世紀鋼 (9958)-第一金-光復券商分點個股進出

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
225.5
漲跌
▼5.5
漲幅
-2.38%
成交量
13,372張
產業
上市鋼鐵類股
817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－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	6	228.50	5	234.00	225.50	1	6,721	0.01%
2024/05/08	5	230.50	3	228.17	231.00	2	6,564	0.03%
2024/05/07	3	215.00	2	221.75	210.00	1	6,467	0.02%
2024/05/06	1	226.00	1	229.00	223.50	0	6,473	0.00%
2024/05/02	2	227.50	4	230.74	230.00	-2	6,487	-0.03%
2024/04/30	0	223.50	0	0.00	223.50	0	6,468	0.00%
2024/04/29	0	0.00	1	222.00	217.50	-1	6,652	-0.02%
2024/04/26	1	216.00	1	212.54	212.50	0	6,693	0.00%
2024/04/25	1	202.00	1	211.82	207.50	0	6,699	0.00%
2024/04/24	2	200.25	1	201.50	200.00	1	6,689	0.01%
2024/04/23	0	192.50	1	192.00	194.00	-1	6,756	-0.01%
2024/04/22	4.2	201.40	1	198.00	198.00	3.2	6,803	0.05%
2024/04/19	1	208.08	1	210.15	212.00	0	6,981	0.00%
2024/04/18	0	216.00	0	0.00	215.50	0	6,969	0.00%
2024/04/17	1	220.50	2.1	219.50	216.50	-1.1	6,996	-0.02%
2024/04/16	2	211.75	8	212.44	211.50	-6	7,118	-0.08%
2024/04/15	6.1	212.00	2	212.29	210.00	4.1	7,041	0.06%
2024/04/12	1	202.00	0.2	203.50	206.50	0.8	6,916	0.01%
2024/04/11	2.4	204.73	0	0.00	200.50	2.4	6,878	0.03%
2024/04/10	1	222.50	0	0.00	222.50	1	6,709	0.01%
2024/04/09	1	212.00	0	0.00	212.00	1	6,606	0.02%
2024/04/08	0	213.00	0	0.00	213.50	0	6,659	0.00%
2024/04/03	2	215.00	1	216.50	216.00	1	6,637	0.02%
2024/04/02	0	214.50	0	0.00	212.50	0	6,604	0.00%
2024/04/01	0	0.00	2	219.00	217.00	-2	6,618	-0.03%
2024/03/29	4	220.50	4	222.00	218.50	0	6,595	0.00%
2024/03/28	3	225.67	3	225.33	221.00	0	6,601	0.00%
2024/03/27	3	225.67	0	0.00	221.50	3	6,580	0.05%
2024/03/26	3	234.00	0	0.00	228.50	3	6,614	0.05%
2024/03/25	3.1	233.39	0	236.00	237.50	3.1	6,471	0.05%
2024/03/22	2	222.50	22	219.73	221.00	-20	6,440	-0.31%
2024/03/21	3	217.83	0	220.00	219.50	3	6,438	0.05%
2024/03/20	20	209.00	0	0.00	207.50	20	6,744	0.30%
2024/03/19	0.1	220.58	0	0.00	217.50	0.1	6,635	0.00%
2024/03/18	1	222.07	0	0.00	224.00	1	6,628	0.02%
2024/03/15	0	230.00	0	0.00	225.00	0	6,641	0.00%
2024/03/14	0	233.50	0	0.00	232.00	0	6,668	0.00%
2024/03/13	2	257.00	1	246.00	246.00	1	6,671	0.01%
2024/03/12	0	0.00	0.1	244.90	248.50	-0.1	6,712	0.00%
2024/03/11	1	233.00	0	0.00	230.50	1	6,718	0.01%
2024/03/07	0.1	238.00	0	243.17	241.00	0.1	6,793	0.00%
2024/03/06	1	248.50	2	247.00	248.00	-1	6,691	-0.01%
2024/03/05	0	248.50	0	0.00	249.00	0	6,663	0.00%
2024/03/04	1.2	255.92	1	263.00	252.50	0.2	6,596	0.00%
2024/03/01	2	253.00	0	0.00	260.00	2	6,539	0.03%
2024/02/29	2	255.50	1.1	259.96	257.50	0.9	6,506	0.01%
2024/02/27	2	252.25	2	250.00	249.50	0	6,532	0.00%
2024/02/23	0	0.00	1	262.52	253.00	-1	6,487	-0.02%
2024/02/22	0	0.00	1	251.08	254.50	-1	6,364	-0.02%
2024/02/21	3	236.50	1	238.00	236.50	2	6,285	0.03%
2024/02/20	0	0.00	2	239.00	237.50	-2	6,315	-0.03%
2024/02/19	4	245.88	3	244.50	240.50	1	6,365	0.02%
2024/02/16	1	241.00	2	248.47	248.00	-1	6,428	-0.02%
2024/02/15	0	0.00	4.1	227.17	235.00	-4.1	6,407	-0.06%
2024/02/05	1	221.50	0	0.00	219.00	1	6,563	0.02%
2024/02/02	0	0.00	0.1	217.50	216.50	-0.1	6,768	0.00%
2024/02/01	0.1	217.00	0.1	218.50	217.00	0	6,831	0.00%
2024/01/31	0	0.00	0.2	218.02	219.00	-0.2	6,912	0.00%
2024/01/29	0	0.00	0	226.50	225.00	0	6,876	0.00%
2024/01/26	2	223.00	1	221.50	219.50	1	6,900	0.01%
2024/01/25	1	216.50	1	219.00	217.00	0	6,971	0.00%
2024/01/23	1	212.50	1.1	223.68	220.50	-0.1	7,271	0.00%
2024/01/22	1	192.50	2.1	201.33	205.50	-1.1	7,049	-0.02%
2024/01/19	1.2	192.78	0.2	194.00	191.00	1	6,986	0.01%
2024/01/18	0.1	200.00	0	0.00	197.00	0.1	6,972	0.00%
2024/01/17	1	205.00	0.1	204.00	205.00	1	6,919	0.01%
2024/01/16	1	204.00	1.1	204.98	204.50	-0.1	6,830	0.00%
2024/01/15	0.1	194.50	3.5	194.97	203.50	-3.4	6,744	-0.05%
2024/01/12	0	0.00	0.3	189.50	189.00	-0.3	6,546	0.00%
2024/01/11	0	0.00	2.1	189.76	191.50	-2.1	6,489	-0.03%
2024/01/10	3	185.17	7	185.00	189.00	-4	6,488	-0.06%
2024/01/09	4	182.00	0.1	186.00	186.50	3.9	6,323	0.06%
2024/01/08	0.2	182.75	1	183.00	183.50	-0.8	6,330	-0.01%
2024/01/05	1	182.00	3	183.50	183.50	-2	6,336	-0.03%
2024/01/04	0	0.00	1.2	178.33	180.00	-1.2	6,296	-0.02%
2024/01/02	1	176.00	0	0.00	173.50	1	6,320	0.02%
2023/12/29	0.1	174.00	0	0.00	174.50	0.1	6,333	0.00%
2023/12/27	0.1	168.50	0	0.00	168.00	0.1	6,389	0.00%
2023/12/26	1	172.50	0	0.00	172.50	1	6,375	0.02%
2023/12/22	5	175.20	8	172.19	171.50	-3	6,401	-0.05%
2023/12/21	1	172.49	0	0.00	173.50	1	6,430	0.02%
2023/12/20	2	180.25	2	181.50	178.00	0	6,423	0.00%
2023/12/19	1	177.50	1	179.00	181.50	0	6,383	0.00%
2023/12/18	3	181.67	0	0.00	181.50	3	6,314	0.05%
2023/12/15	12.4	180.83	11.3	177.73	172.00	1.1	6,262	0.02%
2023/12/14	0.3	186.50	0	186.00	186.50	0.3	5,929	0.00%
2023/12/12	0	0.00	2	183.50	181.00	-2	6,307	-0.03%
2023/12/11	3	180.67	9	179.00	179.00	-6	6,307	-0.10%
2023/12/08	6.5	182.69	0	0.00	182.50	6.5	6,312	0.10%
2023/12/07	5	179.50	4	181.25	182.00	1	6,321	0.02%
2023/12/06	4	177.25	2	177.50	180.00	2	6,256	0.03%
2023/12/05	0	0.00	0.2	178.63	179.00	-0.2	6,182	0.00%
2023/12/04	0	0.00	0.1	171.00	171.00	-0.1	6,046	0.00%
2023/12/01	0	0.00	1	167.50	167.00	-1	6,117	-0.02%
2023/11/29	0.1	166.50	0	0.00	166.00	0.1	6,221	0.00%
2023/11/28	0.2	167.50	0.3	167.50	166.50	-0.1	6,249	0.00%
2023/11/27	0.1	168.00	0	0.00	166.50	0.1	6,305	0.00%
2023/11/24	0.3	172.70	1.1	173.32	173.50	-0.9	6,299	-0.01%
2023/11/21	0	0.00	0	165.50	163.50	0	6,356	0.00%
2023/11/17	1	171.00	1	168.00	168.50	0	6,332	0.00%
2023/11/16	1	166.50	1.1	168.12	170.00	-0.1	6,303	0.00%
2023/11/15	1	171.00	1	165.50	165.50	0	6,246	0.00%
2023/11/14	1	167.50	1	169.00	169.00	0	6,146	0.00%
2023/11/13	2	165.75	3.1	166.73	166.00	-1.1	6,074	-0.02%
2023/11/10	2	152.00	3.1	154.20	159.00	-1.1	5,813	-0.02%
2023/11/09	1	145.50	1	151.50	151.00	0	5,631	0.00%
2023/11/08	1	144.51	3.1	146.52	147.00	-2	5,657	-0.04%
2023/11/07	2	140.25	2	139.00	140.00	0	5,620	0.00%
2023/11/03	3	138.50	3	138.83	140.00	0	5,700	0.00%
2023/11/02	5	139.70	3	139.50	139.50	2	5,716	0.03%
2023/11/01	2.3	142.07	2	141.00	143.50	0.3	5,589	0.00%
2023/10/31	2.1	159.21	0	0.00	150.50	2.1	5,324	0.04%
2023/10/27	1	165.50	1	168.50	167.50	0	5,387	0.00%
2023/10/25	1	173.50	1	171.00	170.00	0	5,423	0.00%
2023/10/24	1	173.50	1	171.00	172.00	0	5,466	0.00%
2023/10/23	2	170.25	2	174.00	173.00	0	5,583	0.00%
2023/10/19	1	176.00	1	173.50	173.00	0	5,913	0.00%
2023/10/18	1	181.50	3	173.83	175.00	-2	5,963	-0.03%
2023/10/17	1	175.50	1.1	177.14	179.50	-0.1	5,956	0.00%
2023/10/16	1	174.00	1	177.00	175.50	0	6,000	0.00%
2023/10/13	1	173.00	0	0.00	172.00	1	6,119	0.02%
2023/10/12	2	174.00	2	174.50	175.50	0	6,335	0.00%
2023/10/11	1.2	179.58	1	172.50	172.00	0.2	6,489	0.00%
2023/10/06	4	175.00	4	175.50	176.00	0	6,735	0.00%
2023/10/05	5.1	178.01	4	177.25	175.00	1.1	6,810	0.02%
2023/10/04	1	178.50	1	180.00	182.00	0	6,988	0.00%
2023/10/03	2	180.50	2	178.25	176.50	0	7,197	0.00%
2023/10/02	1	182.00	1	183.00	182.50	0	7,640	0.00%
2023/09/28	3	183.33	4	182.75	181.00	-1	7,767	-0.01%
2023/09/27	2	179.50	3	182.17	183.00	-1	7,818	-0.01%
2023/09/26	2	179.75	1	181.50	179.00	1	7,938	0.01%
2023/09/25	3.1	184.81	2	176.00	177.50	1.1	8,099	0.01%
2023/09/22	2	180.25	2.2	181.95	181.00	-0.2	8,446	0.00%
2023/09/21	4.2	183.14	4	184.13	181.00	0.2	8,655	0.00%
2023/09/20	34.1	185.30	32	184.63	183.00	2.1	8,701	0.02%
2023/09/19	5.1	186.68	4	186.50	187.00	1.1	8,614	0.01%
2023/09/18	3	182.83	8.1	188.28	188.00	-5.1	8,476	-0.06%
2023/09/15	6	177.50	5.2	179.21	178.50	0.8	8,215	0.01%
2023/09/14	2	161.00	4	165.25	167.50	-2	7,911	-0.03%
2023/09/13	2.1	162.20	2	162.50	160.50	0.1	7,851	0.00%
2023/09/12	1	169.00	1	165.00	165.50	0	7,792	0.00%
2023/09/11	3	169.50	3	169.67	170.00	0	7,726	0.00%
2023/09/08	0	0.00	1	168.00	166.50	-1	7,673	-0.01%
2023/09/07	0	0.00	1	165.00	165.50	-1	7,677	-0.01%
2023/09/06	1.3	171.00	0	0.00	166.00	1.3	7,691	0.02%
2023/09/05	1.5	160.67	1.1	161.21	165.00	0.5	7,660	0.01%
2023/09/04	1	160.00	1	161.00	159.00	0	7,600	0.00%
2023/09/01	1	162.00	2	160.50	159.00	-1	7,583	-0.01%
2023/08/31	8	160.31	7.1	160.00	160.00	1	7,547	0.01%
2023/08/30	1	159.50	3	157.17	157.50	-2	7,489	-0.03%
2023/08/29	0.2	159.00	1.1	149.48	157.00	-0.9	7,445	-0.01%
2023/08/28	4	149.00	1.1	147.67	150.00	3	7,327	0.04%
2023/08/25	2	138.75	2	141.25	144.00	0	7,256	0.00%
2023/08/23	0	0.00	1	141.50	142.00	-1	7,413	-0.01%
2023/08/21	1	139.50	0	0.00	138.50	1	7,474	0.01%
2023/08/17	1	142.00	1	139.00	143.50	0	7,497	0.00%
2023/08/16	0.1	137.50	1	138.50	137.00	-0.9	7,498	-0.01%
2023/08/14	2.1	139.93	4	137.38	139.00	-1.9	7,452	-0.03%
2023/08/11	0	0.00	1	142.50	143.50	-1	7,361	-0.01%
2023/08/10	0	0.00	2.2	144.64	145.00	-2.2	7,284	-0.03%
2023/08/08	3	158.50	1	157.00	157.00	2	7,172	0.03%
2023/08/07	1	153.00	0	0.00	153.00	1	7,096	0.01%
2023/08/02	2	151.00	1	157.00	151.50	1	7,156	0.01%
2023/08/01	1.1	152.73	0	0.00	156.00	1.1	7,157	0.02%
2023/07/31	1	168.00	1	161.00	160.50	0	7,087	0.00%
2023/07/28	0.2	161.00	0	0.00	165.50	0.2	7,045	0.00%
2023/07/26	0.1	165.00	1	167.00	164.00	-0.9	7,021	-0.01%
2023/07/25	1	165.50	0	0.00	164.50	1	6,878	0.01%
2023/07/24	5	156.10	7	159.36	158.50	-2	6,735	-0.03%
2023/07/20	1	147.50	1	144.00	147.50	0	6,443	0.00%
2023/07/19	0	0.00	1	142.00	142.50	-1	6,420	-0.02%
2023/07/18	5.2	143.47	3	143.00	141.50	2.2	6,490	0.03%
2023/07/17	3	148.33	6	149.50	149.00	-3	6,392	-0.05%
2023/07/14	3	145.67	3	147.33	144.00	0	6,242	0.00%
2023/07/13	9	147.61	11	146.23	144.50	-2	6,123	-0.03%
2023/07/12	3	142.00	2	141.00	143.00	1	5,938	0.02%
2023/07/11	7.2	146.20	5	141.00	140.50	2.2	5,853	0.04%
2023/07/10	4	145.25	6	146.00	146.00	-2	5,727	-0.03%
2023/07/07	10	143.35	10	142.15	144.00	0	5,747	0.00%
2023/07/06	2	135.50	0	0.00	136.50	2	5,326	0.04%
2023/07/05	0	0.00	0.1	134.00	131.00	-0.1	5,329	0.00%
2023/07/04	0	0.00	1	133.50	133.50	-1	5,304	-0.02%
2023/07/03	15	140.00	16	137.59	137.50	-1	5,175	-0.02%
2023/06/30	23	131.39	26.1	133.62	136.00	-3.1	4,961	-0.06%
2023/06/29	0	0.00	9.2	127.42	129.50	-9.2	4,553	-0.20%
2023/06/28	2	116.75	0.1	117.50	118.00	2	4,363	0.04%
2023/06/16	2	113.00	0	0.00	113.00	2	4,261	0.05%
2023/06/15	3	113.00	4	111.13	113.00	-1	4,258	-0.02%
2023/06/14	4	109.00	0	0.00	111.00	4	4,242	0.09%
2023/06/13	0.1	109.50	0	0.00	108.50	0.1	4,231	0.00%
2023/06/12	0	0.00	1.1	115.95	112.50	-1.1	4,226	-0.02%
2023/06/09	1	116.00	3	116.00	116.00	-2	4,198	-0.05%
2023/06/08	1	111.50	2	113.25	110.00	-1	4,149	-0.02%
2023/06/07	0	0.00	0	111.50	112.50	0	4,176	0.00%
2023/06/05	1	112.00	0	0.00	109.50	1	4,162	0.02%
2023/06/02	2	110.50	0	0.00	110.00	2	4,182	0.05%
2023/06/01	1	111.00	4	109.63	111.00	-3	4,174	-0.07%
2023/05/30	0	0.00	1.1	110.40	109.50	-1.1	4,128	-0.03%
2023/05/29	0	0.00	1	109.50	109.50	-1	4,073	-0.02%
2023/05/26	1	102.50	2	102.25	103.00	-1	3,928	-0.03%
2023/05/25	0.1	98.70	0	0.00	98.60	0.1	3,868	0.00%
2023/05/24	1	99.50	0	0.00	98.60	1	3,857	0.03%
2023/05/23	2	103.25	1	102.50	101.00	1	3,851	0.03%
2023/05/18	4	99.78	3	100.00	99.70	1	3,932	0.03%
2023/05/15	0.1	98.90	0	0.00	98.20	0.1	3,957	0.00%
2023/05/12	5	98.60	5	99.00	100.00	0	3,985	0.00%
2023/05/11	1	99.50	1	101.00	100.00	0	3,975	0.00%
2023/05/10	1.1	105.48	0	0.00	103.50	1.1	3,949	0.03%
2023/05/09	1	107.00	0	0.00	103.00	1	3,939	0.03%
2023/05/04	0	0.00	1	116.50	117.50	-1	3,912	-0.03%
2023/05/03	0	0.00	1	114.00	116.00	-1	4,009	-0.02%
2023/04/28	1	110.00	0	0.00	110.50	1	3,980	0.03%
2023/04/24	4	113.63	3	114.50	113.50	1	3,966	0.03%
2023/04/21	4	115.63	3	113.50	115.00	1	3,934	0.03%
2023/04/20	0	0.00	0.1	116.50	114.50	-0.1	3,810	0.00%
2023/04/19	0	0.00	3	117.00	115.50	-3	3,799	-0.08%
2023/04/17	0	0.00	1	116.00	115.50	-1	3,711	-0.03%
2023/04/13	0	0.00	1	112.50	112.50	-1	3,634	-0.03%
2023/04/12	1	105.00	9	105.39	112.50	-8	3,558	-0.22%
2023/04/11	6	104.67	2	104.00	106.00	4	3,367	0.12%
2023/04/10	1	107.50	1.1	105.50	105.00	-0.1	3,443	0.00%
2023/04/07	0	0.00	1.1	100.55	102.50	-1.1	3,296	-0.03%
2023/04/06	0	0.00	0.2	96.55	98.00	-0.2	3,247	-0.01%
2023/03/30	0.1	92.50	0	0.00	92.40	0.1	3,436	0.00%
2023/03/29	0.2	94.70	0	0.00	93.60	0.2	3,410	0.01%
2023/03/20	1	99.80	1.1	100.98	99.50	-0.1	3,563	0.00%
2023/03/16	0.1	96.20	0	0.00	96.10	0.1	3,686	0.00%
2023/03/15	1.2	98.41	0	0.00	97.90	1.2	3,776	0.03%
2023/03/13	0.1	98.00	1	101.50	102.00	-1	3,864	-0.02%
2023/03/10	1	100.00	0	0.00	98.50	1	3,921	0.03%
2023/03/07	0	0.00	3	106.17	107.00	-3	3,966	-0.08%
2023/03/06	1	102.50	0	0.00	103.00	1	3,954	0.03%
2023/03/03	1	103.00	0	0.00	102.50	1	3,964	0.03%
2023/02/21	13	106.65	13	105.50	105.50	0	4,176	0.00%
2023/02/20	0	0.00	1.1	105.52	106.50	-1.1	4,187	-0.03%
2023/02/17	0	0.00	1.1	102.00	102.50	-1.1	4,128	-0.03%
2023/02/14	0	0.00	1	98.00	99.00	-1	4,113	-0.02%
2023/02/09	0.1	98.10	4	97.88	97.70	-4	4,117	-0.10%
2023/02/08	0.1	98.80	1	99.00	98.40	-0.9	4,093	-0.02%
2023/02/07	10	100.00	10	99.50	99.50	0	4,073	0.00%
2023/02/06	1.3	99.77	0	0.00	99.60	1.3	4,063	0.03%
2023/02/03	0	0.00	1	106.00	105.00	-1	3,971	-0.03%
2023/02/01	1	105.50	3.1	105.66	105.00	-2.1	3,987	-0.05%
2023/01/30	5.1	96.37	1	97.50	95.80	4.1	3,893	0.10%
2023/01/17	1.2	93.70	2	94.85	95.00	-0.9	4,001	-0.02%
2023/01/13	0	0.00	1	92.00	91.70	-1	4,093	-0.02%
2023/01/12	0	0.00	2	92.70	92.60	-2	4,140	-0.05%
2023/01/11	0	0.00	1	94.90	93.30	-1	4,190	-0.02%
2023/01/10	1	92.50	1	93.30	93.30	0	4,159	0.00%
2023/01/09	0	0.00	2.1	92.63	93.30	-2.1	4,100	-0.05%
2023/01/05	0.1	89.60	1	90.20	89.50	-0.9	4,011	-0.02%
2023/01/04	1	92.50	1.1	92.35	91.70	-0.1	3,978	0.00%
2023/01/03	0	0.00	0	90.80	90.90	0	3,951	0.00%
2022/12/30	0	0.00	1	90.30	88.60	-1	3,912	-0.03%
2022/12/29	1	90.30	0	0.00	90.80	1	3,854	0.03%
2022/12/28	3	90.37	22.1	90.86	91.90	-19.1	3,763	-0.51%
2022/12/27	2	88.00	1	87.60	88.00	1	3,626	0.03%
2022/12/26	12.1	86.99	1	85.90	86.20	11.1	3,627	0.31%
2022/12/23	26	91.35	16	88.90	88.90	10	3,619	0.28%
2022/12/22	3	85.60	4	87.43	90.00	-1	3,537	-0.03%
2022/12/21	2	85.00	1	83.70	83.70	1	3,507	0.03%
2022/12/15	1	90.70	41	90.90	90.90	-40	3,556	-1.12%
2022/12/14	0.1	89.30	0	0.00	90.30	0.1	3,528	0.00%
2022/12/13	10	89.20	0	0.00	87.80	10	3,500	0.29%
2022/12/09	2	89.45	2	89.10	88.50	0	3,476	0.00%
2022/12/08	33	89.58	4	89.78	90.00	29	3,421	0.85%
2022/12/07	0	0.00	1	90.70	85.90	-1	3,324	-0.03%
2022/12/06	1	91.70	2	90.70	90.20	-1	3,217	-0.03%
2022/12/02	4	88.73	2.2	88.85	88.70	1.8	3,095	0.06%
2022/11/24	0.1	82.70	0	0.00	82.50	0.1	2,859	0.00%
2022/11/21	0	0.00	2	86.50	86.30	-2	2,738	-0.07%
2022/11/16	1	79.80	1	80.90	81.90	0	2,656	0.00%
2022/11/15	0	0.00	1	82.90	81.80	-1	2,614	-0.04%
2022/11/07	0	0.00	3	78.60	79.40	-3	2,957	-0.10%
2022/11/04	0	0.00	3	78.53	78.50	-3	2,964	-0.10%
2022/11/02	0	0.00	2	78.50	78.70	-2	2,941	-0.07%
2022/11/01	2	78.90	0	0.00	78.90	2	2,928	0.07%
2022/10/31	0.1	77.45	5	79.22	77.00	-4.9	2,895	-0.17%
2022/10/28	17	81.08	15	80.80	80.80	2	2,838	0.07%
2022/10/27	15	80.45	16	81.18	81.20	-1	2,823	-0.04%
2022/10/26	16	80.00	16	79.91	80.00	0	2,780	0.00%
2022/10/25	21	78.50	23	79.32	80.00	-2	2,724	-0.07%
2022/10/24	6	77.77	1	77.50	78.10	5	2,582	0.19%
2022/10/21	0	0.00	5	73.50	73.60	-5	2,496	-0.20%
2022/10/20	2	68.80	2	69.70	71.60	0	2,421	0.00%
2022/10/19	5	71.96	5	70.68	70.40	0	2,376	0.00%
2022/10/13	1	64.30	2	63.85	63.40	-1	2,375	-0.04%
2022/10/12	0	0.00	1	65.90	65.30	-1	2,390	-0.04%
2022/10/11	1	67.10	0	0.00	66.80	1	2,416	0.04%
2022/10/06	1	66.10	1	67.00	66.00	0	2,469	0.00%
2022/10/05	3	66.20	0	0.00	66.20	3	2,505	0.12%
2022/09/30	0	0.00	1	60.40	62.80	-1	2,559	-0.04%
2022/09/27	0	0.00	5	65.42	66.80	-5	2,548	-0.20%
2022/09/26	1	69.00	5	68.00	66.40	-4	2,544	-0.16%
2022/09/23	2.3	74.03	1	71.10	70.40	1.3	2,556	0.05%
2022/09/22	0.1	77.00	0	0.00	76.20	0.1	2,561	0.00%
2022/09/21	0	0.00	6	79.70	78.30	-6	2,574	-0.23%
2022/09/19	1.1	81.19	0	0.00	80.80	1.1	2,673	0.04%
2022/09/16	1	82.50	0	0.00	81.90	1	2,731	0.04%
2022/09/12	0	0.00	1	80.90	83.70	-1	2,837	-0.04%
2022/09/08	0	0.00	1	82.60	83.20	-1	2,926	-0.03%
2022/09/07	2	80.85	0	0.00	80.50	2	2,967	0.07%
2022/09/05	1	83.90	0	0.00	83.00	1	3,182	0.03%
2022/09/02	2	84.20	0	0.00	84.60	2	3,185	0.06%
2022/09/01	3.1	85.90	0	0.00	85.30	3.1	3,198	0.10%
2022/08/31	0.1	86.60	0	0.00	87.30	0.1	3,214	0.00%
2022/08/29	0	0.00	0.7	85.36	85.40	-0.7	3,241	-0.02%
2022/08/26	1.1	86.74	0	0.00	86.10	1.1	3,237	0.03%
2022/08/25	0.6	87.97	0	0.00	87.70	0.6	3,223	0.02%
2022/08/23	0	0.00	0.1	86.90	86.60	-0.1	3,215	0.00%
2022/08/22	2	85.30	1	85.20	86.20	1	3,253	0.03%
2022/08/19	3.7	85.95	0.2	86.00	86.50	3.5	3,243	0.11%
2022/08/18	4.4	83.19	1.4	83.37	83.90	3	3,198	0.09%
2022/08/17	8.3	90.83	1	92.70	88.00	7.3	3,013	0.24%
2022/08/16	0.1	98.00	0	0.00	97.70	0.1	2,843	0.00%
2022/08/12	2	100.50	0	0.00	100.00	2	2,906	0.07%
2022/08/04	1	97.40	0	0.00	97.20	1	3,186	0.03%
2022/08/02	3	99.10	0.1	100.00	98.90	2.9	3,214	0.09%
2022/07/29	0	0.00	0.1	101.00	102.00	-0.1	3,250	0.00%
2022/07/25	1	100.00	0.1	100.50	100.00	0.9	3,457	0.03%
2022/07/20	0	0.00	5	98.00	97.40	-5	4,535	-0.11%
2022/07/19	1	96.80	3	96.50	97.40	-2	4,609	-0.04%
2022/07/15	3.1	95.00	0	0.00	94.40	3.1	4,720	0.07%
2022/07/14	0.1	93.50	0	0.00	96.30	0.1	4,833	0.00%
2022/07/13	5.1	96.86	0	0.00	96.40	5.1	4,957	0.10%
2022/07/12	2	99.15	0	0.00	98.00	2	5,311	0.04%
2022/07/01	0	0.00	10.2	111.99	109.00	-10.2	6,082	-0.17%
2022/06/30	1	111.50	1	112.00	110.50	0	6,034	0.00%
2022/06/28	10	108.50	0	0.00	108.50	10	6,091	0.16%
2022/06/27	0	0.00	12	106.58	108.00	-12	6,062	-0.20%
2022/06/24	0	0.00	3	106.00	107.50	-3	6,191	-0.05%
2022/06/22	1	100.00	0	0.00	99.70	1	6,360	0.02%
2022/06/21	5	100.50	0	0.00	101.00	5	6,577	0.08%
2022/06/17	1	99.90	0.2	102.00	101.00	0.9	6,524	0.01%
2022/06/16	0.2	107.00	0	0.00	105.50	0.2	6,414	0.00%
2022/06/15	10	112.15	2	111.50	108.00	8	6,386	0.13%
2022/06/13	1	112.00	0	0.00	112.00	1	6,137	0.02%
2022/06/06	0.1	113.50	0	0.00	113.00	0.1	6,101	0.00%
2022/05/26	0.1	115.50	0	0.00	112.50	0.1	6,065	0.00%
2022/05/11	0.1	117.50	0	0.00	115.50	0.1	5,588	0.00%
2022/05/09	1	117.50	0	0.00	116.00	1	5,528	0.02%
2022/05/06	1	120.00	0	0.00	119.50	1	5,498	0.02%
2022/05/05	2	123.00	2	122.00	122.00	0	5,479	0.00%
2022/05/04	0	0.00	1	120.50	120.50	-1	5,462	-0.02%
2022/05/03	2	125.75	1	124.00	123.50	1	5,418	0.02%
2022/04/29	1	126.00	1	128.50	127.50	0	5,388	0.00%
2022/04/28	3	127.17	0	0.00	125.00	3	5,336	0.06%
2022/04/26	5	131.80	4	134.50	133.50	1	5,001	0.02%
2022/04/22	1	128.00	1	128.50	128.50	0	4,124	0.00%
2022/04/21	1	129.00	0	0.00	127.50	1	4,080	0.02%
2022/04/20	1	130.00	9	132.00	131.00	-8	4,037	-0.20%
2022/04/19	6	134.08	4	134.00	133.50	2	3,920	0.05%
2022/04/18	7	132.43	4.1	132.61	132.50	2.9	3,801	0.08%
2022/04/15	5	129.30	12	130.71	130.50	-7	3,517	-0.20%
2022/04/14	7	119.43	11.1	120.03	124.00	-4.1	3,058	-0.13%
2022/04/01	1	115.50	2	115.25	115.50	-1	2,591	-0.04%
2022/03/31	1	112.50	0	0.00	111.00	1	2,490	0.04%
2022/03/29	19.1	114.84	36	114.65	113.50	-16.9	2,388	-0.71%
2022/03/28	11	118.73	9.1	118.36	121.50	1.9	2,230	0.09%
2022/03/25	18	120.00	1	118.00	119.00	17	2,145	0.79%
2022/03/24	6	116.83	6.4	120.12	119.50	-0.4	2,259	-0.02%
2022/02/15	0.1	110.50	0	0.00	108.50	0.1	2,287	0.00%
2022/02/08	1	112.00	1	110.00	110.50	0	2,457	0.00%
2022/02/07	1	109.00	1	110.00	110.00	0	2,461	0.00%
2022/01/25	0.1	108.00	0	0.00	105.50	0.1	2,498	0.00%
2022/01/19	0.2	114.00	0	0.00	112.50	0.2	2,676	0.01%
2022/01/14	0.1	115.00	0	0.00	115.00	0.1	2,695	0.00%
2022/01/11	0	0.00	1	119.50	116.50	-1	2,728	-0.04%
2022/01/10	1	120.00	3.1	118.71	121.00	-2.1	2,728	-0.08%
2022/01/07	7	116.64	5	117.10	116.50	2	2,746	0.07%
2022/01/06	0	0.00	1	114.00	114.50	-1	2,795	-0.04%
2022/01/04	0	0.00	1	113.00	113.00	-1	2,989	-0.03%
2022/01/03	1.1	113.68	2	114.00	114.00	-0.9	3,122	-0.03%
2021/12/28	0	0.00	1	110.00	110.50	-1	4,345	-0.02%
2021/12/24	1	110.00	0	0.00	110.50	1	5,362	0.02%
2021/12/22	0	0.00	2	112.50	112.00	-2	5,612	-0.04%
2021/12/20	5	116.40	6	117.75	114.00	-1	5,569	-0.02%
2021/12/17	0	0.00	2.1	111.76	116.50	-2.1	5,313	-0.04%
2021/12/10	1	109.00	0	0.00	108.50	1	5,104	0.02%
2021/12/06	1	109.50	0	0.00	110.50	1	5,157	0.02%
2021/11/29	0	0.00	1	110.00	109.00	-1	5,193	-0.02%
2021/11/24	0	0.00	4	115.38	112.00	-4	5,212	-0.08%
2021/11/23	0	0.00	5	111.00	111.00	-5	5,118	-0.10%
2021/11/17	3	108.17	0	0.00	107.50	3	5,138	0.06%
2021/11/16	3	109.33	0	0.00	108.50	3	5,148	0.06%
2021/11/15	0.1	109.50	1	108.50	109.00	-0.9	5,155	-0.02%
2021/11/11	1	113.00	0	0.00	112.50	1	5,132	0.02%
2021/11/09	5	116.50	4	114.00	114.50	1	5,111	0.02%
2021/11/08	1	113.50	0	0.00	114.00	1	5,101	0.02%
2021/11/05	0.1	110.50	0	0.00	110.50	0.1	5,044	0.00%
2021/11/01	2.5	114.70	1	115.50	115.00	1.5	5,076	0.03%
2021/10/29	0	0.00	1	113.50	113.00	-1	5,063	-0.02%
2021/10/28	3.3	114.70	6	112.67	114.00	-2.7	5,017	-0.05%
2021/10/27	1	107.50	0.1	107.50	109.00	0.9	4,896	0.02%
2021/10/26	2	106.50	0	0.00	106.00	2	4,881	0.04%
2021/10/22	0.1	106.50	0	0.00	105.50	0.1	4,896	0.00%
2021/10/21	1	106.50	0	0.00	108.00	1	4,909	0.02%
2021/10/19	2	108.00	0	0.00	108.00	2	4,845	0.04%
2021/10/18	0.1	108.00	1	107.50	107.50	-1	4,837	-0.02%
2021/10/15	1.3	109.00	1	110.50	110.50	0.3	4,826	0.01%
2021/10/14	0	0.00	2	117.00	111.50	-2	4,733	-0.04%
2021/10/13	12	115.33	10	117.50	118.00	2	4,607	0.04%
2021/10/12	1.1	121.69	1	117.50	113.00	0.1	4,523	0.00%
2021/10/08	3	121.67	2	125.50	121.00	1	4,420	0.02%
2021/10/07	3.1	118.33	6	119.50	123.50	-3	4,316	-0.07%
2021/10/06	22.1	128.14	21	128.24	122.00	1.1	4,053	0.03%
2021/10/05	3.1	116.07	3	118.67	123.50	0.1	3,406	0.00%
2021/10/04	3	119.17	4	119.13	121.50	-1	3,164	-0.03%
2021/10/01	5	116.30	6	119.25	113.00	-1	2,791	-0.04%
2021/09/30	7	113.00	6	113.75	116.50	1	2,257	0.04%
2021/09/29	1	106.50	3	108.17	106.00	-2	2,115	-0.09%
2021/09/28	1	103.00	0	0.00	103.50	1	2,203	0.05%
2021/09/23	1	102.50	0	0.00	102.00	1	2,481	0.04%
2021/09/14	2	106.75	0	0.00	105.00	2	3,029	0.07%
2021/09/13	0.2	109.00	0	0.00	108.00	0.2	3,427	0.00%
2021/09/10	0	0.00	0.1	111.50	109.50	-0.1	3,531	0.00%
2021/09/09	0	0.00	2	104.50	106.50	-2	3,588	-0.06%
2021/09/08	1.1	103.64	0	0.00	103.00	1.1	3,798	0.03%
2021/09/06	0.1	108.50	0	0.00	106.50	0.1	4,273	0.00%
2021/09/02	1	110.00	0	0.00	110.50	1	4,879	0.02%
2021/09/01	0	0.00	5	111.10	111.00	-5	5,140	-0.10%
2021/08/31	0	0.00	0.1	113.00	112.00	-0.1	5,146	0.00%
2021/08/30	0.1	112.00	4	111.00	112.00	-4	5,221	-0.08%
2021/08/27	1.1	114.09	0	0.00	113.00	1.1	5,559	0.02%
2021/08/26	4	115.50	0	0.00	115.00	4	5,594	0.07%
2021/08/23	1	109.00	0	0.00	109.50	1	5,800	0.02%
2021/08/16	1	113.00	0	0.00	113.00	1	5,915	0.02%
2021/08/13	0	0.00	1.2	113.07	116.00	-1.2	5,921	-0.02%
2021/08/12	1	114.50	0	0.00	115.00	1	5,937	0.02%
2021/08/11	2	116.00	2	114.00	114.50	0	5,995	0.00%
2021/08/10	0	0.00	2	120.50	115.50	-2	6,044	-0.03%
2021/08/09	20	119.50	18	119.50	119.50	2	6,130	0.03%
2021/08/06	2	120.50	0	0.00	116.50	2	6,187	0.03%
2021/08/05	0	0.00	0.2	118.00	119.00	-0.2	6,271	0.00%
2021/08/03	0	0.00	2	123.00	122.50	-2	6,669	-0.03%
2021/07/29	0.1	122.50	0	0.00	122.00	0.1	7,252	0.00%
2021/07/27	1	122.50	0	0.00	121.00	1	7,352	0.01%
2021/07/26	0	0.00	6	125.50	125.00	-6	7,485	-0.08%
2021/07/22	8.1	128.56	0	0.00	126.50	8.1	7,517	0.11%
2021/07/21	0	0.00	1	133.00	127.50	-1	7,536	-0.01%
2021/07/20	0.2	129.00	4	131.50	129.00	-3.8	7,521	-0.05%
2021/07/16	1	130.50	0	0.00	128.00	1	7,575	0.01%
2021/07/15	2	129.50	6	128.83	131.00	-4	7,606	-0.05%
2021/07/14	5	126.50	1	123.50	126.50	4	7,680	0.05%
2021/07/13	1.2	129.04	1	125.00	126.00	0.2	7,810	0.00%
2021/07/08	1	133.50	20	129.00	133.50	-19	7,911	-0.24%
2021/07/07	0	0.00	1	131.00	130.50	-1	7,908	-0.01%
2021/07/06	1	136.50	0	0.00	134.00	1	7,945	0.01%
2021/07/05	0	0.00	19	138.39	136.00	-19	7,924	-0.24%
2021/07/02	2	132.50	3	133.50	133.50	-1	7,828	-0.01%
2021/07/01	1	134.00	0	0.00	129.50	1	7,797	0.01%
2021/06/30	1	135.00	2	134.50	134.00	-1	7,705	-0.01%
2021/06/25	20	133.25	0	0.00	131.50	20	7,436	0.27%
2021/06/24	5	136.20	2	135.00	134.50	3	7,399	0.04%
2021/06/23	2.1	134.01	0	0.00	134.00	2.1	7,310	0.03%
2021/06/22	3	141.00	9.1	139.45	137.50	-6.1	7,170	-0.08%
2021/06/21	10	133.25	1	133.00	133.50	9	6,799	0.13%
2021/06/17	5	134.00	2	134.00	132.50	3	6,614	0.05%
2021/06/16	4	132.13	17	133.18	132.50	-13	6,410	-0.20%
2021/06/15	1	128.50	6	129.67	130.00	-5	6,149	-0.08%
2021/06/11	21	128.76	12	125.04	124.50	9	5,929	0.15%
2021/06/10	11	121.86	16	121.88	121.50	-5	5,562	-0.09%
2021/06/09	24	115.85	20.1	120.50	123.50	3.9	5,306	0.07%
2021/06/04	0	0.00	1	121.50	116.00	-1	4,986	-0.02%
2021/06/02	0	0.00	9	115.78	115.00	-9	4,624	-0.19%
2021/06/01	1	112.50	1	113.50	113.50	0	4,574	0.00%
2021/05/31	1	110.50	10	112.05	110.50	-9	4,564	-0.20%
2021/05/28	0	0.00	7	107.07	106.00	-7	4,450	-0.16%
2021/05/27	1	104.00	1	106.50	105.50	0	4,400	0.00%
2021/05/26	1	103.00	0	0.00	104.50	1	4,505	0.02%
2021/05/24	0	0.00	1	103.00	103.50	-1	4,519	-0.02%
2021/05/21	2	102.00	2	104.00	104.00	0	4,565	0.00%
2021/05/20	7	103.93	1	103.50	101.50	6	4,619	0.13%
2021/05/19	6	105.08	6	108.08	106.00	0	4,617	0.00%
2021/05/18	0	0.00	2.1	103.00	104.50	-2.1	4,604	-0.05%
2021/05/17	3.1	99.98	0	0.00	95.50	3.1	4,577	0.07%
2021/05/14	5	105.70	3	109.00	106.00	2	4,465	0.04%
2021/05/13	1	106.00	3	106.83	106.00	-2	4,390	-0.05%
2021/05/12	18.1	108.23	8	109.19	105.50	10.1	4,288	0.24%
2021/05/11	24	118.40	16	121.66	116.00	8	4,090	0.20%
2021/05/10	1	122.50	8	124.25	122.50	-7	3,867	-0.18%
2021/05/07	3	116.00	0	0.00	116.50	3	3,558	0.08%
2021/05/06	1	112.00	7.1	112.87	119.00	-6.1	3,469	-0.18%
2021/05/05	0.1	107.50	0	0.00	109.00	0.1	3,343	0.00%
2021/05/04	6	109.42	0	0.00	106.50	6	3,356	0.18%
2021/05/03	1	118.00	3	118.50	112.00	-2	3,386	-0.06%
2021/04/29	0	0.00	0.1	116.00	116.00	-0.1	3,283	0.00%
2021/04/26	0	0.00	2.4	113.71	115.00	-2.4	3,267	-0.07%
2021/04/23	1	112.00	2	111.50	112.00	-1	3,305	-0.03%
2021/04/22	0.4	117.00	0	0.00	112.00	0.4	3,332	0.01%
2021/04/21	2	116.50	0	0.00	116.50	2	3,284	0.06%
2021/04/20	2	118.50	1.4	120.50	117.50	0.6	3,261	0.02%
2021/04/19	1.3	117.98	16	117.53	119.00	-14.7	3,242	-0.45%
2021/04/16	0.1	114.50	1	115.00	114.00	-0.9	3,150	-0.03%
2021/04/15	0	0.00	1	113.50	112.00	-1	3,155	-0.03%
2021/04/14	0	0.00	1	110.50	110.50	-1	3,196	-0.03%
2021/04/13	0	0.00	2	113.50	110.50	-2	3,157	-0.06%
2021/04/12	2	109.00	0	0.00	112.00	2	3,162	0.06%
2021/04/08	1	110.50	0	0.00	110.50	1	3,123	0.03%
2021/03/29	0	0.00	1	106.00	105.50	-1	3,277	-0.03%
2021/03/26	2	105.25	0	0.00	105.50	2	3,391	0.06%
2021/03/25	1	105.50	0	0.00	105.00	1	3,485	0.03%
2021/03/24	3	106.83	0	0.00	106.00	3	3,537	0.08%
2021/03/23	5.2	109.36	0	0.00	109.50	5.2	3,558	0.14%
2021/03/19	2.1	112.74	1	112.00	111.50	1.1	3,659	0.03%
2021/03/18	1	113.50	1	115.50	113.50	0	3,700	0.00%
2021/03/17	3	113.17	0	0.00	114.00	3	3,728	0.08%
2021/03/16	2	112.75	3	112.50	112.00	-1	3,793	-0.03%
2021/03/10	0	0.00	1	113.00	113.50	-1	3,905	-0.03%
2021/03/05	1	112.50	0	0.00	112.00	1	4,015	0.02%
2021/03/03	2	114.25	0	0.00	114.00	2	4,160	0.05%
2021/03/02	1	115.00	1	113.00	113.50	0	4,227	0.00%
2021/02/26	1	120.00	2	119.50	114.00	-1	4,366	-0.02%
2021/02/25	0.2	115.00	2	114.50	115.00	-1.9	4,307	-0.04%
2021/02/24	5	116.00	5	114.00	114.00	0	4,359	0.00%
2021/02/23	5	115.00	2	115.00	115.50	3	4,389	0.07%
2021/02/22	0	0.00	7	113.29	115.00	-7	4,366	-0.16%
2021/02/18	1	110.50	3	110.67	109.50	-2	4,362	-0.05%
2021/02/17	1	103.58	1	107.50	108.00	0	4,402	0.00%
2021/02/05	2	103.50	0	0.00	103.50	2	4,388	0.05%
2021/02/04	1	102.00	0	0.00	105.00	1	4,417	0.02%
2021/01/29	2	102.25	0	0.00	100.50	2	4,630	0.04%
2021/01/26	2	108.50	0	0.00	109.00	2	4,830	0.04%
2021/01/25	0	0.00	3	110.50	110.50	-3	4,821	-0.06%
2021/01/22	2	104.50	1	103.50	105.00	1	4,748	0.02%
2021/01/21	1	100.50	1	100.00	100.50	0	4,716	0.00%
2021/01/19	3	104.50	0	0.00	103.00	3	4,809	0.06%
2021/01/18	1	96.80	61	99.03	102.50	-60	4,802	-1.25%
2021/01/15	0	0.00	4	102.00	100.50	-4	4,794	-0.08%
2021/01/14	0	0.00	20	102.50	103.50	-20	4,842	-0.41%
2021/01/13	0	0.00	2	103.00	102.50	-2	4,830	-0.04%
2021/01/12	1	102.00	6	101.58	101.50	-5	4,904	-0.10%
2021/01/11	21	105.62	0	0.00	106.00	21	4,880	0.43%
2021/01/08	68	109.64	5	108.80	109.00	63	4,914	1.28%
2021/01/07	1	113.50	3	112.00	113.50	-2	4,952	-0.04%
2021/01/04	10	107.50	10	105.50	109.50	0	5,885	0.00%
2020/12/30	4	108.25	0	0.00	109.00	4	6,274	0.06%
2020/12/29	2	109.00	1	111.00	109.00	1	6,638	0.02%
2020/12/28	1	110.00	0	0.00	110.00	1	6,673	0.01%
2020/12/24	1	114.00	0	0.00	113.00	1	6,845	0.01%
2020/12/22	1	118.50	2	119.00	113.50	-1	7,963	-0.01%
2020/12/21	6	117.50	1	116.00	118.50	5	7,993	0.06%
2020/12/18	14	113.89	9	113.00	112.00	5	8,037	0.06%
2020/12/17	0	0.00	1	111.50	110.50	-1	8,124	-0.01%
2020/12/16	1	113.50	0	0.00	114.00	1	8,311	0.01%
2020/12/15	2	112.75	1	116.50	111.50	1	8,619	0.01%
2020/12/14	1	117.00	1	117.00	116.50	0	8,628	0.00%
2020/12/11	10	120.60	0	0.00	120.00	10	8,708	0.11%
2020/12/10	6	124.00	3	125.00	121.50	3	8,802	0.03%
2020/12/09	1	121.50	0	0.00	122.00	1	9,052	0.01%
2020/12/07	3	123.00	0	0.00	122.50	3	9,957	0.03%
2020/12/04	2	125.00	0	0.00	124.00	2	10,280	0.02%
2020/11/27	2	128.50	6	128.67	129.00	-4	11,394	-0.04%
2020/11/26	2	127.50	2	127.50	127.00	0	11,696	0.00%
2020/11/25	5	123.00	4	126.00	125.50	1	12,113	0.01%
2020/11/24	3	120.50	12	119.96	120.00	-9	12,092	-0.07%
2020/11/23	5	121.70	0	0.00	122.00	5	12,418	0.04%
2020/11/20	6	124.00	1	123.00	123.50	5	12,613	0.04%
2020/11/19	1	126.00	3	127.00	126.00	-2	12,815	-0.02%
2020/11/18	2	124.00	0	0.00	124.50	2	13,059	0.02%
2020/11/17	5	125.10	2	125.25	124.00	3	13,204	0.02%
2020/11/16	3	126.50	0	0.00	125.50	3	13,334	0.02%
2020/11/13	3	130.00	1	129.00	130.00	2	13,382	0.01%
2020/11/12	1	131.00	0	0.00	128.50	1	13,825	0.01%
2020/11/10	4	131.50	5	135.00	130.50	-1	13,956	-0.01%
2020/11/09	1	135.00	3.1	135.60	134.00	-2.1	14,046	-0.01%
2020/11/05	2	130.00	4	134.63	130.00	-2	14,170	-0.01%
2020/11/04	2	131.00	1	133.00	129.50	1	14,447	0.01%
2020/11/03	1	129.00	2	132.50	131.50	-1	14,817	-0.01%
2020/11/02	1	128.50	1	128.00	127.50	0	14,818	0.00%
2020/10/30	2	130.00	0	0.00	130.00	2	14,818	0.01%
2020/10/29	7.1	132.85	3	132.17	132.00	4.1	14,959	0.03%
2020/10/28	4	135.88	4	135.38	133.50	0	14,980	0.00%
2020/10/27	1	128.50	14	131.61	132.00	-13	14,965	-0.09%
2020/10/26	5	131.90	0	0.00	130.00	5	15,370	0.03%
2020/10/23	1	132.50	2	132.00	132.00	-1	15,697	-0.01%
2020/10/22	1	129.00	0	0.00	131.00	1	15,679	0.01%
2020/10/20	6	132.33	0	0.00	132.50	6	15,711	0.04%
2020/10/19	1	135.00	0	0.00	135.00	1	15,682	0.01%
2020/10/16	4	135.75	1	134.50	134.50	3	15,822	0.02%
2020/10/15	2	140.00	4	139.50	138.00	-2	15,821	-0.01%
2020/10/14	1	143.00	20	140.30	141.50	-19	15,766	-0.12%
2020/10/13	20	143.13	9	140.72	139.50	11	15,613	0.07%
2020/10/12	7	137.36	4.1	138.64	139.00	3	15,189	0.02%
2020/10/08	7	135.86	0	0.00	135.00	7	15,200	0.05%
2020/10/07	19	137.34	16	139.94	135.50	3	15,128	0.02%
2020/10/06	9	134.44	4	137.38	138.00	5	14,831	0.03%
2020/10/05	1	127.00	2	128.75	130.00	-1	14,654	-0.01%
2020/09/30	1	128.00	0	0.00	128.00	1	14,650	0.01%
2020/09/29	0	0.00	1	125.00	125.00	-1	14,619	-0.01%
2020/09/28	1.1	123.05	0	0.00	124.00	1.1	14,564	0.01%
2020/09/25	26	126.87	39	132.42	123.50	-13	14,299	-0.09%
2020/09/24	0	0.00	1	133.50	131.00	-1	13,382	-0.01%
2020/09/23	1	131.50	0	0.00	133.00	1	13,238	0.01%
2020/09/21	2	136.00	3	134.50	132.00	-1	13,008	-0.01%
2020/09/18	4	135.25	5	133.60	135.00	-1	12,802	-0.01%
2020/09/17	1	129.50	0	0.00	129.00	1	12,474	0.01%
2020/09/16	0	0.00	3	131.17	132.00	-3	12,394	-0.02%
2020/09/15	0	0.00	1	130.00	129.50	-1	12,266	-0.01%
2020/09/14	8	128.13	78	128.71	129.00	-70	12,154	-0.58%
2020/09/11	31	137.13	14	136.18	130.50	17	11,857	0.14%
2020/09/10	8	132.50	3	133.00	133.50	5	11,230	0.04%
2020/09/09	2	129.00	20	133.23	134.00	-18	10,947	-0.16%
2020/09/08	17	130.00	53	132.78	127.00	-36	10,630	-0.34%
2020/09/07	45	133.46	173	133.83	132.50	-128	10,371	-1.23%	大賣/鉅額交易
2020/09/04	3	123.67	24	122.04	124.00	-21	9,944	-0.21%
2020/09/03	10	124.70	8	124.25	124.50	2	9,887	0.02%
2020/09/02	7	122.57	35	122.19	123.50	-28	9,735	-0.29%
2020/09/01	9	121.00	25	119.96	120.00	-16	9,670	-0.17%
2020/08/31	13	120.23	14	121.54	123.00	-1	9,339	-0.01%
2020/08/28	1	113.50	5	112.40	113.50	-4	8,874	-0.05%
2020/08/27	14	115.93	5	113.80	113.50	9	8,776	0.10%
2020/08/26	27	111.39	4	112.88	113.50	23	8,455	0.27%
2020/08/25	3	109.83	4	109.25	108.00	-1	8,298	-0.01%
2020/08/24	5	105.20	5	106.30	108.00	0	8,316	0.00%
2020/08/21	1	103.50	1	100.00	102.50	0	8,429	0.00%
2020/08/20	5	99.52	7	99.26	99.00	-2	8,356	-0.02%
2020/08/19	4	105.75	1	105.00	105.50	3	8,192	0.04%
2020/08/18	5	104.40	10	107.00	105.00	-5	8,084	-0.06%
2020/08/17	2	100.35	2	99.75	101.00	0	7,657	0.00%
2020/08/14	7	100.14	4	100.30	98.50	3	7,612	0.04%
2020/08/13	2	98.55	9	97.71	99.40	-7	7,588	-0.09%
2020/08/12	4.2	98.37	4	99.63	98.20	0.2	7,538	0.00%
2020/08/11	11	98.91	14	100.00	99.10	-3	7,552	-0.04%
2020/08/10	17	100.33	16	100.96	98.40	1	7,429	0.01%
2020/08/07	18	97.48	39	97.64	100.00	-21	7,137	-0.29%
2020/08/06	0	0.00	11	94.27	93.70	-11	6,803	-0.16%
2020/08/05	1	93.30	2	94.30	93.60	-1	6,815	-0.01%
2020/08/04	11	94.91	7	95.23	94.00	4	6,837	0.06%
2020/08/03	3	92.50	1	93.00	93.00	2	6,713	0.03%
2020/07/31	2	93.00	6	92.35	92.20	-4	6,772	-0.06%
2020/07/30	10	94.66	17	95.17	93.50	-7	7,089	-0.10%
2020/07/29	3	92.73	35	91.56	92.80	-32	7,121	-0.45%
2020/07/28	15	88.64	3	89.30	87.60	12	6,862	0.17%
2020/07/27	7	89.69	5	89.24	89.30	2	6,882	0.03%
2020/07/24	0	0.00	3	88.70	87.70	-3	6,840	-0.04%
2020/07/23	0	0.00	2	88.60	89.60	-2	6,813	-0.03%
2020/07/22	5	89.28	19	90.28	88.40	-14	6,770	-0.21%
2020/07/21	5	89.10	0	0.00	89.10	5	6,617	0.08%
2020/07/20	1	87.50	0	0.00	87.90	1	6,546	0.02%
2020/07/17	1	86.80	15	87.42	86.60	-14	6,502	-0.22%
2020/07/16	9	87.12	3	87.77	88.00	6	6,434	0.09%
2020/07/15	14	87.36	13	87.31	85.50	1	6,338	0.02%
2020/07/14	3	84.00	8	84.21	83.70	-5	6,094	-0.08%
2020/07/13	4	85.53	4	85.95	84.50	0	6,103	0.00%
2020/07/10	31	86.79	27	86.37	85.20	4	6,061	0.07%
2020/07/09	9	84.64	11	84.67	83.70	-2	5,844	-0.03%
2020/07/08	3	81.10	2	81.30	82.50	1	5,863	0.02%
2020/07/07	11	82.94	6	82.55	81.50	5	5,885	0.08%
2020/07/06	0	0.00	12	84.90	85.00	-12	5,861	-0.20%
2020/07/02	18	85.07	5	84.74	84.70	13	5,995	0.22%
2020/07/01	26	84.85	3	84.87	85.40	23	6,078	0.38%
2020/06/30	4	83.93	3	83.93	83.80	1	6,148	0.02%
2020/06/29	5	85.20	6	85.27	85.00	-1	6,218	-0.02%
2020/06/24	1	86.70	3.4	86.18	86.10	-2.4	6,224	-0.04%
2020/06/23	0	0.00	5	87.00	86.00	-5	6,294	-0.08%
2020/06/22	0	0.00	1	87.30	87.10	-1	6,343	-0.02%
2020/06/19	2	86.95	0	0.00	86.80	2	6,422	0.03%
2020/06/18	10	87.80	1	87.70	87.70	9	6,471	0.14%
2020/06/17	0	0.00	7	87.31	86.90	-7	6,542	-0.11%
2020/06/16	2	87.00	0	0.00	86.90	2	6,739	0.03%
2020/06/15	4	86.95	0	0.00	86.10	4	6,985	0.06%
2020/06/12	1	85.00	1	86.40	87.00	0	7,107	0.00%
2020/06/11	18	89.08	4	88.95	87.40	14	7,441	0.19%
2020/06/10	18	91.95	11	91.58	91.00	7	7,668	0.09%
2020/06/09	11	92.01	6	92.43	91.70	5	8,053	0.06%
2020/06/08	46.4	92.86	12	92.93	92.90	34.4	8,207	0.42%
2020/06/05	0	0.00	8	89.88	91.40	-8	8,337	-0.10%
2020/06/04	6	89.07	2	89.00	88.70	4	8,491	0.05%
2020/06/03	5	88.54	0.8	88.70	88.40	4.2	8,703	0.05%
2020/06/02	0	0.00	2	89.85	88.90	-2	8,813	-0.02%
2020/06/01	0.4	91.10	4.3	91.12	91.20	-3.9	8,787	-0.04%
2020/05/29	12.3	91.55	4	90.70	89.50	8.3	8,748	0.09%
2020/05/28	6.4	90.83	27	90.59	91.80	-20.6	8,599	-0.24%
2020/05/27	6	87.55	1	87.80	87.50	5	8,429	0.06%
2020/05/26	0	0.00	6	87.08	86.40	-6	8,592	-0.07%
2020/05/25	6	86.12	0	0.00	86.50	6	8,772	0.07%
2020/05/22	1	85.00	0	0.00	84.30	1	8,761	0.01%
2020/05/21	1	84.90	0	0.00	85.60	1	8,736	0.01%
2020/05/19	5	88.90	4	88.30	86.50	1	8,637	0.01%
2020/05/18	7	87.13	6	85.77	87.70	1	8,557	0.01%
2020/05/15	0	0.00	9	84.93	83.20	-9	8,482	-0.11%
2020/05/14	13	86.57	3	87.13	84.20	10	8,460	0.12%
2020/05/13	5	86.26	0	0.00	85.90	5	8,343	0.06%
2020/05/12	7	88.44	18	88.59	87.40	-11	8,258	-0.13%
2020/05/11	1	88.50	10	88.04	88.10	-9	8,179	-0.11%
2020/05/08	4	89.80	4	90.15	89.60	0	8,130	0.00%
2020/05/07	14	89.49	7	89.77	90.00	7	8,072	0.09%
2020/05/06	31	92.96	21	90.50	88.50	10	7,962	0.13%
2020/05/05	12	88.15	18	89.94	91.30	-6	7,567	-0.08%
2020/05/04	7	84.61	9	84.48	83.00	-2	7,113	-0.03%
2020/04/30	9	83.63	12	82.99	83.80	-3	7,022	-0.04%
2020/04/29	12	82.20	3.4	81.94	81.80	8.6	6,971	0.12%
2020/04/28	12	81.35	17	81.21	82.50	-5	6,967	-0.07%
2020/04/27	9	79.49	6	79.33	80.00	3	6,962	0.04%
2020/04/24	12	79.22	5	79.90	78.60	7	6,939	0.10%
2020/04/23	12	81.20	6	81.68	80.50	6	6,897	0.09%
2020/04/22	6	81.15	1	80.40	81.50	5	6,872	0.07%
2020/04/21	5	83.40	22	80.86	80.90	-17	6,863	-0.25%
2020/04/20	3	80.83	12	80.40	81.90	-9	6,837	-0.13%
2020/04/17	3	82.67	1	83.50	81.80	2	6,954	0.03%
2020/04/16	0	0.00	2	83.25	83.70	-2	6,962	-0.03%
2020/04/15	3.2	82.03	1	82.80	82.80	2.2	6,954	0.03%
2020/04/13	2	82.60	10	82.48	82.00	-8	6,959	-0.11%
2020/04/10	3	84.40	0	0.00	84.50	3	6,854	0.04%
2020/04/09	1	84.10	0	0.00	81.30	1	6,781	0.01%
2020/04/08	1	83.00	0	0.00	84.30	1	6,713	0.01%
2020/04/07	3	82.87	2	82.70	83.00	1	6,658	0.02%
2020/04/06	8	81.18	6	80.70	81.80	2	6,569	0.03%
2020/04/01	2	77.40	2	77.80	78.90	0	6,473	0.00%
2020/03/31	10	77.59	11	76.44	77.70	-1	6,388	-0.02%
2020/03/30	1	74.40	0	0.00	74.10	1	6,324	0.02%
2020/03/27	0	0.00	3	76.20	75.60	-3	6,358	-0.05%
2020/03/25	1	75.40	5.2	75.98	75.30	-4.2	6,323	-0.07%
2020/03/24	6	74.68	6	74.97	74.60	0	6,241	0.00%
2020/03/23	6	71.70	0	0.00	72.50	6	6,196	0.10%
2020/03/20	15	75.71	18	73.44	73.00	-3	6,100	-0.05%
2020/03/19	16	75.65	21	74.55	71.60	-5	5,881	-0.09%
2020/03/18	16	79.44	1	81.00	79.50	15	5,633	0.27%
2020/03/17	14	83.37	13	81.02	78.60	1	5,468	0.02%
2020/03/16	5	85.40	6	84.97	83.60	-1	5,091	-0.02%
2020/03/13	15	81.77	22	83.97	84.40	-7	4,749	-0.15%
2020/03/12	6	82.25	0	0.00	81.00	6	4,251	0.14%
2020/03/11	2	83.15	3	83.40	83.00	-1	4,036	-0.02%
2020/03/10	8	80.54	17	79.85	83.30	-9	3,777	-0.24%
2020/03/09	34	79.39	30	80.53	78.60	4	3,560	0.11%
2020/03/06	3	79.00	19	79.44	78.70	-16	3,313	-0.48%
2020/03/05	0	0.00	1	77.00	77.50	-1	3,167	-0.03%
2020/03/04	2	76.40	0	0.00	75.90	2	3,118	0.06%
2020/03/03	15	78.70	8	78.51	78.10	7	3,053	0.23%
2020/03/02	0	0.00	1	77.00	79.00	-1	2,907	-0.03%
2020/02/27	2	76.00	3	79.50	73.60	-1	2,709	-0.04%
2020/02/26	0	0.00	11	74.75	77.00	-11	2,456	-0.45%
2020/02/24	10	73.20	0	0.00	73.20	10	2,209	0.45%
2020/02/21	0	0.00	3	72.70	73.10	-3	2,184	-0.14%
2020/02/20	3	72.60	0	0.00	72.60	3	2,157	0.14%
2020/02/19	0	0.00	1	72.40	72.30	-1	2,161	-0.05%
2020/02/17	0.4	72.00	1	71.70	72.30	-0.6	2,152	-0.03%
2020/02/13	0	0.00	1	69.50	68.70	-1	2,132	-0.05%
2020/02/12	5	69.10	5	68.90	68.70	0	2,164	0.00%
2020/02/07	1	68.00	0	0.00	67.40	1	2,334	0.04%
2020/02/06	3	69.30	1	70.00	68.90	2	2,498	0.08%
2020/02/03	2	64.30	0	0.00	66.90	2	2,519	0.08%
2020/01/30	3	68.33	0	0.00	66.90	3	2,568	0.12%
2020/01/20	0	0.00	4	71.80	71.80	-4	2,529	-0.16%
2020/01/13	0	0.00	2	73.80	72.50	-2	2,575	-0.08%
2020/01/10	4	70.25	1	70.00	70.10	3	2,429	0.12%
2020/01/09	1	68.60	0	0.00	68.50	1	2,378	0.04%
2020/01/08	2	69.15	1	68.00	68.00	1	2,370	0.04%
2020/01/03	0	0.00	0.3	72.00	71.40	-0.3	2,505	-0.01%
2019/12/25	2	73.40	0	0.00	72.60	2	2,559	0.08%
2019/12/23	0	0.00	1	74.90	75.80	-1	2,496	-0.04%
2019/12/19	0	0.00	10	73.45	72.70	-10	2,446	-0.41%
2019/12/18	10	72.70	0	0.00	73.20	10	2,448	0.41%
2019/12/16	0	0.00	3	72.40	72.00	-3	2,484	-0.12%
2019/12/13	3	73.00	0	0.00	72.10	3	2,561	0.12%
2019/12/09	0	0.00	2	70.80	70.70	-2	2,763	-0.07%
2019/12/06	2	71.50	0	0.00	71.00	2	2,801	0.07%
2019/12/03	2	71.30	0	0.00	71.50	2	2,916	0.07%
2019/12/02	2	70.70	0	0.00	70.60	2	2,969	0.07%
2019/11/29	1	71.60	7	71.40	71.40	-6	3,058	-0.20%
2019/11/28	0	0.00	8	72.60	72.20	-8	3,064	-0.26%
2019/11/26	15	73.37	0	0.00	73.80	15	3,088	0.49%
2019/11/18	0	0.00	8	72.39	72.10	-8	3,221	-0.25%
2019/11/15	0	0.00	4	72.95	72.80	-4	3,217	-0.12%
2019/11/14	1	72.50	1	72.60	72.50	0	3,203	0.00%
2019/11/13	2	74.60	3	74.43	74.20	-1	3,175	-0.03%
2019/11/12	7	75.13	7	74.80	74.60	0	3,174	0.00%
2019/11/11	3	74.90	2	73.10	73.00	1	3,136	0.03%
2019/11/07	0	0.00	2	75.90	76.30	-2	3,072	-0.07%
2019/11/06	1	77.00	3	76.33	75.20	-2	3,027	-0.07%
2019/11/05	10	76.78	1	75.00	75.00	9	2,937	0.31%
2019/11/01	0	0.00	2	71.95	72.80	-2	2,777	-0.07%
2019/10/30	2	72.00	0	0.00	72.40	2	2,853	0.07%
2019/10/29	1	72.00	0	0.00	70.50	1	2,838	0.04%
2019/10/25	3	72.23	3	72.70	71.50	0	3,007	0.00%
2019/10/24	0	0.00	4	74.23	73.80	-4	3,101	-0.13%
2019/10/15	1	76.50	0	0.00	76.00	1	4,065	0.02%
2019/10/14	0	0.00	2	79.30	77.60	-2	4,178	-0.05%
2019/10/09	2	77.20	1	77.20	77.40	1	4,093	0.02%
2019/10/08	8	76.54	0	0.00	76.20	8	4,021	0.20%
2019/10/07	0	0.00	6	75.13	75.10	-6	3,963	-0.15%
2019/10/04	1	75.10	0	0.00	74.50	1	3,973	0.03%
2019/10/03	1	75.50	1	76.20	74.60	0	4,037	0.00%
2019/10/02	0	0.00	1	76.00	75.30	-1	4,017	-0.02%
2019/09/26	3	76.30	0	0.00	75.30	3	4,005	0.07%
2019/09/25	1	77.30	0	0.00	76.80	1	3,976	0.03%
2019/09/24	21	77.04	1	78.00	77.00	20	3,966	0.50%
2019/09/23	6	76.23	0	0.00	75.80	6	3,918	0.15%
2019/09/20	1	75.90	37	76.32	75.80	-36	3,914	-0.92%
2019/09/19	2	76.30	6	77.00	76.30	-4	3,899	-0.10%
2019/09/18	1	77.80	9	78.31	77.70	-8	3,860	-0.21%
2019/09/17	0	0.00	2	78.30	77.30	-2	3,835	-0.05%
2019/09/16	2	77.85	17	79.57	77.50	-15	3,934	-0.38%
2019/09/12	0	0.00	4	77.10	76.80	-4	3,825	-0.10%
2019/09/11	5	76.20	6	76.40	76.60	-1	3,803	-0.03%
2019/09/10	11	74.98	4	75.38	74.80	7	3,744	0.19%
2019/09/09	6	75.62	11	76.06	75.20	-5	3,710	-0.13%
2019/09/06	11	76.19	14	75.16	76.00	-3	3,696	-0.08%
2019/09/05	17	74.51	0	0.00	74.20	17	3,689	0.46%
2019/09/04	2	74.50	2	74.95	74.90	0	3,762	0.00%
2019/09/03	1	74.20	2	74.80	74.10	-1	3,726	-0.03%
2019/08/30	0	0.00	1	69.40	69.30	-1	3,729	-0.03%
2019/08/29	1	69.30	0	0.00	69.10	1	3,896	0.03%
2019/08/28	3	68.93	3	68.73	68.00	0	3,922	0.00%
2019/08/27	2	70.35	0	0.00	70.00	2	3,929	0.05%
2019/08/23	3	71.23	0	0.00	71.50	3	3,993	0.08%
2019/08/22	4	71.70	1	71.40	71.30	3	3,966	0.08%
2019/08/21	1	72.20	1	72.70	73.00	0	3,928	0.00%
2019/08/20	1	72.60	0	0.00	72.10	1	3,923	0.03%
2019/08/19	1	73.50	2	74.10	72.90	-1	3,923	-0.03%
2019/08/16	7	73.53	1	73.90	73.50	6	3,934	0.15%
2019/08/15	2	71.40	1	71.70	71.40	1	3,938	0.03%
2019/08/14	1	73.40	0	0.00	72.60	1	3,974	0.03%
2019/08/13	1	74.20	12	73.85	73.40	-11	4,081	-0.27%
2019/08/12	1	74.10	1	75.20	74.30	0	4,085	0.00%
2019/08/08	4	73.73	3	74.10	74.30	1	4,088	0.02%
2019/08/07	5	73.00	0	0.00	72.10	5	4,098	0.12%
2019/08/06	7	71.00	3	71.67	72.60	4	4,114	0.10%
2019/08/05	6	73.12	2	73.65	72.90	4	4,117	0.10%
2019/08/02	22	73.34	1	73.40	73.40	21	4,112	0.51%
2019/08/01	8	75.49	8	77.16	75.40	0	4,051	0.00%
2019/07/31	2	76.45	24	76.33	76.60	-22	4,034	-0.55%
2019/07/30	10	77.30	7	76.00	75.80	3	4,001	0.07%
2019/07/29	18	80.36	1	82.10	79.90	17	3,882	0.44%
2019/07/26	5	81.76	4	81.68	81.60	1	3,842	0.03%
2019/07/25	5	79.84	4	80.20	79.80	1	3,739	0.03%
2019/07/24	1	79.70	9	80.18	79.80	-8	3,714	-0.22%
2019/07/23	3	79.07	2	78.90	79.00	1	3,639	0.03%
2019/07/22	2	78.65	4	79.98	78.80	-2	3,615	-0.06%
2019/07/19	2	78.80	2	79.40	79.20	0	3,610	0.00%
2019/07/18	5	79.26	20	79.93	76.80	-15	3,515	-0.43%
2019/07/17	9	79.12	23	78.15	78.10	-14	3,303	-0.42%
2019/07/16	8	71.69	6	72.35	74.00	2	2,902	0.07%
2019/07/15	1	68.80	0	0.00	69.30	1	2,751	0.04%
2019/07/12	1	69.90	1	69.80	69.60	0	2,834	0.00%
2019/07/11	3	70.07	0	0.00	69.80	3	2,876	0.10%
2019/07/10	1	69.90	0	0.00	70.30	1	2,876	0.03%
2019/07/09	1	70.30	5	70.58	70.50	-4	2,869	-0.14%
2019/07/05	2	69.15	0	0.00	69.20	2	2,877	0.07%
2019/07/04	0	0.00	1	69.10	69.00	-1	2,863	-0.03%
2019/07/03	0	0.00	1	67.20	67.10	-1	2,838	-0.04%
2019/07/02	0	0.00	1	66.50	67.00	-1	2,871	-0.03%
2019/07/01	1	65.60	0	0.00	65.10	1	2,891	0.03%
2019/06/28	1	65.30	0	0.00	64.90	1	2,906	0.03%
2019/06/25	1	66.50	0	0.00	66.20	1	3,000	0.03%
2019/06/24	2	66.45	1	66.00	66.10	1	3,004	0.03%
2019/06/21	1	68.30	0	0.00	66.90	1	2,962	0.03%
2019/06/19	0	0.00	1	70.00	69.90	-1	2,941	-0.03%
2019/06/13	1	69.60	1	70.40	69.60	0	3,325	0.00%
2019/06/12	3	71.20	3	71.23	70.00	0	3,290	0.00%
2019/06/11	0	0.00	1	70.10	69.30	-1	3,206	-0.03%
2019/06/05	3	68.13	2	69.10	68.60	1	3,078	0.03%
2019/06/04	1	66.40	0	0.00	66.00	1	2,931	0.03%
2019/05/31	2	64.30	2	65.05	65.40	0	2,850	0.00%
2019/05/24	1	63.30	1	62.30	62.30	0	2,789	0.00%
2019/05/21	1	63.60	0	0.00	63.10	1	2,864	0.03%
2019/05/20	2	63.70	2	65.65	64.40	0	2,977	0.00%
2019/05/16	0	0.00	3	61.90	60.00	-3	2,945	-0.10%
2019/05/15	2	61.30	0	0.00	62.60	2	2,945	0.07%
2019/05/14	3	59.20	0	0.00	60.40	3	2,978	0.10%
2019/05/13	2	59.90	0	0.00	59.00	2	3,060	0.07%
2019/05/09	1	63.10	1	62.90	62.00	0	3,214	0.00%
2019/05/08	2	63.25	3	64.33	62.70	-1	3,271	-0.03%
2019/05/07	0	0.00	2	63.95	63.70	-2	3,348	-0.06%
2019/05/03	2	63.50	1	63.50	63.50	1	3,946	0.03%
2019/05/02	1	63.10	2	63.00	62.40	-1	4,045	-0.02%
2019/04/26	4	63.05	3	63.20	62.40	1	4,083	0.02%
2019/04/25	5	67.52	1	64.60	64.60	4	4,066	0.10%
2019/04/24	1	68.70	2	69.50	68.40	-1	4,033	-0.02%
2019/04/22	6	70.68	1	70.40	68.90	5	4,040	0.12%
2019/04/19	2	69.45	2	68.90	68.20	0	4,055	0.00%
2019/04/18	2	66.95	2	67.70	70.00	0	4,143	0.00%
2019/04/17	5	69.94	1	69.40	69.40	4	4,083	0.10%
2019/04/16	2	72.20	0	0.00	71.90	2	4,072	0.05%
2019/04/12	2	72.60	0	0.00	71.90	2	4,313	0.05%
2019/04/11	2	75.90	0	0.00	74.00	2	4,398	0.05%
2019/04/10	0	0.00	4	73.80	74.50	-4	4,433	-0.09%
2019/04/09	2	74.00	2	74.20	73.60	0	4,515	0.00%
2019/04/08	5	75.40	1	75.20	74.10	4	4,521	0.09%
2019/04/03	1	72.90	1	73.50	73.70	0	4,517	0.00%
2019/04/02	1	72.20	1	72.10	72.00	0	4,550	0.00%
2019/04/01	2	73.00	5	73.90	71.70	-3	4,815	-0.06%
2019/03/29	3	72.93	3	73.80	74.00	0	4,907	0.00%
2019/03/28	1	72.10	1	71.80	71.40	0	4,929	0.00%
2019/03/27	1	74.10	1	73.10	72.80	0	4,948	0.00%
2019/03/26	1	74.50	1	74.10	73.80	0	5,053	0.00%
2019/03/25	5	74.94	1	74.40	74.00	4	5,074	0.08%
2019/03/22	1	75.30	1	75.60	76.30	0	5,057	0.00%
2019/03/21	18	77.03	26	75.38	74.20	-8	5,039	-0.16%
2019/03/20	7	73.91	5	75.40	75.80	2	4,979	0.04%
2019/03/19	5	71.14	1	70.80	72.50	4	4,803	0.08%
2019/03/12	2	70.05	1	69.20	69.10	1	4,923	0.02%
2019/03/11	1	69.30	1	69.30	69.00	0	5,007	0.00%
2019/03/08	1	69.20	0	0.00	69.40	1	5,068	0.02%
2019/03/07	1	67.70	0	0.00	67.30	1	5,365	0.02%
2019/03/04	14	70.65	0	0.00	69.10	14	5,658	0.25%
2019/02/27	0	0.00	20	68.50	69.40	-20	5,910	-0.34%
2019/02/22	0	0.00	1	69.60	70.10	-1	6,109	-0.02%
2019/02/20	1	70.50	1	70.20	70.10	0	6,103	0.00%
2019/02/19	2	71.75	0	0.00	70.10	2	6,159	0.03%
2019/02/15	0	0.00	1	69.50	68.20	-1	6,632	-0.02%
2019/02/12	1	69.80	0	0.00	70.00	1	6,721	0.01%
2019/02/11	3	69.93	4	69.78	69.90	-1	6,675	-0.01%
2019/01/30	0	0.00	1	68.00	65.80	-1	6,692	-0.01%
2019/01/29	0	0.00	5	66.50	66.90	-5	6,755	-0.07%
2019/01/28	0	0.00	7	66.00	66.30	-7	6,809	-0.10%
2019/01/25	1	65.60	1	66.00	64.40	0	6,929	0.00%
2019/01/24	7	63.80	3	65.60	65.60	4	6,718	0.06%
2019/01/23	4	59.10	1	59.90	60.00	3	6,490	0.05%
2019/01/21	0	0.00	1	54.30	55.20	-1	6,652	-0.02%
2019/01/18	2	56.80	0	0.00	58.10	2	6,676	0.03%
2019/01/17	2	57.80	0	0.00	56.60	2	6,808	0.03%
2019/01/11	0	0.00	1	54.70	54.60	-1	7,486	-0.01%
2019/01/10	3	55.13	1	55.70	55.10	2	7,773	0.03%
2019/01/09	0	0.00	1	53.40	53.00	-1	7,830	-0.01%
2019/01/08	1	52.90	0	0.00	52.50	1	7,968	0.01%
2019/01/07	1	52.40	3	53.47	52.80	-2	8,129	-0.02%
2019/01/04	5	54.38	1	53.30	52.50	4	8,277	0.05%
2019/01/03	4	57.48	1	58.50	58.30	3	8,492	0.04%
2019/01/02	1	61.70	0	0.00	61.10	1	8,680	0.01%
2018/12/25	7	65.70	1	65.20	65.00	6	9,769	0.06%
2018/12/24	6	68.02	2	68.10	67.10	4	10,018	0.04%
2018/12/22	6	63.47	3	64.83	65.00	3	10,207	0.03%
2018/12/21	5	57.80	9	58.53	59.10	-4	10,623	-0.04%
2018/12/20	3	60.80	0	0.00	59.00	3	10,960	0.03%
2018/12/19	10	60.57	9	60.66	60.50	1	11,468	0.01%
2018/12/14	1	63.40	1	63.20	63.20	0	12,465	0.00%
2018/12/13	3	67.47	0	0.00	65.00	3	12,579	0.02%
2018/12/10	2	65.40	2	64.40	64.30	0	13,465	0.00%
2018/12/07	0	0.00	1	64.50	64.40	-1	13,711	-0.01%
2018/12/06	1	64.60	0	0.00	64.80	1	14,114	0.01%
2018/12/05	0	0.00	1	67.50	66.90	-1	14,250	-0.01%
2018/12/04	2	70.60	7	68.60	69.20	-5	14,513	-0.03%
2018/12/03	4	68.78	1	68.30	68.30	3	14,797	0.02%
2018/11/30	6	65.55	14	64.53	67.80	-8	14,973	-0.05%
2018/11/29	4	70.88	3	68.37	68.20	1	14,764	0.01%
2018/11/28	3	71.27	3	71.00	71.00	0	14,595	0.00%
2018/11/27	2	73.00	1	72.90	73.00	1	14,535	0.01%
2018/11/26	4	70.33	3	69.90	72.30	1	14,478	0.01%
2018/11/23	4	75.03	1	74.70	74.80	3	14,229	0.02%
2018/11/22	5	78.78	1	76.90	76.50	4	14,115	0.03%
2018/11/21	2	80.80	3	80.60	80.30	-1	14,052	-0.01%
2018/11/20	1	80.10	1	80.00	80.00	0	14,013	0.00%
2018/11/19	5	81.14	1	80.70	80.70	4	14,004	0.03%
2018/11/16	2	82.40	10	81.88	80.30	-8	14,049	-0.06%
2018/11/15	4	82.95	19	83.49	82.20	-15	13,976	-0.11%
2018/11/14	11	83.70	7	86.13	83.80	4	13,824	0.03%
2018/11/13	3	78.93	0	0.00	80.90	3	13,419	0.02%
2018/11/12	5	81.38	2	80.90	80.20	3	13,402	0.02%
2018/11/08	6	80.18	3	81.20	78.50	3	13,296	0.02%
2018/11/07	1	82.30	2	80.90	80.30	-1	13,236	-0.01%
2018/11/06	6	81.13	6	81.38	79.50	0	13,157	0.00%
2018/11/05	4	79.90	10	79.80	78.60	-6	12,993	-0.05%
2018/11/02	5	77.88	2	80.10	77.70	3	12,891	0.02%
2018/11/01	1	74.30	0	0.00	74.50	1	12,665	0.01%
2018/10/31	3	74.67	3	74.70	74.30	0	12,596	0.00%
2018/10/30	16	71.56	18	70.90	74.20	-2	12,473	-0.02%
2018/10/29	5	72.86	7	72.21	72.20	-2	12,330	-0.02%
2018/10/26	4	80.48	4	79.20	77.10	0	12,151	0.00%
2018/10/25	12	79.06	6	79.05	80.00	6	12,043	0.05%
2018/10/24	7	81.26	5	81.80	81.10	2	11,906	0.02%
2018/10/23	23	82.08	12	82.98	81.40	11	11,815	0.09%
2018/10/22	5	79.80	7	80.01	81.80	-2	11,596	-0.02%
2018/10/19	6	76.18	6	77.05	78.70	0	11,432	0.00%
2018/10/18	5	76.48	6	76.40	76.90	-1	11,219	-0.01%
2018/10/16	0	0.00	1	78.80	75.50	-1	10,849	-0.01%
2018/10/15	3	80.57	17	80.56	78.00	-14	10,703	-0.13%
2018/10/12	8	78.96	5	79.26	81.00	3	10,551	0.03%
2018/10/11	16	78.83	14	79.98	77.40	2	10,349	0.02%
2018/10/09	4	84.88	5	85.26	86.00	-1	10,213	-0.01%
2018/10/08	0	83.00	0	0.00	83.00	0	10,041	0.00%
2018/10/05	5	85.96	2	86.20	86.00	3	9,870	0.03%
2018/10/04	6	85.57	6	86.42	88.90	0	9,556	0.00%
2018/10/03	5	90.46	4	88.35	84.30	1	9,225	0.01%
2018/10/02	13	91.92	12	91.48	90.00	1	8,836	0.01%
2018/10/01	11	90.86	8	90.69	92.50	3	8,548	0.04%
2018/09/28	30	94.47	29	94.16	90.90	1	8,092	0.01%
2018/09/27	8	97.68	7	98.56	99.00	1	7,571	0.01%
2018/09/26	0	0.00	5	98.50	100.00	-5	7,234	-0.07%
2018/09/25	22	95.19	19	95.53	91.40	3	6,718	0.04%
2018/09/21	11	88.59	7	92.86	93.50	4	6,141	0.07%
2018/09/20	6	84.25	11	84.95	86.20	-5	5,790	-0.09%
2018/09/19	1	84.70	1	84.90	84.40	0	5,686	0.00%
2018/09/18	7	85.03	3	86.30	83.50	4	5,687	0.07%
2018/09/17	1	84.50	1.2	84.16	85.20	-0.2	5,506	0.00%
2018/09/14	12	78.78	11	79.78	80.00	1	5,357	0.02%
2018/09/13	7	84.66	13	84.61	83.10	-6	5,057	-0.12%
2018/09/12	5	81.98	11	82.57	85.00	-6	4,890	-0.12%
2018/09/11	19	77.77	6	78.15	79.50	13	5,000	0.26%
2018/09/10	8	76.65	15	75.10	77.50	-7	4,947	-0.14%
2018/09/07	10	72.97	10	74.20	74.50	0	4,690	0.00%
2018/09/06	9	71.53	11	70.72	69.30	-2	4,552	-0.04%
2018/09/05	1	69.50	2	69.35	69.70	-1	4,361	-0.02%
2018/09/04	2	62.95	0	0.00	63.40	2	4,267	0.05%
2018/09/03	0	0.00	1	63.30	62.60	-1	4,278	-0.02%
2018/08/30	2	64.05	1	64.70	64.10	1	4,310	0.02%
2018/08/28	10	62.58	0	0.00	62.00	10	4,388	0.23%
2018/08/24	1	62.40	2	61.60	62.00	-1	4,559	-0.02%
2018/08/23	3	64.23	4	63.45	62.90	-1	4,554	-0.02%
2018/08/22	1	61.60	0	0.00	60.80	1	4,475	0.02%
2018/08/21	3	61.73	0	0.00	61.10	3	4,499	0.07%
2018/08/20	0	0.00	2	60.90	61.50	-2	4,545	-0.04%
2018/08/17	1	60.60	1	60.50	60.50	0	4,488	0.00%
2018/08/15	1	62.30	0	0.00	62.00	1	4,526	0.02%
2018/08/13	2	62.40	0	0.00	62.00	2	4,511	0.04%
2018/08/10	1	66.00	0	0.00	65.10	1	4,476	0.02%
2018/08/09	1	66.10	1	67.50	66.70	0	4,462	0.00%
2018/08/07	1	68.80	0	0.00	68.90	1	4,430	0.02%
2018/08/06	0	0.00	1	69.10	68.80	-1	4,434	-0.02%
2018/08/01	0	0.00	2	69.40	69.30	-2	4,488	-0.04%
2018/07/30	3	70.70	1	70.00	68.70	2	4,552	0.04%
2018/07/27	0	0.00	6	68.70	68.80	-6	4,530	-0.13%
2018/07/25	4	70.83	0	0.00	69.80	4	4,465	0.09%
2018/07/24	0	0.00	14	70.10	70.10	-14	4,457	-0.31%
2018/07/23	5	70.00	5	71.32	70.00	0	4,763	0.00%
2018/07/20	6	68.10	3	69.50	69.00	3	4,936	0.06%
2018/07/18	0	0.00	6	68.12	68.10	-6	4,975	-0.12%
2018/07/17	5	68.72	10	71.00	67.20	-5	4,953	-0.10%
2018/07/16	15	68.67	4	68.80	70.60	11	4,762	0.23%
2018/07/13	3	65.00	0	0.00	64.20	3	4,662	0.06%
2018/07/12	0	0.00	1	64.60	64.50	-1	4,647	-0.02%
2018/07/10	0	0.00	8	64.24	65.40	-8	4,665	-0.17%
2018/07/09	5	62.90	0	0.00	63.40	5	4,700	0.11%
2018/07/06	3	61.80	0	0.00	61.30	3	4,740	0.06%
2018/07/03	1	60.20	0	0.00	60.10	1	6,390	0.02%
2018/06/28	1	63.20	0	0.00	63.90	1	7,658	0.01%
2018/06/27	4	66.28	0	0.00	62.70	4	8,332	0.05%
2018/06/26	0	0.00	8	64.00	64.90	-8	8,802	-0.09%
2018/06/22	9	62.81	1	64.10	61.60	8	8,963	0.09%
2018/06/21	9	69.56	3	68.13	66.20	6	9,315	0.06%
2018/06/20	19	70.26	57	70.28	70.20	-38	9,496	-0.40%
2018/06/19	0	0.00	1	68.50	69.50	-1	9,680	-0.01%
2018/06/14	25	65.74	1	65.60	62.50	24	9,898	0.24%
2018/06/13	0	0.00	1	60.60	60.60	-1	10,054	-0.01%
2018/06/11	1	55.20	0	0.00	54.70	1	10,221	0.01%
2018/06/08	5	55.00	0	0.00	54.70	5	10,384	0.05%
2018/06/06	0	0.00	4	59.30	58.90	-4	11,129	-0.04%
2018/06/04	0	0.00	1	58.50	58.00	-1	11,225	-0.01%
2018/06/01	0	0.00	2	52.25	54.20	-2	11,274	-0.02%
2018/05/31	1	49.20	5	50.50	49.35	-4	11,491	-0.03%
2018/05/30	6	50.53	0	0.00	50.00	6	11,776	0.05%
2018/05/29	5	51.70	0	0.00	50.50	5	11,998	0.04%
2018/05/28	3	51.63	1	50.30	50.30	2	12,283	0.02%
2018/05/25	2	56.00	5	56.00	55.10	-3	12,605	-0.02%
2018/05/24	2	59.10	0	0.00	59.00	2	13,238	0.02%
2018/05/23	5	59.92	1	59.60	59.20	4	13,666	0.03%
2018/05/11	0	0.00	2	52.60	52.00	-2	17,175	-0.01%
2018/05/10	1	48.35	0	0.00	48.60	1	17,546	0.01%
2018/05/09	1	45.60	0.5	49.00	49.00	0.5	17,854	0.00%
2018/05/08	2	50.50	43	46.90	46.80	-41	17,929	-0.23%
2018/05/07	0	0.00	11	49.59	52.00	-11	17,936	-0.06%
2018/05/04	1	53.40	0	0.00	53.40	1	17,963	0.01%
2018/04/30	0	0.00	1	74.90	73.10	-1	18,108	-0.01%
2018/04/27	3	73.17	12	70.90	73.80	-9	18,128	-0.05%
2018/04/26	9	76.79	1	75.60	73.70	8	17,823	0.04%
2018/04/25	7	81.21	11	79.50	81.80	-4	17,643	-0.02%
2018/04/24	11	82.85	2	84.15	81.00	9	17,647	0.05%
2018/04/19	3	83.53	0	0.00	83.50	3	17,908	0.02%
2018/04/18	0	0.00	1	84.00	83.10	-1	17,921	-0.01%
2018/04/17	1	84.00	1	83.00	83.00	0	17,958	0.00%
2018/04/16	1	84.00	0	0.00	82.60	1	18,044	0.01%
2018/04/13	7	82.73	2	84.30	84.80	5	18,169	0.03%
2018/04/11	33	81.64	35	83.72	86.00	-2	18,776	-0.01%
2018/04/10	72	89.49	36	97.18	83.30	36	18,412	0.20%
2018/04/09	34	91.80	94	87.04	92.50	-60	17,913	-0.33%
2018/04/03	4	84.20	10	83.58	84.10	-6	17,701	-0.03%
2018/04/02	94	84.54	5	82.10	81.70	89	17,646	0.50%
2018/03/31	13	80.71	13	81.63	80.50	0	17,313	0.00%
2018/03/30	9	80.50	11	81.23	83.40	-2	16,682	-0.01%
2018/03/29	4	71.53	0	0.00	75.90	4	15,958	0.03%
2018/03/28	2	69.70	0	0.00	69.00	2	15,366	0.01%
2018/03/27	5	70.38	0	0.00	69.50	5	15,310	0.03%
2018/03/26	3	69.50	0	0.00	70.00	3	15,026	0.02%
2018/03/23	2	63.80	1	65.00	67.50	1	14,647	0.01%
2018/03/22	1	61.10	0	0.00	65.70	1	14,338	0.01%
2018/03/21	6	66.37	6	65.77	65.70	0	13,650	0.00%
2018/03/20	4	64.13	7	64.03	64.30	-3	13,424	-0.02%
2018/03/19	8.5	64.51	20	64.91	63.10	-11.5	13,399	-0.09%
2018/03/16	4	61.85	4	62.23	61.20	0	13,028	0.00%
2018/03/14	9	61.63	4	61.55	61.00	5	12,787	0.04%
2018/03/13	15	61.35	132	62.29	60.00	-117	12,630	-0.93%	大賣/鉅額交易
2018/03/12	2	62.10	7	62.41	62.90	-5	12,141	-0.04%
2018/03/09	8	57.31	15	57.27	57.20	-7	11,822	-0.06%
2018/03/08	0	0.00	5	57.80	58.50	-5	11,720	-0.04%
2018/03/07	10	58.69	0	0.00	58.00	10	11,607	0.09%
2018/03/06	146	60.73	21	60.63	60.70	125	11,486	1.09%	大買/鉅額交易
2018/03/05	6	58.72	0	0.00	59.00	6	11,234	0.05%
2018/03/02	2	63.30	2	61.80	61.80	0	10,941	0.00%
2018/03/01	10	60.98	11	62.63	63.50	-1	10,699	-0.01%
2018/02/27	4	61.18	105	61.30	62.50	-101	10,391	-0.97%	大賣/鉅額交易
2018/02/26	74	55.95	15	56.31	59.00	59	10,017	0.59%
2018/02/23	44	60.08	5	68.10	56.50	39	9,342	0.42%
2018/02/22	6	60.78	4	62.53	62.70	2	8,886	0.02%
2018/02/21	7	54.80	110	55.54	57.00	-103	8,514	-1.21%	大賣/鉅額交易
2018/02/12	0	0.00	28	50.28	51.90	-28	8,049	-0.35%
2018/02/09	37	43.14	28	45.59	47.20	9	7,837	0.11%
2018/02/08	55	49.15	0	0.00	46.30	55	7,587	0.72%
2018/02/07	55	50.10	1	54.00	48.95	54	7,199	0.75%
2018/02/06	5	57.82	5	58.62	52.20	0	6,565	0.00%
2018/02/05	4	53.38	2	56.80	58.00	2	5,914	0.03%
2018/02/02	12	52.00	0	0.00	52.80	12	5,273	0.23%
2018/02/01	5	44.92	9	47.35	48.00	-4	4,891	-0.08%
2018/01/31	5	40.75	0	0.00	43.65	5	4,577	0.11%
2018/01/30	0	0.00	2	39.50	39.70	-2	4,503	-0.04%
2018/01/23	1	41.00	0	0.00	41.60	1	4,313	0.02%
2018/01/17	90	33.19	2	29.70	34.10	88	4,175	2.11%
2018/01/12	3	43.20	0	0.00	40.70	3	3,807	0.08%
2018/01/11	0	0.00	10	45.20	45.20	-10	3,760	-0.27%
2018/01/10	0	0.00	3	40.37	41.10	-3	3,707	-0.08%
2018/01/09	5	36.20	4	36.81	37.40	1	3,597	0.03%
2018/01/08	0	0.00	1	33.20	34.00	-1	3,450	-0.03%
2018/01/05	2	27.68	111	30.34	30.95	-109	3,223	-3.38%	大賣/鉅額交易
2018/01/03	12	24.59	0	0.00	25.60	12	2,512	0.48%
2018/01/02	10	23.00	2	21.85	23.30	8	2,309	0.35%