世紀鋼 (9958)-臺灣企銀-桃園券商分點個股進出

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
223.5
漲跌
▲6.0
漲幅
+2.76%
成交量
4,325張
產業
上市鋼鐵類股
815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－臺灣企銀-桃園券商分點個股進出

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

臺灣企銀-桃園券商分點個股進出
臺灣企銀-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	5	223.30	5	223.30	223.50	0	6,468	0.00%
2024/04/29	7	218.79	6	218.67	217.50	1	6,652	0.02%
2024/04/26	3	213.50	1	213.00	212.50	2	6,693	0.03%
2024/04/25	3	209.00	4	210.00	207.50	-1	6,699	-0.01%
2024/04/24	4	200.00	0	0.00	200.00	4	6,689	0.06%
2024/04/23	10	197.75	5	193.40	194.00	5	6,756	0.07%
2024/04/22	15	205.77	10	199.35	198.00	5	6,803	0.07%
2024/04/19	2	214.50	3	216.33	212.00	-1	6,981	-0.01%
2024/04/18	4	215.38	4	216.13	215.50	0	6,969	0.00%
2024/04/17	7.1	219.47	8	219.81	216.50	-0.9	6,996	-0.01%
2024/04/16	4	212.63	3	211.67	211.50	1	7,118	0.01%
2024/04/15	4	213.88	4	214.63	210.00	0	7,041	0.00%
2024/04/12	4	202.13	2	203.50	206.50	2	6,916	0.03%
2024/04/11	10	210.10	7.1	203.91	200.50	2.9	6,878	0.04%
2024/04/10	9	219.17	5	218.50	222.50	4	6,709	0.06%
2024/04/09	2	213.00	2	212.00	212.00	0	6,606	0.00%
2024/04/08	1	211.50	1	214.50	213.50	0	6,659	0.00%
2024/04/03	4	214.38	4	214.25	216.00	0	6,637	0.00%
2024/04/02	13	214.88	5	213.60	212.50	8	6,604	0.12%
2024/04/01	7	221.43	8	218.19	217.00	-1	6,618	-0.02%
2024/03/29	6	220.25	3	223.50	218.50	3	6,595	0.05%
2024/03/28	8	223.75	7	221.21	221.00	1	6,601	0.02%
2024/03/27	10	227.20	8	226.13	221.50	2	6,580	0.03%
2024/03/26	4	233.38	3	237.00	228.50	1	6,614	0.02%
2024/03/25	10	230.10	8	231.44	237.50	2	6,471	0.03%
2024/03/22	9	222.89	8	225.56	221.00	1	6,440	0.02%
2024/03/21	4	216.63	2	218.00	219.50	2	6,438	0.03%
2024/03/20	22	209.68	0	0.00	207.50	22	6,744	0.33%
2024/03/19	2	220.50	2	217.50	217.50	0	6,635	0.00%
2024/03/15	0.3	228.38	3	224.00	225.00	-2.7	6,641	-0.04%
2024/03/14	2	238.50	3	241.00	232.00	-1	6,668	-0.01%
2024/03/12	2.1	246.33	1	243.50	248.50	1.1	6,712	0.02%
2024/03/07	7	246.36	8	241.50	241.00	-1	6,793	-0.01%
2024/03/06	4	249.63	4	248.75	248.00	0	6,691	0.00%
2024/03/05	3	248.67	4	250.25	249.00	-1	6,663	-0.02%
2024/03/04	6	262.67	2	262.00	252.50	4	6,596	0.06%
2024/03/01	3	257.67	3	254.67	260.00	0	6,539	0.00%
2024/02/29	2	257.25	2	263.50	257.50	0	6,506	0.00%
2024/02/27	8	253.06	6	249.08	249.50	2	6,532	0.03%
2024/02/26	1	256.50	2	255.50	254.00	-1	6,507	-0.02%
2024/02/23	3	257.00	4	253.88	253.00	-1	6,487	-0.02%
2024/02/22	4	252.13	2	245.25	254.50	2	6,364	0.03%
2024/02/21	0	0.00	1	235.50	236.50	-1	6,285	-0.02%
2024/02/20	1	240.50	0	0.00	237.50	1	6,315	0.02%
2024/02/19	2	243.50	4	242.00	240.50	-2	6,365	-0.03%
2024/02/16	3	244.83	3	246.17	248.00	0	6,428	0.00%
2024/02/15	5	227.90	8	226.75	235.00	-3	6,407	-0.05%
2024/02/05	5	219.00	3	220.67	219.00	2	6,563	0.03%
2024/02/02	4	217.13	4	217.38	216.50	0	6,768	0.00%
2024/02/01	8	219.06	8	218.88	217.00	0	6,831	0.00%
2024/01/31	7	220.00	7	219.43	219.00	0	6,912	0.00%
2024/01/30	15	226.10	9	227.50	222.50	6	6,893	0.09%
2024/01/29	6	219.92	7	223.07	225.00	-1	6,876	-0.01%
2024/01/26	3	216.83	2	218.50	219.50	1	6,900	0.01%
2024/01/24	3	222.50	4	216.13	216.50	-1	7,217	-0.01%
2024/01/23	12	216.29	12	220.17	220.50	0	7,271	0.00%
2024/01/22	4	205.38	9	202.28	205.50	-5	7,049	-0.07%
2024/01/19	8	194.94	7	192.36	191.00	1	6,986	0.01%
2024/01/18	0	0.00	8	197.31	197.00	-8	6,972	-0.11%
2024/01/15	6	191.00	5	192.00	203.50	1	6,744	0.01%
2024/01/12	3	189.17	7	189.93	189.00	-4	6,546	-0.06%
2024/01/11	2	187.75	8	189.38	191.50	-6	6,489	-0.09%
2024/01/10	2	188.25	3	187.67	189.00	-1	6,488	-0.02%
2024/01/09	0	0.00	3	185.67	186.50	-3	6,323	-0.05%
2024/01/05	0	0.00	12	182.29	183.50	-12	6,336	-0.19%
2023/12/29	0	0.00	2	174.50	174.50	-2	6,333	-0.03%
2023/12/28	2	172.50	0	0.00	173.50	2	6,368	0.03%
2023/12/27	2	170.50	0	0.00	168.00	2	6,389	0.03%
2023/12/26	1	172.50	1	170.00	172.50	0	6,375	0.00%
2023/12/21	4	173.00	1	173.00	173.50	3	6,430	0.05%
2023/12/19	2	179.25	1	179.50	181.50	1	6,383	0.02%
2023/12/18	3	177.33	8	180.75	181.50	-5	6,314	-0.08%
2023/12/15	16	179.09	0.3	172.00	172.00	15.7	6,262	0.25%
2023/12/14	1	188.00	2	187.00	186.50	-1	5,929	-0.02%
2023/12/13	0	0.00	1	185.00	180.00	-1	6,067	-0.02%
2023/12/12	0	0.00	10	183.00	181.00	-10	6,307	-0.16%
2023/12/08	1	182.50	0	0.00	182.50	1	6,312	0.02%
2023/12/07	0	0.00	12	183.88	182.00	-12	6,321	-0.19%
2023/12/06	1	180.50	2	178.50	180.00	-1	6,256	-0.02%
2023/12/05	2.3	180.18	3	178.99	179.00	-0.7	6,182	-0.01%
2023/12/04	0	0.00	4	170.00	171.00	-4	6,046	-0.07%
2023/11/28	1	167.50	0	0.00	166.50	1	6,249	0.02%
2023/11/24	1	173.50	6	173.33	173.50	-5	6,299	-0.08%
2023/11/22	0	0.00	1	169.50	168.00	-1	6,358	-0.02%
2023/11/17	1	167.00	0	0.00	168.50	1	6,332	0.02%
2023/11/16	0	0.00	1	169.00	170.00	-1	6,303	-0.02%
2023/11/15	1	170.00	1	172.00	165.50	0	6,246	0.00%
2023/11/14	0	0.00	0.1	167.50	169.00	-0.1	6,146	0.00%
2023/11/10	4	154.63	43	158.40	159.00	-39	5,813	-0.67%
2023/11/09	0	0.00	1	148.50	151.00	-1	5,631	-0.02%
2023/11/08	41	146.62	10	147.00	147.00	31	5,657	0.55%
2023/11/07	0	0.00	1	140.50	140.00	-1	5,620	-0.02%
2023/11/03	1.1	138.05	0	0.00	140.00	1.1	5,700	0.02%
2023/11/02	11	140.64	0	0.00	139.50	11	5,716	0.19%
2023/11/01	2	140.75	1	140.00	143.50	1	5,589	0.02%
2023/10/31	2	150.50	0	0.00	150.50	2	5,324	0.04%
2023/10/30	1	168.00	0	0.00	167.00	1	5,302	0.02%
2023/10/25	1	172.00	0	0.00	170.00	1	5,423	0.02%
2023/10/23	1	173.50	0	0.00	173.00	1	5,583	0.02%
2023/10/19	1	173.00	0	0.00	173.00	1	5,913	0.02%
2023/10/06	3	176.00	0	0.00	176.00	3	6,735	0.04%
2023/10/05	10	178.50	5	175.00	175.00	5	6,810	0.07%
2023/10/04	2	182.25	0	0.00	182.00	2	6,988	0.03%
2023/10/02	10	183.50	0	0.00	182.50	10	7,640	0.13%
2023/09/28	1	186.00	1	181.50	181.00	0	7,767	0.00%
2023/09/27	1	183.00	0	0.00	183.00	1	7,818	0.01%
2023/09/25	1	183.00	0	0.00	177.50	1	8,099	0.01%
2023/09/22	0	0.00	2	182.00	181.00	-2	8,446	-0.02%
2023/09/21	2	181.50	0	0.00	181.00	2	8,655	0.02%
2023/09/20	3	187.50	4	182.88	183.00	-1	8,701	-0.01%
2023/09/19	1	188.00	9	183.72	187.00	-8	8,614	-0.09%
2023/09/18	0	0.00	3	191.50	188.00	-3	8,476	-0.04%
2023/09/15	27	181.04	29	177.91	178.50	-2	8,215	-0.02%
2023/09/14	7	167.00	2	167.50	167.50	5	7,911	0.06%
2023/09/13	2	161.25	2	160.50	160.50	0	7,851	0.00%
2023/09/12	0	0.00	3.2	165.79	165.50	-3.2	7,792	-0.04%
2023/09/11	3	170.00	1	168.00	170.00	2	7,726	0.03%
2023/09/08	1	166.50	0	0.00	166.50	1	7,673	0.01%
2023/09/07	10	164.50	0	0.00	165.50	10	7,677	0.13%
2023/09/06	1	170.50	11.3	171.41	166.00	-10.3	7,691	-0.13%
2023/09/05	2.2	165.23	13	162.23	165.00	-10.8	7,660	-0.14%
2023/09/04	10	156.50	10	161.00	159.00	0	7,600	0.00%
2023/09/01	1	159.00	20	160.00	159.00	-19	7,583	-0.25%
2023/08/31	0	0.00	6	159.58	160.00	-6	7,547	-0.08%
2023/08/30	2	157.50	1	159.50	157.50	1	7,489	0.01%
2023/08/29	1	158.00	1	158.00	157.00	0	7,445	0.00%
2023/08/28	1	150.00	26	150.79	150.00	-25	7,327	-0.34%
2023/08/25	1	144.00	0	0.00	144.00	1	7,256	0.01%
2023/08/14	11	136.73	0	0.00	139.00	11	7,452	0.15%
2023/08/11	1	144.50	0	0.00	143.50	1	7,361	0.01%
2023/08/10	25.1	148.19	0	0.00	145.00	25.1	7,284	0.34%
2023/08/09	3	154.50	7	152.14	151.50	-4	7,190	-0.06%
2023/08/08	1	157.50	1	160.50	157.00	0	7,172	0.00%
2023/08/07	1	153.00	0	0.00	153.00	1	7,096	0.01%
2023/08/02	0.1	151.00	0	0.00	151.50	0.1	7,156	0.00%
2023/08/01	3	157.00	10	155.95	156.00	-7	7,157	-0.10%
2023/07/31	4	162.75	1	163.00	160.50	3	7,087	0.04%
2023/07/28	0	0.00	1	160.50	165.50	-1	7,045	-0.01%
2023/07/27	2	163.75	1	165.00	163.50	1	7,092	0.01%
2023/07/26	0	0.00	3	163.17	164.00	-3	7,021	-0.04%
2023/07/25	0.1	164.00	4	163.00	164.50	-3.9	6,878	-0.06%
2023/07/24	6	160.83	40	162.50	158.50	-34	6,735	-0.50%
2023/07/19	1	144.00	1	142.00	142.50	0	6,420	0.00%
2023/07/17	1	149.00	0	0.00	149.00	1	6,392	0.02%
2023/07/14	3	146.67	7	147.00	144.00	-4	6,242	-0.06%
2023/07/13	14	146.93	23	144.24	144.50	-9	6,123	-0.15%
2023/07/12	1	143.00	1	141.50	143.00	0	5,938	0.00%
2023/07/11	3	144.83	2	140.75	140.50	1	5,853	0.02%
2023/07/10	2	146.00	1	146.50	146.00	1	5,727	0.02%
2023/07/07	5	136.20	16	141.88	144.00	-11	5,747	-0.19%
2023/07/06	10	135.40	12	135.13	136.50	-2	5,326	-0.04%
2023/07/05	5	132.50	9	132.50	131.00	-4	5,329	-0.08%
2023/07/04	1	135.50	14	134.29	133.50	-13	5,304	-0.25%
2023/07/03	13	138.85	17	138.85	137.50	-4	5,175	-0.08%
2023/06/30	2	129.50	4	135.25	136.00	-2	4,961	-0.04%
2023/06/29	0	0.00	10	128.90	129.50	-10	4,553	-0.22%
2023/06/28	0	0.00	7	116.43	118.00	-7	4,363	-0.16%
2023/06/21	0	0.00	2	112.00	112.00	-2	4,249	-0.05%
2023/06/19	17	112.59	1	114.50	112.50	16	4,251	0.38%
2023/06/09	0	0.00	3	115.83	116.00	-3	4,198	-0.07%
2023/06/08	21	111.60	1	111.50	110.00	20	4,149	0.48%
2023/06/07	0	0.00	3	112.50	112.50	-3	4,176	-0.07%
2023/06/06	0	0.00	1	110.00	110.00	-1	4,162	-0.02%
2023/06/02	0	0.00	1	110.50	110.00	-1	4,182	-0.02%
2023/06/01	0	0.00	22	110.23	111.00	-22	4,174	-0.53%
2023/05/31	2	109.00	0	0.00	109.00	2	4,137	0.05%
2023/05/30	1	108.50	0	0.00	109.50	1	4,128	0.02%
2023/05/29	1	109.50	16	110.81	109.50	-15	4,073	-0.37%
2023/05/26	0	0.00	12	103.00	103.00	-12	3,928	-0.31%
2023/05/25	0	0.00	2	99.50	98.60	-2	3,868	-0.05%
2023/05/24	6	98.75	0	0.00	98.60	6	3,857	0.16%
2023/05/23	10	101.50	0	0.00	101.00	10	3,851	0.26%
2023/05/22	0	0.00	1	103.00	102.50	-1	3,926	-0.03%
2023/05/19	2	97.95	0	0.00	98.00	2	3,934	0.05%
2023/05/17	1	100.50	0	0.00	100.00	1	3,948	0.03%
2023/05/15	1	98.50	0	0.00	98.20	1	3,957	0.03%
2023/05/12	1	100.00	0	0.00	100.00	1	3,985	0.03%
2023/05/11	11	99.64	0	0.00	100.00	11	3,975	0.28%
2023/05/09	1	106.00	0	0.00	103.00	1	3,939	0.03%
2023/05/08	13	109.27	0	0.00	109.00	13	3,971	0.33%
2023/05/04	1	116.50	6	117.00	117.50	-5	3,912	-0.13%
2023/05/03	1	115.00	6	116.25	116.00	-5	4,009	-0.12%
2023/05/02	1	112.50	0	0.00	113.50	1	3,968	0.03%
2023/04/28	0	0.00	2	110.50	110.50	-2	3,980	-0.05%
2023/04/27	2	108.75	0	0.00	108.50	2	4,030	0.05%
2023/04/26	0	0.00	1	109.00	111.00	-1	4,020	-0.02%
2023/04/25	6	109.00	4	109.50	109.00	2	4,004	0.05%
2023/04/24	2	112.50	2	114.50	113.50	0	3,966	0.00%
2023/04/21	1	115.00	10	117.50	115.00	-9	3,934	-0.23%
2023/04/19	1	115.50	0	0.00	115.50	1	3,799	0.03%
2023/04/18	0	0.00	1	116.00	114.00	-1	3,722	-0.03%
2023/04/13	0	0.00	1	111.00	112.50	-1	3,634	-0.03%
2023/04/12	0.5	102.00	3.5	111.29	112.50	-3	3,558	-0.08%
2023/04/10	3	105.83	1	105.50	105.00	2	3,443	0.06%
2023/04/07	0	0.00	7	101.14	102.50	-7	3,296	-0.21%
2023/03/31	2	93.65	0	0.00	94.60	2	3,358	0.06%
2023/03/27	0	0.00	1	99.50	97.30	-1	3,450	-0.03%
2023/03/23	1	99.20	0	0.00	99.00	1	3,527	0.03%
2023/03/22	1	98.30	0	0.00	98.30	1	3,549	0.03%
2023/03/21	1	98.20	1	100.50	98.50	0	3,565	0.00%
2023/03/20	0	0.00	2	101.00	99.50	-2	3,563	-0.06%
2023/03/16	3	96.23	0	0.00	96.10	3	3,686	0.08%
2023/03/15	2	98.35	3	97.90	97.90	-1	3,776	-0.03%
2023/03/13	4	99.53	1	98.70	102.00	3	3,864	0.08%
2023/03/10	8	99.64	3.5	98.70	98.50	4.5	3,921	0.11%
2023/03/09	9	103.22	0	0.00	102.50	9	3,897	0.23%
2023/03/08	13	105.08	1	106.00	105.00	12	3,900	0.31%
2023/03/07	0.5	107.00	11	106.55	107.00	-10.5	3,966	-0.26%
2023/03/06	12	102.42	0	0.00	103.00	12	3,954	0.30%
2023/03/03	6	102.58	0	0.00	102.50	6	3,964	0.15%
2023/03/02	1	103.00	0	0.00	102.50	1	3,986	0.03%
2023/02/24	1	104.00	0	0.00	104.00	1	4,103	0.02%
2023/02/23	3	106.00	0	0.00	106.50	3	4,187	0.07%
2023/02/21	16	106.56	0	0.00	105.50	16	4,176	0.38%
2023/02/20	3	105.50	6	105.00	106.50	-3	4,187	-0.07%
2023/02/17	5	101.70	10	102.00	102.50	-5	4,128	-0.12%
2023/02/16	16	99.94	0	0.00	99.00	16	4,124	0.39%
2023/02/14	3	98.87	2	98.85	99.00	1	4,113	0.02%
2023/02/13	0	0.00	5	96.90	96.90	-5	4,129	-0.12%
2023/02/10	1	96.70	1.5	97.70	97.30	-0.5	4,152	-0.01%
2023/02/09	3	97.97	50	98.77	97.70	-47	4,117	-1.14%
2023/02/08	13	98.85	1	98.40	98.40	12	4,093	0.29%
2023/02/06	4	100.25	0	0.00	99.60	4	4,063	0.10%
2023/02/03	1	105.00	0	0.00	105.00	1	3,971	0.03%
2023/02/01	3	103.83	18.5	105.07	105.00	-15.5	3,987	-0.39%
2023/01/31	10	97.80	10	98.90	99.10	0	3,898	0.00%
2023/01/17	2	94.45	15	94.00	95.00	-13	4,001	-0.32%
2023/01/16	0	0.00	9	92.72	92.90	-9	4,039	-0.22%
2023/01/12	0	0.00	31	93.41	92.60	-31	4,140	-0.75%
2023/01/11	15	94.39	62	93.50	93.30	-47	4,190	-1.12%
2023/01/10	1	93.50	1	93.30	93.30	0	4,159	0.00%
2023/01/09	1	93.30	5	92.18	93.30	-4	4,100	-0.10%
2023/01/05	5	90.16	0	0.00	89.50	5	4,011	0.12%
2023/01/03	0	0.00	5	90.70	90.90	-5	3,951	-0.13%
2022/12/30	3	89.47	0	0.00	88.60	3	3,912	0.08%
2022/12/29	1	89.40	0	0.00	90.80	1	3,854	0.03%
2022/12/28	3	92.10	10	91.74	91.90	-7	3,763	-0.19%
2022/12/27	1	88.00	0	0.00	88.00	1	3,626	0.03%
2022/12/23	1	89.50	3	90.80	88.90	-2	3,619	-0.06%
2022/12/22	1	89.90	23.1	88.75	90.00	-22.1	3,537	-0.62%
2022/12/21	1	83.70	2	84.60	83.70	-1	3,507	-0.03%
2022/12/20	8	83.90	10	81.95	81.70	-2	3,520	-0.06%
2022/12/19	4	86.50	1	85.50	85.50	3	3,524	0.09%
2022/12/16	12	88.88	0	0.00	87.70	12	3,573	0.34%
2022/12/15	9	90.73	7	91.51	90.90	2	3,556	0.06%
2022/12/14	1	90.30	0	0.00	90.30	1	3,528	0.03%
2022/12/13	6	88.05	6	89.38	87.80	0	3,500	0.00%
2022/12/12	1	88.30	0	0.00	88.30	1	3,484	0.03%
2022/12/09	6	88.28	0	0.00	88.50	6	3,476	0.17%
2022/12/08	4	89.63	20	89.15	90.00	-16	3,421	-0.47%
2022/12/07	20	87.05	1	90.80	85.90	19	3,324	0.57%
2022/12/06	11	90.08	10	91.80	90.20	1	3,217	0.03%
2022/12/05	0	0.00	3	89.67	88.80	-3	3,152	-0.10%
2022/12/02	2	88.75	13	87.84	88.70	-11	3,095	-0.36%
2022/12/01	3.1	85.00	1	85.70	85.70	2.1	3,011	0.07%
2022/11/30	0	0.00	5	85.50	85.00	-5	2,989	-0.17%
2022/11/29	1	85.30	12	84.97	85.10	-11	2,969	-0.37%
2022/11/28	3	80.43	2	82.30	82.50	1	2,896	0.03%
2022/11/25	5	81.46	0	0.00	80.50	5	2,882	0.17%
2022/11/23	1	82.30	0	0.00	82.10	1	2,838	0.04%
2022/11/22	6	83.15	11	84.64	82.90	-5	2,816	-0.18%
2022/11/21	1	83.90	22	83.75	86.30	-21	2,738	-0.77%
2022/11/18	7	81.26	0	0.00	79.50	7	2,648	0.26%
2022/11/17	3	81.80	1	82.40	82.00	2	2,654	0.08%
2022/11/16	5	80.84	6	82.23	81.90	-1	2,656	-0.04%
2022/11/15	4	82.33	3	83.00	81.80	1	2,614	0.04%
2022/11/14	3	81.10	15	81.36	81.70	-12	2,645	-0.45%
2022/11/10	2	77.70	4	79.55	79.60	-2	3,002	-0.07%
2022/11/09	7	79.06	0	0.00	78.30	7	3,016	0.23%
2022/11/08	0	0.00	10	80.50	80.20	-10	2,979	-0.34%
2022/11/07	0	0.00	5	79.28	79.40	-5	2,957	-0.17%
2022/11/03	1	78.70	1	79.20	78.40	0	2,957	0.00%
2022/11/02	1	78.40	1	79.30	78.70	0	2,941	0.00%
2022/10/31	12	78.90	0	0.00	77.00	12	2,895	0.41%
2022/10/28	4	80.73	3	80.80	80.80	1	2,838	0.04%
2022/10/27	6	79.60	4	81.18	81.20	2	2,823	0.07%
2022/10/26	26	78.39	4	80.03	80.00	22	2,780	0.79%
2022/10/25	58	78.37	2	78.00	80.00	56	2,724	2.06%
2022/10/24	0	0.00	2	77.50	78.10	-2	2,582	-0.08%
2022/10/20	1	72.20	1	69.40	71.60	0	2,421	0.00%
2022/10/19	1	70.70	3	69.23	70.40	-2	2,376	-0.08%
2022/10/14	0	0.00	1	65.90	65.40	-1	2,359	-0.04%
2022/10/13	0	0.00	1	63.40	63.40	-1	2,375	-0.04%
2022/10/12	1	65.00	0	0.00	65.30	1	2,390	0.04%
2022/10/11	0	0.00	4	66.73	66.80	-4	2,416	-0.17%
2022/10/06	0	0.00	10	66.20	66.00	-10	2,469	-0.40%
2022/10/05	0	0.00	5	66.90	66.20	-5	2,505	-0.20%
2022/10/04	12	65.48	0	0.00	65.40	12	2,561	0.47%
2022/10/03	10	62.80	0	0.00	63.60	10	2,546	0.39%
2022/09/29	0	0.00	5	64.50	62.10	-5	2,542	-0.20%
2022/09/27	0	0.00	3	66.60	66.80	-3	2,548	-0.12%
2022/09/23	0	0.00	10	70.60	70.40	-10	2,556	-0.39%
2022/09/22	3	76.93	1	77.40	76.20	2	2,561	0.08%
2022/09/21	2	79.20	4	79.70	78.30	-2	2,574	-0.08%
2022/09/20	4	78.00	0	0.00	77.90	4	2,636	0.15%
2022/09/15	0	0.00	1	83.50	82.80	-1	2,743	-0.04%
2022/09/12	1	82.90	1	83.30	83.70	0	2,837	0.00%
2022/09/06	2	81.80	0	0.00	82.00	2	3,156	0.06%
2022/09/05	0	0.00	31	83.03	83.00	-31	3,182	-0.97%
2022/09/02	1	85.30	0	0.00	84.60	1	3,185	0.03%
2022/09/01	1	85.50	0	0.00	85.30	1	3,198	0.03%
2022/08/30	2	86.55	10	86.40	86.50	-8	3,228	-0.25%
2022/08/19	3	85.17	3	84.67	86.50	0	3,243	0.00%
2022/08/18	17	84.16	3	83.57	83.90	14	3,198	0.44%
2022/08/17	40	91.21	13	89.42	88.00	27	3,013	0.90%
2022/08/16	8	99.06	5	99.44	97.70	3	2,843	0.11%
2022/08/15	1	99.90	14	100.57	101.00	-13	2,818	-0.46%
2022/08/12	6	99.18	9	100.08	100.00	-3	2,906	-0.10%
2022/08/11	5	99.26	8	99.33	99.10	-3	2,927	-0.10%
2022/08/08	5	99.68	5	99.94	100.00	0	3,027	0.00%
2022/08/05	0	0.00	1	98.80	98.90	-1	3,159	-0.03%
2022/08/04	11	98.15	11	96.58	97.20	0	3,186	0.00%
2022/08/03	4	98.48	4	99.40	99.90	0	3,194	0.00%
2022/08/01	2	102.50	2	101.50	101.50	0	3,236	0.00%
2022/07/29	1	102.00	2	101.50	102.00	-1	3,250	-0.03%
2022/07/27	3	100.13	3	100.83	101.00	0	3,344	0.00%
2022/07/25	0	0.00	1	101.50	100.00	-1	3,457	-0.03%
2022/07/22	8	99.31	10	98.28	98.00	-2	3,576	-0.06%
2022/07/21	2	96.65	2	97.70	97.80	0	3,745	0.00%
2022/07/20	3	97.23	2	98.10	97.40	1	4,535	0.02%
2022/07/19	6	97.15	5	97.50	97.40	1	4,609	0.02%
2022/07/15	0	0.00	1	95.20	94.40	-1	4,720	-0.02%
2022/07/14	2	93.90	0	0.00	96.30	2	4,833	0.04%
2022/07/13	10	98.47	9	96.63	96.40	1	4,957	0.02%
2022/07/12	1	100.00	1	97.90	98.00	0	5,311	0.00%
2022/07/08	0	0.00	1	104.50	105.00	-1	6,030	-0.02%
2022/07/06	4	108.75	1	110.50	106.50	3	6,132	0.05%
2022/07/05	5	112.50	6	112.83	112.50	-1	6,141	-0.02%
2022/07/04	1	110.50	1	111.00	112.50	0	6,096	0.00%
2022/07/01	1	112.50	0	0.00	109.00	1	6,082	0.02%
2022/06/30	6	112.00	18	112.25	110.50	-12	6,034	-0.20%
2022/06/29	0	0.00	3	109.67	110.50	-3	6,062	-0.05%
2022/06/28	1	109.00	2	109.50	108.50	-1	6,091	-0.02%
2022/06/27	11	107.23	10	107.20	108.00	1	6,062	0.02%
2022/06/22	0	0.00	1	100.00	99.70	-1	6,360	-0.02%
2022/06/20	0	0.00	1	101.00	99.80	-1	6,562	-0.02%
2022/06/17	7	100.70	2	102.25	101.00	5	6,524	0.08%
2022/06/16	2	107.00	2	106.25	105.50	0	6,414	0.00%
2022/06/15	18	109.08	5	111.10	108.00	13	6,386	0.20%
2022/06/14	4	109.00	0	0.00	110.00	4	6,176	0.06%
2022/06/13	1	112.50	0	0.00	112.00	1	6,137	0.02%
2022/06/10	2	113.50	0	0.00	113.50	2	6,130	0.03%
2022/06/07	1	113.50	0	0.00	114.00	1	6,089	0.02%
2022/06/06	3	113.33	0	0.00	113.00	3	6,101	0.05%
2022/06/02	3	113.67	0	0.00	112.50	3	6,122	0.05%
2022/06/01	1	114.00	0	0.00	114.00	1	6,132	0.02%
2022/05/30	4	116.88	5	116.80	116.50	-1	6,120	-0.02%
2022/05/27	2	113.00	0	0.00	113.00	2	6,065	0.03%
2022/05/26	5	113.80	2	112.50	112.50	3	6,065	0.05%
2022/05/25	1	115.00	0	0.00	115.00	1	6,042	0.02%
2022/05/24	6	117.58	4	116.25	114.50	2	6,028	0.03%
2022/05/23	0	0.00	4	119.50	119.50	-4	5,968	-0.07%
2022/05/20	12	120.63	6	119.75	117.50	6	5,961	0.10%
2022/05/19	5	118.00	5	118.50	119.00	0	5,901	0.00%
2022/05/18	2	119.50	2	119.00	120.00	0	5,866	0.00%
2022/05/17	3	117.67	3	118.17	118.50	0	5,839	0.00%
2022/05/16	5	115.70	4	116.88	118.50	1	5,809	0.02%
2022/05/13	5	116.70	6	117.83	116.00	-1	5,750	-0.02%
2022/05/12	3	116.00	4	113.00	112.00	-1	5,612	-0.02%
2022/05/11	7	117.43	5	118.40	115.50	2	5,588	0.04%
2022/05/10	1	115.50	0	0.00	117.50	1	5,551	0.02%
2022/05/09	0	0.00	1	117.00	116.00	-1	5,528	-0.02%
2022/05/06	8	120.25	10	119.70	119.50	-2	5,498	-0.04%
2022/05/05	4	123.75	2	122.50	122.00	2	5,479	0.04%
2022/05/04	2	120.00	0	0.00	120.50	2	5,462	0.04%
2022/05/03	4	124.63	4	124.38	123.50	0	5,418	0.00%
2022/04/29	5	125.30	10	127.25	127.50	-5	5,388	-0.09%
2022/04/28	8	130.69	2	129.50	125.00	6	5,336	0.11%
2022/04/27	4	132.25	3	132.00	134.00	1	5,177	0.02%
2022/04/26	7	129.36	11	135.27	133.50	-4	5,001	-0.08%
2022/04/25	8	127.13	10	127.85	127.50	-2	4,210	-0.05%
2022/04/21	1	129.00	5	129.00	127.50	-4	4,080	-0.10%
2022/04/20	4	131.00	2	130.00	131.00	2	4,037	0.05%
2022/04/19	6	132.50	4	132.88	133.50	2	3,920	0.05%
2022/04/18	2	132.00	1	134.00	132.50	1	3,801	0.03%
2022/04/15	5	127.70	27	131.83	130.50	-22	3,517	-0.63%
2022/04/14	0	0.00	9	122.22	124.00	-9	3,058	-0.29%
2022/04/13	3	117.50	3	118.00	117.50	0	2,849	0.00%
2022/04/12	0	0.00	2	118.75	118.50	-2	2,793	-0.07%
2022/04/11	0	0.00	1	118.00	115.00	-1	2,716	-0.04%
2022/04/07	0	0.00	1	115.00	112.00	-1	2,655	-0.04%
2022/04/06	1	116.50	2	116.00	115.00	-1	2,628	-0.04%
2022/04/01	0	0.00	1	116.00	115.50	-1	2,591	-0.04%
2022/03/31	4	114.13	3	111.17	111.00	1	2,490	0.04%
2022/03/29	4	115.00	0	0.00	113.50	4	2,388	0.17%
2022/03/28	0	0.00	3	120.67	121.50	-3	2,230	-0.13%
2022/03/25	5	118.70	2	118.50	119.00	3	2,145	0.14%
2022/03/24	2	119.50	8	118.19	119.50	-6	2,259	-0.27%
2022/03/16	1	105.50	0	0.00	106.50	1	2,207	0.05%
2022/03/09	1	105.50	1	105.50	105.50	0	2,212	0.00%
2022/03/08	2	106.00	0	0.00	105.00	2	2,187	0.09%
2022/03/07	12	109.38	0	0.00	108.00	12	2,158	0.56%
2022/03/03	0	0.00	2	113.50	114.00	-2	2,133	-0.09%
2022/02/25	11	109.00	0	0.00	108.50	11	2,217	0.50%
2022/02/24	1	110.00	0	0.00	108.50	1	2,224	0.04%
2022/02/21	0	0.00	2	112.25	113.50	-2	2,253	-0.09%
2022/01/26	2	106.25	0	0.00	106.00	2	2,482	0.08%
2022/01/24	3	109.33	0	0.00	109.00	3	2,524	0.12%
2022/01/17	0	0.00	1	114.00	114.00	-1	2,671	-0.04%
2022/01/13	8	117.31	8	117.25	116.00	0	2,717	0.00%
2022/01/11	13	117.69	11	117.86	116.50	2	2,728	0.07%
2022/01/10	1	117.00	2	119.50	121.00	-1	2,728	-0.04%
2022/01/07	0	0.00	2	117.00	116.50	-2	2,746	-0.07%
2022/01/06	0	0.00	3	114.33	114.50	-3	2,795	-0.11%
2021/12/29	1	110.00	0	0.00	111.00	1	4,067	0.02%
2021/12/23	1	111.50	0	0.00	111.50	1	5,554	0.02%
2021/12/22	0	0.00	1	112.50	112.00	-1	5,612	-0.02%
2021/12/20	2	115.75	6	116.00	114.00	-4	5,569	-0.07%
2021/12/17	31	118.31	29	117.02	116.50	2	5,313	0.04%
2021/12/10	1	108.00	0	0.00	108.50	1	5,104	0.02%
2021/12/02	0	0.00	1	110.50	110.00	-1	5,170	-0.02%
2021/12/01	1	111.50	0	0.00	112.00	1	5,183	0.02%
2021/11/29	1	108.00	0	0.00	109.00	1	5,193	0.02%
2021/11/26	0	0.00	2	110.75	110.00	-2	5,190	-0.04%
2021/11/25	0	0.00	2	112.00	111.50	-2	5,200	-0.04%
2021/11/24	7	113.43	4	115.13	112.00	3	5,212	0.06%
2021/11/22	3	111.33	2	109.50	109.50	1	5,143	0.02%
2021/11/19	1	111.00	0	0.00	111.50	1	5,154	0.02%
2021/11/18	0	0.00	1	109.00	109.00	-1	5,126	-0.02%
2021/11/17	2	108.50	3	107.50	107.50	-1	5,138	-0.02%
2021/11/16	2	110.00	0	0.00	108.50	2	5,148	0.04%
2021/11/15	6	109.50	6	108.83	109.00	0	5,155	0.00%
2021/11/12	9	111.39	9	111.50	111.00	0	5,142	0.00%
2021/11/09	3	114.00	3	114.00	114.50	0	5,111	0.00%
2021/11/04	2	113.00	2	112.00	110.50	0	5,066	0.00%
2021/11/03	0	0.00	1	112.00	112.00	-1	5,088	-0.02%
2021/11/02	0	0.00	1	111.50	111.50	-1	5,088	-0.02%
2021/11/01	4	116.13	5	115.50	115.00	-1	5,076	-0.02%
2021/10/29	1	112.00	1	113.00	113.00	0	5,063	0.00%
2021/10/28	2	113.00	0	0.00	114.00	2	5,017	0.04%
2021/10/27	5	108.50	0	0.00	109.00	5	4,896	0.10%
2021/10/18	3	108.83	2	107.00	107.50	1	4,837	0.02%
2021/10/15	1	108.50	0	0.00	110.50	1	4,826	0.02%
2021/10/14	1	112.50	3	111.67	111.50	-2	4,733	-0.04%
2021/10/12	3	118.00	4	116.50	113.00	-1	4,523	-0.02%
2021/10/08	3	121.83	1	124.00	121.00	2	4,420	0.05%
2021/10/07	0	0.00	2	118.00	123.50	-2	4,316	-0.05%
2021/10/06	7	128.36	8	127.94	122.00	-1	4,053	-0.02%
2021/10/05	3	117.00	2	118.00	123.50	1	3,406	0.03%
2021/10/04	2	118.75	14	121.96	121.50	-12	3,164	-0.38%
2021/10/01	6	117.42	8	119.50	113.00	-2	2,791	-0.07%
2021/09/30	0	0.00	5	113.10	116.50	-5	2,257	-0.22%
2021/09/29	0	0.00	0.1	108.00	106.00	-0.1	2,115	0.00%
2021/09/15	0	0.00	1	105.00	104.50	-1	2,857	-0.03%
2021/09/14	0	0.00	10	106.00	105.00	-10	3,029	-0.33%
2021/09/10	1	112.00	3	111.50	109.50	-2	3,531	-0.06%
2021/09/09	0	0.00	3	105.50	106.50	-3	3,588	-0.08%
2021/09/08	10	103.00	0	0.00	103.00	10	3,798	0.26%
2021/09/01	2	110.00	0	0.00	111.00	2	5,140	0.04%
2021/08/31	1	112.50	8	111.75	112.00	-7	5,146	-0.14%
2021/08/30	2	110.00	0	0.00	112.00	2	5,221	0.04%
2021/08/25	0	0.00	2	114.50	114.50	-2	5,636	-0.04%
2021/08/24	7	110.29	0	0.00	110.50	7	5,669	0.12%
2021/08/20	0.1	108.00	0	0.00	108.50	0.1	5,868	0.00%
2021/08/19	2	110.00	1	110.00	110.00	1	5,888	0.02%
2021/08/16	0	0.00	1	112.50	113.00	-1	5,915	-0.02%
2021/08/06	2	116.50	0	0.00	116.50	2	6,187	0.03%
2021/08/05	9	117.78	0	0.00	119.00	9	6,271	0.14%
2021/08/04	5	119.00	0	0.00	118.50	5	6,460	0.08%
2021/08/02	0	0.00	2	123.50	124.00	-2	6,996	-0.03%
2021/07/30	5	122.40	1	123.50	121.50	4	7,098	0.06%
2021/07/29	2	122.25	0	0.00	122.00	2	7,252	0.03%
2021/07/28	1	120.00	2	122.50	123.00	-1	7,292	-0.01%
2021/07/27	6	121.83	0	0.00	121.00	6	7,352	0.08%
2021/07/23	3	126.67	0	0.00	126.50	3	7,531	0.04%
2021/07/22	5	127.30	0	0.00	126.50	5	7,517	0.07%
2021/07/21	5	127.80	4	132.50	127.50	1	7,536	0.01%
2021/07/20	2	129.25	1	131.00	129.00	1	7,521	0.01%
2021/07/19	6	128.67	0	0.00	129.50	6	7,501	0.08%
2021/07/16	2	131.25	2	128.00	128.00	0	7,575	0.00%
2021/07/15	0	0.00	3	131.00	131.00	-3	7,606	-0.04%
2021/07/14	1	124.00	1	126.50	126.50	0	7,680	0.00%
2021/07/13	9	128.00	1	126.00	126.00	8	7,810	0.10%
2021/07/12	9	129.72	0	0.00	129.00	9	7,844	0.11%
2021/07/09	3	129.50	0	0.00	129.00	3	7,879	0.04%
2021/07/08	10	128.75	1	128.00	133.50	9	7,911	0.11%
2021/07/07	1	131.50	0	0.00	130.50	1	7,908	0.01%
2021/07/05	0	0.00	2	135.50	136.00	-2	7,924	-0.03%
2021/07/02	0	0.00	3	132.50	133.50	-3	7,828	-0.04%
2021/07/01	4	132.75	1	129.00	129.50	3	7,797	0.04%
2021/06/30	4	134.75	4	135.00	134.00	0	7,705	0.00%
2021/06/29	17	132.62	18	132.92	131.50	-1	7,616	-0.01%
2021/06/28	12	132.67	5	133.10	131.50	7	7,515	0.09%
2021/06/25	1	136.50	2	135.50	131.50	-1	7,436	-0.01%
2021/06/24	2	136.50	2	134.00	134.50	0	7,399	0.00%
2021/06/23	19	137.18	15	134.43	134.00	4	7,310	0.05%
2021/06/22	30	138.45	31	140.42	137.50	-1	7,170	-0.01%
2021/06/21	2	133.25	3	133.33	133.50	-1	6,799	-0.01%
2021/06/18	16	131.63	5	133.70	132.50	11	6,703	0.16%
2021/06/17	16	132.59	7	133.93	132.50	9	6,614	0.14%
2021/06/16	9	132.44	22	133.14	132.50	-13	6,410	-0.20%
2021/06/15	9	129.17	9	130.28	130.00	0	6,149	0.00%
2021/06/11	26	125.79	29	128.09	124.50	-3	5,929	-0.05%
2021/06/10	14	122.71	8	122.94	121.50	6	5,562	0.11%
2021/06/09	11	118.64	48.1	120.09	123.50	-37.1	5,306	-0.70%
2021/06/08	13	112.73	6	112.58	112.50	7	5,065	0.14%
2021/06/07	14	112.21	9	111.50	111.50	5	5,059	0.10%
2021/06/04	37	120.96	58	122.63	116.00	-21	4,986	-0.42%
2021/06/02	1	116.00	3	115.17	115.00	-2	4,624	-0.04%
2021/06/01	4	112.00	21	112.48	113.50	-17	4,574	-0.37%
2021/05/31	8	110.06	15	111.43	110.50	-7	4,564	-0.15%
2021/05/28	19	106.74	41	106.91	106.00	-22	4,450	-0.49%
2021/05/27	2	103.50	0	0.00	105.50	2	4,400	0.05%
2021/05/21	0	0.00	1	104.00	104.00	-1	4,565	-0.02%
2021/05/20	1	101.50	0	0.00	101.50	1	4,619	0.02%
2021/05/19	4	107.63	5	106.20	106.00	-1	4,617	-0.02%
2021/05/18	0	0.00	2	102.00	104.50	-2	4,604	-0.04%
2021/05/17	11	97.51	40	98.97	95.50	-29	4,577	-0.63%
2021/05/13	5	106.10	7	105.00	106.00	-2	4,390	-0.05%
2021/05/12	15	107.17	0	0.00	105.50	15	4,288	0.35%
2021/05/11	11	115.95	3	124.50	116.00	8	4,090	0.20%
2021/05/10	3	122.50	16	122.50	122.50	-13	3,867	-0.34%
2021/05/07	8	118.06	5	117.10	116.50	3	3,558	0.08%
2021/05/06	3	116.00	3	113.00	119.00	0	3,469	0.00%
2021/05/04	2	113.50	2	108.00	106.50	0	3,356	0.00%
2021/05/03	8.1	116.10	24	118.79	112.00	-15.9	3,386	-0.47%
2021/04/29	0	0.00	1	114.00	116.00	-1	3,283	-0.03%
2021/04/28	5	114.00	0	0.00	113.50	5	3,255	0.15%
2021/04/26	5	113.50	5	115.50	115.00	0	3,267	0.00%
2021/04/23	2	112.00	1	112.00	112.00	1	3,305	0.03%
2021/04/22	1	113.50	3	116.67	112.00	-2	3,332	-0.06%
2021/04/21	7	118.29	2	116.75	116.50	5	3,284	0.15%
2021/04/20	9	117.83	7	117.00	117.50	2	3,261	0.06%
2021/04/19	2	118.25	8	117.75	119.00	-6	3,242	-0.19%
2021/04/16	4	113.50	2	114.50	114.00	2	3,150	0.06%
2021/04/15	1	113.50	1	112.50	112.00	0	3,155	0.00%
2021/04/13	3	113.50	22	113.00	110.50	-19	3,157	-0.60%
2021/04/12	1	112.50	1	112.50	112.00	0	3,162	0.00%
2021/04/09	1	111.50	1	108.50	108.00	0	3,138	0.00%
2021/04/08	4	110.00	4	110.25	110.50	0	3,123	0.00%
2021/04/07	1	108.00	1	108.00	108.00	0	3,132	0.00%
2021/04/06	1	106.00	0	0.00	106.50	1	3,160	0.03%
2021/03/31	1	107.50	0	0.00	106.00	1	3,224	0.03%
2021/03/29	1	105.50	1	105.00	105.50	0	3,277	0.00%
2021/03/24	4	105.63	1	106.50	106.00	3	3,537	0.08%
2021/03/18	3	114.83	7	113.79	113.50	-4	3,700	-0.11%
2021/03/11	4	114.25	4	113.88	113.50	0	3,876	0.00%
2021/03/10	4	113.50	3	113.00	113.50	1	3,905	0.03%
2021/03/09	1	112.00	2	112.00	111.50	-1	3,947	-0.03%
2021/03/02	2	116.50	2	113.50	113.50	0	4,227	0.00%
2021/02/26	1	118.50	11	119.50	114.00	-10	4,366	-0.23%
2021/02/25	1	114.50	0	0.00	115.00	1	4,307	0.02%
2021/02/24	1	116.50	1	114.00	114.00	0	4,359	0.00%
2021/02/23	0	0.00	5	115.50	115.50	-5	4,389	-0.11%
2021/02/22	6	113.50	5	113.90	115.00	1	4,366	0.02%
2021/02/19	7	110.86	2	111.00	111.50	5	4,314	0.12%
2021/02/18	3	108.50	5	110.00	109.50	-2	4,362	-0.05%
2021/02/17	3	106.17	8	107.06	108.00	-5	4,402	-0.11%
2021/02/05	2	105.00	0	0.00	103.50	2	4,388	0.05%
2021/02/04	3	102.33	3	102.83	105.00	0	4,417	0.00%
2021/02/03	4	103.88	4	104.38	102.00	0	4,432	0.00%
2021/02/02	1	104.00	1	103.00	103.00	0	4,487	0.00%
2021/02/01	5	100.20	4	102.25	104.00	1	4,622	0.02%
2021/01/29	3	104.50	7	102.36	100.50	-4	4,630	-0.09%
2021/01/28	6	104.25	1	103.50	104.00	5	4,753	0.11%
2021/01/27	0	0.00	1	108.50	106.50	-1	4,791	-0.02%
2021/01/25	7	107.43	11	109.50	110.50	-4	4,821	-0.08%
2021/01/22	6	104.17	9	104.44	105.00	-3	4,748	-0.06%
2021/01/21	6	100.13	1	101.00	100.50	5	4,716	0.11%
2021/01/20	0	0.00	6	100.50	100.00	-6	4,804	-0.12%
2021/01/19	1	104.00	1	105.00	103.00	0	4,809	0.00%
2021/01/18	3	102.17	3	101.83	102.50	0	4,802	0.00%
2021/01/15	1	102.50	0	0.00	100.50	1	4,794	0.02%
2021/01/14	2	105.25	2	105.25	103.50	0	4,842	0.00%
2021/01/13	1	103.00	1	103.50	102.50	0	4,830	0.00%
2021/01/12	0	0.00	5	101.00	101.50	-5	4,904	-0.10%
2021/01/11	2	106.75	2	107.00	106.00	0	4,880	0.00%
2021/01/08	3	111.50	2	109.50	109.00	1	4,914	0.02%
2021/01/07	4	112.25	9	112.28	113.50	-5	4,952	-0.10%
2021/01/06	6	109.50	6	106.50	106.50	0	5,136	0.00%
2021/01/05	5	110.10	5	111.10	110.00	0	5,662	0.00%
2021/01/04	5	105.60	2	108.25	109.50	3	5,885	0.05%
2020/12/31	0	0.00	2	107.75	107.00	-2	5,926	-0.03%
2020/12/30	4	110.00	7	108.29	109.00	-3	6,274	-0.05%
2020/12/29	3	110.17	2	109.00	109.00	1	6,638	0.02%
2020/12/28	3	109.50	1	110.00	110.00	2	6,673	0.03%
2020/12/25	32	113.02	3	112.83	112.50	29	6,715	0.43%
2020/12/22	23	117.76	16	114.38	113.50	7	7,963	0.09%
2020/12/21	4	116.00	6	117.00	118.50	-2	7,993	-0.03%
2020/12/18	7	114.29	11	113.86	112.00	-4	8,037	-0.05%
2020/12/17	8	109.69	6	111.25	110.50	2	8,124	0.02%
2020/12/16	5	113.50	0	0.00	114.00	5	8,311	0.06%
2020/12/15	2	112.25	13	112.73	111.50	-11	8,619	-0.13%
2020/12/14	4	116.75	20	117.00	116.50	-16	8,628	-0.19%
2020/12/11	9	120.78	1	119.50	120.00	8	8,708	0.09%
2020/12/10	11	124.41	9	123.94	121.50	2	8,802	0.02%
2020/12/09	20	122.30	3	123.00	122.00	17	9,052	0.19%
2020/12/08	3	122.00	0	0.00	121.50	3	9,665	0.03%
2020/12/07	1	122.50	4	122.50	122.50	-3	9,957	-0.03%
2020/12/04	2	124.00	1	124.00	124.00	1	10,280	0.01%
2020/12/03	5	128.10	6	127.92	126.00	-1	10,551	-0.01%
2020/12/02	4	127.50	6	126.00	126.00	-2	11,057	-0.02%
2020/12/01	3	132.00	5	129.10	128.50	-2	11,168	-0.02%
2020/11/30	13	131.92	8	131.50	130.50	5	11,330	0.04%
2020/11/27	1	129.00	6	129.08	129.00	-5	11,394	-0.04%
2020/11/26	1	128.50	3	128.33	127.00	-2	11,696	-0.02%
2020/11/25	5	124.70	3	123.67	125.50	2	12,113	0.02%
2020/11/24	28	119.61	3	120.17	120.00	25	12,092	0.21%
2020/11/23	2	121.75	0	0.00	122.00	2	12,418	0.02%
2020/11/20	10	124.80	8	122.94	123.50	2	12,613	0.02%
2020/11/19	1	126.50	0	0.00	126.00	1	12,815	0.01%
2020/11/18	4	124.63	0	0.00	124.50	4	13,059	0.03%
2020/11/17	3	125.17	2	124.25	124.00	1	13,204	0.01%
2020/11/16	15	127.80	10	125.00	125.50	5	13,334	0.04%
2020/11/13	5	129.00	5	129.40	130.00	0	13,382	0.00%
2020/11/12	1	129.00	0	0.00	128.50	1	13,825	0.01%
2020/11/11	5	130.60	4	130.50	130.50	1	13,868	0.01%
2020/11/10	10	133.40	9	130.83	130.50	1	13,956	0.01%
2020/11/09	6	133.33	8	135.19	134.00	-2	14,046	-0.01%
2020/11/06	2	131.50	2	131.00	131.00	0	13,998	0.00%
2020/11/05	5	132.40	5	131.10	130.00	0	14,170	0.00%
2020/11/04	4	132.25	10	132.05	129.50	-6	14,447	-0.04%
2020/11/03	9	131.67	12	131.58	131.50	-3	14,817	-0.02%
2020/11/02	4	128.75	3	128.00	127.50	1	14,818	0.01%
2020/10/30	3	132.00	8	132.94	130.00	-5	14,818	-0.03%
2020/10/29	2	132.25	1	132.00	132.00	1	14,959	0.01%
2020/10/28	9	134.44	9	134.33	133.50	0	14,980	0.00%
2020/10/27	7	130.79	5	131.50	132.00	2	14,965	0.01%
2020/10/26	7	132.14	10	131.00	130.00	-3	15,370	-0.02%
2020/10/23	5	130.80	5	134.00	132.00	0	15,697	0.00%
2020/10/22	13	129.69	1	130.50	131.00	12	15,679	0.08%
2020/10/21	9	132.50	4	132.00	132.00	5	15,659	0.03%
2020/10/20	22	132.09	1.4	131.91	132.50	20.6	15,711	0.13%
2020/10/19	5	135.50	6	135.00	135.00	-1	15,682	-0.01%
2020/10/16	13	136.38	1	135.00	134.50	12	15,822	0.08%
2020/10/15	10	138.95	6	139.33	138.00	4	15,821	0.03%
2020/10/14	25	141.44	3	141.00	141.50	22	15,766	0.14%
2020/10/13	73	143.10	51	144.37	139.50	22	15,613	0.14%
2020/10/12	15	136.10	61	138.87	139.00	-46	15,189	-0.30%
2020/10/08	1	136.00	6	135.50	135.00	-5	15,200	-0.03%
2020/10/07	7	137.64	10	139.20	135.50	-3	15,128	-0.02%
2020/10/06	28	136.57	44	136.73	138.00	-16	14,831	-0.11%
2020/10/05	3	127.50	5	128.80	130.00	-2	14,654	-0.01%
2020/09/30	3	125.00	8	125.88	128.00	-5	14,650	-0.03%
2020/09/29	7	123.50	9	124.44	125.00	-2	14,619	-0.01%
2020/09/28	9	125.94	8	124.69	124.00	1	14,564	0.01%
2020/09/25	54	130.85	83	131.04	123.50	-29	14,299	-0.20%
2020/09/24	7	131.00	7	132.71	131.00	0	13,382	0.00%
2020/09/23	7	131.93	14	131.79	133.00	-7	13,238	-0.05%
2020/09/22	14	131.50	21	131.83	130.00	-7	13,125	-0.05%
2020/09/21	46	134.87	6	133.75	132.00	40	13,008	0.31%
2020/09/18	3	133.50	39	134.64	135.00	-36	12,802	-0.28%
2020/09/17	2	130.25	0	0.00	129.00	2	12,474	0.02%
2020/09/16	3	128.83	8	131.06	132.00	-5	12,394	-0.04%
2020/09/15	7	129.43	6	129.58	129.50	1	12,266	0.01%
2020/09/14	29	127.62	13	129.35	129.00	16	12,154	0.13%
2020/09/11	26	133.13	19	134.08	130.50	7	11,857	0.06%
2020/09/10	1	134.00	7	132.86	133.50	-6	11,230	-0.05%
2020/09/09	21	127.29	8	130.44	134.00	13	10,947	0.12%
2020/09/08	37	127.41	8	127.88	127.00	29	10,630	0.27%
2020/09/07	18	133.86	58	134.96	132.50	-40	10,371	-0.39%
2020/09/04	25	123.98	0	0.00	124.00	25	9,944	0.25%
2020/09/03	28	123.95	11	124.59	124.50	17	9,887	0.17%
2020/09/02	27	121.91	3	122.00	123.50	24	9,735	0.25%
2020/09/01	20	121.10	6	123.25	120.00	14	9,670	0.14%
2020/08/31	27	118.59	30	119.33	123.00	-3	9,339	-0.03%
2020/08/28	12	113.92	5	115.00	113.50	7	8,874	0.08%
2020/08/27	13	114.73	27	113.96	113.50	-14	8,776	-0.16%
2020/08/26	17	111.88	30	112.22	113.50	-13	8,455	-0.15%
2020/08/25	11	109.55	9	110.00	108.00	2	8,298	0.02%
2020/08/24	4	107.13	34	106.51	108.00	-30	8,316	-0.36%
2020/08/21	12	102.50	5	100.90	102.50	7	8,429	0.08%
2020/08/20	49	99.83	22	100.42	99.00	27	8,356	0.32%
2020/08/19	15	105.83	2	106.00	105.50	13	8,192	0.16%
2020/08/18	29	106.17	25	107.04	105.00	4	8,084	0.05%
2020/08/17	4	99.40	3	99.80	101.00	1	7,657	0.01%
2020/08/14	3	99.93	1	98.80	98.50	2	7,612	0.03%
2020/08/13	26	98.55	30	97.33	99.40	-4	7,588	-0.05%
2020/08/12	36	98.59	14	98.64	98.20	22	7,538	0.29%
2020/08/11	5	100.80	5	99.30	99.10	0	7,552	0.00%
2020/08/10	41	99.59	22	101.55	98.40	19	7,429	0.26%
2020/08/07	22	96.35	48	97.44	100.00	-26	7,137	-0.36%
2020/08/06	6	94.23	2	94.25	93.70	4	6,803	0.06%
2020/08/05	31	93.80	21	94.01	93.60	10	6,815	0.15%
2020/08/04	9	95.33	15	94.75	94.00	-6	6,837	-0.09%
2020/08/03	5	92.60	7	92.97	93.00	-2	6,713	-0.03%
2020/07/30	37	93.39	29	94.66	93.50	8	7,089	0.11%
2020/07/29	13	90.75	54	91.34	92.80	-41	7,121	-0.58%
2020/07/28	4	88.23	2	88.65	87.60	2	6,862	0.03%
2020/07/27	3	89.00	8	89.30	89.30	-5	6,882	-0.07%
2020/07/24	6	89.07	4	88.70	87.70	2	6,840	0.03%
2020/07/23	3	88.50	6	89.55	89.60	-3	6,813	-0.04%
2020/07/22	25	90.26	20	91.12	88.40	5	6,770	0.07%
2020/07/21	14	88.99	15	88.91	89.10	-1	6,617	-0.02%
2020/07/20	3	87.03	1	87.60	87.90	2	6,546	0.03%
2020/07/17	13	88.24	10	89.00	86.60	3	6,502	0.05%
2020/07/16	6	87.33	3	87.13	88.00	3	6,434	0.05%
2020/07/15	8	87.35	27	87.99	85.50	-19	6,338	-0.30%
2020/07/14	2	84.05	0	0.00	83.70	2	6,094	0.03%
2020/07/13	3	85.17	2	84.70	84.50	1	6,103	0.02%
2020/07/10	4	86.25	21	86.87	85.20	-17	6,061	-0.28%
2020/07/09	5	84.86	30	84.13	83.70	-25	5,844	-0.43%
2020/07/08	0	0.00	47	82.63	82.50	-47	5,863	-0.80%
2020/07/07	4	81.90	27	85.13	81.50	-23	5,885	-0.39%
2020/07/06	15	84.94	5	85.00	85.00	10	5,861	0.17%
2020/07/02	10	84.90	0	0.00	84.70	10	5,995	0.17%
2020/07/01	1	83.80	0	0.00	85.40	1	6,078	0.02%
2020/06/30	0	0.00	6	83.80	83.80	-6	6,148	-0.10%
2020/06/29	3	85.10	22	86.23	85.00	-19	6,218	-0.31%
2020/06/24	0	0.00	4	86.40	86.10	-4	6,224	-0.06%
2020/06/22	0	0.00	6	86.93	87.10	-6	6,343	-0.09%
2020/06/19	0	0.00	2	87.05	86.80	-2	6,422	-0.03%
2020/06/18	2	88.15	6	87.63	87.70	-4	6,471	-0.06%
2020/06/17	9	87.56	1	86.90	86.90	8	6,542	0.12%
2020/06/16	16	86.94	0	0.00	86.90	16	6,739	0.24%
2020/06/15	10	86.87	0	0.00	86.10	10	6,985	0.14%
2020/06/12	10	86.70	0	0.00	87.00	10	7,107	0.14%
2020/06/11	47	88.77	19	88.80	87.40	28	7,441	0.38%
2020/06/10	2	91.00	1	91.90	91.00	1	7,668	0.01%
2020/06/09	1	92.50	0	0.00	91.70	1	8,053	0.01%
2020/06/08	0	0.00	1	93.10	92.90	-1	8,207	-0.01%
2020/06/05	1	89.90	37	90.46	91.40	-36	8,337	-0.43%
2020/06/04	5	88.74	0	0.00	88.70	5	8,491	0.06%
2020/06/03	8	88.81	0	0.00	88.40	8	8,703	0.09%
2020/06/02	20	89.45	5	89.58	88.90	15	8,813	0.17%
2020/06/01	2	91.55	1	91.40	91.20	1	8,787	0.01%
2020/05/29	1	91.60	4	90.03	89.50	-3	8,748	-0.03%
2020/05/28	7	92.03	22	91.23	91.80	-15	8,599	-0.17%
2020/05/27	0	0.00	1	88.30	87.50	-1	8,429	-0.01%
2020/05/26	0	0.00	5	87.00	86.40	-5	8,592	-0.06%
2020/05/22	5	84.60	0	0.00	84.30	5	8,761	0.06%
2020/05/21	0	0.00	11	85.82	85.60	-11	8,736	-0.13%
2020/05/20	17	85.52	3	85.90	84.60	14	8,723	0.16%
2020/05/19	1	86.50	11	88.03	86.50	-10	8,637	-0.12%
2020/05/18	3	87.20	1	87.00	87.70	2	8,557	0.02%
2020/05/15	5	83.70	0	0.00	83.20	5	8,482	0.06%
2020/05/14	19	85.62	0	0.00	84.20	19	8,460	0.22%
2020/05/13	5	86.10	1	88.00	85.90	4	8,343	0.05%
2020/05/12	5	87.20	1	87.50	87.40	4	8,258	0.05%
2020/05/11	13	88.48	0	0.00	88.10	13	8,179	0.16%
2020/05/07	12	89.43	7	90.31	90.00	5	8,072	0.06%
2020/05/06	96	92.96	10	91.02	88.50	86	7,962	1.08%
2020/05/05	17	89.23	31.1	90.88	91.30	-14.1	7,567	-0.19%
2020/05/04	4	84.68	0	0.00	83.00	4	7,113	0.06%
2020/04/30	0	0.00	5	83.56	83.80	-5	7,022	-0.07%
2020/04/29	0	0.00	1	81.80	81.80	-1	6,971	-0.01%
2020/04/24	2	79.45	2	79.40	78.60	0	6,939	0.00%
2020/04/23	1	82.30	0	0.00	80.50	1	6,897	0.01%
2020/04/22	1	80.30	1	81.00	81.50	0	6,872	0.00%
2020/04/20	1	81.00	2	80.95	81.90	-1	6,837	-0.01%
2020/04/16	2	82.60	1	82.70	83.70	1	6,962	0.01%
2020/04/15	1	83.00	2	82.20	82.80	-1	6,954	-0.01%
2020/04/13	3	82.13	2	84.35	82.00	1	6,959	0.01%
2020/04/10	4	83.68	12	83.09	84.50	-8	6,854	-0.12%
2020/04/09	6	81.75	22	83.35	81.30	-16	6,781	-0.24%
2020/04/08	3	83.50	3	83.60	84.30	0	6,713	0.00%
2020/04/07	23	82.81	7	82.91	83.00	16	6,658	0.24%
2020/04/06	2	81.25	6	80.47	81.80	-4	6,569	-0.06%
2020/04/01	2	78.80	15	78.73	78.90	-13	6,473	-0.20%
2020/03/31	3	76.93	10	77.07	77.70	-7	6,388	-0.11%
2020/03/30	1	74.20	1	75.00	74.10	0	6,324	0.00%
2020/03/27	10	75.83	13	75.65	75.60	-3	6,358	-0.05%
2020/03/26	5	75.80	6	75.78	75.80	-1	6,378	-0.02%
2020/03/25	1	76.00	1	77.10	75.30	0	6,323	0.00%
2020/03/24	5	74.72	1	75.10	74.60	4	6,241	0.06%
2020/03/23	1	72.90	3	72.33	72.50	-2	6,196	-0.03%
2020/03/20	8	74.70	0	0.00	73.00	8	6,100	0.13%
2020/03/19	40	73.82	5	75.02	71.60	35	5,881	0.60%
2020/03/18	1	79.20	0	0.00	79.50	1	5,633	0.02%
2020/03/17	12	82.78	50	83.73	78.60	-38	5,468	-0.69%
2020/03/16	22	85.82	11	86.06	83.60	11	5,091	0.22%
2020/03/13	11	79.83	26	82.52	84.40	-15	4,749	-0.32%
2020/03/12	4	80.88	4	81.30	81.00	0	4,251	0.00%
2020/03/11	12	82.97	44	83.20	83.00	-32	4,036	-0.79%
2020/03/10	13	79.41	19	81.78	83.30	-6	3,777	-0.16%
2020/03/09	2	79.25	31	80.22	78.60	-29	3,560	-0.81%
2020/03/06	5	78.74	5	78.00	78.70	0	3,313	0.00%
2020/03/04	0	0.00	2	76.50	75.90	-2	3,118	-0.06%
2020/03/03	1	79.40	8	78.00	78.10	-7	3,053	-0.23%
2020/03/02	6	76.55	37	78.35	79.00	-31	2,907	-1.07%
2020/02/27	2	77.60	3	78.50	73.60	-1	2,709	-0.04%
2020/02/26	0	0.00	30	75.79	77.00	-30	2,456	-1.22%
2020/02/25	0	0.00	2	72.50	73.40	-2	2,230	-0.09%
2020/02/24	2	73.30	6	73.27	73.20	-4	2,209	-0.18%
2020/02/21	1	73.30	0	0.00	73.10	1	2,184	0.05%
2020/02/18	1	72.90	6	72.47	71.80	-5	2,151	-0.23%
2020/02/17	0	0.00	23	71.86	72.30	-23	2,152	-1.07%
2020/02/14	0	0.00	10	69.20	69.50	-10	2,097	-0.48%
2020/02/11	2	69.40	2	68.70	68.50	0	2,196	0.00%
2020/01/31	0	0.00	3	67.90	68.60	-3	2,555	-0.12%
2020/01/30	9	68.50	2	66.80	66.90	7	2,568	0.27%
2020/01/17	1	72.10	0	0.00	71.80	1	2,589	0.04%
2020/01/16	0	0.00	5	72.60	72.60	-5	2,596	-0.19%
2020/01/15	1	71.90	0	0.00	71.30	1	2,611	0.04%
2020/01/14	21	72.10	0	0.00	72.30	21	2,602	0.81%
2020/01/13	5	73.52	20	76.00	72.50	-15	2,575	-0.58%
2020/01/10	1	69.90	3	70.00	70.10	-2	2,429	-0.08%
2020/01/09	14	68.56	0	0.00	68.50	14	2,378	0.59%
2020/01/08	6	68.70	0	0.00	68.00	6	2,370	0.25%
2020/01/07	25	70.20	0	0.00	70.30	25	2,375	1.05%
2020/01/03	5	71.60	0	0.00	71.40	5	2,505	0.20%
2020/01/02	5	72.50	0	0.00	72.60	5	2,547	0.20%
2019/12/31	0	0.00	1	72.30	72.20	-1	2,540	-0.04%
2019/12/30	2	72.80	1	73.10	72.30	1	2,545	0.04%
2019/12/27	1	72.00	0	0.00	72.10	1	2,547	0.04%
2019/12/26	1	73.00	2	72.90	72.10	-1	2,562	-0.04%
2019/12/25	21	73.08	0	0.00	72.60	21	2,559	0.82%
2019/12/24	2	75.85	1	76.80	75.00	1	2,531	0.04%
2019/12/23	5	75.04	41	74.85	75.80	-36	2,496	-1.44%
2019/12/19	20	73.00	0	0.00	72.70	20	2,446	0.82%
2019/12/18	1	73.00	1	72.90	73.20	0	2,448	0.00%
2019/12/13	0	0.00	1	72.10	72.10	-1	2,561	-0.04%
2019/12/09	6	70.77	1	70.80	70.70	5	2,763	0.18%
2019/12/04	5	71.00	0	0.00	71.20	5	2,892	0.17%
2019/12/03	5	71.60	0	0.00	71.50	5	2,916	0.17%
2019/12/02	6	70.45	0	0.00	70.60	6	2,969	0.20%
2019/11/29	0	0.00	10	71.60	71.40	-10	3,058	-0.33%
2019/11/28	5	72.50	5	72.50	72.20	0	3,064	0.00%
2019/11/27	0	0.00	16	73.49	73.10	-16	3,066	-0.52%
2019/11/22	1	71.90	0.1	71.90	71.80	0.9	3,144	0.03%
2019/11/21	1	72.20	0	0.00	71.90	1	3,146	0.03%
2019/11/20	11	72.07	0	0.00	71.70	11	3,176	0.35%
2019/11/19	1	72.10	0	0.00	72.30	1	3,214	0.03%
2019/11/18	2	72.30	0	0.00	72.10	2	3,221	0.06%
2019/11/14	17	72.71	0	0.00	72.50	17	3,203	0.53%
2019/11/13	1	74.20	0	0.00	74.20	1	3,175	0.03%
2019/11/11	3	74.20	0	0.00	73.00	3	3,136	0.10%
2019/11/08	5	76.00	4	76.85	75.60	1	3,100	0.03%
2019/11/07	1	76.50	13	76.23	76.30	-12	3,072	-0.39%
2019/11/06	6	75.62	25	76.62	75.20	-19	3,027	-0.63%
2019/11/05	5	75.10	17	76.28	75.00	-12	2,937	-0.41%
2019/11/04	0	0.00	1	73.70	73.10	-1	2,784	-0.04%
2019/11/01	0	0.00	2	72.15	72.80	-2	2,777	-0.07%
2019/10/31	1	71.40	0	0.00	71.30	1	2,826	0.04%
2019/10/30	0	0.00	2	72.60	72.40	-2	2,853	-0.07%
2019/10/29	5	71.18	0	0.00	70.50	5	2,838	0.18%
2019/10/28	1	71.80	0	0.00	72.00	1	2,938	0.03%
2019/10/25	13	72.55	12	73.75	71.50	1	3,007	0.03%
2019/10/24	2	73.85	1	74.00	73.80	1	3,101	0.03%
2019/10/23	8	73.74	0	0.00	73.50	8	3,136	0.26%
2019/10/22	1	74.90	0	0.00	74.70	1	3,198	0.03%
2019/10/21	1	74.60	0	0.00	74.40	1	3,257	0.03%
2019/10/18	5	75.10	1	75.10	75.10	4	3,344	0.12%
2019/10/16	4	75.90	1	75.90	75.30	3	3,670	0.08%
2019/10/09	2	76.70	8	77.20	77.40	-6	4,093	-0.15%
2019/10/08	5	76.40	11	77.42	76.20	-6	4,021	-0.15%
2019/10/04	2	74.70	0	0.00	74.50	2	3,973	0.05%
2019/10/03	1	74.60	0	0.00	74.60	1	4,037	0.02%
2019/10/02	2	75.55	2	75.40	75.30	0	4,017	0.00%
2019/10/01	3	74.07	0	0.00	75.30	3	4,009	0.07%
2019/09/27	5	73.90	0	0.00	73.90	5	4,033	0.12%
2019/09/26	5	76.02	0	0.00	75.30	5	4,005	0.12%
2019/09/25	0	0.00	1	76.80	76.80	-1	3,976	-0.03%
2019/09/24	1	77.40	2	77.50	77.00	-1	3,966	-0.03%
2019/09/23	0	0.00	4	75.70	75.80	-4	3,918	-0.10%
2019/09/20	2	76.30	1	75.80	75.80	1	3,914	0.03%
2019/09/19	2	77.70	3	76.63	76.30	-1	3,899	-0.03%
2019/09/18	2	78.10	1	77.70	77.70	1	3,860	0.03%
2019/09/17	1	77.30	2	77.30	77.30	-1	3,835	-0.03%
2019/09/16	4	79.28	4	78.45	77.50	0	3,934	0.00%
2019/09/12	0	0.00	1	77.20	76.80	-1	3,825	-0.03%
2019/09/11	0	0.00	2	77.00	76.60	-2	3,803	-0.05%
2019/09/10	2	74.80	7	75.11	74.80	-5	3,744	-0.13%
2019/09/09	3	75.57	5	76.00	75.20	-2	3,710	-0.05%
2019/09/06	0	0.00	13	75.31	76.00	-13	3,696	-0.35%
2019/09/05	0	0.00	5	74.80	74.20	-5	3,689	-0.14%
2019/09/04	0	0.00	2	75.00	74.90	-2	3,762	-0.05%
2019/09/03	5	74.10	6	75.02	74.10	-1	3,726	-0.03%
2019/09/02	2	68.90	5	71.50	71.60	-3	3,675	-0.08%
2019/08/29	1	68.60	0	0.00	69.10	1	3,896	0.03%
2019/08/28	8	68.29	0	0.00	68.00	8	3,922	0.20%
2019/08/27	3	69.77	0	0.00	70.00	3	3,929	0.08%
2019/08/26	2	70.70	0	0.00	71.30	2	3,998	0.05%
2019/08/22	4	71.95	0	0.00	71.30	4	3,966	0.10%
2019/08/21	5	72.50	0	0.00	73.00	5	3,928	0.13%
2019/08/19	0	0.00	1	73.20	72.90	-1	3,923	-0.03%
2019/08/16	1	74.00	1	72.40	73.50	0	3,934	0.00%
2019/08/14	6	73.28	1	72.80	72.60	5	3,974	0.13%
2019/08/13	4	73.58	0	0.00	73.40	4	4,081	0.10%
2019/08/12	2	74.30	6	75.00	74.30	-4	4,085	-0.10%
2019/08/08	1	72.70	2	73.90	74.30	-1	4,088	-0.02%
2019/08/06	5	71.62	0	0.00	72.60	5	4,114	0.12%
2019/08/05	1	72.70	0	0.00	72.90	1	4,117	0.02%
2019/08/02	1	73.50	10	73.40	73.40	-9	4,112	-0.22%
2019/08/01	5	76.58	3	75.47	75.40	2	4,051	0.05%
2019/07/31	3	76.40	0	0.00	76.60	3	4,034	0.07%
2019/07/30	22	76.84	3	77.13	75.80	19	4,001	0.47%
2019/07/29	4	79.90	9	80.09	79.90	-5	3,882	-0.13%
2019/07/26	55	81.69	16	81.40	81.60	39	3,842	1.01%
2019/07/25	2	79.80	3	80.00	79.80	-1	3,739	-0.03%
2019/07/24	45	79.87	1	80.50	79.80	44	3,714	1.18%
2019/07/23	2	78.85	2	79.50	79.00	0	3,639	0.00%
2019/07/22	2	78.80	5	79.58	78.80	-3	3,615	-0.08%
2019/07/19	17	78.58	10	78.45	79.20	7	3,610	0.19%
2019/07/18	6	77.25	5	78.34	76.80	1	3,515	0.03%
2019/07/17	1	78.00	28	77.51	78.10	-27	3,303	-0.82%
2019/07/16	11	72.25	20	72.43	74.00	-9	2,902	-0.31%
2019/07/15	5	68.90	0	0.00	69.30	5	2,751	0.18%
2019/07/12	0	0.00	1	70.00	69.60	-1	2,834	-0.04%
2019/07/09	2	70.60	18	70.70	70.50	-16	2,869	-0.56%
2019/07/08	6	68.80	0	0.00	69.00	6	2,834	0.21%
2019/07/05	1	69.00	6	69.02	69.20	-5	2,877	-0.17%
2019/07/04	3	68.30	3	69.00	69.00	0	2,863	0.00%
2019/06/28	1	65.00	0	0.00	64.90	1	2,906	0.03%
2019/06/26	5	66.50	0	0.00	66.40	5	2,975	0.17%
2019/06/24	1	66.40	0	0.00	66.10	1	3,004	0.03%
2019/06/21	6	67.00	1	68.40	66.90	5	2,962	0.17%
2019/06/18	3	69.57	0	0.00	69.30	3	3,037	0.10%
2019/06/12	6	70.40	8	71.75	70.00	-2	3,290	-0.06%
2019/06/11	0	0.00	2	69.80	69.30	-2	3,206	-0.06%
2019/06/10	11	70.01	0	0.00	70.10	11	3,183	0.35%
2019/06/05	6	67.48	115	68.07	68.60	-109	3,078	-3.54%	大賣/鉅額交易
2019/06/04	5	65.92	1	66.10	66.00	4	2,931	0.14%
2019/06/03	7	65.63	6	65.37	64.10	1	2,900	0.03%
2019/05/31	0	0.00	1	65.50	65.40	-1	2,850	-0.04%
2019/05/29	1	62.80	1	62.10	62.10	0	2,775	0.00%
2019/05/22	2	63.50	1	62.40	62.40	1	2,851	0.04%
2019/05/20	2	64.40	2	64.80	64.40	0	2,977	0.00%
2019/05/16	3	61.93	3	61.40	60.00	0	2,945	0.00%
2019/05/14	3	59.27	0	0.00	60.40	3	2,978	0.10%
2019/05/13	0	0.00	4	59.50	59.00	-4	3,060	-0.13%
2019/05/10	1	61.20	2	60.40	60.80	-1	3,121	-0.03%
2019/05/08	2	62.60	9	64.43	62.70	-7	3,271	-0.21%
2019/05/07	10	64.00	0	0.00	63.70	10	3,348	0.30%
2019/05/03	3	63.33	2	63.50	63.50	1	3,946	0.03%
2019/04/30	1	60.80	0	0.00	60.90	1	4,023	0.02%
2019/04/26	3	63.03	0	0.00	62.40	3	4,083	0.07%
2019/04/25	111	65.90	0	0.00	64.60	111	4,066	2.73%	大買/鉅額交易
2019/04/24	0	0.00	4.7	68.55	68.40	-4.7	4,033	-0.12%
2019/04/22	0	0.00	4	69.70	68.90	-4	4,040	-0.10%
2019/04/19	1	69.00	20.4	68.83	68.20	-19.4	4,055	-0.48%
2019/04/18	30	66.59	29	69.95	70.00	1	4,143	0.02%
2019/04/17	12	69.83	4	70.00	69.40	8	4,083	0.20%
2019/04/12	10	72.00	1	73.30	71.90	9	4,313	0.21%
2019/04/11	1	75.80	10	75.46	74.00	-9	4,398	-0.20%
2019/04/10	0	0.00	28	73.86	74.50	-28	4,433	-0.63%
2019/04/09	0	0.00	6	74.33	73.60	-6	4,515	-0.13%
2019/04/03	1	73.80	1	73.70	73.70	0	4,517	0.00%
2019/04/02	0	0.00	30	72.50	72.00	-30	4,550	-0.66%
2019/04/01	2	71.90	0	0.00	71.70	2	4,815	0.04%
2019/03/29	6	71.75	7	73.74	74.00	-1	4,907	-0.02%
2019/03/26	3	74.27	0	0.00	73.80	3	5,053	0.06%
2019/03/20	3	75.43	21	75.86	75.80	-18	4,979	-0.36%
2019/03/19	2	72.20	4	71.15	72.50	-2	4,803	-0.04%
2019/03/18	2	69.60	0	0.00	69.40	2	4,713	0.04%
2019/03/13	2	69.65	2	69.05	69.00	0	4,848	0.00%
2019/03/12	1	69.20	10	69.80	69.10	-9	4,923	-0.18%
2019/03/11	1	69.20	1	70.20	69.00	0	5,007	0.00%
2019/03/08	10	68.40	10	68.16	69.40	0	5,068	0.00%
2019/03/07	2	68.50	0	0.00	67.30	2	5,365	0.04%
2019/03/05	1	68.90	0	0.00	68.90	1	5,601	0.02%
2019/03/04	4	69.85	1	70.40	69.10	3	5,658	0.05%
2019/02/27	0	0.00	1	69.40	69.40	-1	5,910	-0.02%
2019/02/25	1	70.00	0	0.00	70.40	1	6,074	0.02%
2019/02/22	5	70.64	5	70.30	70.10	0	6,109	0.00%
2019/02/20	7	70.10	2	70.40	70.10	5	6,103	0.08%
2019/02/19	11	71.02	9	72.33	70.10	2	6,159	0.03%
2019/02/18	2	67.80	1	67.70	68.50	1	6,167	0.02%
2019/02/14	0.8	69.00	0	0.00	68.50	0.8	6,673	0.01%
2019/02/13	3	69.20	0	0.00	68.70	3	6,744	0.04%
2019/02/11	3	69.50	2	69.55	69.90	1	6,675	0.01%
2019/01/30	2	66.10	7	67.66	65.80	-5	6,692	-0.07%
2019/01/29	1	67.10	17	66.72	66.90	-16	6,755	-0.24%
2019/01/28	1	66.80	0	0.00	66.30	1	6,809	0.01%
2019/01/25	9	64.88	6	65.10	64.40	3	6,929	0.04%
2019/01/24	1	64.10	13	64.67	65.60	-12	6,718	-0.18%
2019/01/23	16	59.15	42	59.10	60.00	-26	6,490	-0.40%
2019/01/22	0	0.00	5	55.90	56.30	-5	6,503	-0.08%
2019/01/21	5	54.36	18	54.56	55.20	-13	6,652	-0.20%
2019/01/18	1	57.90	1	57.60	58.10	0	6,676	0.00%
2019/01/17	5	58.00	2	58.40	56.60	3	6,808	0.04%
2019/01/16	2	57.85	4	57.63	57.80	-2	6,925	-0.03%
2019/01/15	3	54.97	1	56.30	56.50	2	7,096	0.03%
2019/01/14	1	54.20	0	0.00	54.20	1	7,266	0.01%
2019/01/11	0	0.00	1	54.50	54.60	-1	7,486	-0.01%
2019/01/10	1	55.20	8	55.55	55.10	-7	7,773	-0.09%
2019/01/08	2	52.85	3	53.20	52.50	-1	7,968	-0.01%
2019/01/07	3	52.97	1	53.20	52.80	2	8,129	0.02%
2019/01/04	33	55.40	4	55.35	52.50	29	8,277	0.35%
2019/01/03	24	57.76	17	58.75	58.30	7	8,492	0.08%
2019/01/02	25	61.62	1	61.50	61.10	24	8,680	0.28%
2018/12/28	6	66.20	5	65.66	65.00	1	8,801	0.01%
2018/12/27	0	0.00	1	64.10	63.70	-1	9,037	-0.01%
2018/12/26	1	65.40	0	0.00	63.20	1	9,370	0.01%
2018/12/25	1	65.10	4	65.70	65.00	-3	9,769	-0.03%
2018/12/24	9	67.56	2	68.50	67.10	7	10,018	0.07%
2018/12/22	0	0.00	4	65.00	65.00	-4	10,207	-0.04%
2018/12/21	11	58.06	13	58.57	59.10	-2	10,623	-0.02%
2018/12/20	11	59.77	0	0.00	59.00	11	10,960	0.10%
2018/12/19	5	60.00	3	60.70	60.50	2	11,468	0.02%
2018/12/18	22	61.25	1	61.30	61.00	21	11,953	0.18%
2018/12/17	2	63.80	5	63.64	63.20	-3	12,303	-0.02%
2018/12/14	34	63.34	8	63.25	63.20	26	12,465	0.21%
2018/12/13	16	65.91	1	65.60	65.00	15	12,579	0.12%
2018/12/12	3	65.03	23	66.14	66.20	-20	12,862	-0.16%
2018/12/11	2	64.70	3	64.43	64.50	-1	13,107	-0.01%
2018/12/10	10	66.50	11	65.61	64.30	-1	13,465	-0.01%
2018/12/07	16	64.68	0	0.00	64.40	16	13,711	0.12%
2018/12/06	22	65.55	5	65.64	64.80	17	14,114	0.12%
2018/12/05	16	66.92	0	0.00	66.90	16	14,250	0.11%
2018/12/04	4	69.80	2	69.80	69.20	2	14,513	0.01%
2018/12/03	7	68.60	4	68.60	68.30	3	14,797	0.02%
2018/11/30	51	67.85	54	67.05	67.80	-3	14,973	-0.02%
2018/11/29	52	69.41	30	69.96	68.20	22	14,764	0.15%
2018/11/28	18	71.03	7	70.97	71.00	11	14,595	0.08%
2018/11/27	19	72.61	12	72.74	73.00	7	14,535	0.05%
2018/11/26	57	71.09	15	71.51	72.30	42	14,478	0.29%
2018/11/23	5	74.58	11.3	75.16	74.80	-6.3	14,229	-0.04%
2018/11/22	5	76.94	2	80.70	76.50	3	14,115	0.02%
2018/11/21	7	80.61	6	81.25	80.30	1	14,052	0.01%
2018/11/20	2	80.70	1	80.20	80.00	1	14,013	0.01%
2018/11/19	4	80.23	5	80.78	80.70	-1	14,004	-0.01%
2018/11/16	11	81.45	7	81.94	80.30	4	14,049	0.03%
2018/11/15	18	83.42	2	84.00	82.20	16	13,976	0.11%
2018/11/14	11	84.46	19	85.96	83.80	-8	13,824	-0.06%
2018/11/13	3	78.53	3	79.97	80.90	0	13,419	0.00%
2018/11/12	5	81.06	5	80.86	80.20	0	13,402	0.00%
2018/11/09	5	78.68	11	78.93	79.80	-6	13,327	-0.05%
2018/11/08	1	81.70	3	80.47	78.50	-2	13,296	-0.02%
2018/11/07	16	80.56	6	81.52	80.30	10	13,236	0.08%
2018/11/06	5	80.64	1	81.20	79.50	4	13,157	0.03%
2018/11/05	1	80.20	3	79.70	78.60	-2	12,993	-0.02%
2018/11/02	13	79.31	6	77.83	77.70	7	12,891	0.05%
2018/11/01	1	75.30	2	75.00	74.50	-1	12,665	-0.01%
2018/10/31	2	74.90	8	74.89	74.30	-6	12,596	-0.05%
2018/10/30	7	73.84	7	72.93	74.20	0	12,473	0.00%
2018/10/29	6	75.70	7	72.67	72.20	-1	12,330	-0.01%
2018/10/26	1	77.10	0	0.00	77.10	1	12,151	0.01%
2018/10/25	19	79.11	3	79.13	80.00	16	12,043	0.13%
2018/10/24	3	81.17	4	81.88	81.10	-1	11,906	-0.01%
2018/10/23	50	83.05	41	83.79	81.40	9	11,815	0.08%
2018/10/22	25	81.04	41	80.75	81.80	-16	11,596	-0.14%
2018/10/19	5	76.98	47	77.98	78.70	-42	11,432	-0.37%
2018/10/18	17	76.24	35	77.84	76.90	-18	11,219	-0.16%
2018/10/17	23	76.68	18.6	76.62	75.00	4.5	10,919	0.04%
2018/10/16	19	76.54	9	76.50	75.50	10	10,849	0.09%
2018/10/15	13	79.61	1	81.50	78.00	12	10,703	0.11%
2018/10/12	18	78.77	7	79.70	81.00	11	10,551	0.10%
2018/10/11	70	80.78	6	79.57	77.40	64	10,349	0.62%
2018/10/09	6	83.62	39	85.12	86.00	-33	10,213	-0.32%
2018/10/08	26	84.80	11	83.92	83.00	15	10,041	0.15%
2018/10/05	15	86.41	29	86.41	86.00	-14	9,870	-0.14%
2018/10/04	29	86.80	7	87.23	88.90	22	9,556	0.23%
2018/10/03	15	86.44	15	86.70	84.30	0	9,225	0.00%
2018/10/02	3	91.63	2	89.60	90.00	1	8,836	0.01%
2018/10/01	31	91.35	22	90.56	92.50	9	8,548	0.11%
2018/09/28	20	95.91	6	94.32	90.90	14	8,092	0.17%
2018/09/27	16	97.76	6	98.60	99.00	10	7,571	0.13%
2018/09/26	10	95.67	28	96.02	100.00	-18	7,234	-0.25%
2018/09/25	59	95.24	8	94.08	91.40	51	6,718	0.76%
2018/09/21	4	89.65	16	91.24	93.50	-12	6,141	-0.20%
2018/09/20	3	84.53	2	85.40	86.20	1	5,790	0.02%
2018/09/19	7	84.77	0	0.00	84.40	7	5,686	0.12%
2018/09/18	6	84.85	5	86.20	83.50	1	5,687	0.02%
2018/09/17	2	81.50	28.2	84.51	85.20	-26.2	5,506	-0.48%
2018/09/14	4	80.05	7.4	79.57	80.00	-3.4	5,357	-0.06%
2018/09/13	2	83.80	74.9	84.88	83.10	-72.9	5,057	-1.44%
2018/09/12	17	83.32	56	83.19	85.00	-39	4,890	-0.80%
2018/09/11	11	77.76	88	77.32	79.50	-77	5,000	-1.54%
2018/09/10	11	76.48	67.5	75.71	77.50	-56.5	4,947	-1.14%
2018/09/07	1	74.20	34	73.19	74.50	-33	4,690	-0.70%
2018/09/06	16	71.38	7	70.96	69.30	9	4,552	0.20%
2018/09/05	2	68.50	22	68.26	69.70	-20	4,361	-0.46%
2018/09/04	0	0.00	5	63.42	63.40	-5	4,267	-0.12%
2018/09/03	4	63.43	65.3	63.15	62.60	-61.3	4,278	-1.43%
2018/08/31	3	64.67	35	64.27	63.80	-32	4,283	-0.75%
2018/08/30	4	64.43	127	64.15	64.10	-123	4,310	-2.85%	大賣/鉅額交易
2018/08/29	4	62.35	15	63.01	62.20	-11	4,346	-0.25%
2018/08/28	10	62.97	6	62.68	62.00	4	4,388	0.09%
2018/08/27	4	62.50	4	63.25	62.70	0	4,500	0.00%
2018/08/24	8	61.83	6	61.95	62.00	2	4,559	0.04%
2018/08/23	14	63.93	12	63.98	62.90	2	4,554	0.04%
2018/08/22	15	60.83	20	61.03	60.80	-5	4,475	-0.11%
2018/08/21	28	61.03	4	61.35	61.10	24	4,499	0.53%
2018/08/20	17	59.52	19	61.37	61.50	-2	4,545	-0.04%
2018/08/17	91	60.94	16	60.70	60.50	75	4,488	1.67%
2018/08/16	95	62.08	1	61.20	62.80	94	4,435	2.12%
2018/08/15	13	61.98	3	62.20	62.00	10	4,526	0.22%
2018/08/14	0	0.00	1	62.20	63.60	-1	4,522	-0.02%
2018/08/13	24	63.05	0	0.00	62.00	24	4,511	0.53%
2018/08/10	6	65.47	2	66.20	65.10	4	4,476	0.09%
2018/08/09	13	66.50	1	67.60	66.70	12	4,462	0.27%
2018/08/08	3	68.63	0	0.00	68.50	3	4,433	0.07%
2018/07/30	1	70.80	1	71.20	68.70	0	4,552	0.00%
2018/07/27	0	0.00	1	68.80	68.80	-1	4,530	-0.02%
2018/07/26	1	66.90	4	67.78	68.30	-3	4,516	-0.07%
2018/07/25	1	71.10	1	71.30	69.80	0	4,465	0.00%
2018/07/24	1	70.40	1	71.00	70.10	0	4,457	0.00%
2018/07/23	4	70.75	5	70.60	70.00	-1	4,763	-0.02%
2018/07/20	0	0.00	1	68.30	69.00	-1	4,936	-0.02%
2018/07/19	1	68.60	1	69.00	68.30	0	4,961	0.00%
2018/07/18	1	68.30	2	68.10	68.10	-1	4,975	-0.02%
2018/07/17	21	70.67	9	69.69	67.20	12	4,953	0.24%
2018/07/16	7	68.67	11	68.72	70.60	-4	4,762	-0.08%
2018/07/12	1	64.60	2	64.90	64.50	-1	4,647	-0.02%
2018/07/09	9	62.51	4	62.90	63.40	5	4,700	0.11%
2018/07/06	0	0.00	8	61.23	61.30	-8	4,740	-0.17%
2018/07/05	2	61.00	4	61.00	61.00	-2	5,370	-0.04%
2018/07/04	2	58.70	13	60.62	62.40	-11	6,067	-0.18%
2018/07/03	8	60.35	9	61.43	60.10	-1	6,390	-0.02%
2018/07/02	0	0.00	5	62.54	62.30	-5	6,626	-0.08%
2018/06/29	13	63.98	16	64.93	63.50	-3	7,054	-0.04%
2018/06/28	23	63.88	22	63.84	63.90	1	7,658	0.01%
2018/06/27	57	65.21	15	65.50	62.70	42	8,332	0.50%
2018/06/26	4	64.40	5	63.68	64.90	-1	8,802	-0.01%
2018/06/25	4	62.80	0	0.00	62.10	4	8,792	0.05%
2018/06/22	6	63.33	3	61.60	61.60	3	8,963	0.03%
2018/06/21	2	66.95	5	69.84	66.20	-3	9,315	-0.03%
2018/06/20	21	70.89	32	70.21	70.20	-11	9,496	-0.12%
2018/06/19	2	65.50	2	69.30	69.50	0	9,680	0.00%
2018/06/15	5	63.56	4	64.65	63.20	1	9,827	0.01%
2018/06/14	16	64.10	14	64.71	62.50	2	9,898	0.02%
2018/06/13	0	0.00	30	58.23	60.60	-30	10,054	-0.30%
2018/06/12	2	55.60	10	55.51	55.10	-8	10,117	-0.08%
2018/06/11	11	55.06	26	54.32	54.70	-15	10,221	-0.15%
2018/06/08	29	55.98	3	54.70	54.70	26	10,384	0.25%
2018/06/07	16	56.82	0	0.00	56.60	16	10,840	0.15%
2018/06/06	16	58.81	81	58.17	58.90	-65	11,129	-0.58%
2018/06/05	13	56.38	5	58.22	56.20	8	11,160	0.07%
2018/06/04	9	56.88	102	58.00	58.00	-93	11,225	-0.83%	大賣/
2018/06/01	11	48.59	51	52.96	54.20	-40	11,274	-0.35%
2018/05/31	4	50.05	11	51.24	49.35	-7	11,491	-0.06%
2018/05/30	21	49.99	23	50.93	50.00	-2	11,776	-0.02%
2018/05/29	18	50.86	16	51.60	50.50	2	11,998	0.02%
2018/05/28	30	50.87	8	52.00	50.30	22	12,283	0.18%
2018/05/25	41	57.11	12	57.51	55.10	29	12,605	0.23%
2018/05/24	16	58.94	8	59.58	59.00	8	13,238	0.06%
2018/05/23	11	59.44	17	59.39	59.20	-6	13,666	-0.04%
2018/05/22	10	56.10	0	0.00	58.00	10	13,930	0.07%
2018/05/21	2	53.50	12	53.46	53.50	-10	14,389	-0.07%
2018/05/17	5	49.52	0	0.00	49.55	5	14,865	0.03%
2018/05/14	21	49.05	10	49.80	49.60	11	16,541	0.07%
2018/05/11	9	53.40	23	52.70	52.00	-14	17,175	-0.08%
2018/05/10	3	48.22	0	0.00	48.60	3	17,546	0.02%
2018/05/09	8	46.04	14	44.71	49.00	-6	17,854	-0.03%
2018/05/08	9	50.61	0	0.00	46.80	9	17,929	0.05%
2018/05/07	44	50.67	7	52.29	52.00	37	17,936	0.21%
2018/05/04	11	53.40	0	0.00	53.40	11	17,963	0.06%
2018/04/27	22	71.90	20	71.72	73.80	2	18,128	0.01%
2018/04/26	81	78.04	0	0.00	73.70	81	17,823	0.45%
2018/04/25	63	79.64	23	80.37	81.80	40	17,643	0.23%
2018/04/24	100	83.38	17	83.85	81.00	83	17,647	0.47%
2018/04/23	54	83.16	0	0.00	83.50	54	17,918	0.30%
2018/04/20	27	82.85	2	82.80	82.60	25	17,939	0.14%
2018/04/19	5	84.40	1	85.00	83.50	4	17,908	0.02%
2018/04/18	0	0.00	6	83.65	83.10	-6	17,921	-0.03%
2018/04/17	0	0.00	3	83.97	83.00	-3	17,958	-0.02%
2018/04/16	4	84.05	3	84.80	82.60	1	18,044	0.01%
2018/04/13	5	85.42	14	84.14	84.80	-9	18,169	-0.05%
2018/04/12	11	84.53	8	85.15	85.00	3	18,343	0.02%
2018/04/11	9	85.07	29	83.28	86.00	-20	18,776	-0.11%
2018/04/10	51	88.93	35	88.71	83.30	16	18,412	0.09%
2018/04/09	13	88.04	8	89.16	92.50	5	17,913	0.03%
2018/04/03	1	84.60	14	82.91	84.10	-13	17,701	-0.07%
2018/04/02	10	83.34	14	82.99	81.70	-4	17,646	-0.02%
2018/03/31	34	81.27	37	81.11	80.50	-3	17,313	-0.02%
2018/03/30	32	81.14	27	81.11	83.40	5	16,682	0.03%
2018/03/29	13	73.33	46	72.36	75.90	-33	15,958	-0.21%
2018/03/28	14	69.24	23	69.67	69.00	-9	15,366	-0.06%
2018/03/27	48	70.28	29	70.36	69.50	19	15,310	0.12%
2018/03/26	10	68.62	23	69.09	70.00	-13	15,026	-0.09%
2018/03/23	128	65.59	121	66.05	67.50	7	14,647	0.05%	大買/大賣/
2018/03/22	184	67.36	226	67.47	65.70	-42	14,338	-0.29%	大買/大賣/
2018/03/21	7	65.54	19	66.52	65.70	-12	13,650	-0.09%
2018/03/20	4	63.95	61	64.08	64.30	-57	13,424	-0.42%
2018/03/19	0	0.00	115	64.11	63.10	-115	13,399	-0.86%	大賣/鉅額交易
2018/03/16	11	62.22	8	61.45	61.20	3	13,028	0.02%
2018/03/15	10	60.26	9	61.30	61.40	1	12,907	0.01%
2018/03/14	9	60.16	5	62.06	61.00	4	12,787	0.03%
2018/03/13	45	63.39	13	59.06	60.00	32	12,630	0.25%
2018/03/12	22	56.60	21	57.28	62.90	1	12,141	0.01%
2018/03/09	32	58.55	2	57.40	57.20	30	11,822	0.25%
2018/03/08	36	57.90	31	58.22	58.50	5	11,720	0.04%
2018/03/07	178	59.82	161	59.21	58.00	17	11,607	0.15%	大買/大賣/
2018/03/06	14	60.56	32	59.02	60.70	-18	11,486	-0.16%
2018/03/05	159	59.85	165	59.17	59.00	-6	11,234	-0.05%	大買/大賣/
2018/03/02	87	62.66	78	62.71	61.80	9	10,941	0.08%
2018/03/01	166	63.24	18	62.91	63.50	148	10,699	1.38%	大買/鉅額交易
2018/02/27	118	61.29	92	60.95	62.50	26	10,391	0.25%	大買/
2018/02/26	52	55.38	61	56.75	59.00	-9	10,017	-0.09%
2018/02/23	29	65.95	23	63.57	56.50	6	9,342	0.06%
2018/02/22	29	60.53	51	61.92	62.70	-22	8,886	-0.25%
2018/02/21	42	54.56	16	55.54	57.00	26	8,514	0.31%
2018/02/12	5	49.46	5	49.66	51.90	0	8,049	0.00%
2018/02/09	9	47.86	23	47.03	47.20	-14	7,837	-0.18%
2018/02/08	22	48.70	15	48.07	46.30	7	7,587	0.09%
2018/02/07	34	53.49	150	49.49	48.95	-116	7,199	-1.61%	大賣/鉅額交易
2018/02/06	42	55.49	29	57.18	52.20	13	6,565	0.20%
2018/02/05	64	56.37	36	56.75	58.00	28	5,914	0.47%
2018/02/02	14	51.71	115	52.76	52.80	-101	5,273	-1.92%	大賣/鉅額交易
2018/02/01	19	45.03	5	46.78	48.00	14	4,891	0.29%
2018/01/31	4	40.85	7	43.65	43.65	-3	4,577	-0.07%
2018/01/30	13	40.31	3	39.75	39.70	10	4,503	0.22%
2018/01/29	5	39.09	17	39.86	39.70	-12	4,515	-0.27%
2018/01/26	20	41.78	0	0.00	40.00	20	4,440	0.45%
2018/01/24	8	42.43	52	40.59	41.55	-44	4,329	-1.02%
2018/01/23	0	0.00	1	40.30	41.60	-1	4,313	-0.02%
2018/01/19	53	39.18	20	36.80	37.55	33	4,297	0.77%
2018/01/18	71	35.53	0	0.00	37.50	71	4,220	1.68%
2018/01/17	57	33.18	3	33.43	34.10	54	4,175	1.29%
2018/01/16	6	33.00	0	0.00	33.00	6	3,850	0.16%
2018/01/15	0	0.00	10	36.65	36.65	-10	3,832	-0.26%
2018/01/12	0	0.00	66	41.27	40.70	-66	3,807	-1.73%
2018/01/11	35	44.45	3	45.20	45.20	32	3,760	0.85%
2018/01/10	16	40.21	3	40.07	41.10	13	3,707	0.35%
2018/01/09	27	36.26	31	37.01	37.40	-4	3,597	-0.11%
2018/01/08	1	33.40	0	0.00	34.00	1	3,450	0.03%
2018/01/05	16	28.34	11	29.84	30.95	5	3,223	0.16%
2018/01/04	46	26.96	37	26.81	28.15	9	2,767	0.33%
2018/01/03	30	25.29	27	24.27	25.60	3	2,512	0.12%
2018/01/02	3	22.12	607	23.03	23.30	-604	2,309	-26.16%	大賣/鉅額交易