.50	2	88.35	87.40	0	8,258	0.00%
2020/05/11	6	88.52	1	89.00	88.10	5	8,179	0.06%
2020/05/08	0	0.00	1	89.40	89.60	-1	8,130	-0.01%
2020/05/07	0	0.00	1	89.80	90.00	-1	8,072	-0.01%
2020/05/06	43	91.08	42	89.79	88.50	1	7,962	0.01%
2020/05/05	17	88.45	18	90.32	91.30	-1	7,567	-0.01%
2020/05/04	2	83.40	3	84.70	83.00	-1	7,113	-0.01%
2020/04/30	3	83.40	0	0.00	83.80	3	7,022	0.04%
2020/04/29	1	82.70	0	0.00	81.80	1	6,971	0.01%
2020/04/28	1	82.10	1	82.10	82.50	0	6,967	0.00%
2020/04/27	8	79.41	2	79.00	80.00	6	6,962	0.09%
2020/04/24	2	79.20	6	80.00	78.60	-4	6,939	-0.06%
2020/04/21	2	80.75	5	80.90	80.90	-3	6,863	-0.04%
2020/04/20	2	80.30	1	81.90	81.90	1	6,837	0.01%
2020/04/17	0	0.00	51	84.11	81.80	-51	6,954	-0.73%
2020/04/16	5	82.00	25	83.35	83.70	-20	6,962	-0.29%
2020/04/15	5	82.10	5	82.90	82.80	0	6,954	0.00%
2020/04/14	13	82.30	0	0.00	82.20	13	6,966	0.19%
2020/04/13	65	83.80	1	85.50	82.00	64	6,959	0.92%
2020/04/10	2	84.30	2	84.20	84.50	0	6,854	0.00%
2020/04/09	6	84.62	0	0.00	81.30	6	6,781	0.09%
2020/04/08	0	0.00	1	82.80	84.30	-1	6,713	-0.01%
2020/04/07	0.1	82.90	7	83.16	83.00	-6.9	6,658	-0.10%
2020/04/06	5	81.12	7	80.36	81.80	-2	6,569	-0.03%
2020/04/01	10	78.45	10	78.60	78.90	0	6,473	0.00%
2020/03/31	10	76.80	45.5	77.08	77.70	-35.5	6,388	-0.56%
2020/03/30	35	74.01	0	0.00	74.10	35	6,324	0.55%
2020/03/27	1.5	76.56	33	76.93	75.60	-31.5	6,358	-0.50%
2020/03/26	0	76.30	2	75.50	75.80	-2	6,378	-0.03%
2020/03/25	1.3	76.43	23	77.40	75.30	-21.7	6,323	-0.34%
2020/03/24	2	74.10	9	74.64	74.60	-7	6,241	-0.11%
2020/03/23	1	72.50	1	72.80	72.50	0	6,196	0.00%
2020/03/20	8	74.46	11.1	74.51	73.00	-3.1	6,100	-0.05%
2020/03/19	84	72.10	2	74.10	71.60	82	5,881	1.39%
2020/03/18	2	79.95	2	80.35	79.50	0	5,633	0.00%
2020/03/17	7	84.14	23	83.66	78.60	-16	5,468	-0.29%
2020/03/16	10	86.23	42	86.03	83.60	-32	5,091	-0.63%
2020/03/13	23	81.12	29	81.12	84.40	-6	4,749	-0.13%
2020/03/12	10	80.46	12	81.61	81.00	-2	4,251	-0.05%
2020/03/11	9.1	84.06	23	84.14	83.00	-13.9	4,036	-0.34%
2020/03/10	7	80.23	9	80.58	83.30	-2	3,777	-0.05%
2020/03/09	4	80.63	3	80.63	78.60	1	3,560	0.03%
2020/03/06	0	0.00	1	78.60	78.70	-1	3,313	-0.03%
2020/03/04	0	0.00	4	76.80	75.90	-4	3,118	-0.13%
2020/03/03	3	79.53	10	78.08	78.10	-7	3,053	-0.23%
2020/03/02	9	77.18	18	76.39	79.00	-9	2,907	-0.31%
2020/02/27	15	74.59	5	76.08	73.60	10	2,709	0.37%
2020/02/26	2	76.90	26	75.75	77.00	-24	2,456	-0.98%
2020/02/24	0	0.00	2	73.30	73.20	-2	2,209	-0.09%
2020/02/21	0	0.00	3	72.93	73.10	-3	2,184	-0.14%
2020/02/20	1	72.10	1	72.60	72.60	0	2,157	0.00%
2020/02/19	1	72.20	1	73.30	72.30	0	2,161	0.00%
2020/02/17	0	0.00	2	72.05	72.30	-2	2,152	-0.09%
2020/02/14	1	69.70	1	69.50	69.50	0	2,097	0.00%
2020/02/13	1	69.20	0	0.00	68.70	1	2,132	0.05%
2020/02/07	1	68.30	1	67.40	67.40	0	2,334	0.00%
2020/02/06	1	68.90	0	0.00	68.90	1	2,498	0.04%
2020/01/31	5	67.80	0	0.00	68.60	5	2,555	0.20%
2020/01/30	2	69.20	0	0.00	66.90	2	2,568	0.08%
2020/01/20	1	72.00	0	0.00	71.80	1	2,529	0.04%
2020/01/17	1	71.80	0	0.00	71.80	1	2,589	0.04%
2020/01/16	0	0.00	1	72.70	72.60	-1	2,596	-0.04%
2020/01/14	6	72.02	0	0.00	72.30	6	2,602	0.23%
2020/01/13	12	73.87	24	75.46	72.50	-12	2,575	-0.47%
2020/01/10	17	70.26	20	70.05	70.10	-3	2,429	-0.12%
2020/01/08	1	69.20	8	69.06	68.00	-7	2,370	-0.30%
2020/01/06	5	71.00	0	0.00	71.10	5	2,437	0.21%
2020/01/02	2	72.95	2	73.00	72.60	0	2,547	0.00%
2019/12/30	1	73.00	1	72.40	72.30	0	2,545	0.00%
2019/12/27	5	72.00	0	0.00	72.10	5	2,547	0.20%
2019/12/26	2	72.45	0.1	72.30	72.10	1.9	2,562	0.07%
2019/12/25	15	73.26	1	73.00	72.60	14	2,559	0.55%
2019/12/24	3	74.83	12	77.03	75.00	-9	2,531	-0.36%
2019/12/23	4	74.50	17	75.02	75.80	-13	2,496	-0.52%
2019/12/20	0	0.00	0.1	73.20	73.20	-0.1	2,407	0.00%
2019/12/19	0	0.00	1	73.00	72.70	-1	2,446	-0.04%
2019/12/18	0	0.00	1	73.00	73.20	-1	2,448	-0.04%
2019/12/16	0.1	72.00	0	0.00	72.00	0.1	2,484	0.00%
2019/12/13	0	0.00	4.1	72.61	72.10	-4.1	2,561	-0.16%
2019/12/06	0	71.00	0	0.00	71.00	0	2,801	0.00%
2019/12/04	0	71.20	0	0.00	71.20	0	2,892	0.00%
2019/12/03	4	71.65	0	0.00	71.50	4	2,916	0.14%
2019/11/29	2	71.70	0	0.00	71.40	2	3,058	0.07%
2019/11/27	2	73.45	0	0.00	73.10	2	3,066	0.07%
2019/11/26	1	73.30	0	74.40	73.80	1	3,088	0.03%
2019/11/25	0	0.00	1	72.40	72.70	-1	3,105	-0.03%
2019/11/22	1	72.00	0	0.00	71.80	1	3,144	0.03%
2019/11/20	3	72.00	0	0.00	71.70	3	3,176	0.09%
2019/11/18	6	72.13	1	72.30	72.10	5	3,221	0.16%
2019/11/15	2	73.10	0	0.00	72.80	2	3,217	0.06%
2019/11/14	5	73.44	0	0.00	72.50	5	3,203	0.16%
2019/11/12	0	0.00	11	74.83	74.60	-11	3,174	-0.35%
2019/11/11	10	73.50	0	0.00	73.00	10	3,136	0.32%
2019/11/08	5	77.00	0	0.00	75.60	5	3,100	0.16%
2019/11/07	6	76.13	6.1	75.61	76.30	-0.1	3,072	0.00%
2019/11/06	1	76.90	3	76.17	75.20	-2	3,027	-0.07%
2019/11/05	1	76.30	16	76.06	75.00	-15	2,937	-0.51%
2019/11/04	0	0.00	1	73.50	73.10	-1	2,784	-0.04%
2019/11/01	0	0.00	2	71.10	72.80	-2	2,777	-0.07%
2019/10/31	1	71.20	1	71.30	71.30	0	2,826	0.00%
2019/10/30	1	70.50	1	71.70	72.40	0	2,853	0.00%
2019/10/25	0	0.00	1	71.70	71.50	-1	3,007	-0.03%
2019/10/24	1	73.90	0	0.00	73.80	1	3,101	0.03%
2019/10/23	5	74.00	1	74.00	73.50	4	3,136	0.13%
2019/10/21	0	74.50	0	0.00	74.40	0	3,257	0.00%
2019/10/18	0	0.00	1	75.40	75.10	-1	3,344	-0.03%
2019/10/17	7	75.01	0	0.00	75.20	7	3,452	0.20%
2019/10/16	1	75.30	0	0.00	75.30	1	3,670	0.03%
2019/10/15	7	76.29	0	0.00	76.00	7	4,065	0.17%
2019/10/14	2	78.10	5.5	78.51	77.60	-3.5	4,178	-0.08%
2019/10/08	0	0.00	6	76.80	76.20	-6	4,021	-0.15%
2019/10/07	3	75.00	0	76.00	75.10	3	3,963	0.07%
2019/10/04	0	74.60	1	74.80	74.50	-1	3,973	-0.02%
2019/10/03	1	75.90	0	0.00	74.60	1	4,037	0.02%
2019/10/02	2	75.70	6	75.95	75.30	-4	4,017	-0.10%
2019/10/01	5	73.80	0	0.00	75.30	5	4,009	0.12%
2019/09/27	9	73.58	1	74.20	73.90	8	4,033	0.20%
2019/09/26	1	75.80	0	0.00	75.30	1	4,005	0.02%
2019/09/25	1	77.00	0	0.00	76.80	1	3,976	0.03%
2019/09/24	0	0.00	1	77.50	77.00	-1	3,966	-0.03%
2019/09/19	1	76.50	0	0.00	76.30	1	3,899	0.03%
2019/09/18	1.5	77.70	17	78.54	77.70	-15.5	3,860	-0.40%
2019/09/17	1	77.30	0	0.00	77.30	1	3,835	0.03%
2019/09/16	2	79.50	2	79.25	77.50	0	3,934	0.00%
2019/09/12	0	0.00	1	77.40	76.80	-1	3,825	-0.03%
2019/09/11	1	76.30	1	76.30	76.60	0	3,803	0.00%
2019/09/10	1	75.40	0	0.00	74.80	1	3,744	0.03%
2019/09/09	0	0.00	6	76.80	75.20	-6	3,710	-0.16%
2019/09/06	6	76.00	0	0.00	76.00	6	3,696	0.16%
2019/09/05	0	0.00	2	74.20	74.20	-2	3,689	-0.05%
2019/09/04	3	74.83	3	74.67	74.90	0	3,762	0.00%
2019/09/03	2	74.90	1	72.00	74.10	1	3,726	0.03%
2019/08/30	0	0.00	1	69.80	69.30	-1	3,729	-0.03%
2019/08/28	3	69.10	0	0.00	68.00	3	3,922	0.08%
2019/08/27	1	70.70	0	0.00	70.00	1	3,929	0.03%
2019/08/26	0	0.00	1	71.60	71.30	-1	3,998	-0.03%
2019/08/23	1	71.60	0	0.00	71.50	1	3,993	0.03%
2019/08/22	1	73.20	0	0.00	71.30	1	3,966	0.03%
2019/08/19	1	73.00	0	0.00	72.90	1	3,923	0.03%
2019/08/15	0	72.60	0	0.00	71.40	0	3,938	0.00%
2019/08/13	0	0.00	1	73.40	73.40	-1	4,081	-0.02%
2019/08/07	0	0.00	0.5	72.20	72.10	-0.5	4,098	-0.01%
2019/08/06	14	71.00	1	72.20	72.60	13	4,114	0.32%
2019/08/02	2	73.05	1	73.40	73.40	1	4,112	0.02%
2019/08/01	1	75.90	5	77.06	75.40	-4	4,051	-0.10%
2019/07/31	4	76.50	0	0.00	76.60	4	4,034	0.10%
2019/07/30	1	76.50	0	0.00	75.80	1	4,001	0.02%
2019/07/26	1	81.30	1	81.70	81.60	0	3,842	0.00%
2019/07/25	5.5	80.23	10	80.15	79.80	-4.5	3,739	-0.12%
2019/07/24	0	0.00	16	80.84	79.80	-16	3,714	-0.43%
2019/07/23	4	78.95	0	0.00	79.00	4	3,639	0.11%
2019/07/22	2	79.00	2	79.55	78.80	0	3,615	0.00%
2019/07/19	1	79.30	2	78.45	79.20	-1	3,610	-0.03%
2019/07/18	4	79.58	4	79.45	76.80	0	3,515	0.00%
2019/07/17	8	77.69	7	78.30	78.10	1	3,303	0.03%
2019/07/16	1	74.20	1	74.00	74.00	0	2,902	0.00%
2019/07/10	0	0.00	2	70.20	70.30	-2	2,876	-0.07%
2019/07/09	1	71.30	0	0.00	70.50	1	2,869	0.03%
2019/07/08	0	0.00	2	68.85	69.00	-2	2,834	-0.07%
2019/07/05	0	0.00	1	69.20	69.20	-1	2,877	-0.03%
2019/07/04	0	0.00	1	68.90	69.00	-1	2,863	-0.03%
2019/07/02	2	66.40	0	0.00	67.00	2	2,871	0.07%
2019/06/28	1	65.20	0	0.00	64.90	1	2,906	0.03%
2019/06/27	0	0.00	1	66.00	65.50	-1	2,937	-0.03%
2019/06/24	13	65.78	11	65.90	66.10	2	3,004	0.07%
2019/06/21	14	67.23	13	67.43	66.90	1	2,962	0.03%
2019/06/20	1	70.30	0	0.00	69.90	1	2,865	0.03%
2019/06/18	0	0.00	1	69.70	69.30	-1	3,037	-0.03%
2019/06/17	0	0.00	2	70.00	69.70	-2	3,236	-0.06%
2019/06/13	1	70.70	0	0.00	69.60	1	3,325	0.03%
2019/06/12	21	71.89	22	70.00	70.00	-1	3,290	-0.03%
2019/06/10	4	70.05	2	69.85	70.10	2	3,183	0.06%
2019/06/05	6	68.52	6	68.00	68.60	0	3,078	0.00%
2019/06/04	0	0.00	1	66.40	66.00	-1	2,931	-0.03%
2019/06/03	1	64.10	5	65.54	64.10	-4	2,900	-0.14%
2019/05/31	27	65.10	29	65.42	65.40	-2	2,850	-0.07%
2019/05/29	0	0.00	1	62.10	62.10	-1	2,775	-0.04%
2019/05/28	0	0.00	1	62.10	62.20	-1	2,772	-0.04%
2019/05/24	0	0.00	1	63.70	62.30	-1	2,789	-0.04%
2019/05/23	7	63.34	0	0.00	63.10	7	2,807	0.25%
2019/05/21	0	0.00	2	64.90	63.10	-2	2,864	-0.07%
2019/05/20	4	64.50	1	65.60	64.40	3	2,977	0.10%
2019/05/16	0	0.00	1	62.60	60.00	-1	2,945	-0.03%
2019/05/15	2	62.40	0	0.00	62.60	2	2,945	0.07%
2019/05/06	0	0.00	1	63.70	63.60	-1	3,616	-0.03%
2019/05/03	3	63.03	1	63.50	63.50	2	3,946	0.05%
2019/04/30	1	61.00	1	61.10	60.90	0	4,023	0.00%
2019/04/29	0	0.00	2	62.20	62.00	-2	4,088	-0.05%
2019/04/25	1	67.90	0	0.00	64.60	1	4,066	0.02%
2019/04/24	1	68.50	0	0.00	68.40	1	4,033	0.02%
2019/04/23	2	69.90	0	0.00	68.20	2	4,058	0.05%
2019/04/18	8	67.31	0	0.00	70.00	8	4,143	0.19%
2019/04/17	0	0.00	1	69.10	69.40	-1	4,083	-0.02%
2019/04/16	0	0.00	3	72.13	71.90	-3	4,072	-0.07%
2019/04/11	1	75.60	1	75.10	74.00	0	4,398	0.00%
2019/04/09	0	0.00	7	73.70	73.60	-7	4,515	-0.16%
2019/04/08	1	75.40	1	73.50	74.10	0	4,521	0.00%
2019/04/03	0	0.00	1	73.80	73.70	-1	4,517	-0.02%
2019/04/01	6	73.93	0	0.00	71.70	6	4,815	0.12%
2019/03/29	3	73.57	4	73.20	74.00	-1	4,907	-0.02%
2019/03/28	1	71.80	1	71.30	71.40	0	4,929	0.00%
2019/03/26	0	0.00	1	75.20	73.80	-1	5,053	-0.02%
2019/03/25	6	74.60	1	74.90	74.00	5	5,074	0.10%
2019/03/22	5	75.82	3	75.43	76.30	2	5,057	0.04%
2019/03/21	26.2	75.43	17	76.17	74.20	9.2	5,039	0.18%
2019/03/20	8	75.94	64	75.60	75.80	-56	4,979	-1.12%
2019/03/19	0	0.00	1	71.50	72.50	-1	4,803	-0.02%
2019/03/14	1	69.90	0	0.00	68.20	1	4,799	0.02%
2019/03/13	2	69.70	0	0.00	69.00	2	4,848	0.04%
2019/03/11	2	69.90	0	0.00	69.00	2	5,007	0.04%
2019/03/07	1	67.10	2	67.25	67.30	-1	5,365	-0.02%
2019/03/06	1	69.10	1	69.40	68.80	0	5,518	0.00%
2019/02/27	0	0.00	1	68.90	69.40	-1	5,910	-0.02%
2019/02/21	0	0.00	1	72.40	71.00	-1	6,109	-0.02%
2019/02/20	2	70.25	1	70.80	70.10	1	6,103	0.02%
2019/02/19	1	71.30	3	71.83	70.10	-2	6,159	-0.03%
2019/02/18	1	67.60	1	68.70	68.50	0	6,167	0.00%
2019/02/14	1	68.20	2	68.75	68.50	-1	6,673	-0.01%
2019/02/13	3	69.40	17	69.48	68.70	-14	6,744	-0.21%
2019/02/12	9	70.42	8	71.31	70.00	1	6,721	0.01%
2019/01/30	10	67.70	14	66.39	65.80	-4	6,692	-0.06%
2019/01/29	0	0.00	4	66.00	66.90	-4	6,755	-0.06%
2019/01/28	0	0.00	1	66.50	66.30	-1	6,809	-0.01%
2019/01/25	26	65.61	25	65.28	64.40	1	6,929	0.01%
2019/01/24	36	63.20	39	64.37	65.60	-3	6,718	-0.04%
2019/01/23	0	0.00	3	59.40	60.00	-3	6,490	-0.05%
2019/01/21	13	54.63	13	54.34	55.20	0	6,652	0.00%
2019/01/18	1	56.70	1	57.00	58.10	0	6,676	0.00%
2019/01/17	0	0.00	1	58.00	56.60	-1	6,808	-0.01%
2019/01/16	2	57.95	1	58.50	57.80	1	6,925	0.01%
2019/01/15	3	56.13	1	53.90	56.50	2	7,096	0.03%
2019/01/11	1	54.50	1	54.30	54.60	0	7,486	0.00%
2019/01/10	4	55.98	4	55.00	55.10	0	7,773	0.00%
2019/01/09	5	53.28	3	53.57	53.00	2	7,830	0.03%
2019/01/08	2	53.10	0	0.00	52.50	2	7,968	0.03%
2019/01/07	7	53.13	7	53.71	52.80	0	8,129	0.00%
2019/01/04	4	55.50	5	53.64	52.50	-1	8,277	-0.01%
2019/01/03	6	58.23	3	59.17	58.30	3	8,492	0.04%
2019/01/02	12	62.87	2	61.60	61.10	10	8,680	0.12%
2018/12/28	1	65.50	2	65.50	65.00	-1	8,801	-0.01%
2018/12/27	0	0.00	8	65.00	63.70	-8	9,037	-0.09%
2018/12/26	1	64.10	1	64.30	63.20	0	9,370	0.00%
2018/12/24	6	67.80	6	67.75	67.10	0	10,018	0.00%
2018/12/22	1	64.80	1	65.00	65.00	0	10,207	0.00%
2018/12/21	3	58.47	3	57.37	59.10	0	10,623	0.00%
2018/12/20	5	59.70	5	60.00	59.00	0	10,960	0.00%
2018/12/19	1	61.00	9	60.58	60.50	-8	11,468	-0.07%
2018/12/18	5	61.68	6	62.28	61.00	-1	11,953	-0.01%
2018/12/17	1	63.10	1	63.50	63.20	0	12,303	0.00%
2018/12/14	5	63.34	0	0.00	63.20	5	12,465	0.04%
2018/12/13	9	66.76	1	66.70	65.00	8	12,579	0.06%
2018/12/12	9	65.30	4	65.48	66.20	5	12,862	0.04%
2018/12/10	8	64.80	10	64.79	64.30	-2	13,465	-0.01%
2018/12/07	9	64.63	4	65.05	64.40	5	13,711	0.04%
2018/12/06	9	64.79	6	66.47	64.80	3	14,114	0.02%
2018/12/05	12	67.07	10	66.99	66.90	2	14,250	0.01%
2018/12/04	4	70.45	1	70.40	69.20	3	14,513	0.02%
2018/12/03	11	68.85	3	69.07	68.30	8	14,797	0.05%
2018/11/30	13	67.37	14	66.55	67.80	-1	14,973	-0.01%
2018/11/29	6	69.18	7	70.10	68.20	-1	14,764	-0.01%
2018/11/28	17	70.96	11	71.70	71.00	6	14,595	0.04%
2018/11/27	6	72.28	7	72.44	73.00	-1	14,535	-0.01%
2018/11/26	12	71.05	8	71.55	72.30	4	14,478	0.03%
2018/11/23	5	76.30	7	74.96	74.80	-2	14,229	-0.01%
2018/11/22	5	79.94	1	76.50	76.50	4	14,115	0.03%
2018/11/21	1	81.20	0	0.00	80.30	1	14,052	0.01%
2018/11/20	3	80.73	3	80.60	80.00	0	14,013	0.00%
2018/11/19	8	80.88	9	80.48	80.70	-1	14,004	-0.01%
2018/11/16	3	82.53	0	0.00	80.30	3	14,049	0.02%
2018/11/15	1	83.80	1	84.60	82.20	0	13,976	0.00%
2018/11/14	8	85.15	13	85.73	83.80	-5	13,824	-0.04%
2018/11/13	4	79.55	21	78.75	80.90	-17	13,419	-0.13%
2018/11/12	27	81.07	1	80.50	80.20	26	13,402	0.19%
2018/11/09	4	78.80	9	79.29	79.80	-5	13,327	-0.04%
2018/11/08	1	80.20	2	81.80	78.50	-1	13,296	-0.01%
2018/11/07	11	80.76	9	80.38	80.30	2	13,236	0.02%
2018/11/06	7.1	80.57	3	81.13	79.50	4.1	13,157	0.03%
2018/11/05	3	79.57	9	79.97	78.60	-6	12,993	-0.05%
2018/11/02	6	78.25	8	78.04	77.70	-2	12,891	-0.02%
2018/11/01	4	74.93	2	74.95	74.50	2	12,665	0.02%
2018/10/31	5	74.92	5	74.72	74.30	0	12,596	0.00%
2018/10/30	2	71.00	8	72.19	74.20	-6	12,473	-0.05%
2018/10/29	8	75.08	3	75.10	72.20	5	12,330	0.04%
2018/10/26	5	80.92	3	79.80	77.10	2	12,151	0.02%
2018/10/25	1	78.90	2	79.35	80.00	-1	12,043	-0.01%
2018/10/24	6	81.03	25	80.94	81.10	-19	11,906	-0.16%
2018/10/23	14	82.17	16	81.98	81.40	-2	11,815	-0.02%
2018/10/22	12	79.38	4	81.30	81.80	8	11,596	0.07%
2018/10/19	20	78.08	12	78.38	78.70	8	11,432	0.07%
2018/10/18	5	76.12	6	76.65	76.90	-1	11,219	-0.01%
2018/10/17	10	76.00	28	75.73	75.00	-18	10,919	-0.16%
2018/10/16	12	77.86	18	77.72	75.50	-6	10,849	-0.06%
2018/10/15	16	79.84	7	80.09	78.00	9	10,703	0.08%
2018/10/12	15	78.83	8	78.79	81.00	7	10,551	0.07%
2018/10/11	20	79.81	17	79.14	77.40	3	10,349	0.03%
2018/10/09	10.1	84.44	27	85.12	86.00	-16.9	10,213	-0.17%
2018/10/08	11	84.03	11	85.03	83.00	0	10,041	0.00%
2018/10/05	18	86.85	18	85.59	86.00	0	9,870	0.00%
2018/10/04	6	85.60	6	87.73	88.90	0	9,556	0.00%
2018/10/03	17	88.49	9	87.59	84.30	8	9,225	0.09%
2018/10/02	10	91.58	19	91.11	90.00	-9	8,836	-0.10%
2018/10/01	20	92.08	7	91.51	92.50	13	8,548	0.15%
2018/09/28	22	94.65	14	96.91	90.90	8	8,092	0.10%
2018/09/27	16	98.69	17	98.77	99.00	-1	7,571	-0.01%
2018/09/26	17	94.40	32	95.57	100.00	-15	7,234	-0.21%
2018/09/25	8	94.20	29	94.45	91.40	-21	6,718	-0.31%
2018/09/21	11	89.77	17	89.45	93.50	-6	6,141	-0.10%
2018/09/20	9	85.43	9	85.34	86.20	0	5,790	0.00%
2018/09/19	14	84.86	10	84.59	84.40	4	5,686	0.07%
2018/09/18	22	84.57	12	84.91	83.50	10	5,687	0.18%
2018/09/17	14	83.52	12	84.29	85.20	2	5,506	0.04%
2018/09/14	23	79.73	12	80.24	80.00	11	5,357	0.21%
2018/09/13	13	84.14	8	84.96	83.10	5	5,057	0.10%
2018/09/12	13	83.05	26	83.30	85.00	-13	4,890	-0.27%
2018/09/11	8	77.80	10	78.00	79.50	-2	5,000	-0.04%
2018/09/10	9	76.52	8	75.28	77.50	1	4,947	0.02%
2018/09/07	9	73.02	11.2	74.26	74.50	-2.2	4,690	-0.05%
2018/09/06	11	71.15	15	70.48	69.30	-4	4,552	-0.09%
2018/09/05	1	69.30	2	67.25	69.70	-1	4,361	-0.02%
2018/09/04	1	63.00	0	0.00	63.40	1	4,267	0.02%
2018/09/03	10	63.50	12	63.37	62.60	-2	4,278	-0.05%
2018/08/30	8	64.80	1	64.00	64.10	7	4,310	0.16%
2018/08/28	1	62.70	1	62.70	62.00	0	4,388	0.00%
2018/08/27	1	63.30	2	63.25	62.70	-1	4,500	-0.02%
2018/08/24	2	61.95	1	61.50	62.00	1	4,559	0.02%
2018/08/23	30	64.39	4	64.45	62.90	26	4,554	0.57%
2018/08/22	3	61.30	30	60.80	60.80	-27	4,475	-0.60%
2018/08/21	0	0.00	1	61.00	61.10	-1	4,499	-0.02%
2018/08/20	6	59.67	4	59.03	61.50	2	4,545	0.04%
2018/08/17	0	0.00	1	60.50	60.50	-1	4,488	-0.02%
2018/08/16	5	61.00	0	0.00	62.80	5	4,435	0.11%
2018/08/15	1	62.00	0	0.00	62.00	1	4,526	0.02%
2018/08/13	0	0.00	1	62.90	62.00	-1	4,511	-0.02%
2018/08/10	3	66.00	0	0.00	65.10	3	4,476	0.07%
2018/08/09	17	66.35	1	66.90	66.70	16	4,462	0.36%
2018/08/03	10	69.45	0	0.00	69.70	10	4,453	0.22%
2018/07/31	1	68.90	0	0.00	69.30	1	4,509	0.02%
2018/07/30	0	0.00	6	70.38	68.70	-6	4,552	-0.13%
2018/07/26	8	67.23	3	68.40	68.30	5	4,516	0.11%
2018/07/25	1	70.30	0	0.00	69.80	1	4,465	0.02%
2018/07/23	4	71.15	11	70.09	70.00	-7	4,763	-0.15%
2018/07/20	0	0.00	1	69.00	69.00	-1	4,936	-0.02%
2018/07/19	3	68.50	1	68.20	68.30	2	4,961	0.04%
2018/07/18	1	68.80	1	68.10	68.10	0	4,975	0.00%
2018/07/17	4	70.58	11	69.68	67.20	-7	4,953	-0.14%
2018/07/16	0	0.00	2	68.65	70.60	-2	4,762	-0.04%
2018/07/13	2	65.30	2	64.95	64.20	0	4,662	0.00%
2018/07/12	0	0.00	1	65.10	64.50	-1	4,647	-0.02%
2018/07/11	0	0.00	1	64.70	64.70	-1	4,662	-0.02%
2018/07/10	0	0.00	1	65.20	65.40	-1	4,665	-0.02%
2018/07/09	2	62.65	3	62.17	63.40	-1	4,700	-0.02%
2018/07/06	1	61.30	2	61.10	61.30	-1	4,740	-0.02%
2018/07/05	1	61.20	1	61.50	61.00	0	5,370	0.00%
2018/07/04	2	61.35	4	60.98	62.40	-2	6,067	-0.03%
2018/07/03	1	62.70	0	0.00	60.10	1	6,390	0.02%
2018/07/02	1	61.80	4	62.30	62.30	-3	6,626	-0.05%
2018/06/29	6	64.43	1	64.80	63.50	5	7,054	0.07%
2018/06/28	0	0.00	1	64.30	63.90	-1	7,658	-0.01%
2018/06/27	3	66.33	3	67.17	62.70	0	8,332	0.00%
2018/06/26	9	64.47	6	62.63	64.90	3	8,802	0.03%
2018/06/25	7	64.56	10	62.93	62.10	-3	8,792	-0.03%
2018/06/22	3	62.00	1	63.20	61.60	2	8,963	0.02%
2018/06/21	6	69.65	9	68.39	66.20	-3	9,315	-0.03%
2018/06/20	29	70.02	30	70.30	70.20	-1	9,496	-0.01%
2018/06/19	0	0.00	10	67.41	69.50	-10	9,680	-0.10%
2018/06/15	8	63.30	7	63.27	63.20	1	9,827	0.01%
2018/06/14	24	64.15	13	64.90	62.50	11	9,898	0.11%
2018/06/13	0	0.00	1	60.60	60.60	-1	10,054	-0.01%
2018/06/12	4	56.08	4	55.63	55.10	0	10,117	0.00%
2018/06/11	0	0.00	5	54.10	54.70	-5	10,221	-0.05%
2018/06/08	2	54.90	6	55.50	54.70	-4	10,384	-0.04%
2018/06/07	4	57.50	0	0.00	56.60	4	10,840	0.04%
2018/06/06	3	58.63	10	58.28	58.90	-7	11,129	-0.06%
2018/06/05	6	57.22	1	56.30	56.20	5	11,160	0.04%
2018/06/04	14	57.36	13	57.96	58.00	1	11,225	0.01%
2018/06/01	9	49.56	5	51.68	54.20	4	11,274	0.04%
2018/05/31	1	51.10	0	0.00	49.35	1	11,491	0.01%
2018/05/30	5	50.20	0	0.00	50.00	5	11,776	0.04%
2018/05/28	1	53.00	1	51.70	50.30	0	12,283	0.00%
2018/05/25	1	58.90	4	56.70	55.10	-3	12,605	-0.02%
2018/05/23	2	59.40	3	60.03	59.20	-1	13,666	-0.01%
2018/05/18	0	0.00	1	50.00	50.30	-1	14,603	-0.01%
2018/05/15	3	50.90	0	0.00	51.00	3	15,889	0.02%
2018/05/14	1	52.00	0	0.00	49.60	1	16,541	0.01%
2018/05/11	2	49.90	0	0.00	52.00	2	17,175	0.01%
2018/05/10	2	48.00	0	0.00	48.60	2	17,546	0.01%
2018/05/09	3	47.37	0	0.00	49.00	3	17,854	0.02%
2018/05/07	2	50.75	1	52.00	52.00	1	17,936	0.01%
2018/05/04	2	53.40	0	0.00	53.40	2	17,963	0.01%
2018/05/03	3	59.30	4	59.30	59.30	-1	18,077	-0.01%
2018/05/02	0	0.00	2	70.10	65.80	-2	18,092	-0.01%
2018/04/30	2	74.50	1	75.50	73.10	1	18,108	0.01%
2018/04/27	2	73.35	3	72.57	73.80	-1	18,128	-0.01%
2018/04/26	14	80.09	6	77.98	73.70	8	17,823	0.04%
2018/04/25	0	0.00	3	80.50	81.80	-3	17,643	-0.02%
2018/04/24	5	81.40	6	83.75	81.00	-1	17,647	-0.01%
2018/04/23	5	82.80	1	82.40	83.50	4	17,918	0.02%
2018/04/20	0	0.00	1	84.50	82.60	-1	17,939	-0.01%
2018/04/19	1	82.80	7	82.37	83.50	-6	17,908	-0.03%
2018/04/18	8	83.91	22	83.31	83.10	-14	17,921	-0.08%
2018/04/17	1	83.00	1	84.00	83.00	0	17,958	0.00%
2018/04/16	13	84.54	0	0.00	82.60	13	18,044	0.07%
2018/04/13	7	83.16	8	83.65	84.80	-1	18,169	-0.01%
2018/04/12	1	86.60	3	84.33	85.00	-2	18,343	-0.01%
2018/04/11	29	85.54	18	84.86	86.00	11	18,776	0.06%
2018/04/10	78	92.55	96	88.44	83.30	-18	18,412	-0.10%
2018/04/09	37	87.84	43	88.49	92.50	-6	17,913	-0.03%
2018/04/03	40	82.95	37	83.68	84.10	3	17,701	0.02%
2018/04/02	26	83.63	26	83.53	81.70	0	17,646	0.00%
2018/03/31	70	81.52	63	80.64	80.50	7	17,313	0.04%
2018/03/30	111	81.32	101	81.60	83.40	10	16,682	0.06%	大買/大賣/
2018/03/29	54	74.11	172	75.35	75.90	-118	15,958	-0.74%	大賣/鉅額交易
2018/03/28	8	69.60	8	69.68	69.00	0	15,366	0.00%
2018/03/27	45	70.20	33	70.47	69.50	12	15,310	0.08%
2018/03/26	49	69.22	39	69.19	70.00	10	15,026	0.07%
2018/03/23	37	66.30	36	66.40	67.50	1	14,647	0.01%
2018/03/22	33	66.57	44	67.25	65.70	-11	14,338	-0.08%
2018/03/21	10	66.58	16	66.12	65.70	-6	13,650	-0.04%
2018/03/20	28	63.94	22	64.01	64.30	6	13,424	0.04%
2018/03/19	16	63.75	16	64.72	63.10	0	13,399	0.00%
2018/03/16	6	61.48	7	62.41	61.20	-1	13,028	-0.01%
2018/03/15	3	60.17	4	61.58	61.40	-1	12,907	-0.01%
2018/03/14	11	60.64	9	61.26	61.00	2	12,787	0.02%
2018/03/13	28	62.78	33	62.17	60.00	-5	12,630	-0.04%
2018/03/12	41	61.34	36	61.04	62.90	5	12,141	0.04%
2018/03/09	2	57.20	2	57.90	57.20	0	11,822	0.00%
2018/03/08	1	58.50	1	58.50	58.50	0	11,720	0.00%
2018/03/07	10	58.55	10	60.18	58.00	0	11,607	0.00%
2018/03/06	5	60.32	6	59.03	60.70	-1	11,486	-0.01%
2018/03/05	2	58.95	2	60.05	59.00	0	11,234	0.00%
2018/03/02	4	62.58	12	62.64	61.80	-8	10,941	-0.07%
2018/03/01	22	62.40	24	62.80	63.50	-2	10,699	-0.02%
2018/02/27	37	61.10	40	61.58	62.50	-3	10,391	-0.03%
2018/02/26	24	58.28	29	56.44	59.00	-5	10,017	-0.05%
2018/02/23	22	66.39	12	66.69	56.50	10	9,342	0.11%
2018/02/22	2	59.75	6	60.38	62.70	-4	8,886	-0.05%
2018/02/21	8	54.83	31	55.37	57.00	-23	8,514	-0.27%
2018/02/12	8	50.85	6	50.87	51.90	2	8,049	0.02%
2018/02/09	4	46.03	23	43.63	47.20	-19	7,837	-0.24%
2018/02/08	38	47.05	40	46.81	46.30	-2	7,587	-0.03%
2018/02/07	29	53.53	33	53.38	48.95	-4	7,199	-0.06%
2018/02/06	40	54.05	19	54.82	52.20	21	6,565	0.32%
2018/02/05	57	55.85	55	56.22	58.00	2	5,914	0.03%
2018/02/02	33	52.35	5	52.34	52.80	28	5,273	0.53%
2018/02/01	5	46.66	3	47.53	48.00	2	4,891	0.04%
2018/01/31	2	42.48	20	43.65	43.65	-18	4,577	-0.39%
2018/01/29	1	40.40	2	38.78	39.70	-1	4,515	-0.02%
2018/01/25	2	41.95	3	41.95	42.00	-1	4,341	-0.02%
2018/01/23	0	0.00	2	40.80	41.60	-2	4,313	-0.05%
2018/01/19	0	0.00	6	38.88	37.55	-6	4,297	-0.14%
2018/01/17	10	34.10	7	29.70	34.10	3	4,175	0.07%
2018/01/11	1	45.20	0	0.00	45.20	1	3,760	0.03%
2018/01/10	1	38.00	0	0.00	41.10	1	3,707	0.03%
2018/01/09	1	37.35	2	37.00	37.40	-1	3,597	-0.03%
2018/01/08	5	32.98	3	34.00	34.00	2	3,450	0.06%
2018/01/05	27	30.11	22	30.36	30.95	5	3,223	0.16%
2018/01/04	1	27.80	0	0.00	28.15	1	2,767	0.04%
2018/01/03	0	0.00	3	24.25	25.60	-3	2,512	-0.12%
2018/01/02	3	23.03	0	0.00	23.30	3	2,309	0.13%