世紀鋼 (9958)-永豐金-台中券商分點個股進出

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
329.5
漲跌
▲4.0
漲幅
+1.23%
成交量
5,790張
產業
上市鋼鐵類股
819人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/06/26	2	328.50	5	329.80	329.50	-3	9,356	-0.03%
2024/06/25	17.2	329.68	14	326.25	325.50	3.2	9,335	0.03%
2024/06/24	6.5	328.62	6.1	330.36	329.00	0.4	9,322	0.00%
2024/06/21	5.4	349.04	4.3	352.63	342.00	1.1	9,386	0.01%
2024/06/20	3.4	349.79	1	343.50	351.00	2.4	9,456	0.03%
2024/06/19	11.1	346.20	7	345.36	341.50	4.1	9,514	0.04%
2024/06/18	20.4	357.33	7.2	358.84	354.50	13.2	9,517	0.14%
2024/06/17	4.9	362.03	5.2	361.55	365.00	-0.2	9,630	0.00%
2024/06/14	44.9	361.12	12.5	359.06	355.00	32.4	9,559	0.34%
2024/06/13	37.7	355.78	21.5	351.77	362.00	16.2	9,391	0.17%
2024/06/12	9.1	323.07	14	328.04	329.50	-4.9	9,160	-0.05%
2024/06/11	21.2	326.32	15.5	325.75	324.50	5.7	9,132	0.06%
2024/06/07	22.1	309.41	42.9	312.75	324.50	-20.8	9,007	-0.23%
2024/06/06	16	286.34	10.1	291.70	295.00	6	8,787	0.07%
2024/06/05	10.2	286.00	4	288.63	284.00	6.2	8,774	0.07%
2024/06/04	16.9	290.43	7	291.79	286.00	9.9	8,815	0.11%
2024/06/03	15.3	291.71	7	291.86	293.50	8.3	8,761	0.09%
2024/05/31	9.6	288.81	9	288.11	287.00	0.6	8,717	0.01%
2024/05/30	6.3	287.99	2.1	288.98	285.50	4.3	8,658	0.05%
2024/05/29	9.4	295.00	7.6	295.55	292.00	1.8	8,655	0.02%
2024/05/28	3	303.00	15	302.87	302.00	-12	8,624	-0.14%
2024/05/27	25.3	303.61	11.1	303.99	297.00	14.2	8,627	0.16%
2024/05/24	28.3	292.85	26.2	298.53	299.50	2.2	8,472	0.03%
2024/05/23	24.5	290.64	18	290.61	288.50	6.5	8,346	0.08%
2024/05/22	24.4	287.95	43.3	289.89	294.50	-18.9	8,328	-0.23%
2024/05/21	18	272.97	46.2	261.18	275.50	-28.2	8,077	-0.35%
2024/05/20	6	251.92	4.2	253.74	250.50	1.8	7,769	0.02%
2024/05/17	17	248.29	22.2	248.21	252.50	-5.2	7,690	-0.07%
2024/05/16	21.3	245.87	19.4	249.78	243.00	1.9	7,576	0.02%
2024/05/15	76.5	253.94	31	254.27	240.50	45.5	7,505	0.61%
2024/05/14	3.3	246.10	13.7	246.30	248.50	-10.4	7,230	-0.14%
2024/05/13	3.4	235.23	7.3	235.06	236.00	-3.9	6,998	-0.06%
2024/05/10	22.5	221.12	7.1	222.45	224.50	15.4	6,820	0.23%
2024/05/09	50.9	232.18	10.3	236.12	225.50	40.6	6,721	0.60%
2024/05/08	12.2	223.61	10.1	225.86	231.00	2.1	6,564	0.03%
2024/05/07	2.6	214.15	1	223.50	210.00	1.6	6,467	0.02%
2024/05/03	5	228.60	1	230.00	230.00	4	6,489	0.06%
2024/05/02	2.1	231.93	3	230.83	230.00	-0.9	6,487	-0.01%
2024/04/30	2	224.00	0.3	223.50	223.50	1.7	6,468	0.03%
2024/04/29	1	219.50	0	0.00	217.50	1	6,652	0.02%
2024/04/26	1	211.50	5	213.20	212.50	-4	6,693	-0.06%
2024/04/25	1	212.50	2	209.00	207.50	-1	6,699	-0.01%
2024/04/23	0	0.00	1	198.00	194.00	-1	6,756	-0.01%
2024/04/22	3.2	202.68	0	0.00	198.00	3.2	6,803	0.05%
2024/04/19	0	0.00	0.1	217.00	212.00	-0.1	6,981	0.00%
2024/04/18	0.1	214.50	0	0.00	215.50	0.1	6,969	0.00%
2024/04/17	3.2	216.34	4	219.25	216.50	-0.8	6,996	-0.01%
2024/04/16	2.2	212.25	4	210.88	211.50	-1.8	7,118	-0.02%
2024/04/15	3	216.67	2	210.00	210.00	1	7,041	0.01%
2024/04/12	6.1	202.34	6	205.25	206.50	0.1	6,916	0.00%
2024/04/11	12	203.13	0	0.00	200.50	12	6,878	0.17%
2024/04/10	1	223.50	7	224.71	222.50	-6	6,709	-0.09%
2024/04/09	2	212.25	0	0.00	212.00	2	6,606	0.03%
2024/04/08	2.1	211.62	0	0.00	213.50	2.1	6,659	0.03%
2024/04/03	3	212.17	2	215.00	216.00	1	6,637	0.02%
2024/04/02	0.2	215.00	1	213.00	212.50	-0.9	6,604	-0.01%
2024/04/01	1	217.50	1	218.00	217.00	0	6,618	0.00%
2024/03/27	4	228.25	0	0.00	221.50	4	6,580	0.06%
2024/03/26	1.2	239.35	7	230.93	228.50	-5.9	6,614	-0.09%
2024/03/25	6	230.08	2	231.75	237.50	4	6,471	0.06%
2024/03/22	1	227.49	3.3	224.36	221.00	-2.3	6,440	-0.04%
2024/03/21	8	219.75	5	221.00	219.50	3	6,438	0.05%
2024/03/20	21.1	205.00	21.2	203.32	207.50	-0.1	6,744	0.00%
2024/03/19	4.2	220.76	7	218.21	217.50	-2.8	6,635	-0.04%
2024/03/18	1	226.00	0	0.00	224.00	1	6,628	0.02%
2024/03/15	0.6	227.57	0	0.00	225.00	0.6	6,641	0.01%
2024/03/13	0.2	254.00	0	254.50	246.00	0.2	6,671	0.00%
2024/03/12	1	245.23	0	239.50	248.50	1	6,712	0.01%
2024/03/11	0	237.00	0	0.00	230.50	0	6,718	0.00%
2024/03/08	0.1	236.50	0	0.00	238.50	0.1	6,830	0.00%
2024/03/07	0.1	235.00	0	0.00	241.00	0.1	6,793	0.00%
2024/03/05	2	250.00	9	250.61	249.00	-7	6,663	-0.11%
2024/03/04	0	0.00	48	263.50	252.50	-48	6,596	-0.73%
2024/03/01	0	0.00	50	257.17	260.00	-50	6,539	-0.76%
2024/02/29	0	0.00	1	255.00	257.50	-1	6,506	-0.02%
2024/02/26	1	256.50	2	255.00	254.00	-1	6,507	-0.02%
2024/02/23	6	260.25	5	257.70	253.00	1	6,487	0.02%
2024/02/22	2	249.00	1	246.00	254.50	1	6,364	0.02%
2024/02/20	2.1	241.67	1	239.50	237.50	1.1	6,315	0.02%
2024/02/19	1.1	250.91	4.3	249.55	240.50	-3.2	6,365	-0.05%
2024/02/16	2	244.25	11	247.45	248.00	-9	6,428	-0.14%
2024/02/15	1	226.50	0	0.00	235.00	1	6,407	0.02%
2024/02/05	4	221.00	4	221.00	219.00	0	6,563	0.00%
2024/02/01	2	216.00	3	218.00	217.00	-1	6,831	-0.01%
2024/01/30	0.3	223.50	0	0.00	222.50	0.3	6,893	0.00%
2024/01/25	0	0.00	19	219.24	217.00	-19	6,971	-0.27%
2024/01/24	1	222.50	43	220.45	216.50	-42	7,217	-0.58%
2024/01/23	10	219.45	51	222.36	220.50	-41	7,271	-0.56%
2024/01/22	2	196.25	1	202.00	205.50	1	7,049	0.01%
2024/01/19	0	0.00	1	194.50	191.00	-1	6,986	-0.01%
2024/01/18	1	197.00	1	202.00	197.00	0	6,972	0.00%
2024/01/17	3	202.83	4.3	206.77	205.00	-1.3	6,919	-0.02%
2024/01/16	2	204.25	100	203.99	204.50	-98	6,830	-1.43%
2024/01/15	9	194.78	34	204.63	203.50	-25	6,744	-0.37%
2024/01/12	0	0.00	55	189.96	189.00	-55	6,546	-0.84%
2024/01/11	0	0.00	2	190.50	191.50	-2	6,489	-0.03%
2024/01/10	2	187.25	5	181.10	189.00	-3	6,488	-0.05%
2024/01/09	2	186.25	1	186.00	186.50	1	6,323	0.02%
2024/01/08	0	0.00	3	183.00	183.50	-3	6,330	-0.05%
2024/01/05	1	182.50	1	183.51	183.50	0	6,336	0.00%
2024/01/04	6	179.17	2	179.50	180.00	4	6,296	0.06%
2024/01/03	0	0.00	1.1	174.14	177.50	-1.1	6,295	-0.02%
2024/01/02	2	179.00	3	176.67	173.50	-1	6,320	-0.02%
2023/12/28	0	0.00	2	171.00	173.50	-2	6,368	-0.03%
2023/12/27	2	168.02	3	168.04	168.00	-1	6,389	-0.02%
2023/12/26	1	168.00	2	169.75	172.50	-1	6,375	-0.02%
2023/12/25	2.2	170.44	3	169.17	168.00	-0.9	6,407	-0.01%
2023/12/21	0	0.00	8	175.00	173.50	-8	6,430	-0.12%
2023/12/19	1.1	183.24	1	177.50	181.50	0.1	6,383	0.00%
2023/12/18	1	177.00	0	178.50	181.50	1	6,314	0.02%
2023/12/15	18	185.23	22	188.84	172.00	-4	6,262	-0.06%
2023/12/14	10	185.75	3	187.50	186.50	7	5,929	0.12%
2023/12/11	0	0.00	5	177.00	179.00	-5	6,307	-0.08%
2023/12/08	10	183.65	2	183.25	182.50	8	6,312	0.13%
2023/12/07	22	182.55	24	184.63	182.00	-2	6,321	-0.03%
2023/12/06	6	175.33	2	177.25	180.00	4	6,256	0.06%
2023/12/05	5	175.20	53	178.12	179.00	-48	6,182	-0.78%
2023/12/04	2	169.75	3	170.17	171.00	-1	6,046	-0.02%
2023/12/01	7	166.00	20	168.80	167.00	-13	6,117	-0.21%
2023/11/29	15	166.53	7.1	167.97	166.00	7.9	6,221	0.13%
2023/11/27	5	168.60	0	0.00	166.50	5	6,305	0.08%
2023/11/24	19	172.63	46.5	172.69	173.50	-27.5	6,299	-0.44%
2023/11/22	0	0.00	7	168.36	168.00	-7	6,358	-0.11%
2023/11/21	0	0.00	0.1	165.00	163.50	-0.1	6,356	0.00%
2023/11/20	1	167.00	0	0.00	165.50	1	6,356	0.02%
2023/11/17	0.1	169.50	0	0.00	168.50	0.1	6,332	0.00%
2023/11/16	15	169.20	14	170.68	170.00	1	6,303	0.02%
2023/11/15	10.1	171.95	4	169.88	165.50	6.1	6,246	0.10%
2023/11/14	3	167.50	1	168.00	169.00	2	6,146	0.03%
2023/11/13	7	167.00	11	168.14	166.00	-4	6,074	-0.07%
2023/11/10	10	153.50	511	154.74	159.00	-501	5,813	-8.62%	大賣/鉅額交易
2023/11/09	1	145.50	4	148.75	151.00	-3	5,631	-0.05%
2023/11/08	11	144.91	11.2	147.60	147.00	-0.2	5,657	0.00%
2023/11/07	0	0.00	1	139.00	140.00	-1	5,620	-0.02%
2023/11/06	3	140.67	1	140.50	141.00	2	5,696	0.04%
2023/11/03	8	138.88	1	138.00	140.00	7	5,700	0.12%
2023/11/02	7	139.43	2	140.00	139.50	5	5,716	0.09%
2023/11/01	15.1	138.94	12	140.54	143.50	3.1	5,589	0.05%
2023/10/31	7.1	157.88	1	163.00	150.50	6.1	5,324	0.11%
2023/10/30	20	168.50	0	0.00	167.00	20	5,302	0.38%
2023/10/27	1	164.50	11	166.91	167.50	-10	5,387	-0.19%
2023/10/26	11	171.73	11	168.59	164.00	0	5,434	0.00%
2023/10/25	1	170.00	1	170.50	170.00	0	5,423	0.00%
2023/10/20	0	0.00	2	168.25	170.50	-2	5,712	-0.04%
2023/10/18	2	177.75	2	178.25	175.00	0	5,963	0.00%
2023/10/17	18	178.97	18	180.69	179.50	0	5,956	0.00%
2023/10/13	0	173.00	0	0.00	172.00	0	6,119	0.00%
2023/10/12	5	172.00	1	173.00	175.50	4	6,335	0.06%
2023/10/11	4	174.25	1	172.00	172.00	3	6,489	0.05%
2023/10/06	3.2	173.03	2	174.75	176.00	1.2	6,735	0.02%
2023/10/05	5	175.00	0	0.00	175.00	5	6,810	0.07%
2023/10/04	2	177.25	2	177.75	182.00	0	6,988	0.00%
2023/10/03	12.1	177.39	2	178.00	176.50	10.1	7,197	0.14%
2023/10/02	1	184.00	1	185.00	182.50	0	7,640	0.00%
2023/09/28	17	185.12	15	182.83	181.00	2	7,767	0.03%
2023/09/27	0	0.00	2	182.75	183.00	-2	7,818	-0.03%
2023/09/26	2	181.50	26	179.79	179.00	-24	7,938	-0.30%
2023/09/25	8	177.94	4	175.75	177.50	4	8,099	0.05%
2023/09/22	4	179.50	6	181.42	181.00	-2	8,446	-0.02%
2023/09/21	18	183.00	26	181.27	181.00	-8	8,655	-0.09%
2023/09/20	21	184.05	9	186.89	183.00	12	8,701	0.14%
2023/09/19	7.3	185.47	6	186.34	187.00	1.3	8,614	0.01%
2023/09/18	25	188.74	28	188.86	188.00	-3	8,476	-0.04%
2023/09/15	4	178.38	3	175.00	178.50	1	8,215	0.01%
2023/09/14	7	166.93	56	167.04	167.50	-49	7,911	-0.62%
2023/09/13	1	159.00	12	160.04	160.50	-11	7,851	-0.14%
2023/09/11	10	170.65	0	0.00	170.00	10	7,726	0.13%
2023/09/08	6	167.50	1	165.00	166.50	5	7,673	0.07%
2023/09/07	1	165.50	1	167.00	165.50	0	7,677	0.00%
2023/09/06	0	0.00	3	170.17	166.00	-3	7,691	-0.04%
2023/09/05	7	163.93	4	164.50	165.00	3	7,660	0.04%
2023/09/04	4	158.63	0	0.00	159.00	4	7,600	0.05%
2023/09/01	2	161.75	11.1	160.27	159.00	-9.1	7,583	-0.12%
2023/08/31	1	160.00	2	160.50	160.00	-1	7,547	-0.01%
2023/08/30	18.1	159.01	9.2	156.65	157.50	8.9	7,489	0.12%
2023/08/29	11.2	152.56	11	156.23	157.00	0.2	7,445	0.00%
2023/08/28	3	145.33	21	150.18	150.00	-18	7,327	-0.25%
2023/08/25	3	139.87	3	141.17	144.00	0	7,256	0.00%
2023/08/24	2	141.76	2	143.25	142.50	0	7,278	0.00%
2023/08/23	1	138.50	2	142.00	142.00	-1	7,413	-0.01%
2023/08/22	2.1	138.71	2	138.00	138.00	0.1	7,463	0.00%
2023/08/21	0	0.00	1	140.00	138.50	-1	7,474	-0.01%
2023/08/18	7	141.64	5	139.00	138.50	2	7,510	0.03%
2023/08/17	0	0.00	6	142.00	143.50	-6	7,497	-0.08%
2023/08/16	4	138.00	4	139.00	137.00	0	7,498	0.00%
2023/08/15	3	139.67	3	140.50	140.00	0	7,496	0.00%
2023/08/14	4	136.38	0	0.00	139.00	4	7,452	0.05%
2023/08/11	9	143.28	4	142.50	143.50	5	7,361	0.07%
2023/08/10	5	147.40	6	144.00	145.00	-1	7,284	-0.01%
2023/08/09	96	154.02	1	158.00	151.50	95	7,190	1.32%
2023/08/08	414	157.14	6	158.92	157.00	408	7,172	5.69%	大買/鉅額交易
2023/08/04	4	151.88	3	152.67	153.00	1	7,112	0.01%
2023/08/02	57	156.01	13	153.38	151.50	44	7,156	0.61%
2023/08/01	21	159.60	10	155.35	156.00	11	7,157	0.15%
2023/07/31	4	165.00	25	162.40	160.50	-21	7,087	-0.30%
2023/07/28	1	162.00	51	165.98	165.50	-50	7,045	-0.71%
2023/07/27	54	162.06	3	164.33	163.50	51	7,092	0.72%
2023/07/26	8	165.31	7	164.21	164.00	1	7,021	0.01%
2023/07/25	17	161.68	11.1	163.70	164.50	5.9	6,878	0.09%
2023/07/24	41	157.26	23	160.59	158.50	18	6,735	0.27%
2023/07/21	23	145.02	3.4	147.00	149.50	19.6	6,458	0.30%
2023/07/20	3	144.00	2	146.00	147.50	1	6,443	0.02%
2023/07/19	5	144.00	2	143.00	142.50	3	6,420	0.05%
2023/07/18	1.1	142.91	13	141.62	141.50	-11.9	6,490	-0.18%
2023/07/17	5	149.10	94	148.05	149.00	-89	6,392	-1.39%
2023/07/14	62	144.65	6	148.25	144.00	56	6,242	0.90%
2023/07/13	35	147.23	10	146.05	144.50	25	6,123	0.41%
2023/07/12	9.2	141.01	0	0.00	143.00	9.2	5,938	0.15%
2023/07/11	9	143.67	14	142.36	140.50	-5	5,853	-0.09%
2023/07/10	11.1	146.59	4.1	145.26	146.00	7	5,727	0.12%
2023/07/07	13	141.85	13	140.85	144.00	0	5,747	0.00%
2023/07/06	5	136.20	4	135.50	136.50	1	5,326	0.02%
2023/07/05	3	132.50	3	134.50	131.00	0	5,329	0.00%
2023/07/04	4	134.63	18	134.50	133.50	-14	5,304	-0.26%
2023/07/03	10	138.90	17	139.06	137.50	-7	5,175	-0.14%
2023/06/30	10	132.55	8.1	134.51	136.00	2	4,961	0.04%
2023/06/29	2	124.00	9.1	127.79	129.50	-7.1	4,553	-0.15%
2023/06/28	6	117.00	15	115.63	118.00	-9	4,363	-0.21%
2023/06/27	8	113.50	0	0.00	113.00	8	4,255	0.19%
2023/06/26	0	0.00	1	111.00	112.50	-1	4,252	-0.02%
2023/06/21	3	112.00	7	112.57	112.00	-4	4,249	-0.09%
2023/06/20	8	113.00	7	111.50	112.50	1	4,249	0.02%
2023/06/19	7	112.71	0	0.00	112.50	7	4,251	0.16%
2023/06/16	21	113.93	5	113.70	113.00	16	4,261	0.38%
2023/06/15	1	112.50	2	111.25	113.00	-1	4,258	-0.02%
2023/06/14	1	109.00	0	0.00	111.00	1	4,242	0.02%
2023/06/13	7	110.00	0	0.00	108.50	7	4,231	0.17%
2023/06/12	2	115.25	2	113.75	112.50	0	4,226	0.00%
2023/06/09	0	0.00	3	114.34	116.00	-3	4,198	-0.07%
2023/06/08	2	111.50	4.1	110.56	110.00	-2.1	4,149	-0.05%
2023/06/07	0	0.00	6	112.25	112.50	-6	4,176	-0.14%
2023/06/05	4	110.51	1	111.50	109.50	3	4,162	0.07%
2023/06/02	1	110.00	0	0.00	110.00	1	4,182	0.02%
2023/05/31	0.1	109.00	0	0.00	109.00	0.1	4,137	0.00%
2023/05/30	1	108.00	1	109.50	109.50	0	4,128	0.00%
2023/05/29	34	110.94	34	109.85	109.50	0	4,073	0.00%
2023/05/26	0	0.00	2	100.25	103.00	-2	3,928	-0.05%
2023/05/25	2	98.70	1	99.70	98.60	1	3,868	0.03%
2023/05/24	4	98.60	0	0.00	98.60	4	3,857	0.10%
2023/05/23	3	103.33	0	0.00	101.00	3	3,851	0.08%
2023/05/22	0	0.00	5	100.68	102.50	-5	3,926	-0.13%
2023/05/19	5	98.12	0	0.00	98.00	5	3,934	0.13%
2023/05/18	4	99.83	2	100.25	99.70	2	3,932	0.05%
2023/05/11	2	100.00	2	100.50	100.00	0	3,975	0.00%
2023/05/10	1	104.00	0	0.00	103.50	1	3,949	0.03%
2023/05/08	2	109.25	2.4	110.50	109.00	-0.4	3,971	-0.01%
2023/05/05	1	115.00	0	0.00	114.00	1	3,883	0.03%
2023/05/04	1.1	114.60	4	117.25	117.50	-2.9	3,912	-0.07%
2023/05/03	10	116.75	0	0.00	116.00	10	4,009	0.25%
2023/05/02	0.1	112.47	0	0.00	113.50	0.1	3,968	0.00%
2023/04/28	0.4	109.50	0	0.00	110.50	0.4	3,980	0.01%
2023/04/25	2	110.00	1	110.00	109.00	1	4,004	0.02%
2023/04/24	3	113.83	2	112.25	113.50	1	3,966	0.03%
2023/04/21	4	116.75	5.1	116.41	115.00	-1.1	3,934	-0.03%
2023/04/20	5	115.60	5.4	117.48	114.50	-0.4	3,810	-0.01%
2023/04/19	3	116.50	4	117.25	115.50	-1	3,799	-0.03%
2023/04/18	0	116.50	0	0.00	114.00	0	3,722	0.00%
2023/04/17	2	114.75	3	114.33	115.50	-1	3,711	-0.03%
2023/04/13	4	111.88	2	112.75	112.50	2	3,634	0.06%
2023/04/12	5	101.50	25	108.72	112.50	-20	3,558	-0.56%
2023/04/11	1.4	103.39	4	106.00	106.00	-2.7	3,367	-0.08%
2023/04/10	0.5	106.50	7	104.36	105.00	-6.5	3,443	-0.19%
2023/04/07	3	97.60	2	101.00	102.50	1	3,296	0.03%
2023/04/06	0	0.00	1	95.40	98.00	-1	3,247	-0.03%
2023/03/30	5	93.18	1	92.00	92.40	4	3,436	0.12%
2023/03/29	1	94.50	0	0.00	93.60	1	3,410	0.03%
2023/03/28	1	96.80	0	0.00	96.50	1	3,430	0.03%
2023/03/24	0	0.00	2	98.90	99.00	-2	3,489	-0.06%
2023/03/22	3	98.40	0	0.00	98.30	3	3,549	0.08%
2023/03/16	1	95.50	0	0.00	96.10	1	3,686	0.03%
2023/03/15	3	98.17	0	0.00	97.90	3	3,776	0.08%
2023/03/13	1	100.50	2	101.75	102.00	-1	3,864	-0.03%
2023/03/10	7	99.31	1	98.50	98.50	6	3,921	0.15%
2023/03/09	3	102.67	0	0.00	102.50	3	3,897	0.08%
2023/03/08	2	105.50	0	0.00	105.00	2	3,900	0.05%
2023/03/07	0	0.00	4	104.13	107.00	-4	3,966	-0.10%
2023/03/06	1	102.00	10	102.85	103.00	-9	3,954	-0.23%
2023/03/02	1	103.00	0	0.00	102.50	1	3,986	0.03%
2023/03/01	0.1	105.00	1	104.00	104.50	-0.9	4,002	-0.02%
2023/02/24	0	0.00	22	104.45	104.00	-22	4,103	-0.54%
2023/02/22	3	105.50	9	105.39	106.00	-6	4,189	-0.14%
2023/02/21	2	106.25	9	107.11	105.50	-7	4,176	-0.17%
2023/02/20	4	106.25	12	106.33	106.50	-8	4,187	-0.19%
2023/02/17	0	0.00	2	101.50	102.50	-2	4,128	-0.05%
2023/02/16	0	0.00	30	99.30	99.00	-30	4,124	-0.73%
2023/02/15	0	0.00	2	101.00	100.00	-2	4,121	-0.05%
2023/02/14	0	0.00	4	98.10	99.00	-4	4,113	-0.10%
2023/02/13	13	96.73	0	0.00	96.90	13	4,129	0.31%
2023/02/10	5	97.04	1	98.00	97.30	4	4,152	0.10%
2023/02/09	5	98.70	0	0.00	97.70	5	4,117	0.12%
2023/02/08	5	99.26	3	100.00	98.40	2	4,093	0.05%
2023/02/07	1	99.30	5	100.08	99.50	-4	4,073	-0.10%
2023/02/06	30	101.21	0.1	101.50	99.60	29.9	4,063	0.74%
2023/02/03	0	0.00	1.3	104.46	105.00	-1.3	3,971	-0.03%
2023/02/02	3	105.67	1	105.50	105.50	2	4,028	0.05%
2023/02/01	11	105.32	15.4	106.22	105.00	-4.4	3,987	-0.11%
2023/01/31	0	99.20	0	0.00	99.10	0	3,898	0.00%
2023/01/30	1	97.40	0	0.00	95.80	1	3,893	0.03%
2023/01/17	1.2	94.58	12	94.00	95.00	-10.8	4,001	-0.27%
2023/01/16	3.2	91.66	3	92.20	92.90	0.2	4,039	0.00%
2023/01/13	5	92.20	1	93.20	91.70	4	4,093	0.10%
2023/01/12	7	93.43	0	0.00	92.60	7	4,140	0.17%
2023/01/11	4.1	94.08	4	94.30	93.30	0.1	4,190	0.00%
2023/01/10	1	94.30	0	0.00	93.30	1	4,159	0.02%
2023/01/09	7	92.36	3.1	92.08	93.30	3.9	4,100	0.10%
2023/01/05	2	89.85	0	0.00	89.50	2	4,011	0.05%
2023/01/04	0	0.00	3	92.37	91.70	-3	3,978	-0.08%
2023/01/03	0.1	89.50	0	0.00	90.90	0.1	3,951	0.00%
2022/12/30	2	89.25	0	0.00	88.60	2	3,912	0.05%
2022/12/29	0	0.00	1	90.00	90.80	-1	3,854	-0.03%
2022/12/28	2	90.35	7	90.99	91.90	-5	3,763	-0.13%
2022/12/27	0	0.00	1	87.80	88.00	-1	3,626	-0.03%
2022/12/26	4	86.43	2	86.85	86.20	2	3,627	0.06%
2022/12/23	3	89.57	3.1	90.03	88.90	-0.1	3,619	0.00%
2022/12/22	1	89.80	4.1	89.20	90.00	-3.1	3,537	-0.09%
2022/12/21	0	0.00	0.2	85.25	83.70	-0.2	3,507	-0.01%
2022/12/20	5.1	82.15	1	82.60	81.70	4.1	3,520	0.12%
2022/12/19	2	86.15	1	85.50	85.50	1	3,524	0.03%
2022/12/16	6	89.02	0	0.00	87.70	6	3,573	0.17%
2022/12/15	10	91.00	1	91.50	90.90	9	3,556	0.25%
2022/12/14	10	88.70	1	88.90	90.30	9	3,528	0.26%
2022/12/13	1	87.80	1	89.30	87.80	0	3,500	0.00%
2022/12/09	2	88.45	0	0.00	88.50	2	3,476	0.06%
2022/12/08	0	0.00	1.1	90.30	90.00	-1.1	3,421	-0.03%
2022/12/07	4	87.13	0	0.00	85.90	4	3,324	0.12%
2022/12/06	0	0.00	4.1	90.69	90.20	-4.1	3,217	-0.13%
2022/12/05	2	89.35	2	90.10	88.80	0	3,152	0.00%
2022/12/02	3	86.70	0	0.00	88.70	3	3,095	0.10%
2022/11/30	1	85.10	3	85.00	85.00	-2	2,989	-0.07%
2022/11/29	0	0.00	4	84.23	85.10	-4	2,969	-0.13%
2022/11/28	0.1	82.10	1	79.90	82.50	-0.9	2,896	-0.03%
2022/11/25	3	81.83	1	82.70	80.50	2	2,882	0.07%
2022/11/24	2	82.00	0	0.00	82.50	2	2,859	0.07%
2022/11/23	2	82.55	0	0.00	82.10	2	2,838	0.07%
2022/11/22	3	83.30	1	84.10	82.90	2	2,816	0.07%
2022/11/21	0	0.00	3.2	84.87	86.30	-3.2	2,738	-0.12%
2022/11/18	2	81.60	0	0.00	79.50	2	2,648	0.08%
2022/11/16	0	0.00	2	82.30	81.90	-2	2,656	-0.08%
2022/11/15	1	82.60	2	81.70	81.80	-1	2,614	-0.04%
2022/11/14	0	0.00	2	79.75	81.70	-2	2,645	-0.08%
2022/11/11	1.1	78.77	1	79.40	78.50	0.1	2,801	0.00%
2022/11/10	1	79.40	2	79.75	79.60	-1	3,002	-0.03%
2022/11/09	1.2	78.55	0	0.00	78.30	1.2	3,016	0.04%
2022/11/08	4	80.65	5.1	80.37	80.20	-1.1	2,979	-0.04%
2022/11/07	0	0.00	1	79.50	79.40	-1	2,957	-0.03%
2022/11/04	0	0.00	1	77.60	78.50	-1	2,964	-0.03%
2022/11/02	10	78.39	9	78.87	78.70	1	2,941	0.03%
2022/11/01	13	78.86	13	77.51	78.90	0	2,928	0.00%
2022/10/28	3	81.30	3	80.60	80.80	0	2,838	0.00%
2022/10/27	14	81.00	16	79.00	81.20	-2	2,823	-0.07%
2022/10/26	1	79.70	0.5	79.70	80.00	0.5	2,780	0.02%
2022/10/25	9	78.78	6.2	77.78	80.00	2.8	2,724	0.10%
2022/10/24	0	0.00	0.3	77.66	78.10	-0.3	2,582	-0.01%
2022/10/21	0	0.00	2.1	72.80	73.60	-2.1	2,496	-0.08%
2022/10/20	1.1	69.85	0.1	72.30	71.60	1	2,421	0.04%
2022/10/19	1	71.00	0.6	70.78	70.40	0.4	2,376	0.02%
2022/10/18	0	0.00	0.1	66.10	66.30	-0.1	2,337	0.00%
2022/10/17	0	63.10	0	0.00	64.80	0	2,358	0.00%
2022/10/14	0	0.00	0.1	65.60	65.40	-0.1	2,359	0.00%
2022/10/12	0	64.80	0	0.00	65.30	0	2,390	0.00%
2022/10/11	0.1	65.40	0	0.00	66.80	0.1	2,416	0.00%
2022/10/06	0	66.10	1	66.10	66.00	-1	2,469	-0.04%
2022/10/05	0	0.00	0.4	66.53	66.20	-0.4	2,505	-0.02%
2022/10/04	0.2	65.50	1.2	65.50	65.40	-1.1	2,561	-0.04%
2022/09/30	0	0.00	1	62.50	62.80	-1	2,559	-0.04%
2022/09/29	0.1	63.25	0	0.00	62.10	0.1	2,542	0.00%
2022/09/28	1.3	63.82	0	0.00	63.00	1.3	2,539	0.05%
2022/09/27	1.2	66.78	0	0.00	66.80	1.2	2,548	0.05%
2022/09/26	0.1	68.26	1	66.30	66.40	-0.9	2,544	-0.03%
2022/09/23	0	72.80	3	75.20	70.40	-3	2,556	-0.12%
2022/09/22	0	0.00	0.6	76.86	76.20	-0.6	2,561	-0.02%
2022/09/21	0	79.60	1	77.40	78.30	-1	2,574	-0.04%
2022/09/20	1.1	78.51	0	0.00	77.90	1.1	2,636	0.04%
2022/09/19	2	82.30	0	0.00	80.80	2	2,673	0.07%
2022/09/15	1	83.00	2	83.20	82.80	-1	2,743	-0.04%
2022/09/13	1	83.70	0	0.00	83.50	1	2,794	0.04%
2022/09/12	4.1	82.64	1	83.20	83.70	3.1	2,837	0.11%
2022/09/08	0	0.00	1	82.10	83.20	-1	2,926	-0.03%
2022/09/07	0.3	82.00	0	0.00	80.50	0.3	2,967	0.01%
2022/09/06	1.2	82.03	0	0.00	82.00	1.2	3,156	0.04%
2022/09/01	1.1	85.65	0	0.00	85.30	1.1	3,198	0.03%
2022/08/31	1	87.10	0	0.00	87.30	1	3,214	0.03%
2022/08/26	0.2	87.45	0	0.00	86.10	0.2	3,237	0.01%
2022/08/25	1	87.60	4	88.38	87.70	-3	3,223	-0.09%
2022/08/24	3	87.40	32	87.60	88.20	-29	3,225	-0.90%
2022/08/23	14	86.64	1	87.00	86.60	13	3,215	0.40%
2022/08/22	20	85.55	1	85.00	86.20	19	3,253	0.58%
2022/08/19	3	85.87	1	85.80	86.50	2	3,243	0.06%
2022/08/18	6.5	82.72	75	84.37	83.90	-68.5	3,198	-2.14%
2022/08/17	19.9	92.22	0	0.00	88.00	19.9	3,013	0.66%
2022/08/16	24.6	98.82	0	0.00	97.70	24.6	2,843	0.87%
2022/08/15	1	100.00	0	0.00	101.00	1	2,818	0.04%
2022/08/12	6	99.70	0	0.00	100.00	6	2,906	0.21%
2022/08/11	13	99.17	1	99.40	99.10	12	2,927	0.41%
2022/08/10	18	101.50	11.1	101.55	101.00	6.9	2,940	0.23%
2022/08/05	1	98.90	4	97.80	98.90	-3	3,159	-0.09%
2022/08/04	4.2	97.02	0	0.00	97.20	4.2	3,186	0.13%
2022/08/02	1	99.00	0	0.00	98.90	1	3,214	0.03%
2022/08/01	0	0.00	1	102.50	101.50	-1	3,236	-0.03%
2022/07/27	1	99.90	1.6	100.32	101.00	-0.6	3,344	-0.02%
2022/07/26	1	100.00	48	100.94	99.40	-47	3,399	-1.38%
2022/07/25	3	101.33	27	100.43	100.00	-24	3,457	-0.69%
2022/07/22	16	98.97	4	98.80	98.00	12	3,576	0.34%
2022/07/19	2	97.20	0	0.00	97.40	2	4,609	0.04%
2022/07/18	1	94.80	0	0.00	94.50	1	4,654	0.02%
2022/07/15	11.1	94.82	5	94.62	94.40	6.1	4,720	0.13%
2022/07/14	12	94.50	0	0.00	96.30	12	4,833	0.25%
2022/07/13	14	97.30	1	99.70	96.40	13	4,957	0.26%
2022/07/12	38	99.35	4	98.00	98.00	34	5,311	0.64%
2022/07/07	1	106.50	4	107.63	106.00	-3	6,067	-0.05%
2022/07/06	4	107.63	0	0.00	106.50	4	6,132	0.07%
2022/07/05	5	112.80	5	113.60	112.50	0	6,141	0.00%
2022/07/01	2	111.50	24	112.08	109.00	-22	6,082	-0.36%
2022/06/30	24	110.75	0.2	113.00	110.50	23.8	6,034	0.40%
2022/06/29	0	0.00	1	109.50	110.50	-1	6,062	-0.02%
2022/06/28	1	111.50	27	108.00	108.50	-26	6,091	-0.43%
2022/06/27	1	107.00	4	107.63	108.00	-3	6,062	-0.05%
2022/06/24	1	107.00	2	105.75	107.50	-1	6,191	-0.02%
2022/06/22	0	0.00	1	100.00	99.70	-1	6,360	-0.02%
2022/06/21	1	99.90	1	100.50	101.00	0	6,577	0.00%
2022/06/20	0.1	99.50	0	0.00	99.80	0.1	6,562	0.00%
2022/06/17	30	102.15	0	0.00	101.00	30	6,524	0.46%
2022/06/16	1.1	106.05	5	106.00	105.50	-3.9	6,414	-0.06%
2022/06/15	18	113.28	16	109.50	108.00	2	6,386	0.03%
2022/06/14	3.5	109.01	1	110.00	110.00	2.5	6,176	0.04%
2022/06/10	3	114.67	2	113.25	113.50	1	6,130	0.02%
2022/06/09	1	114.00	2	115.50	114.50	-1	6,112	-0.02%
2022/06/08	3	114.00	0	0.00	113.50	3	6,089	0.05%
2022/06/02	1	114.00	1.1	112.59	112.50	-0.1	6,122	0.00%
2022/05/27	2	113.50	6	113.92	113.00	-4	6,065	-0.07%
2022/05/26	7	113.86	2	112.50	112.50	5	6,065	0.08%
2022/05/24	3	115.17	0	0.00	114.50	3	6,028	0.05%
2022/05/20	16	121.13	15	122.07	117.50	1	5,961	0.02%
2022/05/19	1	117.50	2	118.50	119.00	-1	5,901	-0.02%
2022/05/18	2	119.50	0	0.00	120.00	2	5,866	0.03%
2022/05/17	1	118.00	1	118.00	118.50	0	5,839	0.00%
2022/05/16	12	118.54	14	117.50	118.50	-2	5,809	-0.03%
2022/05/13	14	117.89	40	116.99	116.00	-26	5,750	-0.45%
2022/05/12	28	113.46	2	114.51	112.00	26	5,612	0.46%
2022/05/11	0	0.00	0	116.50	115.50	0	5,588	0.00%
2022/05/10	6	115.92	8	116.75	117.50	-2	5,551	-0.04%
2022/05/09	6	115.50	1	117.00	116.00	5	5,528	0.09%
2022/05/06	1	121.00	0	0.00	119.50	1	5,498	0.02%
2022/05/05	3	123.50	2	124.75	122.00	1	5,479	0.02%
2022/05/04	3	122.17	2	120.75	120.50	1	5,462	0.02%
2022/05/03	1	126.00	2.2	123.58	123.50	-1.2	5,418	-0.02%
2022/04/29	7	127.79	16	126.75	127.50	-9	5,388	-0.17%
2022/04/28	22.1	128.59	6	128.17	125.00	16.1	5,336	0.30%
2022/04/27	9.1	130.12	7.5	131.73	134.00	1.6	5,177	0.03%
2022/04/26	19.1	132.66	24.2	133.63	133.50	-5	5,001	-0.10%
2022/04/25	3	125.52	2	125.74	127.50	1	4,210	0.02%
2022/04/22	1	127.53	3	128.67	128.50	-2	4,124	-0.05%
2022/04/21	2	130.50	2	130.00	127.50	0	4,080	0.00%
2022/04/20	9.1	130.16	1	130.00	131.00	8.1	4,037	0.20%
2022/04/19	5	132.20	62	132.61	133.50	-57	3,920	-1.45%
2022/04/18	6	132.75	17.1	133.47	132.50	-11	3,801	-0.29%
2022/04/15	21.1	130.54	44.2	130.78	130.50	-23.1	3,517	-0.66%
2022/04/14	53	124.40	78	123.49	124.00	-25	3,058	-0.82%
2022/04/12	1	117.50	6	116.67	118.50	-5	2,793	-0.18%
2022/04/11	2	117.50	1	116.50	115.00	1	2,716	0.04%
2022/04/08	0	0.00	2	113.50	116.50	-2	2,684	-0.07%
2022/04/07	2	113.25	0	0.00	112.00	2	2,655	0.08%
2022/04/06	1	114.00	1	117.00	115.00	0	2,628	0.00%
2022/04/01	3	115.17	5	114.90	115.50	-2	2,591	-0.08%
2022/03/31	2	112.50	8	114.81	111.00	-6	2,490	-0.24%
2022/03/30	6	112.58	3	113.33	112.50	3	2,432	0.12%
2022/03/29	24	115.98	1	116.50	113.50	23	2,388	0.96%
2022/03/28	2	115.50	6	117.08	121.50	-4	2,230	-0.18%
2022/03/25	0.1	118.00	0.1	117.00	119.00	-0.1	2,145	0.00%
2022/03/24	3	121.00	14	114.71	119.50	-11	2,259	-0.49%
2022/03/23	1	111.50	1	112.00	111.50	0	2,226	0.00%
2022/03/22	2	111.00	1	111.50	112.00	1	2,223	0.04%
2022/03/21	1	110.00	1	110.50	109.50	0	2,209	0.00%
2022/03/18	1	109.50	1	108.50	109.00	0	2,212	0.00%
2022/03/10	2	106.00	1	107.50	106.50	1	2,216	0.05%
2022/03/09	2	105.25	1	106.00	105.50	1	2,212	0.05%
2022/03/08	3.2	105.89	0	0.00	105.00	3.2	2,187	0.15%
2022/03/07	5.1	109.20	0	0.00	108.00	5.1	2,158	0.24%
2022/03/04	1	112.00	0	0.00	112.00	1	2,133	0.05%
2022/03/03	2	113.00	0	0.00	114.00	2	2,133	0.09%
2022/03/02	0	0.00	0	111.00	112.50	0	2,126	0.00%
2022/02/24	4	109.13	0	0.00	108.50	4	2,224	0.18%
2022/02/23	3.1	110.53	0	0.00	111.50	3.1	2,224	0.14%
2022/02/22	4	111.75	0	0.00	111.50	4	2,257	0.18%
2022/02/21	3	114.00	3	114.00	113.50	0	2,253	0.00%
2022/02/18	1	110.00	0	0.00	111.50	1	2,228	0.04%
2022/02/17	2	110.00	3	110.50	110.50	-1	2,241	-0.04%
2022/02/15	4	109.50	38	109.50	108.50	-34	2,287	-1.49%
2022/02/14	2	109.50	0	0.00	110.00	2	2,309	0.09%
2022/02/10	10	111.85	2	111.75	112.00	8	2,366	0.34%
2022/02/09	1	110.00	0	0.00	110.50	1	2,447	0.04%
2022/02/08	2	110.51	5	111.00	110.50	-3	2,457	-0.12%
2022/02/07	5	109.50	0	0.00	110.00	5	2,461	0.20%
2022/01/25	3.2	106.02	0	0.00	105.50	3.2	2,498	0.13%
2022/01/24	1	109.50	1	109.50	109.00	0	2,524	0.00%
2022/01/21	13	112.42	0	0.00	111.00	13	2,549	0.51%
2022/01/20	0	0.00	1	114.00	113.50	-1	2,657	-0.04%
2022/01/19	1	113.00	0	0.00	112.50	1	2,676	0.04%
2022/01/18	5	115.50	0	0.00	115.50	5	2,674	0.19%
2022/01/17	11	114.23	1	114.00	114.00	10	2,671	0.37%
2022/01/14	1	115.00	0.1	115.00	115.00	0.9	2,695	0.03%
2022/01/13	1.1	117.42	0	0.00	116.00	1.1	2,717	0.04%
2022/01/12	1	116.50	3	115.33	116.00	-2	2,715	-0.07%
2022/01/11	2	115.75	4	118.13	116.50	-2	2,728	-0.07%
2022/01/10	0.1	120.21	1.2	117.73	121.00	-1.1	2,728	-0.04%
2022/01/07	1	117.50	2	116.50	116.50	-1	2,746	-0.04%
2022/01/06	1	111.50	1	114.00	114.50	0	2,795	0.00%
2022/01/03	0	0.00	1	113.00	114.00	-1	3,122	-0.03%
2021/12/29	1	110.00	1	110.50	111.00	0	4,067	0.00%
2021/12/28	0	0.00	0.1	110.00	110.50	-0.1	4,345	0.00%
2021/12/24	2	111.25	1	110.50	110.50	1	5,362	0.02%
2021/12/23	1	112.00	1	111.50	111.50	0	5,554	0.00%
2021/12/21	2	113.50	2	114.00	114.00	0	5,597	0.00%
2021/12/20	29.1	118.10	32	118.28	114.00	-2.9	5,569	-0.05%
2021/12/17	14	116.57	12.1	117.67	116.50	2	5,313	0.04%
2021/12/16	1	110.50	1	110.00	111.00	0	5,099	0.00%
2021/12/14	2	109.50	0	0.00	108.50	2	5,104	0.04%
2021/12/13	1	110.00	1	109.00	110.00	0	5,102	0.00%
2021/12/10	1	108.00	1	109.00	108.50	0	5,104	0.00%
2021/12/08	2	111.25	1	110.50	110.50	1	5,113	0.02%
2021/12/07	1	111.00	1	112.00	111.00	0	5,148	0.00%
2021/12/03	2	111.50	2	113.25	110.50	0	5,182	0.00%
2021/12/02	1	111.00	1	112.50	110.00	0	5,170	0.00%
2021/11/29	1	108.50	0	0.00	109.00	1	5,193	0.02%
2021/11/26	1	110.50	4	111.00	110.00	-3	5,190	-0.06%
2021/11/25	1.2	112.50	0	0.00	111.50	1.2	5,200	0.02%
2021/11/24	1	114.00	1	117.00	112.00	0	5,212	0.00%
2021/11/23	0.1	110.50	1	112.00	111.00	-0.9	5,118	-0.02%
2021/11/22	1	110.00	0	0.00	109.50	1	5,143	0.02%
2021/11/19	4	111.75	13	111.58	111.50	-9	5,154	-0.17%
2021/11/18	1	108.00	1	108.00	109.00	0	5,126	0.00%
2021/11/17	3.4	108.26	0	0.00	107.50	3.4	5,138	0.07%
2021/11/15	2	109.00	16	108.53	109.00	-14	5,155	-0.27%
2021/11/12	1	111.00	0	0.00	111.00	1	5,142	0.02%
2021/11/11	0	0.00	1	113.00	112.50	-1	5,132	-0.02%
2021/11/10	22	116.34	22	114.00	114.00	0	5,123	0.00%
2021/11/09	0	0.00	1	115.50	114.50	-1	5,111	-0.02%
2021/11/08	23	113.63	42	114.48	114.00	-19	5,101	-0.37%
2021/11/05	2	109.75	0	0.00	110.50	2	5,044	0.04%
2021/11/04	0	0.00	18	111.78	110.50	-18	5,066	-0.36%
2021/11/03	2	113.25	12	113.50	112.00	-10	5,088	-0.20%
2021/11/02	3.1	112.73	1	115.50	111.50	2.1	5,088	0.04%
2021/11/01	2	115.50	1	115.00	115.00	1	5,076	0.02%
2021/10/29	7	114.29	3	114.00	113.00	4	5,063	0.08%
2021/10/28	12.1	114.67	5	113.60	114.00	7.1	5,017	0.14%
2021/10/27	1	108.00	1	107.00	109.00	0	4,896	0.00%
2021/10/25	2	105.50	1	106.00	105.50	1	4,873	0.02%
2021/10/22	2	105.75	1	105.50	105.50	1	4,896	0.02%
2021/10/21	8	107.56	2	107.75	108.00	6	4,909	0.12%
2021/10/20	7	107.86	4	106.50	106.50	3	4,874	0.06%
2021/10/19	2	108.00	0	0.00	108.00	2	4,845	0.04%
2021/10/18	4.1	109.21	0.1	107.50	107.50	4	4,837	0.08%
2021/10/15	12	108.29	5	109.70	110.50	7	4,826	0.15%
2021/10/14	7	113.29	4	111.75	111.50	3	4,733	0.06%
2021/10/13	1	116.88	8	115.63	118.00	-7	4,607	-0.15%
2021/10/12	27	118.61	25	114.46	113.00	2	4,523	0.04%
2021/10/08	37	121.50	16	121.44	121.00	21	4,420	0.48%
2021/10/07	26	119.65	35	121.99	123.50	-9	4,316	-0.21%
2021/10/06	58	126.06	39	126.77	122.00	19	4,053	0.47%
2021/10/05	42.1	117.95	29	118.52	123.50	13.1	3,406	0.38%
2021/10/04	31	118.97	43	119.20	121.50	-12	3,164	-0.38%
2021/10/01	80	117.76	71.6	118.48	113.00	8.4	2,791	0.30%
2021/09/30	0	0.00	16.4	115.98	116.50	-16.4	2,257	-0.73%
2021/09/29	5	108.00	0.1	107.00	106.00	5	2,115	0.23%
2021/09/27	0.1	104.00	0	0.00	103.00	0.1	2,268	0.00%
2021/09/24	11	102.64	0	0.00	102.50	11	2,382	0.46%
2021/09/23	0.1	103.50	0	0.00	102.00	0.1	2,481	0.00%
2021/09/17	2	103.50	0	0.00	103.50	2	2,701	0.07%
2021/09/16	0	0.00	1	104.50	104.00	-1	2,764	-0.04%
2021/09/14	1	105.00	0	0.00	105.00	1	3,029	0.03%
2021/09/13	1	108.50	0	0.00	108.00	1	3,427	0.03%
2021/09/10	1	109.50	1.1	110.95	109.50	-0.1	3,531	0.00%
2021/09/09	0.1	104.00	1	106.50	106.50	-0.9	3,588	-0.03%
2021/09/08	1	104.50	1	106.50	103.00	0	3,798	0.00%
2021/09/06	1	107.50	0	0.00	106.50	1	4,273	0.02%
2021/09/03	1	108.50	0	0.00	108.50	1	4,632	0.02%
2021/08/30	1	111.00	3	112.00	112.00	-2	5,221	-0.04%
2021/08/27	0	0.00	1	113.00	113.00	-1	5,559	-0.02%
2021/08/26	2	115.75	1.1	119.43	115.00	1	5,594	0.02%
2021/08/23	0	0.00	2	109.50	109.50	-2	5,800	-0.03%
2021/08/20	0	0.00	1.1	107.10	108.50	-1.1	5,868	-0.02%
2021/08/19	2	111.00	0	0.00	110.00	2	5,888	0.03%
2021/08/18	0.1	114.50	0.5	111.72	115.00	-0.4	5,895	-0.01%
2021/08/12	0.3	115.00	0	0.00	115.00	0.3	5,937	0.01%
2021/08/10	3.2	117.13	0	0.00	115.50	3.2	6,044	0.05%
2021/08/09	1	121.50	2	120.75	119.50	-1	6,130	-0.02%
2021/08/06	2	118.50	4	121.00	116.50	-2	6,187	-0.03%
2021/08/05	1.1	117.59	1	118.50	119.00	0.1	6,271	0.00%
2021/08/04	4	118.75	0	0.00	118.50	4	6,460	0.06%
2021/08/02	0	0.00	1	123.50	124.00	-1	6,996	-0.01%
2021/07/29	1	121.50	0	0.00	122.00	1	7,252	0.01%
2021/07/28	2	121.25	1	124.00	123.00	1	7,292	0.01%
2021/07/27	2.1	122.28	2.1	123.98	121.00	0	7,352	0.00%
2021/07/26	1.1	125.05	0	0.00	125.00	1.1	7,485	0.01%
2021/07/23	1	126.50	1	126.50	126.50	0	7,531	0.00%
2021/07/22	0	0.00	10	129.00	126.50	-10	7,517	-0.13%
2021/07/21	3	128.00	0.1	128.00	127.50	2.9	7,536	0.04%
2021/07/20	2	129.50	0	0.00	129.00	2	7,521	0.03%
2021/07/19	9	130.17	1	132.00	129.50	8	7,501	0.11%
2021/07/16	13	128.46	0	0.00	128.00	13	7,575	0.17%
2021/07/15	0.1	128.50	1	131.00	131.00	-1	7,606	-0.01%
2021/07/14	1.1	124.00	1	127.50	126.50	0.1	7,680	0.00%
2021/07/13	4.1	127.00	3	129.00	126.00	1.1	7,810	0.01%
2021/07/12	0	0.00	2	130.00	129.00	-2	7,844	-0.03%
2021/07/09	6	130.58	0	0.00	129.00	6	7,879	0.08%
2021/07/08	4	129.50	14	131.07	133.50	-10	7,911	-0.13%
2021/07/07	1	132.00	0	0.00	130.50	1	7,908	0.01%
2021/07/05	3	137.67	0	0.00	136.00	3	7,924	0.04%
2021/07/02	0	0.00	4	132.75	133.50	-4	7,828	-0.05%
2021/07/01	8.3	131.41	10	134.05	129.50	-1.7	7,797	-0.02%
2021/06/30	4.1	133.88	2	135.00	134.00	2.1	7,705	0.03%
2021/06/29	0	0.00	1	131.50	131.50	-1	7,616	-0.01%
2021/06/28	5	133.19	5	134.00	131.50	0	7,515	0.00%
2021/06/25	3	132.85	0	0.00	131.50	3	7,436	0.04%
2021/06/24	3.1	135.64	3	137.17	134.50	0.1	7,399	0.00%
2021/06/23	4.1	134.87	4	134.75	134.00	0.1	7,310	0.00%
2021/06/22	4	139.63	8.3	140.31	137.50	-4.3	7,170	-0.06%
2021/06/21	7	131.57	2	134.25	133.50	5	6,799	0.07%
2021/06/18	6	133.67	5	132.00	132.50	1	6,703	0.01%
2021/06/17	11	135.18	7	134.36	132.50	4	6,614	0.06%
2021/06/16	5.2	131.84	6	133.92	132.50	-0.8	6,410	-0.01%
2021/06/15	23	130.30	24	129.58	130.00	-1	6,149	-0.02%
2021/06/11	34.1	125.61	51	125.51	124.50	-16.9	5,929	-0.29%
2021/06/10	21	122.26	18	122.00	121.50	3	5,562	0.05%
2021/06/09	2	119.75	14	120.07	123.50	-12	5,306	-0.23%
2021/06/07	3	113.17	1	116.00	111.50	2	5,059	0.04%
2021/06/04	7	122.07	9	123.00	116.00	-2	4,986	-0.04%
2021/06/02	3	115.33	4	115.75	115.00	-1	4,624	-0.02%
2021/06/01	6	112.50	6	113.08	113.50	0	4,574	0.00%
2021/05/31	8	111.56	16	111.84	110.50	-8	4,564	-0.18%
2021/05/28	4	107.00	13	107.04	106.00	-9	4,450	-0.20%
2021/05/27	4	104.13	2	105.25	105.50	2	4,400	0.05%
2021/05/26	2	103.00	1	103.50	104.50	1	4,505	0.02%
2021/05/25	1	104.00	2	104.50	103.50	-1	4,499	-0.02%
2021/05/24	1	102.50	0	0.00	103.50	1	4,519	0.02%
2021/05/21	1	103.00	1	104.00	104.00	0	4,565	0.00%
2021/05/20	2	105.25	2	106.25	101.50	0	4,619	0.00%
2021/05/19	3	106.50	9	106.94	106.00	-6	4,617	-0.13%
2021/05/18	6	100.02	10	101.36	104.50	-4	4,604	-0.09%
2021/05/17	13	97.84	2	99.05	95.50	11	4,577	0.24%
2021/05/14	4	109.00	5	109.60	106.00	-1	4,465	-0.02%
2021/05/13	11.1	103.50	20	101.64	106.00	-8.9	4,390	-0.20%
2021/05/12	13	111.58	35	107.52	105.50	-22	4,288	-0.51%
2021/05/11	19	119.32	15	118.83	116.00	4	4,090	0.10%
2021/05/10	26	120.44	46.7	122.56	122.50	-20.7	3,867	-0.53%
2021/05/07	4	116.63	8	117.44	116.50	-4	3,558	-0.11%
2021/05/06	9	113.22	28	116.13	119.00	-19	3,469	-0.55%
2021/05/05	6	107.67	6	107.58	109.00	0	3,343	0.00%
2021/05/04	10	110.05	5.2	108.54	106.50	4.8	3,356	0.14%
2021/05/03	17	115.76	19	116.87	112.00	-2	3,386	-0.06%
2021/04/29	5	115.80	3	115.67	116.00	2	3,283	0.06%
2021/04/28	8	113.69	7	112.93	113.50	1	3,255	0.03%
2021/04/27	3.1	115.51	2	116.25	114.00	1.1	3,268	0.03%
2021/04/26	5	113.10	6	114.08	115.00	-1	3,267	-0.03%
2021/04/23	4.2	111.86	3.2	112.16	112.00	1	3,305	0.03%
2021/04/22	28	114.38	11	113.32	112.00	17	3,332	0.51%
2021/04/21	4	117.38	3	116.50	116.50	1	3,284	0.03%
2021/04/20	28	118.59	13	117.65	117.50	15	3,261	0.46%
2021/04/19	10	118.15	7	118.00	119.00	3	3,242	0.09%
2021/04/16	7	114.79	7	114.07	114.00	0	3,150	0.00%
2021/04/15	16.1	113.40	4	112.75	112.00	12.1	3,155	0.38%
2021/04/14	8	110.94	3	113.33	110.50	5	3,196	0.16%
2021/04/13	3.2	112.69	2	111.75	110.50	1.2	3,157	0.04%
2021/04/12	1.3	109.00	4	111.75	112.00	-2.7	3,162	-0.09%
2021/04/09	2	107.75	1	109.50	108.00	1	3,138	0.03%
2021/04/08	1.1	110.62	0	0.00	110.50	1.1	3,123	0.03%
2021/04/07	0	0.00	4	108.50	108.00	-4	3,132	-0.13%
2021/04/06	3	105.67	16	106.50	106.50	-13	3,160	-0.41%
2021/03/31	2	106.00	0	0.00	106.00	2	3,224	0.06%
2021/03/30	0	0.00	1	107.00	108.50	-1	3,245	-0.03%
2021/03/29	2	105.00	0	0.00	105.50	2	3,277	0.06%
2021/03/26	1	105.50	1	106.00	105.50	0	3,391	0.00%
2021/03/25	1	105.00	1	106.00	105.00	0	3,485	0.00%
2021/03/24	5	106.10	0	0.00	106.00	5	3,537	0.14%
2021/03/23	1	110.00	0	0.00	109.50	1	3,558	0.03%
2021/03/22	0	0.00	15	110.90	111.00	-15	3,572	-0.42%
2021/03/18	0	0.00	4	113.50	113.50	-4	3,700	-0.11%
2021/03/17	0	0.00	8	113.00	114.00	-8	3,728	-0.21%
2021/03/16	0	0.00	5	112.50	112.00	-5	3,793	-0.13%
2021/03/15	16	112.50	1	112.50	112.50	15	3,836	0.39%
2021/03/12	24	113.04	21	112.00	112.00	3	3,859	0.08%
2021/03/11	2	114.25	2.1	113.52	113.50	-0.1	3,876	0.00%
2021/03/10	10	112.50	10	113.50	113.50	0	3,905	0.00%
2021/03/08	17	112.29	16	114.00	110.50	1	3,991	0.03%
2021/03/05	10	112.50	11	113.82	112.00	-1	4,015	-0.02%
2021/03/04	0	0.00	2	116.25	113.00	-2	4,113	-0.05%
2021/03/03	10	113.50	11	114.45	114.00	-1	4,160	-0.02%
2021/03/02	11	116.05	24.1	113.55	113.50	-13.1	4,227	-0.31%
2021/02/26	3	116.00	1	122.00	114.00	2	4,366	0.05%
2021/02/25	5	115.00	3.2	114.97	115.00	1.8	4,307	0.04%
2021/02/24	0	0.00	1	116.00	114.00	-1	4,359	-0.02%
2021/02/23	12	114.42	3	115.50	115.50	9	4,389	0.21%
2021/02/22	0	0.00	2	114.50	115.00	-2	4,366	-0.05%
2021/02/19	0	0.00	10	110.75	111.50	-10	4,314	-0.23%
2021/02/18	15	111.67	24	110.65	109.50	-9	4,362	-0.21%
2021/02/17	0.1	107.50	5	107.80	108.00	-4.9	4,402	-0.11%
2021/02/05	20	104.50	21	103.48	103.50	-1	4,388	-0.02%
2021/02/04	0	0.00	0.1	102.50	105.00	-0.1	4,417	0.00%
2021/02/03	2	102.75	0.4	104.58	102.00	1.6	4,432	0.04%
2021/02/02	13	103.50	0	0.00	103.00	13	4,487	0.29%
2021/02/01	20	100.15	26	102.65	104.00	-6	4,622	-0.13%
2021/01/29	1	102.00	0	0.00	100.50	1	4,630	0.02%
2021/01/28	1	105.00	0	0.00	104.00	1	4,753	0.02%
2021/01/27	30	107.67	29	107.40	106.50	1	4,791	0.02%
2021/01/26	7	108.14	22.3	108.26	109.00	-15.3	4,830	-0.32%
2021/01/25	2	110.50	4	110.50	110.50	-2	4,821	-0.04%
2021/01/22	0	0.00	6	104.00	105.00	-6	4,748	-0.13%
2021/01/21	0	0.00	12	100.56	100.50	-12	4,716	-0.25%
2021/01/20	2	102.75	0	0.00	100.00	2	4,804	0.04%
2021/01/18	13	98.56	12	100.72	102.50	1	4,802	0.02%
2021/01/15	2.1	101.48	0.1	100.50	100.50	2	4,794	0.04%
2021/01/14	2	103.00	0	0.00	103.50	2	4,842	0.04%
2021/01/13	2	102.50	0	0.00	102.50	2	4,830	0.04%
2021/01/12	7.1	103.01	4	103.25	101.50	3.1	4,904	0.06%
2021/01/11	19.1	105.63	0	0.00	106.00	19.1	4,880	0.39%
2021/01/08	32	112.59	21	109.76	109.00	11	4,914	0.22%
2021/01/07	12	112.67	11	111.18	113.50	1	4,952	0.02%
2021/01/06	21	108.88	2	107.50	106.50	19	5,136	0.37%
2021/01/05	2	110.25	11	110.86	110.00	-9	5,662	-0.16%
2021/01/04	14.2	106.60	2	105.50	109.50	12.2	5,885	0.21%
2020/12/31	1.2	107.60	1	108.00	107.00	0.2	5,926	0.00%
2020/12/30	2.4	107.66	2	108.00	109.00	0.4	6,274	0.01%
2020/12/29	1.1	111.42	2	109.75	109.00	-0.9	6,638	-0.01%
2020/12/28	6.1	109.67	2	110.25	110.00	4.1	6,673	0.06%
2020/12/25	2	112.50	14	113.54	112.50	-12	6,715	-0.18%
2020/12/23	11	114.41	1	115.50	113.50	10	7,092	0.14%
2020/12/22	10	117.50	8	118.81	113.50	2	7,963	0.03%
2020/12/21	4	116.00	3	117.83	118.50	1	7,993	0.01%
2020/12/18	7	113.21	2.5	114.00	112.00	4.5	8,037	0.06%
2020/12/17	2.4	110.52	0	0.00	110.50	2.4	8,124	0.03%
2020/12/16	3	112.83	0	0.00	114.00	3	8,311	0.04%
2020/12/15	3	113.67	1	113.00	111.50	2	8,619	0.02%
2020/12/14	1	116.50	1	117.00	116.50	0	8,628	0.00%
2020/12/11	7	120.00	3	119.50	120.00	4	8,708	0.05%
2020/12/10	1	122.00	3	125.00	121.50	-2	8,802	-0.02%
2020/12/09	1	121.50	1	122.50	122.00	0	9,052	0.00%
2020/12/08	9.5	121.71	35	122.00	121.50	-25.5	9,665	-0.26%
2020/12/07	1	121.50	4	122.50	122.50	-3	9,957	-0.03%
2020/12/04	4.1	125.26	1	123.50	124.00	3.1	10,280	0.03%
2020/12/03	1	126.00	2	129.00	126.00	-1	10,551	-0.01%
2020/12/02	1	128.50	0	0.00	126.00	1	11,057	0.01%
2020/12/01	0.1	129.50	0	0.00	128.50	0.1	11,168	0.00%
2020/11/30	13	131.77	3	132.00	130.50	10	11,330	0.09%
2020/11/27	0	0.00	3	129.16	129.00	-3	11,394	-0.03%
2020/11/26	6	127.09	92	127.66	127.00	-86	11,696	-0.74%
2020/11/25	22	123.55	6	124.42	125.50	16	12,113	0.13%
2020/11/24	15.2	120.15	1	121.00	120.00	14.2	12,092	0.12%
2020/11/23	1	121.50	2	121.25	122.00	-1	12,418	-0.01%
2020/11/20	11	125.27	2	123.00	123.50	9	12,613	0.07%
2020/11/19	0	0.00	4	126.00	126.00	-4	12,815	-0.03%
2020/11/18	1	124.50	2	124.75	124.50	-1	13,059	-0.01%
2020/11/17	11.2	126.63	2	125.50	124.00	9.2	13,204	0.07%
2020/11/16	4	127.63	0	0.00	125.50	4	13,334	0.03%
2020/11/13	0	0.00	41	130.02	130.00	-41	13,382	-0.31%
2020/11/12	2	129.00	1	130.00	128.50	1	13,825	0.01%
2020/11/11	15	131.50	16	130.53	130.50	-1	13,868	-0.01%
2020/11/10	13	134.00	12	131.67	130.50	1	13,956	0.01%
2020/11/09	18	133.44	15	134.70	134.00	3	14,046	0.02%
2020/11/06	4	131.25	5	131.00	131.00	-1	13,998	-0.01%
2020/11/05	7	131.07	1	134.00	130.00	6	14,170	0.04%
2020/11/04	1	133.00	2	131.50	129.50	-1	14,447	-0.01%
2020/11/03	13	130.00	14	132.14	131.50	-1	14,817	-0.01%
2020/11/02	1.1	128.56	2	128.25	127.50	-0.9	14,818	-0.01%
2020/10/30	1.3	132.00	1	133.50	130.00	0.3	14,818	0.00%
2020/10/29	1	132.50	1	131.50	132.00	0	14,959	0.00%
2020/10/28	6	134.58	8	135.06	133.50	-2	14,980	-0.01%
2020/10/27	13	132.23	8	131.25	132.00	5	14,965	0.03%
2020/10/26	2	131.25	1	132.00	130.00	1	15,370	0.01%
2020/10/22	2	131.50	2	128.50	131.00	0	15,679	0.00%
2020/10/21	1	134.00	2	133.00	132.00	-1	15,659	-0.01%
2020/10/20	2	133.50	3	133.00	132.50	-1	15,711	-0.01%
2020/10/16	4	136.25	1	135.50	134.50	3	15,822	0.02%
2020/10/15	5	138.60	6	140.17	138.00	-1	15,821	-0.01%
2020/10/14	7	141.79	8	142.63	141.50	-1	15,766	-0.01%
2020/10/13	22	141.34	16	141.56	139.50	6	15,613	0.04%
2020/10/12	6	137.75	8	138.44	139.00	-2	15,189	-0.01%
2020/10/08	9	136.33	10	136.40	135.00	-1	15,200	-0.01%
2020/10/07	18	138.22	17	137.12	135.50	1	15,128	0.01%
2020/10/06	9	137.33	13	137.23	138.00	-4	14,831	-0.03%
2020/10/05	6	129.42	6	128.58	130.00	0	14,654	0.00%
2020/09/30	2	127.25	3	126.17	128.00	-1	14,650	-0.01%
2020/09/29	10	123.95	20	123.40	125.00	-10	14,619	-0.07%
2020/09/28	4	125.50	3	125.50	124.00	1	14,564	0.01%
2020/09/25	38	133.25	29	133.16	123.50	9	14,299	0.06%
2020/09/24	3	131.83	27	131.56	131.00	-24	13,382	-0.18%
2020/09/23	3	133.50	0	0.00	133.00	3	13,238	0.02%
2020/09/22	9	130.78	9	131.39	130.00	0	13,125	0.00%
2020/09/21	32	135.16	6	132.92	132.00	26	13,008	0.20%
2020/09/18	9	134.28	17	133.79	135.00	-8	12,802	-0.06%
2020/09/17	12	131.42	1	129.50	129.00	11	12,474	0.09%
2020/09/16	6	128.83	6	130.33	132.00	0	12,394	0.00%
2020/09/15	2	128.75	7	129.14	129.50	-5	12,266	-0.04%
2020/09/14	16	127.00	11	128.86	129.00	5	12,154	0.04%
2020/09/11	22	135.20	37	134.64	130.50	-15	11,857	-0.13%
2020/09/10	3	131.33	5	132.20	133.50	-2	11,230	-0.02%
2020/09/09	12	127.23	8	132.44	134.00	4	10,947	0.04%
2020/09/08	23	129.13	0	0.00	127.00	23	10,630	0.22%
2020/09/07	54	131.26	50	135.35	132.50	4	10,371	0.04%
2020/09/04	4	123.13	11	123.73	124.00	-7	9,944	-0.07%
2020/09/03	3	123.33	3	125.00	124.50	0	9,887	0.00%
2020/09/02	2	122.50	4	121.75	123.50	-2	9,735	-0.02%
2020/09/01	45	121.32	37	124.31	120.00	8	9,670	0.08%
2020/08/31	36	120.64	43	120.70	123.00	-7	9,339	-0.07%
2020/08/28	3	114.00	38	113.33	113.50	-35	8,874	-0.39%
2020/08/27	39	115.71	28	117.18	113.50	11	8,776	0.13%
2020/08/26	17	110.38	32	111.48	113.50	-15	8,455	-0.18%
2020/08/25	19	109.63	99	110.34	108.00	-80	8,298	-0.96%
2020/08/24	16	104.09	31	105.97	108.00	-15	8,316	-0.18%
2020/08/21	80	101.94	12	102.67	102.50	68	8,429	0.81%
2020/08/20	76	101.80	55	102.85	99.00	21	8,356	0.25%
2020/08/19	8	105.50	8	106.88	105.50	0	8,192	0.00%
2020/08/18	18	106.11	45	105.37	105.00	-27	8,084	-0.33%
2020/08/17	15	99.62	11	100.00	101.00	4	7,657	0.05%
2020/08/14	15	99.44	11	99.50	98.50	4	7,612	0.05%
2020/08/13	14	97.43	13	98.36	99.40	1	7,588	0.01%
2020/08/12	5	98.52	11	98.76	98.20	-6	7,538	-0.08%
2020/08/11	9	99.44	16	99.34	99.10	-7	7,552	-0.09%
2020/08/10	48	100.35	4	100.00	98.40	44	7,429	0.59%
2020/08/07	26	97.37	33	96.84	100.00	-7	7,137	-0.10%
2020/08/06	8	94.39	7	94.36	93.70	1	6,803	0.01%
2020/08/05	8	94.00	2	93.80	93.60	6	6,815	0.09%
2020/08/04	31	94.97	16	94.86	94.00	15	6,837	0.22%
2020/08/03	7	92.97	14	93.00	93.00	-7	6,713	-0.10%
2020/07/31	9	92.78	13	92.58	92.20	-4	6,772	-0.06%
2020/07/30	43	94.62	65	94.39	93.50	-22	7,089	-0.31%
2020/07/29	11	89.74	12	91.82	92.80	-1	7,121	-0.01%
2020/07/28	2	88.20	2	88.50	87.60	0	6,862	0.00%
2020/07/27	1	89.40	0	0.00	89.30	1	6,882	0.01%
2020/07/24	10	89.45	5	89.20	87.70	5	6,840	0.07%
2020/07/23	0	0.00	7	89.27	89.60	-7	6,813	-0.10%
2020/07/22	22	89.30	39	91.07	88.40	-17	6,770	-0.25%
2020/07/21	1	88.80	4	89.05	89.10	-3	6,617	-0.05%
2020/07/20	1	88.60	9	88.14	87.90	-8	6,546	-0.12%
2020/07/17	22	87.89	15	88.58	86.60	7	6,502	0.11%
2020/07/16	11	87.26	15	87.21	88.00	-4	6,434	-0.06%
2020/07/15	29	88.96	10	87.80	85.50	19	6,338	0.30%
2020/07/14	2	84.00	2	84.60	83.70	0	6,094	0.00%
2020/07/13	1	84.50	0	0.00	84.50	1	6,103	0.02%
2020/07/10	20	85.28	12	86.88	85.20	8	6,061	0.13%
2020/07/09	2	83.95	5	84.80	83.70	-3	5,844	-0.05%
2020/07/08	8	82.96	1	82.50	82.50	7	5,863	0.12%
2020/07/07	24	82.30	0	0.00	81.50	24	5,885	0.41%
2020/07/02	1	84.70	0	0.00	84.70	1	5,995	0.02%
2020/07/01	1	84.00	1	85.30	85.40	0	6,078	0.00%
2020/06/30	5	83.78	0	0.00	83.80	5	6,148	0.08%
2020/06/29	4	84.83	0	0.00	85.00	4	6,218	0.06%
2020/06/23	1	85.90	0	0.00	86.00	1	6,294	0.02%
2020/06/19	1	87.20	0	0.00	86.80	1	6,422	0.02%
2020/06/18	5	87.80	2	87.80	87.70	3	6,471	0.05%
2020/06/17	1	87.10	1	86.90	86.90	0	6,542	0.00%
2020/06/15	1	86.60	1	86.80	86.10	0	6,985	0.00%
2020/06/12	3	85.80	5	87.00	87.00	-2	7,107	-0.03%
2020/06/11	5	88.50	0	0.00	87.40	5	7,441	0.07%
2020/06/10	2	92.50	3	93.03	91.00	-1	7,668	-0.01%
2020/06/09	2	91.80	1	92.40	91.70	1	8,053	0.01%
2020/06/08	3	92.27	7	92.90	92.90	-4	8,207	-0.05%
2020/06/05	8	90.16	10	90.07	91.40	-2	8,337	-0.02%
2020/06/04	2	88.85	1	88.90	88.70	1	8,491	0.01%
2020/06/02	2	89.30	5	89.68	88.90	-3	8,813	-0.03%
2020/06/01	3	91.00	2	91.15	91.20	1	8,787	0.01%
2020/05/29	53	91.94	53	92.24	89.50	0	8,748	0.00%
2020/05/28	18	90.81	32	91.38	91.80	-14	8,599	-0.16%
2020/05/27	21	87.75	9	87.87	87.50	12	8,429	0.14%
2020/05/26	2	86.95	2	86.55	86.40	0	8,592	0.00%
2020/05/25	1	86.30	6	86.17	86.50	-5	8,772	-0.06%
2020/05/22	14	85.08	6	85.55	84.30	8	8,761	0.09%
2020/05/21	0	0.00	4	86.00	85.60	-4	8,736	-0.05%
2020/05/20	10	85.08	2	87.80	84.60	8	8,723	0.09%
2020/05/19	9	87.24	2	88.00	86.50	7	8,637	0.08%
2020/05/18	1	86.00	19	87.01	87.70	-18	8,557	-0.21%
2020/05/15	14	82.79	26	84.47	83.20	-12	8,482	-0.14%
2020/05/14	12	85.34	5	87.12	84.20	7	8,460	0.08%
2020/05/13	7	86.26	0	0.00	85.90	7	8,343	0.08%
2020/05/12	4	88.53	4	88.05	87.40	0	8,258	0.00%
2020/05/11	1	88.70	0	0.00	88.10	1	8,179	0.01%
2020/05/08	1	89.20	5	90.20	89.60	-4	8,130	-0.05%
2020/05/07	3	89.30	3	90.00	90.00	0	8,072	0.00%
2020/05/06	57	91.92	48	91.36	88.50	9	7,962	0.11%
2020/05/05	8	89.41	47	88.12	91.30	-39	7,567	-0.52%
2020/05/04	4	83.80	3	84.13	83.00	1	7,113	0.01%
2020/04/30	3	82.93	12	83.42	83.80	-9	7,022	-0.13%
2020/04/28	2	82.00	9	81.99	82.50	-7	6,967	-0.10%
2020/04/27	1	79.60	1	79.00	80.00	0	6,962	0.00%
2020/04/24	11	79.05	1	79.10	78.60	10	6,939	0.14%
2020/04/23	0	0.00	2	80.35	80.50	-2	6,897	-0.03%
2020/04/22	10	81.11	5	80.90	81.50	5	6,872	0.07%
2020/04/21	6	83.40	13	81.68	80.90	-7	6,863	-0.10%
2020/04/20	5	80.42	6	81.17	81.90	-1	6,837	-0.01%
2020/04/17	8	83.23	5	83.30	81.80	3	6,954	0.04%
2020/04/16	20	82.70	22	82.78	83.70	-2	6,962	-0.03%
2020/04/15	5	82.44	6	82.25	82.80	-1	6,954	-0.01%
2020/04/14	4	82.10	0	0.00	82.20	4	6,966	0.06%
2020/04/13	11	82.68	2	83.90	82.00	9	6,959	0.13%
2020/04/10	5	84.02	29	84.14	84.50	-24	6,854	-0.35%
2020/04/09	8	82.74	5	83.50	81.30	3	6,781	0.04%
2020/04/08	1	82.90	0	0.00	84.30	1	6,713	0.01%
2020/04/07	3	83.23	10	82.50	83.00	-7	6,658	-0.11%
2020/04/06	15	80.54	8	80.21	81.80	7	6,569	0.11%
2020/04/01	5	78.12	4	77.98	78.90	1	6,473	0.02%
2020/03/31	6	76.43	3	76.90	77.70	3	6,388	0.05%
2020/03/27	4	76.15	5	75.86	75.60	-1	6,358	-0.02%
2020/03/26	3	75.50	2	75.30	75.80	1	6,378	0.02%
2020/03/25	4	76.15	7	76.79	75.30	-3	6,323	-0.05%
2020/03/24	3	74.87	2	74.90	74.60	1	6,241	0.02%
2020/03/23	5	68.90	7	70.89	72.50	-2	6,196	-0.03%
2020/03/20	21	74.48	22	74.64	73.00	-1	6,100	-0.02%
2020/03/19	52	75.81	107	75.24	71.60	-55	5,881	-0.94%	大賣/
2020/03/18	39	80.41	40	79.72	79.50	-1	5,633	-0.02%
2020/03/17	29	81.47	32	80.18	78.60	-3	5,468	-0.05%
2020/03/16	48	85.67	44	85.44	83.60	4	5,091	0.08%
2020/03/13	97	81.13	109	81.72	84.40	-12	4,749	-0.25%	大賣/
2020/03/12	19	80.15	21	80.60	81.00	-2	4,251	-0.05%
2020/03/11	24	83.42	21	83.90	83.00	3	4,036	0.07%
2020/03/10	9	80.54	23	81.44	83.30	-14	3,777	-0.37%
2020/03/09	11	79.15	38	80.46	78.60	-27	3,560	-0.76%
2020/03/06	11	79.06	7	79.27	78.70	4	3,313	0.12%
2020/03/05	18	77.42	21	77.71	77.50	-3	3,167	-0.09%
2020/03/04	9	76.41	1	79.00	75.90	8	3,118	0.26%
2020/03/03	20	78.64	9	79.09	78.10	11	3,053	0.36%
2020/03/02	22	77.00	52	77.22	79.00	-30	2,907	-1.03%
2020/02/27	34	75.03	10	78.87	73.60	24	2,709	0.89%
2020/02/26	11	75.35	31	76.40	77.00	-20	2,456	-0.81%
2020/02/25	0	0.00	1	73.20	73.40	-1	2,230	-0.04%
2020/02/24	0	0.00	1	73.30	73.20	-1	2,209	-0.05%
2020/02/21	1	72.70	8	72.93	73.10	-7	2,184	-0.32%
2020/02/19	0	0.00	5	72.58	72.30	-5	2,161	-0.23%
2020/02/18	2	72.75	1	72.00	71.80	1	2,151	0.05%
2020/02/17	0	0.00	5	71.46	72.30	-5	2,152	-0.23%
2020/02/07	5	68.00	0	0.00	67.40	5	2,334	0.21%
2020/02/06	11	69.64	0	0.00	68.90	11	2,498	0.44%
2020/02/05	16	68.56	2	68.40	68.10	14	2,498	0.56%
2020/02/03	5	66.00	0	0.00	66.90	5	2,519	0.20%
2020/01/31	5	68.00	1	67.90	68.60	4	2,555	0.16%
2020/01/30	6	67.00	0	0.00	66.90	6	2,568	0.23%
2020/01/20	1	71.80	1	72.10	71.80	0	2,529	0.00%
2020/01/16	10	71.70	0	0.00	72.60	10	2,596	0.39%
2020/01/15	1	72.30	0	0.00	71.30	1	2,611	0.04%
2020/01/14	1	73.00	5	72.34	72.30	-4	2,602	-0.15%
2020/01/13	2	74.10	6	73.50	72.50	-4	2,575	-0.16%
2020/01/10	3	70.13	60	70.00	70.10	-57	2,429	-2.35%
2020/01/09	12	69.13	0	0.00	68.50	12	2,378	0.50%
2020/01/08	16	68.99	3	68.80	68.00	13	2,370	0.55%
2020/01/07	13	70.55	0	0.00	70.30	13	2,375	0.55%
2020/01/06	2	71.20	1	71.10	71.10	1	2,437	0.04%
2020/01/03	10	71.95	0	0.00	71.40	10	2,505	0.40%
2020/01/02	15	72.60	0	0.00	72.60	15	2,547	0.59%
2019/12/31	6	72.20	0	0.00	72.20	6	2,540	0.24%
2019/12/30	1	72.80	1	72.60	72.30	0	2,545	0.00%
2019/12/27	5	72.30	0	0.00	72.10	5	2,547	0.20%
2019/12/26	1	72.70	2	72.75	72.10	-1	2,562	-0.04%
2019/12/25	12	73.65	0	0.00	72.60	12	2,559	0.47%
2019/12/24	13	75.95	2	74.90	75.00	11	2,531	0.43%
2019/12/23	13	74.33	6	75.28	75.80	7	2,496	0.28%
2019/12/20	6	73.30	0	0.00	73.20	6	2,407	0.25%
2019/12/19	0	0.00	50	72.81	72.70	-50	2,446	-2.04%
2019/12/16	1	72.40	0	0.00	72.00	1	2,484	0.04%
2019/12/10	1	72.20	0	0.00	71.80	1	2,719	0.04%
2019/12/06	0	0.00	1	71.20	71.00	-1	2,801	-0.04%
2019/12/05	4	71.30	0	0.00	71.20	4	2,834	0.14%
2019/12/02	1	70.50	0	0.00	70.60	1	2,969	0.03%
2019/11/26	2	73.40	1	73.70	73.80	1	3,088	0.03%
2019/11/21	1	72.00	1	71.70	71.90	0	3,146	0.00%
2019/11/14	2	72.60	0	0.00	72.50	2	3,203	0.06%
2019/11/13	23	74.63	0	0.00	74.20	23	3,175	0.72%
2019/11/12	0	0.00	1	75.40	74.60	-1	3,174	-0.03%
2019/11/11	1	74.10	0	0.00	73.00	1	3,136	0.03%
2019/11/08	1	76.40	1	77.50	75.60	0	3,100	0.00%
2019/11/07	1	76.30	1	75.40	76.30	0	3,072	0.00%
2019/11/06	5	76.22	4	76.95	75.20	1	3,027	0.03%
2019/11/05	5	76.28	12	76.72	75.00	-7	2,937	-0.24%
2019/10/31	4	71.50	0	0.00	71.30	4	2,826	0.14%
2019/10/30	3	72.77	1	72.80	72.40	2	2,853	0.07%
2019/10/29	1	71.30	0	0.00	70.50	1	2,838	0.04%
2019/10/28	1	72.10	0	0.00	72.00	1	2,938	0.03%
2019/10/23	0	0.00	2	73.80	73.50	-2	3,136	-0.06%
2019/10/21	8	74.56	0	0.00	74.40	8	3,257	0.25%
2019/10/16	2	75.35	20	76.00	75.30	-18	3,670	-0.49%
2019/10/14	1	78.90	1	77.80	77.60	0	4,178	0.00%
2019/10/09	1	77.20	3	76.93	77.40	-2	4,093	-0.05%
2019/10/08	6	76.65	13	76.89	76.20	-7	4,021	-0.17%
2019/10/07	0	0.00	1	75.50	75.10	-1	3,963	-0.03%
2019/10/04	2	75.00	3	74.80	74.50	-1	3,973	-0.03%
2019/10/03	6	74.77	2	75.40	74.60	4	4,037	0.10%
2019/10/02	2	76.00	2	75.90	75.30	0	4,017	0.00%
2019/10/01	4	75.03	1	75.40	75.30	3	4,009	0.07%
2019/09/27	15	73.92	0	0.00	73.90	15	4,033	0.37%
2019/09/26	3	76.43	2	76.80	75.30	1	4,005	0.02%
2019/09/25	0	0.00	1	76.90	76.80	-1	3,976	-0.03%
2019/09/24	1	77.60	4	77.30	77.00	-3	3,966	-0.08%
2019/09/23	3	75.60	2	76.40	75.80	1	3,918	0.03%
2019/09/20	2	75.90	2	76.95	75.80	0	3,914	0.00%
2019/09/19	11	78.35	6	77.10	76.30	5	3,899	0.13%
2019/09/18	76	77.95	30	78.16	77.70	46	3,860	1.19%
2019/09/17	1	77.90	1	77.90	77.30	0	3,835	0.00%
2019/09/16	13	78.85	20	78.93	77.50	-7	3,934	-0.18%
2019/09/12	5	77.16	7	77.11	76.80	-2	3,825	-0.05%
2019/09/11	13	76.34	15	76.70	76.60	-2	3,803	-0.05%
2019/09/10	1	76.00	1	74.70	74.80	0	3,744	0.00%
2019/09/09	9	75.93	30	76.14	75.20	-21	3,710	-0.57%
2019/09/06	5	75.26	9	75.72	76.00	-4	3,696	-0.11%
2019/09/05	4	74.20	5	74.04	74.20	-1	3,689	-0.03%
2019/09/04	23	74.73	2	74.60	74.90	21	3,762	0.56%
2019/09/03	13	74.55	21	74.53	74.10	-8	3,726	-0.21%
2019/09/02	2	70.15	5	70.38	71.60	-3	3,675	-0.08%
2019/08/30	1	69.50	1	69.50	69.30	0	3,729	0.00%
2019/08/29	2	68.85	2	69.00	69.10	0	3,896	0.00%
2019/08/28	10	69.20	8	69.29	68.00	2	3,922	0.05%
2019/08/27	6	70.63	6	70.33	70.00	0	3,929	0.00%
2019/08/26	2	70.75	2	70.90	71.30	0	3,998	0.00%
2019/08/23	17	71.31	17	70.51	71.50	0	3,993	0.00%
2019/08/22	7	72.17	6	71.83	71.30	1	3,966	0.03%
2019/08/20	5	72.62	6	72.47	72.10	-1	3,923	-0.03%
2019/08/16	10	73.04	4	73.40	73.50	6	3,934	0.15%
2019/08/15	1	71.60	3	71.37	71.40	-2	3,938	-0.05%
2019/08/14	3	73.80	3	73.40	72.60	0	3,974	0.00%
2019/08/12	3	74.60	0	0.00	74.30	3	4,085	0.07%
2019/08/08	8	73.43	5	73.54	74.30	3	4,088	0.07%
2019/08/07	4	72.78	1	72.60	72.10	3	4,098	0.07%
2019/08/06	8	71.14	0	0.00	72.60	8	4,114	0.19%
2019/08/05	1	72.90	2	73.00	72.90	-1	4,117	-0.02%
2019/08/02	4	72.93	6	73.45	73.40	-2	4,112	-0.05%
2019/08/01	4	76.25	2	75.60	75.40	2	4,051	0.05%
2019/07/30	5	76.30	3	76.83	75.80	2	4,001	0.05%
2019/07/29	7	80.39	13	80.15	79.90	-6	3,882	-0.15%
2019/07/26	10	81.25	25	81.81	81.60	-15	3,842	-0.39%
2019/07/25	8	80.60	1	80.10	79.80	7	3,739	0.19%
2019/07/24	11	80.71	1	81.00	79.80	10	3,714	0.27%
2019/07/23	2	80.00	3	78.93	79.00	-1	3,639	-0.03%
2019/07/22	22	80.36	26	79.14	78.80	-4	3,615	-0.11%
2019/07/19	3	78.47	8	79.06	79.20	-5	3,610	-0.14%
2019/07/18	8	79.60	5	78.92	76.80	3	3,515	0.09%
2019/07/17	11	77.83	22	78.50	78.10	-11	3,303	-0.33%
2019/07/16	10	72.44	13	72.72	74.00	-3	2,902	-0.10%
2019/07/12	2	69.60	5	70.10	69.60	-3	2,834	-0.11%
2019/07/11	2	70.75	0	0.00	69.80	2	2,876	0.07%
2019/07/09	5	70.68	9	70.72	70.50	-4	2,869	-0.14%
2019/07/04	3	68.67	13	68.72	69.00	-10	2,863	-0.35%
2019/07/03	0	0.00	1	67.20	67.10	-1	2,838	-0.04%
2019/07/02	7	66.60	0	0.00	67.00	7	2,871	0.24%
2019/07/01	1	65.60	3	65.17	65.10	-2	2,891	-0.07%
2019/06/28	1	65.00	1	64.90	64.90	0	2,906	0.00%
2019/06/26	2	66.40	1	66.40	66.40	1	2,975	0.03%
2019/06/25	3	66.50	1	66.70	66.20	2	3,000	0.07%
2019/06/24	25	66.21	31	65.30	66.10	-6	3,004	-0.20%
2019/06/21	4	67.35	22	67.83	66.90	-18	2,962	-0.61%
2019/06/20	2	70.50	8	70.05	69.90	-6	2,865	-0.21%
2019/06/19	1	70.40	1	69.70	69.90	0	2,941	0.00%
2019/06/13	12	69.87	12	69.71	69.60	0	3,325	0.00%
2019/06/12	27	71.01	31	70.96	70.00	-4	3,290	-0.12%
2019/06/11	0	0.00	1	70.10	69.30	-1	3,206	-0.03%
2019/06/10	6	69.83	9	69.93	70.10	-3	3,183	-0.09%
2019/06/06	29	69.01	7	68.40	68.70	22	3,137	0.70%
2019/06/05	8	68.21	10	69.00	68.60	-2	3,078	-0.06%
2019/06/04	2	65.15	2	66.20	66.00	0	2,931	0.00%
2019/06/03	5	66.02	6	65.88	64.10	-1	2,900	-0.03%
2019/05/31	1	65.70	9	65.44	65.40	-8	2,850	-0.28%
2019/05/30	1	62.40	0	0.00	62.00	1	2,749	0.04%
2019/05/29	10	62.10	10	62.10	62.10	0	2,775	0.00%
2019/05/28	1	62.30	0	0.00	62.20	1	2,772	0.04%
2019/05/24	0	0.00	1	62.80	62.30	-1	2,789	-0.04%
2019/05/23	1	63.20	1	63.10	63.10	0	2,807	0.00%
2019/05/21	1	63.90	0	0.00	63.10	1	2,864	0.03%
2019/05/20	8	64.96	5	64.26	64.40	3	2,977	0.10%
2019/05/08	5	64.00	4	64.10	62.70	1	3,271	0.03%
2019/05/07	0	0.00	2	64.10	63.70	-2	3,348	-0.06%
2019/05/06	2	63.40	0	0.00	63.60	2	3,616	0.06%
2019/05/02	13	63.98	10	62.50	62.40	3	4,045	0.07%
2019/04/30	10	61.00	5	62.20	60.90	5	4,023	0.12%
2019/04/29	5	62.00	0	0.00	62.00	5	4,088	0.12%
2019/04/26	1	63.00	0	0.00	62.40	1	4,083	0.02%
2019/04/25	6	65.92	2	65.00	64.60	4	4,066	0.10%
2019/04/22	3	70.40	1	69.50	68.90	2	4,040	0.05%
2019/04/18	5	67.20	1	68.30	70.00	4	4,143	0.10%
2019/04/17	1	69.50	6	69.85	69.40	-5	4,083	-0.12%
2019/04/16	1	72.90	3	72.10	71.90	-2	4,072	-0.05%
2019/04/12	4	71.85	2	71.45	71.90	2	4,313	0.05%
2019/04/11	8	75.28	1	74.00	74.00	7	4,398	0.16%
2019/04/10	1	74.00	1	74.50	74.50	0	4,433	0.00%
2019/04/03	3	73.80	0	0.00	73.70	3	4,517	0.07%
2019/03/29	5	73.40	5	73.60	74.00	0	4,907	0.00%
2019/03/27	1	73.30	0	0.00	72.80	1	4,948	0.02%
2019/03/26	0	0.00	1	74.20	73.80	-1	5,053	-0.02%
2019/03/25	0	0.00	10	74.00	74.00	-10	5,074	-0.20%
2019/03/22	20	76.09	20	76.70	76.30	0	5,057	0.00%
2019/03/21	20	78.50	0	0.00	74.20	20	5,039	0.40%
2019/03/20	2	75.40	7	75.86	75.80	-5	4,979	-0.10%
2019/03/19	4	71.05	10	71.39	72.50	-6	4,803	-0.12%
2019/03/18	1	69.50	2	69.85	69.40	-1	4,713	-0.02%
2019/03/15	2	68.75	2	68.60	69.00	0	4,770	0.00%
2019/03/14	8	69.10	6	69.10	68.20	2	4,799	0.04%
2019/03/13	2	69.50	4	69.10	69.00	-2	4,848	-0.04%
2019/03/12	0	0.00	1	69.70	69.10	-1	4,923	-0.02%
2019/03/11	0	0.00	1	69.40	69.00	-1	5,007	-0.02%
2019/03/08	7	68.63	6	67.80	69.40	1	5,068	0.02%
2019/03/07	5	67.10	3	68.53	67.30	2	5,365	0.04%
2019/03/06	3	68.90	3	68.97	68.80	0	5,518	0.00%
2019/03/05	3	69.00	3	68.97	68.90	0	5,601	0.00%
2019/03/04	2	71.05	2	70.00	69.10	0	5,658	0.00%
2019/02/27	5	68.54	4	69.00	69.40	1	5,910	0.02%
2019/02/26	2	69.80	7	69.96	69.20	-5	6,016	-0.08%
2019/02/25	3	70.53	4	70.30	70.40	-1	6,074	-0.02%
2019/02/22	6	70.05	6	70.28	70.10	0	6,109	0.00%
2019/02/21	2	71.60	12	71.29	71.00	-10	6,109	-0.16%
2019/02/20	1	70.20	1	70.40	70.10	0	6,103	0.00%
2019/02/19	11	71.22	4	71.88	70.10	7	6,159	0.11%
2019/02/18	5	68.36	4	67.88	68.50	1	6,167	0.02%
2019/02/15	4	70.15	4	69.85	68.20	0	6,632	0.00%
2019/02/14	2	68.70	1	68.60	68.50	1	6,673	0.01%
2019/02/13	11	69.85	7	69.44	68.70	4	6,744	0.06%
2019/02/12	11	70.22	4	70.75	70.00	7	6,721	0.10%
2019/02/11	2	70.55	9	69.62	69.90	-7	6,675	-0.10%
2019/01/30	8	67.64	11	67.20	65.80	-3	6,692	-0.04%
2019/01/29	23	66.60	22	66.44	66.90	1	6,755	0.01%
2019/01/28	10	66.15	10	65.95	66.30	0	6,809	0.00%
2019/01/25	11	65.11	7	65.50	64.40	4	6,929	0.06%
2019/01/24	16	64.00	17	64.54	65.60	-1	6,718	-0.01%
2019/01/23	4	59.38	5	59.76	60.00	-1	6,490	-0.02%
2019/01/22	0	0.00	1	55.60	56.30	-1	6,503	-0.02%
2019/01/17	4	57.40	3	57.53	56.60	1	6,808	0.01%
2019/01/16	5	56.60	8	57.88	57.80	-3	6,925	-0.04%
2019/01/15	5	55.48	6	55.92	56.50	-1	7,096	-0.01%
2019/01/14	0	0.00	1	55.30	54.20	-1	7,266	-0.01%
2019/01/11	4	55.08	3	55.23	54.60	1	7,486	0.01%
2019/01/10	34	56.37	36	55.16	55.10	-2	7,773	-0.03%
2019/01/09	10	53.13	8	53.44	53.00	2	7,830	0.03%
2019/01/08	10	52.79	10	52.69	52.50	0	7,968	0.00%
2019/01/07	10	53.42	10	53.47	52.80	0	8,129	0.00%
2019/01/04	9	54.26	10	53.99	52.50	-1	8,277	-0.01%
2019/01/03	3	57.60	5	57.88	58.30	-2	8,492	-0.02%
2019/01/02	12	61.73	10	61.91	61.10	2	8,680	0.02%
2018/12/28	3	65.33	4	65.85	65.00	-1	8,801	-0.01%
2018/12/27	1	64.30	1	64.20	63.70	0	9,037	0.00%
2018/12/26	1	64.30	4	63.95	63.20	-3	9,370	-0.03%
2018/12/25	2	64.95	0	0.00	65.00	2	9,769	0.02%
2018/12/24	18	67.77	31	67.78	67.10	-13	10,018	-0.13%
2018/12/22	38	63.51	10	63.82	65.00	28	10,207	0.27%
2018/12/21	8	58.53	13	57.95	59.10	-5	10,623	-0.05%
2018/12/20	3	59.90	2	60.00	59.00	1	10,960	0.01%
2018/12/19	0	0.00	7	59.73	60.50	-7	11,468	-0.06%
2018/12/18	0	0.00	1	61.90	61.00	-1	11,953	-0.01%
2018/12/17	0	0.00	1	63.10	63.20	-1	12,303	-0.01%
2018/12/14	1	63.10	3	63.57	63.20	-2	12,465	-0.02%
2018/12/13	0	0.00	1	66.90	65.00	-1	12,579	-0.01%
2018/12/12	6	66.27	4	65.38	66.20	2	12,862	0.02%
2018/12/11	6	64.58	0	0.00	64.50	6	13,107	0.05%
2018/12/10	1	64.70	1	65.00	64.30	0	13,465	0.00%
2018/12/07	2	64.85	3	64.13	64.40	-1	13,711	-0.01%
2018/12/06	22	65.97	1	66.70	64.80	21	14,114	0.15%
2018/12/05	2	67.40	21	66.29	66.90	-19	14,250	-0.13%
2018/12/04	21	69.65	18	69.82	69.20	3	14,513	0.02%
2018/12/03	0	0.00	24	68.60	68.30	-24	14,797	-0.16%
2018/11/30	24	69.15	24	67.38	67.80	0	14,973	0.00%
2018/11/29	5	69.92	2	69.85	68.20	3	14,764	0.02%
2018/11/28	4	71.00	4	71.63	71.00	0	14,595	0.00%
2018/11/27	3	72.47	0	0.00	73.00	3	14,535	0.02%
2018/11/26	21	70.81	16	71.93	72.30	5	14,478	0.03%
2018/11/23	7	75.50	9	74.82	74.80	-2	14,229	-0.01%
2018/11/22	27	77.97	2	78.30	76.50	25	14,115	0.18%
2018/11/21	8	81.05	2	79.75	80.30	6	14,052	0.04%
2018/11/20	1	80.00	0	0.00	80.00	1	14,013	0.01%
2018/11/19	34	80.16	0	0.00	80.70	34	14,004	0.24%
2018/11/16	8	80.60	1	82.00	80.30	7	14,049	0.05%
2018/11/15	37	82.71	2	84.05	82.20	35	13,976	0.25%
2018/11/14	85	85.50	127	86.00	83.80	-42	13,824	-0.30%	大賣/
2018/11/13	27	78.73	22	80.50	80.90	5	13,419	0.04%
2018/11/12	0	0.00	33	80.89	80.20	-33	13,402	-0.25%
2018/11/09	7	78.66	1	78.60	79.80	6	13,327	0.05%
2018/11/08	7	80.09	12	79.51	78.50	-5	13,296	-0.04%
2018/11/07	9	80.53	4	81.23	80.30	5	13,236	0.04%
2018/11/06	18	80.28	24	81.59	79.50	-6	13,157	-0.05%
2018/11/05	12	79.35	28	80.31	78.60	-16	12,993	-0.12%
2018/11/02	50	78.95	72	79.67	77.70	-22	12,891	-0.17%
2018/11/01	0	0.00	1	74.50	74.50	-1	12,665	-0.01%
2018/10/31	12	74.35	17	74.98	74.30	-5	12,596	-0.04%
2018/10/30	7	72.10	9	71.76	74.20	-2	12,473	-0.02%
2018/10/29	22	74.31	4	75.80	72.20	18	12,330	0.15%
2018/10/26	4	79.25	2	79.65	77.10	2	12,151	0.02%
2018/10/25	9	78.52	7	78.59	80.00	2	12,043	0.02%
2018/10/24	26	80.27	11	81.75	81.10	15	11,906	0.13%
2018/10/23	34	82.86	38	83.60	81.40	-4	11,815	-0.03%
2018/10/22	8	80.38	35	80.70	81.80	-27	11,596	-0.23%
2018/10/19	13	77.77	13	78.13	78.70	0	11,432	0.00%
2018/10/18	38	77.87	31	78.15	76.90	7	11,219	0.06%
2018/10/17	14	76.04	12	75.79	75.00	2	10,919	0.02%
2018/10/16	15	77.15	13	77.54	75.50	2	10,849	0.02%
2018/10/15	6	79.28	0	0.00	78.00	6	10,703	0.06%
2018/10/12	12	77.98	12	78.97	81.00	0	10,551	0.00%
2018/10/11	58	80.08	51	80.41	77.40	7	10,349	0.07%
2018/10/09	19	84.98	19	85.16	86.00	0	10,213	0.00%
2018/10/08	6	84.68	8	83.78	83.00	-2	10,041	-0.02%
2018/10/05	15	86.35	27	86.17	86.00	-12	9,870	-0.12%
2018/10/04	30	86.49	21	86.38	88.90	9	9,556	0.09%
2018/10/03	18	88.35	23	87.53	84.30	-5	9,225	-0.05%
2018/10/02	26	90.93	29	91.58	90.00	-3	8,836	-0.03%
2018/10/01	39	90.16	62	90.17	92.50	-23	8,548	-0.27%
2018/09/28	49	95.03	32	94.53	90.90	17	8,092	0.21%
2018/09/27	13	98.27	8	97.81	99.00	5	7,571	0.07%
2018/09/26	10	94.49	30	95.30	100.00	-20	7,234	-0.28%
2018/09/25	26	93.88	55	96.28	91.40	-29	6,718	-0.43%
2018/09/21	13	89.36	27	90.24	93.50	-14	6,141	-0.23%
2018/09/20	15	85.19	16	85.18	86.20	-1	5,790	-0.02%
2018/09/19	12	84.58	15	85.02	84.40	-3	5,686	-0.05%
2018/09/18	28	84.74	26	85.13	83.50	2	5,687	0.04%
2018/09/17	81	83.09	97	84.01	85.20	-16	5,506	-0.29%
2018/09/14	11	79.30	10	79.53	80.00	1	5,357	0.02%
2018/09/13	26	84.75	19	84.48	83.10	7	5,057	0.14%
2018/09/12	20	82.37	27	83.14	85.00	-7	4,890	-0.14%
2018/09/11	19	77.22	16	77.59	79.50	3	5,000	0.06%
2018/09/10	12	75.34	16	75.34	77.50	-4	4,947	-0.08%
2018/09/07	35	73.77	38	74.37	74.50	-3	4,690	-0.06%
2018/09/06	12	71.27	9.6	70.84	69.30	2.4	4,552	0.05%
2018/09/05	8	69.19	68	64.51	69.70	-60	4,361	-1.38%
2018/08/24	1	61.90	0	0.00	62.00	1	4,559	0.02%
2018/08/23	67	64.11	4	64.05	62.90	63	4,554	1.38%
2018/08/22	5	61.00	5	61.00	60.80	0	4,475	0.00%
2018/08/21	5	61.18	5.4	61.66	61.10	-0.4	4,499	-0.01%
2018/08/20	51	59.71	48	59.55	61.50	3	4,545	0.07%
2018/08/17	6	60.48	14	60.67	60.50	-8	4,488	-0.18%
2018/08/14	3	62.30	0	0.00	63.60	3	4,522	0.07%
2018/08/13	1	64.00	1	62.60	62.00	0	4,511	0.00%
2018/08/10	0	0.00	5	66.50	65.10	-5	4,476	-0.11%
2018/08/09	2	66.30	2	66.70	66.70	0	4,462	0.00%
2018/08/08	0	0.00	3	68.80	68.50	-3	4,433	-0.07%
2018/08/07	0	0.00	5	69.50	68.90	-5	4,430	-0.11%
2018/08/06	0	0.00	1	68.80	68.80	-1	4,434	-0.02%
2018/08/03	0	0.00	1	69.70	69.70	-1	4,453	-0.02%
2018/08/02	1	69.10	0	0.00	68.80	1	4,448	0.02%
2018/07/31	5	69.08	4	69.05	69.30	1	4,509	0.02%
2018/07/30	4	70.98	5	70.02	68.70	-1	4,552	-0.02%
2018/07/26	4	68.08	4	68.25	68.30	0	4,516	0.00%
2018/07/25	2	70.00	0	0.00	69.80	2	4,465	0.04%
2018/07/24	2	69.40	0	0.00	70.10	2	4,457	0.04%
2018/07/23	1	71.00	2	71.50	70.00	-1	4,763	-0.02%
2018/07/18	6	67.25	0	0.00	68.10	6	4,975	0.12%
2018/07/17	5	70.48	4	67.20	67.20	1	4,953	0.02%
2018/07/16	0	0.00	18	68.96	70.60	-18	4,762	-0.38%
2018/07/13	5	64.66	6	64.82	64.20	-1	4,662	-0.02%
2018/07/12	1	64.50	0	0.00	64.50	1	4,647	0.02%
2018/07/11	2	64.80	0	0.00	64.70	2	4,662	0.04%
2018/07/10	0	0.00	3	64.67	65.40	-3	4,665	-0.06%
2018/07/09	0	0.00	5	63.14	63.40	-5	4,700	-0.11%
2018/07/06	2	60.80	0	0.00	61.30	2	4,740	0.04%
2018/07/05	2	61.70	0	0.00	61.00	2	5,370	0.04%
2018/07/04	1	61.60	1	62.00	62.40	0	6,067	0.00%
2018/07/02	4	61.78	4	62.68	62.30	0	6,626	0.00%
2018/06/29	1	63.50	0	0.00	63.50	1	7,054	0.01%
2018/06/28	13	63.65	22	63.10	63.90	-9	7,658	-0.12%
2018/06/27	6	65.52	7	64.19	62.70	-1	8,332	-0.01%
2018/06/26	6	63.53	7	64.30	64.90	-1	8,802	-0.01%
2018/06/25	1	63.10	10	62.58	62.10	-9	8,792	-0.10%
2018/06/22	3	63.83	4	61.43	61.60	-1	8,963	-0.01%
2018/06/21	7	69.44	23	69.43	66.20	-16	9,315	-0.17%
2018/06/20	19	70.51	12	70.29	70.20	7	9,496	0.07%
2018/06/19	2	65.10	6	67.88	69.50	-4	9,680	-0.04%
2018/06/15	11	63.72	6	64.47	63.20	5	9,827	0.05%
2018/06/14	66	64.56	6	62.88	62.50	60	9,898	0.61%
2018/06/13	0	0.00	1	60.60	60.60	-1	10,054	-0.01%
2018/06/12	1	55.00	1	56.60	55.10	0	10,117	0.00%
2018/06/11	1	53.50	6	54.67	54.70	-5	10,221	-0.05%
2018/06/08	0	0.00	2	54.70	54.70	-2	10,384	-0.02%
2018/06/07	1	57.70	0	0.00	56.60	1	10,840	0.01%
2018/06/06	0	0.00	4	58.75	58.90	-4	11,129	-0.04%
2018/06/05	6	56.95	2	57.50	56.20	4	11,160	0.04%
2018/06/04	19	56.56	22	58.32	58.00	-3	11,225	-0.03%
2018/06/01	2	53.65	5	54.18	54.20	-3	11,274	-0.03%
2018/05/31	0	0.00	3	49.35	49.35	-3	11,491	-0.03%
2018/05/30	1	50.50	0	0.00	50.00	1	11,776	0.01%
2018/05/29	1	51.90	0	0.00	50.50	1	11,998	0.01%
2018/05/28	21	50.84	5	51.00	50.30	16	12,283	0.13%
2018/05/25	4	57.33	1	55.40	55.10	3	12,605	0.02%
2018/05/24	2	59.55	1	59.00	59.00	1	13,238	0.01%
2018/05/23	6	59.15	6	59.58	59.20	0	13,666	0.00%
2018/05/22	10	55.00	0	0.00	58.00	10	13,930	0.07%
2018/05/18	0	0.00	4	50.20	50.30	-4	14,603	-0.03%
2018/05/14	0	0.00	10	49.75	49.60	-10	16,541	-0.06%
2018/05/11	0	0.00	2	51.65	52.00	-2	17,175	-0.01%
2018/05/10	1	47.00	0	0.00	48.60	1	17,546	0.01%
2018/05/09	4	45.60	0	0.00	49.00	4	17,854	0.02%
2018/05/08	15	52.00	0	0.00	46.80	15	17,929	0.08%
2018/05/07	0	0.00	14	51.25	52.00	-14	17,936	-0.08%
2018/05/04	1	53.40	0	0.00	53.40	1	17,963	0.01%
2018/05/02	1	70.10	0	0.00	65.80	1	18,092	0.01%
2018/04/30	3	72.80	0	0.00	73.10	3	18,108	0.02%
2018/04/27	84	72.34	86	71.95	73.80	-2	18,128	-0.01%
2018/04/26	50	75.80	19	78.78	73.70	31	17,823	0.17%
2018/04/25	4	80.88	8	80.40	81.80	-4	17,643	-0.02%
2018/04/24	5	81.00	6	84.25	81.00	-1	17,647	-0.01%
2018/04/23	0	0.00	80	83.36	83.50	-80	17,918	-0.45%
2018/04/20	2	84.00	0	0.00	82.60	2	17,939	0.01%
2018/04/19	0	0.00	10	83.20	83.50	-10	17,908	-0.06%
2018/04/18	9	83.90	3	83.50	83.10	6	17,921	0.03%
2018/04/17	0	0.00	2	83.10	83.00	-2	17,958	-0.01%
2018/04/16	1	83.00	0	0.00	82.60	1	18,044	0.01%
2018/04/13	1	81.50	0	0.00	84.80	1	18,169	0.01%
2018/04/12	4	85.13	2	85.60	85.00	2	18,343	0.01%
2018/04/11	23	83.85	26	84.34	86.00	-3	18,776	-0.02%
2018/04/10	141	85.73	27	93.53	83.30	114	18,412	0.62%	大買/鉅額交易
2018/04/09	23	89.05	58	88.28	92.50	-35	17,913	-0.20%
2018/04/03	24	83.41	78	83.60	84.10	-54	17,701	-0.31%
2018/04/02	31	82.47	17	83.21	81.70	14	17,646	0.08%
2018/03/31	89	81.21	27	81.73	80.50	62	17,313	0.36%
2018/03/30	24	81.03	35	81.45	83.40	-11	16,682	-0.07%
2018/03/29	30	72.84	44	73.31	75.90	-14	15,958	-0.09%
2018/03/28	4	69.10	5	69.28	69.00	-1	15,366	-0.01%
2018/03/27	4	70.10	7	70.37	69.50	-3	15,310	-0.02%
2018/03/26	12	68.78	23	69.13	70.00	-11	15,026	-0.07%
2018/03/23	8	66.53	5	66.40	67.50	3	14,647	0.02%
2018/03/22	48	66.68	33	66.99	65.70	15	14,338	0.10%
2018/03/21	23	66.82	5	65.90	65.70	18	13,650	0.13%
2018/03/20	7	63.87	4	64.20	64.30	3	13,424	0.02%
2018/03/19	16	64.82	19	65.44	63.10	-3	13,399	-0.02%
2018/03/16	5	62.38	2	62.05	61.20	3	13,028	0.02%
2018/03/15	4	61.13	5	61.80	61.40	-1	12,907	-0.01%
2018/03/14	10	61.23	5	61.44	61.00	5	12,787	0.04%
2018/03/13	16	63.51	9	63.32	60.00	7	12,630	0.06%
2018/03/12	6	58.20	8	61.05	62.90	-2	12,141	-0.02%
2018/03/09	2	57.25	2	57.25	57.20	0	11,822	0.00%
2018/03/08	7	58.21	21	58.04	58.50	-14	11,720	-0.12%
2018/03/07	9	60.33	7	60.61	58.00	2	11,607	0.02%
2018/03/06	4	59.98	4	60.08	60.70	0	11,486	0.00%
2018/03/05	15	58.66	6	59.07	59.00	9	11,234	0.08%
2018/03/02	16	62.97	16	62.44	61.80	0	10,941	0.00%
2018/03/01	59	63.05	56	63.05	63.50	3	10,699	0.03%
2018/02/27	49	61.58	56	61.09	62.50	-7	10,391	-0.07%
2018/02/26	534	57.99	40	57.21	59.00	494	10,017	4.93%	大買/鉅額交易
2018/02/23	9	66.57	11	65.98	56.50	-2	9,342	-0.02%
2018/02/22	23	61.53	526	61.49	62.70	-503	8,886	-5.66%	大賣/鉅額交易
2018/02/21	57	54.42	49	55.11	57.00	8	8,514	0.09%
2018/02/12	20	50.24	29	49.72	51.90	-9	8,049	-0.11%
2018/02/09	16	46.49	27	46.26	47.20	-11	7,837	-0.14%
2018/02/08	43	47.08	45	47.30	46.30	-2	7,587	-0.03%
2018/02/07	59	53.47	47	53.48	48.95	12	7,199	0.17%
2018/02/06	55	55.45	66	57.72	52.20	-11	6,565	-0.17%
2018/02/05	337	56.35	58	56.41	58.00	279	5,914	4.72%	大買/鉅額交易
2018/02/02	54	51.95	48	51.82	52.80	6	5,273	0.11%
2018/02/01	26	46.65	325	47.37	48.00	-299	4,891	-6.11%	大賣/鉅額交易
2018/01/31	68	42.94	23	43.51	43.65	45	4,577	0.98%
2018/01/30	2	40.30	0	0.00	39.70	2	4,503	0.04%
2018/01/29	0	0.00	10	40.50	39.70	-10	4,515	-0.22%
2018/01/26	0	0.00	5	38.82	40.00	-5	4,440	-0.11%
2018/01/24	15	40.72	20	41.50	41.55	-5	4,329	-0.12%
2018/01/23	5	40.74	0	0.00	41.60	5	4,313	0.12%
2018/01/19	0	0.00	13	39.48	37.55	-13	4,297	-0.30%
2018/01/18	0	0.00	12.1	37.50	37.50	-12.1	4,220	-0.29%
2018/01/17	740	29.70	715	33.58	34.10	25	4,175	0.60%	大買/大賣/
2018/01/10	1	41.10	24	38.33	41.10	-23	3,707	-0.62%
2018/01/09	22	37.02	3	37.40	37.40	19	3,597	0.53%
2018/01/08	4	33.53	3	33.32	34.00	1	3,450	0.03%
2018/01/05	22	27.75	16	30.94	30.95	6	3,223	0.19%
2018/01/04	10	27.60	10	27.90	28.15	0	2,767	0.00%