世紀鋼 (9958)-元富-成功券商分點個股進出

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
217.5
漲跌
▲5.0
漲幅
+2.35%
成交量
4,998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－元富-成功券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功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
2024/04/25	1	208.00	1.1	203.45	207.50	-0.1	6,699	0.00%
2024/04/24	0	0.00	8.2	200.48	200.00	-8.2	6,689	-0.12%
2024/04/23	2	195.25	0	0.00	194.00	2	6,756	0.03%
2024/04/22	1	202.98	0.1	202.00	198.00	0.9	6,803	0.01%
2024/04/19	1	213.50	1	215.50	212.00	0	6,981	0.00%
2024/04/17	0	0.00	2	222.00	216.50	-2	6,996	-0.03%
2024/04/16	1	213.50	3	211.83	211.50	-2	7,118	-0.03%
2024/04/15	1	217.00	1	215.00	210.00	0	7,041	0.00%
2024/04/12	1	204.00	4	204.75	206.50	-3	6,916	-0.04%
2024/04/11	9.4	201.94	1	205.50	200.50	8.4	6,878	0.12%
2024/04/10	1.3	216.14	1	228.50	222.50	0.3	6,709	0.00%
2024/04/09	1	215.48	1	213.00	212.00	0	6,606	0.00%
2024/04/08	1	210.10	1	212.50	213.50	0	6,659	0.00%
2024/04/03	9	212.45	4	214.00	216.00	5	6,637	0.08%
2024/04/02	0.1	214.16	0	0.00	212.50	0.1	6,604	0.00%
2024/04/01	5	221.00	0	0.00	217.00	5	6,618	0.08%
2024/03/29	0	220.75	0	0.00	218.50	0	6,595	0.00%
2024/03/28	1	227.95	1	221.00	221.00	0	6,601	0.00%
2024/03/27	1	232.42	1	226.50	221.50	0	6,580	0.00%
2024/03/26	2.3	239.24	2	237.75	228.50	0.3	6,614	0.00%
2024/03/22	1	228.50	1	225.00	221.00	0	6,440	0.00%
2024/03/21	1	223.00	2	221.50	219.50	-1	6,438	-0.02%
2024/03/20	7.1	208.42	6	210.50	207.50	1.1	6,744	0.02%
2024/03/19	2.1	217.33	0	0.00	217.50	2.1	6,635	0.03%
2024/03/18	0	224.00	0	0.00	224.00	0	6,628	0.00%
2024/03/15	1	225.04	0	0.00	225.00	1	6,641	0.02%
2024/03/13	4	249.50	7	252.07	246.00	-3	6,671	-0.04%
2024/03/12	1	241.00	3	242.17	248.50	-2	6,712	-0.03%
2024/03/11	0.1	238.50	0	0.00	230.50	0.1	6,718	0.00%
2024/03/08	1.1	242.27	1	238.50	238.50	0.1	6,830	0.00%
2024/03/07	2.1	239.86	2	242.50	241.00	0.1	6,793	0.00%
2024/03/06	4	248.74	1	247.00	248.00	3	6,691	0.05%
2024/03/05	2.5	248.36	2	250.50	249.00	0.5	6,663	0.01%
2024/03/04	1.4	260.64	1	261.50	252.50	0.4	6,596	0.01%
2024/03/01	0.2	256.50	1	257.50	260.00	-0.8	6,539	-0.01%
2024/02/29	3	259.00	2.6	262.08	257.50	0.4	6,506	0.01%
2024/02/27	1.1	255.55	1	252.00	249.50	0.1	6,532	0.00%
2024/02/26	3	255.33	3	252.00	254.00	0	6,507	0.00%
2024/02/23	5.2	258.53	5.1	255.15	253.00	0.1	6,487	0.00%
2024/02/22	3	245.33	3	247.83	254.50	0	6,364	0.00%
2024/02/21	1.1	239.27	2	235.75	236.50	-0.9	6,285	-0.01%
2024/02/20	2.3	240.61	1	240.00	237.50	1.3	6,315	0.02%
2024/02/16	6	246.33	6.2	246.32	248.00	-0.2	6,428	0.00%
2024/02/15	0	0.00	0.4	223.00	235.00	-0.4	6,407	-0.01%
2024/01/31	2.1	221.19	0	0.00	219.00	2.1	6,912	0.03%
2024/01/30	1	228.50	2	223.75	222.50	-1	6,893	-0.01%
2024/01/29	5	225.00	5	226.50	225.00	0	6,876	0.00%
2024/01/25	1	218.00	0	0.00	217.00	1	6,971	0.01%
2024/01/24	0	0.00	2.3	217.74	216.50	-2.3	7,217	-0.03%
2024/01/23	1	224.00	1	220.50	220.50	0	7,271	0.00%
2024/01/22	7	204.29	8	197.88	205.50	-1	7,049	-0.01%
2024/01/19	3.2	194.34	0	0.00	191.00	3.2	6,986	0.05%
2024/01/18	11.2	196.30	13	203.73	197.00	-1.8	6,972	-0.03%
2024/01/17	11	205.23	16	204.34	205.00	-5	6,919	-0.07%
2024/01/16	3	203.17	5	203.00	204.50	-2	6,830	-0.03%
2024/01/15	1	194.00	6	200.58	203.50	-5	6,744	-0.07%
2024/01/12	2	191.75	1	190.00	189.00	1	6,546	0.02%
2024/01/11	12	191.17	10	189.00	191.50	2	6,489	0.03%
2024/01/10	11	187.73	11	184.00	189.00	0	6,488	0.00%
2024/01/09	5	186.50	6	183.92	186.50	-1	6,323	-0.02%
2024/01/08	5	183.50	7	183.57	183.50	-2	6,330	-0.03%
2024/01/05	5	183.50	5	180.50	183.50	0	6,336	0.00%
2024/01/04	9	180.00	11	179.55	180.00	-2	6,296	-0.03%
2024/01/02	8	176.63	8	177.63	173.50	0	6,320	0.00%
2023/12/29	2	174.50	3	174.33	174.50	-1	6,333	-0.02%
2023/12/28	7	172.36	5	172.00	173.50	2	6,368	0.03%
2023/12/27	1	167.50	1	169.00	168.00	0	6,389	0.00%
2023/12/26	0	0.00	4	171.00	172.50	-4	6,375	-0.06%
2023/12/25	4	169.50	0	0.00	168.00	4	6,407	0.06%
2023/12/22	2	172.25	0	0.00	171.50	2	6,401	0.03%
2023/12/21	6	175.67	0	0.00	173.50	6	6,430	0.09%
2023/12/19	2	177.00	2	182.50	181.50	0	6,383	0.00%
2023/12/18	2	181.50	3	179.50	181.50	-1	6,314	-0.02%
2023/12/15	7	177.36	4	175.75	172.00	3	6,262	0.05%
2023/12/14	5	185.00	7	185.43	186.50	-2	5,929	-0.03%
2023/12/13	2	180.00	2	183.50	180.00	0	6,067	0.00%
2023/12/12	2	181.00	10	181.80	181.00	-8	6,307	-0.13%
2023/12/11	1	179.50	0	0.00	179.00	1	6,307	0.02%
2023/12/08	4	182.50	10	183.70	182.50	-6	6,312	-0.10%
2023/12/07	6	180.00	6	181.75	182.00	0	6,321	0.00%
2023/12/06	4	176.00	2	182.50	180.00	2	6,256	0.03%
2023/12/05	16	177.88	17	178.53	179.00	-1	6,182	-0.02%
2023/12/04	5	171.50	6	170.92	171.00	-1	6,046	-0.02%
2023/12/01	3	166.17	3	167.50	167.00	0	6,117	0.00%
2023/11/29	1	165.50	0	0.00	166.00	1	6,221	0.02%
2023/11/28	1	167.00	0	0.00	166.50	1	6,249	0.02%
2023/11/24	0	0.00	12	174.04	173.50	-12	6,299	-0.19%
2023/11/22	0	0.00	1	168.00	168.00	-1	6,358	-0.02%
2023/11/21	1	163.50	0	0.00	163.50	1	6,356	0.02%
2023/11/17	2	168.50	2	171.50	168.50	0	6,332	0.00%
2023/11/16	2	170.00	2	168.00	170.00	0	6,303	0.00%
2023/11/15	0	0.00	4	171.25	165.50	-4	6,246	-0.06%
2023/11/14	2	164.00	2	168.00	169.00	0	6,146	0.00%
2023/11/13	4	166.38	5	164.50	166.00	-1	6,074	-0.02%
2023/11/10	9	154.39	10	155.25	159.00	-1	5,813	-0.02%
2023/11/09	2	147.75	1	150.00	151.00	1	5,631	0.02%
2023/11/08	21	146.64	22	146.86	147.00	-1	5,657	-0.02%
2023/11/07	21	139.48	10	138.50	140.00	11	5,620	0.20%
2023/11/06	1	141.00	1	141.50	141.00	0	5,696	0.00%
2023/11/03	7	138.00	3	137.50	140.00	4	5,700	0.07%
2023/11/01	1	137.00	0	0.00	143.50	1	5,589	0.02%
2023/10/31	8	152.31	0	0.00	150.50	8	5,324	0.15%
2023/10/30	0	0.00	1	169.50	167.00	-1	5,302	-0.02%
2023/10/26	1	167.00	0	0.00	164.00	1	5,434	0.02%
2023/10/25	1	171.50	1	176.50	170.00	0	5,423	0.00%
2023/10/24	2	171.50	0	0.00	172.00	2	5,466	0.04%
2023/10/23	0	0.00	1	176.50	173.00	-1	5,583	-0.02%
2023/10/17	0	0.00	0	180.00	179.50	0	5,956	0.00%
2023/10/12	3	173.00	0	0.00	175.50	3	6,335	0.05%
2023/10/11	3	172.00	0	0.00	172.00	3	6,489	0.05%
2023/10/06	0	0.00	1	173.50	176.00	-1	6,735	-0.01%
2023/10/04	0	0.00	1	183.00	182.00	-1	6,988	-0.01%
2023/10/03	1	178.50	1	179.50	176.50	0	7,197	0.00%
2023/09/28	1	186.00	1	186.00	181.00	0	7,767	0.00%
2023/09/26	0	0.00	1	182.00	179.00	-1	7,938	-0.01%
2023/09/20	2	185.50	2	190.00	183.00	0	8,701	0.00%
2023/09/19	8	185.56	8	186.88	187.00	0	8,614	0.00%
2023/09/18	6	189.17	9	192.00	188.00	-3	8,476	-0.04%
2023/09/15	15	178.70	8	178.69	178.50	7	8,215	0.09%
2023/09/14	1	168.00	4	167.00	167.50	-3	7,911	-0.04%
2023/09/13	6	160.50	5	162.00	160.50	1	7,851	0.01%
2023/09/12	11	166.45	11	169.68	165.50	0	7,792	0.00%
2023/09/11	3	170.67	3	170.33	170.00	0	7,726	0.00%
2023/09/08	1	167.00	1	169.00	166.50	0	7,673	0.00%
2023/09/06	1	169.50	1	170.00	166.00	0	7,691	0.00%
2023/09/05	1	165.50	3	163.33	165.00	-2	7,660	-0.03%
2023/09/04	1	158.50	1	162.50	159.00	0	7,600	0.00%
2023/09/01	3	160.50	2	162.00	159.00	1	7,583	0.01%
2023/08/31	1	159.50	1.4	160.36	160.00	-0.4	7,547	0.00%
2023/08/30	1	157.00	2	157.50	157.50	-1	7,489	-0.01%
2023/08/29	0	0.00	4	153.38	157.00	-4	7,445	-0.05%
2023/08/28	3	151.00	0	0.00	150.00	3	7,327	0.04%
2023/08/17	0	0.00	0.6	138.50	143.50	-0.6	7,497	-0.01%
2023/08/16	0	0.00	1	138.50	137.00	-1	7,498	-0.01%
2023/08/10	1	147.00	0	0.00	145.00	1	7,284	0.01%
2023/08/09	1	152.00	0	0.00	151.50	1	7,190	0.01%
2023/08/08	1	160.00	2	159.00	157.00	-1	7,172	-0.01%
2023/08/07	0	0.00	1	153.50	153.00	-1	7,096	-0.01%
2023/08/04	52	152.50	51	153.17	153.00	1	7,112	0.01%
2023/08/02	1	151.00	10	150.50	151.50	-9	7,156	-0.13%
2023/07/28	0	0.00	1	166.00	165.50	-1	7,045	-0.01%
2023/07/27	6	163.17	5	166.00	163.50	1	7,092	0.01%
2023/07/26	0.1	166.00	0	0.00	164.00	0.1	7,021	0.00%
2023/07/25	0	0.00	1	157.00	164.50	-1	6,878	-0.01%
2023/07/24	5	157.80	9	160.06	158.50	-4	6,735	-0.06%
2023/07/20	0	0.00	1	145.50	147.50	-1	6,443	-0.02%
2023/07/18	1	143.50	0	0.00	141.50	1	6,490	0.02%
2023/07/17	1	146.00	16	149.31	149.00	-15	6,392	-0.23%
2023/07/14	4	146.25	6	146.08	144.00	-2	6,242	-0.03%
2023/07/13	9	146.83	10	147.95	144.50	-1	6,123	-0.02%
2023/07/11	7	145.43	5	142.50	140.50	2	5,853	0.03%
2023/07/10	0	0.00	0.3	145.50	146.00	-0.3	5,727	-0.01%
2023/07/07	1	143.00	12	144.25	144.00	-11	5,747	-0.19%
2023/07/06	1	135.00	2	135.75	136.50	-1	5,326	-0.02%
2023/07/05	1	130.50	9	131.61	131.00	-8	5,329	-0.15%
2023/07/03	7	139.36	1	140.97	137.50	6	5,175	0.12%
2023/06/30	9	130.44	22	132.00	136.00	-13	4,961	-0.26%
2023/06/29	0	0.00	8.3	128.05	129.50	-8.3	4,553	-0.18%
2023/06/28	0	0.00	154	115.54	118.00	-154	4,363	-3.53%	大賣/鉅額交易
2023/06/21	0	0.00	2	111.50	112.00	-2	4,249	-0.05%
2023/06/20	0	0.00	4	112.25	112.50	-4	4,249	-0.09%
2023/06/19	1	113.00	0	0.00	112.50	1	4,251	0.02%
2023/06/16	8	114.88	1	115.00	113.00	7	4,261	0.16%
2023/06/15	1	110.00	0	0.00	113.00	1	4,258	0.02%
2023/06/14	0	0.00	2	110.75	111.00	-2	4,242	-0.05%
2023/06/13	103	109.26	1	111.00	108.50	102	4,231	2.41%	大買/鉅額交易
2023/06/12	52	113.00	0	116.50	112.50	52	4,226	1.23%
2023/06/09	0	0.00	1	114.00	116.00	-1	4,198	-0.02%
2023/06/08	2	110.75	0	111.50	110.00	2	4,149	0.05%
2023/06/07	0	0.00	2	112.50	112.50	-2	4,176	-0.05%
2023/06/02	0	0.00	1	111.00	110.00	-1	4,182	-0.02%
2023/06/01	0	0.00	1	110.50	111.00	-1	4,174	-0.02%
2023/05/31	2	109.75	143	109.13	109.00	-141	4,137	-3.41%	大賣/鉅額交易
2023/05/30	1	110.50	1	110.00	109.50	0	4,128	0.00%
2023/05/29	7	110.00	7	106.64	109.50	0	4,073	0.00%
2023/05/26	6	102.58	17	102.79	103.00	-11	3,928	-0.28%
2023/05/25	20	98.30	1	99.00	98.60	19	3,868	0.49%
2023/05/24	42	98.76	0	0.00	98.60	42	3,857	1.09%
2023/05/23	1	102.50	2	101.50	101.00	-1	3,851	-0.03%
2023/05/22	1	101.50	0	0.00	102.50	1	3,926	0.03%
2023/05/19	2	97.90	0	0.00	98.00	2	3,934	0.05%
2023/05/18	101	99.94	0	0.00	99.70	101	3,932	2.57%	大買/鉅額交易
2023/05/17	6	99.82	5	99.20	100.00	1	3,948	0.03%
2023/05/16	5	98.90	5	99.30	98.90	0	3,959	0.00%
2023/05/15	6	98.30	5	98.60	98.20	1	3,957	0.03%
2023/05/12	3	99.67	0	0.00	100.00	3	3,985	0.08%
2023/05/11	1	101.00	6	100.08	100.00	-5	3,975	-0.13%
2023/05/10	1	105.50	7	105.00	103.50	-6	3,949	-0.15%
2023/05/09	7	104.64	6	105.33	103.00	1	3,939	0.03%
2023/05/08	11	109.59	2	109.00	109.00	9	3,971	0.23%
2023/05/05	4	114.75	0	0.00	114.00	4	3,883	0.10%
2023/05/04	1	114.50	2	116.50	117.50	-1	3,912	-0.03%
2023/05/03	1	116.00	0	0.00	116.00	1	4,009	0.02%
2023/05/02	5	113.00	1	113.50	113.50	4	3,968	0.10%
2023/04/28	0	0.00	1	110.50	110.50	-1	3,980	-0.03%
2023/04/27	1	109.00	0	0.00	108.50	1	4,030	0.02%
2023/04/25	1	111.50	10	111.00	109.00	-9	4,004	-0.22%
2023/04/24	1	112.00	16	112.97	113.50	-15	3,966	-0.38%
2023/04/21	6	115.25	6	116.17	115.00	0	3,934	0.00%
2023/04/20	0	115.00	1	119.00	114.50	-1	3,810	-0.03%
2023/04/19	2	120.00	5	116.70	115.50	-3	3,799	-0.08%
2023/04/17	5	115.60	2	114.25	115.50	3	3,711	0.08%
2023/04/14	2	113.25	4	113.50	112.00	-2	3,647	-0.05%
2023/04/13	6	112.25	10	112.70	112.50	-4	3,634	-0.11%
2023/04/12	11	105.73	13	109.00	112.50	-2	3,558	-0.06%
2023/04/11	4	103.25	4	105.63	106.00	0	3,367	0.00%
2023/04/10	17	106.50	2.6	105.62	105.00	14.4	3,443	0.42%
2023/04/07	16	101.94	2	100.50	102.50	14	3,296	0.42%
2023/04/06	6	96.52	0	0.00	98.00	6	3,247	0.18%
2023/03/30	0	0.00	55	91.81	92.40	-55	3,436	-1.60%
2023/03/29	2	94.20	0	0.00	93.60	2	3,410	0.06%
2023/03/27	2	98.00	0	0.00	97.30	2	3,450	0.06%
2023/03/23	5	99.00	5.1	99.11	99.00	-0.1	3,527	0.00%
2023/03/22	1.1	98.27	0	0.00	98.30	1.1	3,549	0.03%
2023/03/20	2	99.80	0	0.00	99.50	2	3,563	0.06%
2023/03/15	1	98.40	0	0.00	97.90	1	3,776	0.03%
2023/03/14	1	99.70	0	0.00	99.50	1	3,823	0.03%
2023/03/13	1	102.50	1	102.49	102.00	0	3,864	0.00%
2023/03/10	4	100.08	1	100.00	98.50	3	3,921	0.08%
2023/03/09	1	102.50	0	0.00	102.50	1	3,897	0.03%
2023/03/08	0	0.00	1	105.00	105.00	-1	3,900	-0.03%
2023/03/07	5	107.00	0	0.00	107.00	5	3,966	0.13%
2023/03/03	1	103.00	0	0.00	102.50	1	3,964	0.03%
2023/02/23	5	106.50	5	106.50	106.50	0	4,187	0.00%
2023/02/22	1	106.00	1	106.50	106.00	0	4,189	0.00%
2023/02/21	1	105.50	0	0.00	105.50	1	4,176	0.02%
2023/02/20	21	103.00	21	104.12	106.50	0	4,187	0.00%
2023/02/17	0	0.00	10	101.00	102.50	-10	4,128	-0.24%
2023/02/16	1	99.10	0	0.00	99.00	1	4,124	0.02%
2023/02/15	6	100.00	5	100.50	100.00	1	4,121	0.02%
2023/02/14	0	0.00	2	98.60	99.00	-2	4,113	-0.05%
2023/02/10	2	97.60	2	97.70	97.30	0	4,152	0.00%
2023/02/08	1	98.50	0	0.00	98.40	1	4,093	0.02%
2023/02/07	1	99.50	0	0.00	99.50	1	4,073	0.02%
2023/02/06	11	99.70	6	101.90	99.60	5	4,063	0.12%
2023/02/02	2	105.00	2	106.00	105.50	0	4,028	0.00%
2023/02/01	8	105.63	8	105.44	105.00	0	3,987	0.00%
2023/01/31	17	99.37	13	98.30	99.10	4	3,898	0.10%
2023/01/16	0	0.00	15	91.95	92.90	-15	4,039	-0.37%
2023/01/11	20	93.30	21	93.77	93.30	-1	4,190	-0.02%
2023/01/10	20	93.05	20	94.15	93.30	0	4,159	0.00%
2023/01/09	2	92.80	2	91.90	93.30	0	4,100	0.00%
2023/01/04	33	91.77	35	91.55	91.70	-2	3,978	-0.05%
2023/01/03	20	90.90	20	89.55	90.90	0	3,951	0.00%
2022/12/30	11	89.72	11	90.73	88.60	0	3,912	0.00%
2022/12/29	21	89.99	25	91.49	90.80	-4	3,854	-0.10%
2022/12/28	27	91.88	43	91.28	91.90	-16	3,763	-0.43%
2022/12/27	10	88.00	10	87.30	88.00	0	3,626	0.00%
2022/12/26	0	0.00	1	86.90	86.20	-1	3,627	-0.03%
2022/12/23	24	89.06	21	90.92	88.90	3	3,619	0.08%
2022/12/22	11	89.86	21	87.60	90.00	-10	3,537	-0.28%
2022/12/21	11	83.90	11	83.77	83.70	0	3,507	0.00%
2022/12/19	1	86.28	0	0.00	85.50	1	3,524	0.03%
2022/12/16	0	89.20	0	0.00	87.70	0	3,573	0.00%
2022/12/15	10	90.90	10	91.22	90.90	0	3,556	0.00%
2022/12/14	10	90.30	12	89.22	90.30	-2	3,528	-0.06%
2022/12/13	0	0.00	2	89.00	87.80	-2	3,500	-0.06%
2022/12/12	0	0.00	1	88.00	88.30	-1	3,484	-0.03%
2022/12/09	21	88.10	10	90.00	88.50	11	3,476	0.32%
2022/12/08	12	89.80	33	89.64	90.00	-21	3,421	-0.61%
2022/12/07	4	88.10	2	87.70	85.90	2	3,324	0.06%
2022/12/06	0	0.00	1	89.50	90.20	-1	3,217	-0.03%
2022/12/05	5	89.08	2	90.60	88.80	3	3,152	0.10%
2022/12/02	1	88.50	11	88.59	88.70	-10	3,095	-0.32%
2022/11/30	0.1	84.37	0	0.00	85.00	0.1	2,989	0.00%
2022/11/29	1	85.80	2	84.60	85.10	-1	2,969	-0.03%
2022/11/28	0	0.00	1	82.40	82.50	-1	2,896	-0.03%
2022/11/25	10	81.20	0	0.00	80.50	10	2,882	0.35%
2022/11/24	22	80.97	20	82.40	82.50	2	2,859	0.07%
2022/11/22	15	85.19	14	85.69	82.90	1	2,816	0.04%
2022/11/21	10	85.30	51	84.17	86.30	-41	2,738	-1.50%
2022/11/18	10	80.70	10	82.00	79.50	0	2,648	0.00%
2022/11/17	10	82.00	11	81.99	82.00	-1	2,654	-0.04%
2022/11/16	11	80.35	10	82.70	81.90	1	2,656	0.04%
2022/11/15	3	81.90	3	82.40	81.80	0	2,614	0.00%
2022/11/14	10	81.70	10	79.70	81.70	0	2,645	0.00%
2022/11/11	10	78.50	10	79.60	78.50	0	2,801	0.00%
2022/11/09	1	78.60	0	0.00	78.30	1	3,016	0.03%
2022/11/04	0	0.00	1	77.40	78.50	-1	2,964	-0.03%
2022/11/02	0	0.00	1	79.40	78.70	-1	2,941	-0.03%
2022/11/01	0	0.00	7	77.84	78.90	-7	2,928	-0.24%
2022/10/31	22	78.87	0	0.00	77.00	22	2,895	0.76%
2022/10/28	0	0.00	28	81.00	80.80	-28	2,838	-0.99%
2022/10/27	50	80.48	20	79.90	81.20	30	2,823	1.06%
2022/10/26	20	80.00	28	79.98	80.00	-8	2,780	-0.29%
2022/10/25	34	78.79	35	78.37	80.00	-1	2,724	-0.04%
2022/10/24	13	77.62	13	76.98	78.10	0	2,582	0.00%
2022/10/21	9	73.37	15	72.97	73.60	-6	2,496	-0.24%
2022/10/20	1	71.50	0	0.00	71.60	1	2,421	0.04%
2022/10/19	19	70.09	17	71.11	70.40	2	2,376	0.08%
2022/10/18	0	0.00	2	65.90	66.30	-2	2,337	-0.09%
2022/10/14	5	65.40	5	65.70	65.40	0	2,359	0.00%
2022/10/13	1	64.80	42	63.35	63.40	-41	2,375	-1.73%
2022/10/12	1	65.60	0	0.00	65.30	1	2,390	0.04%
2022/10/07	0	0.00	1	66.70	66.00	-1	2,409	-0.04%
2022/10/06	7	66.09	5	66.30	66.00	2	2,469	0.08%
2022/10/05	6	66.22	6	66.38	66.20	0	2,505	0.00%
2022/10/03	2	63.55	1	64.40	63.60	1	2,546	0.04%
2022/09/29	2	62.85	1	64.40	62.10	1	2,542	0.04%
2022/09/28	1	63.70	3	64.10	63.00	-2	2,539	-0.08%
2022/09/26	2	69.70	2	68.00	66.40	0	2,544	0.00%
2022/09/23	18	75.12	7	70.69	70.40	11	2,556	0.43%
2022/09/22	4	76.45	0	0.00	76.20	4	2,561	0.16%
2022/09/21	1	79.70	0	0.00	78.30	1	2,574	0.04%
2022/09/20	1	78.50	4	77.90	77.90	-3	2,636	-0.11%
2022/09/19	1	82.90	87	81.03	80.80	-86	2,673	-3.22%
2022/09/16	6	82.55	0	0.00	81.90	6	2,731	0.22%
2022/09/15	1	82.80	0	0.00	82.80	1	2,743	0.04%
2022/09/14	21	82.69	2	82.60	82.50	19	2,775	0.68%
2022/09/13	2	84.15	0	0.00	83.50	2	2,794	0.07%
2022/09/12	2	82.35	0	0.00	83.70	2	2,837	0.07%
2022/09/08	0	0.00	2	82.80	83.20	-2	2,926	-0.07%
2022/09/07	12	81.02	0	0.00	80.50	12	2,967	0.40%
2022/09/06	5.1	82.08	1	81.90	82.00	4.1	3,156	0.13%
2022/09/05	1	83.00	0	0.00	83.00	1	3,182	0.03%
2022/09/02	1	84.20	7.1	84.94	84.60	-6.1	3,185	-0.19%
2022/09/01	16.1	85.55	0	0.00	85.30	16.1	3,198	0.50%
2022/08/31	6	87.00	0	0.00	87.30	6	3,214	0.19%
2022/08/29	1	85.30	12	84.63	85.40	-11	3,241	-0.34%
2022/08/26	19	86.52	5	88.20	86.10	14	3,237	0.43%
2022/08/25	34	87.69	10	88.30	87.70	24	3,223	0.74%
2022/08/24	5	88.20	17	88.06	88.20	-12	3,225	-0.37%
2022/08/23	7	86.99	1	87.30	86.60	6	3,215	0.19%
2022/08/22	30.1	85.58	3	86.00	86.20	27.1	3,253	0.83%
2022/08/19	3	85.81	0.1	86.80	86.50	3	3,243	0.09%
2022/08/18	36.1	83.59	31	84.38	83.90	5.1	3,198	0.16%
2022/08/17	47	92.41	2	91.00	88.00	45	3,013	1.49%
2022/08/16	0	0.00	2	98.30	97.70	-2	2,843	-0.07%
2022/08/02	0	99.20	0	0.00	98.90	0	3,214	0.00%
2022/08/01	0	102.00	0	0.00	101.50	0	3,236	0.00%
2022/07/25	1	101.00	1	100.50	100.00	0	3,457	0.00%
2022/07/19	2	97.40	10	97.40	97.40	-8	4,609	-0.17%
2022/07/18	22	93.75	0	0.00	94.50	22	4,654	0.47%
2022/07/15	10	94.80	0	0.00	94.40	10	4,720	0.21%
2022/07/14	11	95.57	1	92.70	96.30	10	4,833	0.21%
2022/07/12	11	99.43	0.1	99.10	98.00	10.9	5,311	0.21%
2022/07/08	20	104.50	0	0.00	105.00	20	6,030	0.33%
2022/07/06	0.1	108.19	0	0.00	106.50	0.1	6,132	0.00%
2022/07/04	0	0.00	1	111.50	112.50	-1	6,096	-0.02%
2022/07/01	1	110.00	0	0.00	109.00	1	6,082	0.02%
2022/06/30	0	111.50	2	111.50	110.50	-2	6,034	-0.03%
2022/06/29	0	0.00	1	110.50	110.50	-1	6,062	-0.02%
2022/06/28	1	111.50	1	111.50	108.50	0	6,091	0.00%
2022/06/27	1	107.00	1	107.00	108.00	0	6,062	0.00%
2022/06/24	1	104.00	0	0.00	107.50	1	6,191	0.02%
2022/06/22	2	102.50	0	0.00	99.70	2	6,360	0.03%
2022/06/20	1	99.00	1	99.70	99.80	0	6,562	0.00%
2022/06/17	1	101.50	0	101.00	101.00	1	6,524	0.02%
2022/06/15	3	113.17	1	114.00	108.00	2	6,386	0.03%
2022/06/10	0	0.00	1	115.00	113.50	-1	6,130	-0.02%
2022/06/07	1	113.50	0	0.00	114.00	1	6,089	0.02%
2022/06/06	0	0.00	2	113.00	113.00	-2	6,101	-0.03%
2022/06/02	1	113.50	1	112.50	112.50	0	6,122	0.00%
2022/05/30	0	116.00	0	0.00	116.50	0	6,120	0.00%
2022/05/25	0	114.00	6	115.50	115.00	-6	6,042	-0.10%
2022/05/24	0	116.00	0	0.00	114.50	0	6,028	0.00%
2022/05/23	1	117.50	1	119.00	119.50	0	5,968	0.00%
2022/05/20	37.1	122.37	37.1	119.57	117.50	-0.1	5,961	0.00%
2022/05/19	0	117.50	0	0.00	119.00	0	5,901	0.00%
2022/05/18	2	120.00	2.1	120.73	120.00	-0.1	5,866	0.00%
2022/05/16	2	117.00	3	117.50	118.50	-1	5,809	-0.02%
2022/05/13	5	116.69	2	118.75	116.00	3	5,750	0.05%
2022/05/12	2	115.75	0	0.00	112.00	2	5,612	0.04%
2022/05/11	1	115.50	0	116.50	115.50	1	5,588	0.02%
2022/05/10	1	116.50	0	0.00	117.50	1	5,551	0.02%
2022/05/09	0	117.50	0	0.00	116.00	0	5,528	0.00%
2022/05/06	2.1	121.49	3	120.50	119.50	-0.9	5,498	-0.02%
2022/05/05	3	123.50	2	122.50	122.00	1	5,479	0.02%
2022/05/04	2.1	120.81	1	122.50	120.50	1.1	5,462	0.02%
2022/05/03	3	124.49	3	123.50	123.50	0	5,418	0.00%
2022/04/29	1	128.00	4	128.50	127.50	-3	5,388	-0.06%
2022/04/28	7.2	127.68	3	130.00	125.00	4.2	5,336	0.08%
2022/04/27	34.1	132.54	22	131.25	134.00	12.1	5,177	0.23%
2022/04/26	36	133.54	46.3	133.35	133.50	-10.3	5,001	-0.21%
2022/04/25	5.2	127.54	1	129.00	127.50	4.2	4,210	0.10%
2022/04/22	3	129.00	1	128.00	128.50	2	4,124	0.05%
2022/04/21	0.1	129.50	5	129.00	127.50	-5	4,080	-0.12%
2022/04/20	1.1	132.41	11	130.95	131.00	-9.9	4,037	-0.25%
2022/04/19	2	132.25	10	132.65	133.50	-8	3,920	-0.20%
2022/04/18	17	132.53	18	132.22	132.50	-1	3,801	-0.03%
2022/04/15	21	130.67	23	130.61	130.50	-2	3,517	-0.06%
2022/04/14	3	123.83	9	123.94	124.00	-6	3,058	-0.20%
2022/04/13	0	0.00	0	118.00	117.50	0	2,849	0.00%
2022/04/12	6	118.33	9.3	117.66	118.50	-3.3	2,793	-0.12%
2022/04/11	5	115.50	5	117.00	115.00	0	2,716	0.00%
2022/04/07	1.1	112.07	0	113.00	112.00	1	2,655	0.04%
2022/04/06	0	0.00	0.1	116.00	115.00	-0.1	2,628	0.00%
2022/04/01	0	0.00	2	115.75	115.50	-2	2,591	-0.08%
2022/03/31	2.2	112.76	0	0.00	111.00	2.2	2,490	0.09%
2022/03/30	1.1	113.05	0	0.00	112.50	1.1	2,432	0.05%
2022/03/29	4.1	114.29	0	114.50	113.50	4.1	2,388	0.17%
2022/03/28	2	116.00	2	117.25	121.50	0	2,230	0.00%
2022/03/25	1	116.00	3	118.67	119.00	-2	2,145	-0.09%
2022/03/24	11	117.41	30	119.70	119.50	-19	2,259	-0.84%
2022/03/21	0	0.00	1	110.50	109.50	-1	2,209	-0.05%
2022/03/18	1	108.00	1	108.50	109.00	0	2,212	0.00%
2022/03/17	5	107.50	5	107.00	107.50	0	2,193	0.00%
2022/03/16	5	106.50	5	106.00	106.50	0	2,207	0.00%
2022/03/15	0	0.00	2	106.25	105.50	-2	2,207	-0.09%
2022/03/14	1	107.50	0.1	107.50	107.50	1	2,210	0.04%
2022/03/11	0.1	105.50	0	0.00	106.50	0.1	2,213	0.00%
2022/03/10	0	0.00	1	108.00	106.50	-1	2,216	-0.05%
2022/03/09	2	106.00	0	0.00	105.50	2	2,212	0.09%
2022/03/08	0	0.00	1	106.00	105.00	-1	2,187	-0.05%
2022/03/07	4	108.50	1	108.50	108.00	3	2,158	0.14%
2022/03/04	2	112.75	1	114.00	112.00	1	2,133	0.05%
2022/03/03	1	113.50	0	0.00	114.00	1	2,133	0.05%
2022/03/02	0	0.00	1	113.00	112.50	-1	2,126	-0.05%
2022/02/23	1	110.00	0	0.00	111.50	1	2,224	0.04%
2022/02/22	1	112.50	3	112.00	111.50	-2	2,257	-0.09%
2022/02/21	6	113.42	2.2	114.45	113.50	3.8	2,253	0.17%
2022/02/18	1	111.50	0	0.00	111.50	1	2,228	0.04%
2022/02/16	1	109.50	0	0.00	109.50	1	2,266	0.04%
2022/02/09	0	110.00	0	0.00	110.50	0	2,447	0.00%
2022/01/25	1	105.52	1	106.00	105.50	0	2,498	0.00%
2022/01/21	0	112.00	0	0.00	111.00	0	2,549	0.00%
2022/01/19	1.1	113.98	2	113.50	112.50	-1	2,676	-0.04%
2022/01/18	2	116.00	0	0.00	115.50	2	2,674	0.07%
2022/01/17	0	0.00	2	113.50	114.00	-2	2,671	-0.07%
2022/01/14	3.1	115.48	1	114.50	115.00	2.1	2,695	0.08%
2022/01/13	2.1	116.50	1	117.50	116.00	1.1	2,717	0.04%
2022/01/11	3	115.83	1.2	116.73	116.50	1.8	2,728	0.07%
2022/01/10	2	118.25	0	0.00	121.00	2	2,728	0.07%
2022/01/07	0	0.00	2	116.50	116.50	-2	2,746	-0.07%
2022/01/03	0	0.00	0.1	113.00	114.00	-0.1	3,122	0.00%
2021/12/29	1	110.00	11	110.09	111.00	-10	4,067	-0.25%
2021/12/28	0	0.00	1	110.00	110.50	-1	4,345	-0.02%
2021/12/24	1.1	111.00	0	0.00	110.50	1.1	5,362	0.02%
2021/12/23	1	111.50	6	111.58	111.50	-5	5,554	-0.09%
2021/12/21	2	113.25	0	0.00	114.00	2	5,597	0.04%
2021/12/20	26	118.00	22	116.36	114.00	4	5,569	0.07%
2021/12/17	11	117.09	3	118.17	116.50	8	5,313	0.15%
2021/12/16	0	0.00	0.1	111.00	111.00	-0.1	5,099	0.00%
2021/12/15	2	109.00	0	0.00	109.00	2	5,101	0.04%
2021/12/13	0.1	109.00	0	0.00	110.00	0.1	5,102	0.00%
2021/12/02	0	0.00	1	111.00	110.00	-1	5,170	-0.02%
2021/11/29	0	0.00	1	109.00	109.00	-1	5,193	-0.02%
2021/11/25	1.1	112.44	1	111.50	111.50	0.1	5,200	0.00%
2021/11/24	6	112.50	15	115.00	112.00	-9	5,212	-0.17%
2021/11/17	0.1	108.00	0	0.00	107.50	0.1	5,138	0.00%
2021/11/12	2	111.00	0	0.00	111.00	2	5,142	0.04%
2021/11/10	5	114.00	5	115.50	114.00	0	5,123	0.00%
2021/11/08	5	114.00	5	115.50	114.00	0	5,101	0.00%
2021/11/04	1	111.50	0	0.00	110.50	1	5,066	0.02%
2021/11/03	0.1	112.50	0	0.00	112.00	0.1	5,088	0.00%
2021/11/01	1	114.50	2	116.75	115.00	-1	5,076	-0.02%
2021/10/29	7	112.00	5	115.00	113.00	2	5,063	0.04%
2021/10/28	0	0.00	1	113.50	114.00	-1	5,017	-0.02%
2021/10/27	0	0.00	1	108.00	109.00	-1	4,896	-0.02%
2021/10/26	0	106.50	0	0.00	106.00	0	4,881	0.00%
2021/10/25	0	105.50	0	0.00	105.50	0	4,873	0.00%
2021/10/22	5	105.00	5	106.00	105.50	0	4,896	0.00%
2021/10/20	1	107.00	0	0.00	106.50	1	4,874	0.02%
2021/10/19	0.1	109.00	0	0.00	108.00	0.1	4,845	0.00%
2021/10/15	0	0.00	2	108.00	110.50	-2	4,826	-0.04%
2021/10/14	6	112.25	0	0.00	111.50	6	4,733	0.13%
2021/10/13	0	0.00	2	118.00	118.00	-2	4,607	-0.04%
2021/10/12	3	116.00	5	121.90	113.00	-2	4,523	-0.04%
2021/10/08	4	120.88	1	124.00	121.00	3	4,420	0.07%
2021/10/07	8	119.00	5	120.10	123.50	3	4,316	0.07%
2021/10/06	39	127.35	40	124.40	122.00	-1	4,053	-0.02%
2021/10/05	10	117.00	0	0.00	123.50	10	3,406	0.29%
2021/10/04	25	119.92	29	117.62	121.50	-4	3,164	-0.13%
2021/10/01	25	118.78	19	117.97	113.00	6	2,791	0.21%
2021/09/30	4	114.50	4	116.38	116.50	0	2,257	0.00%
2021/09/29	7	107.64	0	0.00	106.00	7	2,115	0.33%
2021/09/27	0	105.00	0	0.00	103.00	0	2,268	0.00%
2021/09/22	0.1	103.00	0	0.00	102.50	0.1	2,597	0.00%
2021/09/10	16	109.47	15	108.83	109.50	1	3,531	0.03%
2021/09/09	6	106.33	5	105.00	106.50	1	3,588	0.03%
2021/09/07	6	107.50	5	108.50	107.00	1	4,045	0.02%
2021/09/06	1	106.50	0	0.00	106.50	1	4,273	0.02%
2021/09/02	5	110.00	5	111.00	110.50	0	4,879	0.00%
2021/09/01	5	111.00	5	112.00	111.00	0	5,140	0.00%
2021/08/31	5	112.00	5	111.00	112.00	0	5,146	0.00%
2021/08/26	0	117.50	0	0.00	115.00	0	5,594	0.00%
2021/08/25	5.1	114.51	5	112.02	114.50	0.1	5,636	0.00%
2021/08/23	5	109.50	5.3	110.42	109.50	-0.3	5,800	-0.01%
2021/08/12	0	0.00	4	114.00	115.00	-4	5,937	-0.07%
2021/08/11	0	0.00	16	115.00	114.50	-16	5,995	-0.27%
2021/08/09	5	119.50	6	120.08	119.50	-1	6,130	-0.02%
2021/08/06	2	116.25	6	119.50	116.50	-4	6,187	-0.06%
2021/08/04	7	118.79	0	0.00	118.50	7	6,460	0.11%
2021/07/27	5	121.90	0	0.00	121.00	5	7,352	0.07%
2021/07/26	1	125.51	0	0.00	125.00	1	7,485	0.01%
2021/07/23	10.3	127.03	0	0.00	126.50	10.3	7,531	0.14%
2021/07/21	5	127.50	5	132.50	127.50	0	7,536	0.00%
2021/07/15	2	129.25	0	0.00	131.00	2	7,606	0.03%
2021/07/14	0	0.00	21	123.43	126.50	-21	7,680	-0.27%
2021/07/13	0	0.00	54	126.28	126.00	-54	7,810	-0.69%
2021/07/08	3	131.00	0	0.00	133.50	3	7,911	0.04%
2021/07/07	2	134.00	12	131.83	130.50	-10	7,908	-0.13%
2021/07/06	14	134.21	12	136.04	134.00	2	7,945	0.03%
2021/07/05	17	135.53	17	137.09	136.00	0	7,924	0.00%
2021/07/02	12	133.33	14	132.11	133.50	-2	7,828	-0.03%
2021/07/01	6.5	130.85	9	133.00	129.50	-2.5	7,797	-0.03%
2021/06/30	18	133.83	16	134.88	134.00	2	7,705	0.03%
2021/06/29	6	131.08	6	135.00	131.50	0	7,616	0.00%
2021/06/28	11	131.68	6.1	133.32	131.50	4.9	7,515	0.07%
2021/06/25	0	131.50	1	131.50	131.50	-1	7,436	-0.01%
2021/06/24	0	0.00	0.1	137.00	134.50	-0.1	7,399	0.00%
2021/06/23	9	135.33	8	140.25	134.00	1	7,310	0.01%
2021/06/22	84	138.80	15	139.80	137.50	69	7,170	0.96%
2021/06/21	7.1	133.01	2	133.50	133.50	5.1	6,799	0.08%
2021/06/18	1	132.00	2	133.50	132.50	-1	6,703	-0.01%
2021/06/17	3.3	134.36	4.2	135.12	132.50	-0.9	6,614	-0.01%
2021/06/16	7.2	132.90	7	132.79	132.50	0.2	6,410	0.00%
2021/06/15	13.1	129.23	11.3	130.41	130.00	1.9	6,149	0.03%
2021/06/11	3	127.00	23	128.09	124.50	-20	5,929	-0.34%
2021/06/10	1	122.50	1	123.50	121.50	0	5,562	0.00%
2021/06/09	8	118.81	10.2	121.16	123.50	-2.2	5,306	-0.04%
2021/06/07	2	115.75	2	112.75	111.50	0	5,059	0.00%
2021/06/04	35	119.68	25	118.42	116.00	10	4,986	0.20%
2021/06/03	5	116.00	9	115.78	116.00	-4	4,642	-0.09%
2021/06/02	6	115.08	5	116.00	115.00	1	4,624	0.02%
2021/06/01	1	113.00	2	113.00	113.50	-1	4,574	-0.02%
2021/05/31	6	110.42	7	111.79	110.50	-1	4,564	-0.02%
2021/05/28	5	107.80	1	108.00	106.00	4	4,450	0.09%
2021/05/27	0	0.00	1	105.50	105.50	-1	4,400	-0.02%
2021/05/26	1	103.00	0	0.00	104.50	1	4,505	0.02%
2021/05/25	1	104.50	0	0.00	103.50	1	4,499	0.02%
2021/05/21	3	102.00	1	104.50	104.00	2	4,565	0.04%
2021/05/20	6	104.42	5	106.00	101.50	1	4,619	0.02%
2021/05/19	5	107.40	0	0.00	106.00	5	4,617	0.11%
2021/05/18	2	102.25	3	102.00	104.50	-1	4,604	-0.02%
2021/05/17	7	96.36	18	98.38	95.50	-11	4,577	-0.24%
2021/05/14	4	108.38	1	110.50	106.00	3	4,465	0.07%
2021/05/13	1	108.00	1	108.50	106.00	0	4,390	0.00%
2021/05/12	11	108.82	3	110.83	105.50	8	4,288	0.19%
2021/05/11	17.4	116.98	16	122.66	116.00	1.4	4,090	0.03%
2021/05/10	20.1	122.13	31.3	123.76	122.50	-11.3	3,867	-0.29%
2021/05/07	3	117.17	6.2	117.18	116.50	-3.2	3,558	-0.09%
2021/05/06	15	117.73	15.4	112.16	119.00	-0.4	3,469	-0.01%
2021/05/05	1.5	108.07	2	111.00	109.00	-0.5	3,343	-0.01%
2021/05/04	1	107.00	0	0.00	106.50	1	3,356	0.03%
2021/05/03	7	117.71	0	0.00	112.00	7	3,386	0.21%
2021/04/29	1	116.00	0	0.00	116.00	1	3,283	0.03%
2021/04/28	0.1	114.00	0	0.00	113.50	0.1	3,255	0.00%
2021/04/27	5.1	114.00	5	116.00	114.00	0.1	3,268	0.00%
2021/04/26	0	116.00	0	0.00	115.00	0	3,267	0.00%
2021/04/23	0	0.00	14	112.00	112.00	-14	3,305	-0.42%
2021/04/21	3.2	116.54	0	0.00	116.50	3.2	3,284	0.10%
2021/04/20	4.1	117.13	4.3	120.32	117.50	-0.2	3,261	0.00%
2021/04/19	8.1	118.75	15	118.47	119.00	-7	3,242	-0.21%
2021/04/16	15	113.33	16.5	113.18	114.00	-1.5	3,150	-0.05%
2021/04/15	1	113.50	0	0.00	112.00	1	3,155	0.03%
2021/04/14	1	110.00	2	113.00	110.50	-1	3,196	-0.03%
2021/04/13	1	113.50	0	0.00	110.50	1	3,157	0.03%
2021/04/07	10	108.50	7	107.43	108.00	3	3,132	0.10%
2021/04/06	2.7	106.69	0	0.00	106.50	2.7	3,160	0.08%
2021/03/29	3	105.33	0	0.00	105.50	3	3,277	0.09%
2021/03/26	0	106.50	0	0.00	105.50	0	3,391	0.00%
2021/03/25	6	105.01	1	105.00	105.00	5	3,485	0.14%
2021/03/24	3.1	106.19	0	0.00	106.00	3.1	3,537	0.09%
2021/03/22	0	0.00	5	110.50	111.00	-5	3,572	-0.14%
2021/03/18	0	0.00	1	114.50	113.50	-1	3,700	-0.03%
2021/03/17	0	0.00	1	113.00	114.00	-1	3,728	-0.03%
2021/03/12	1.4	112.64	0	0.00	112.00	1.4	3,859	0.04%
2021/03/10	3	112.00	0	0.00	113.50	3	3,905	0.08%
2021/03/09	1	111.50	0	0.00	111.50	1	3,947	0.03%
2021/03/08	0	0.00	2	113.50	110.50	-2	3,991	-0.05%
2021/03/05	1	112.00	0	0.00	112.00	1	4,015	0.02%
2021/03/04	1	117.00	10	116.00	113.00	-9	4,113	-0.22%
2021/03/03	11	113.95	12	115.71	114.00	-1	4,160	-0.02%
2021/02/26	5	119.97	4	118.88	114.00	1	4,366	0.02%
2021/02/25	0	115.00	2	114.50	115.00	-2	4,307	-0.05%
2021/02/24	0	0.00	1	114.00	114.00	-1	4,359	-0.02%
2021/02/23	13	115.31	6	116.08	115.50	7	4,389	0.16%
2021/02/22	8	114.81	12.4	113.34	115.00	-4.4	4,366	-0.10%
2021/02/19	2	111.25	0	0.00	111.50	2	4,314	0.05%
2021/02/18	7	109.86	4	111.75	109.50	3	4,362	0.07%
2021/02/17	0	0.00	1	107.50	108.00	-1	4,402	-0.02%
2021/02/04	0	0.00	1	105.00	105.00	-1	4,417	-0.02%
2021/02/03	1	105.00	0	0.00	102.00	1	4,432	0.02%
2021/02/01	2	100.00	0	0.00	104.00	2	4,622	0.04%
2021/01/29	2	101.75	0	0.00	100.50	2	4,630	0.04%
2021/01/26	0	0.00	1	107.50	109.00	-1	4,830	-0.02%
2021/01/25	14	110.29	12	107.88	110.50	2	4,821	0.04%
2021/01/22	1	104.50	0	0.00	105.00	1	4,748	0.02%
2021/01/19	1	105.50	2	103.25	103.00	-1	4,809	-0.02%
2021/01/18	4	100.10	2	102.00	102.50	2	4,802	0.04%
2021/01/15	1.6	101.35	0	0.00	100.50	1.6	4,794	0.03%
2021/01/14	0.3	104.00	0	0.00	103.50	0.3	4,842	0.01%
2021/01/13	1.1	102.09	3	102.00	102.50	-1.9	4,830	-0.04%
2021/01/12	1	103.00	0	0.00	101.50	1	4,904	0.02%
2021/01/11	1.2	105.73	0	0.00	106.00	1.2	4,880	0.02%
2021/01/08	0	0.00	2	113.00	109.00	-2	4,914	-0.04%
2021/01/07	0	0.00	2	112.00	113.50	-2	4,952	-0.04%
2021/01/06	1	108.50	0	0.00	106.50	1	5,136	0.02%
2021/01/05	8	110.81	0	0.00	110.00	8	5,662	0.14%
2020/12/31	3	108.33	0	0.00	107.00	3	5,926	0.05%
2020/12/30	1	109.00	15	108.10	109.00	-14	6,274	-0.22%
2020/12/29	2	110.00	11	109.00	109.00	-9	6,638	-0.14%
2020/12/25	1	112.01	1	113.00	112.50	0	6,715	0.00%
2020/12/23	1	112.00	0	0.00	113.50	1	7,092	0.01%
2020/12/22	17	116.47	5	120.00	113.50	12	7,963	0.15%
2020/12/21	1	116.00	7.1	116.60	118.50	-6.1	7,993	-0.08%
2020/12/18	0	0.00	1	112.50	112.00	-1	8,037	-0.01%
2020/12/17	3	110.00	0	0.00	110.50	3	8,124	0.04%
2020/12/16	0.1	113.50	8	112.50	114.00	-7.9	8,311	-0.09%
2020/12/15	10	115.80	8	114.06	111.50	2	8,619	0.02%
2020/12/14	11.2	117.02	6	117.75	116.50	5.2	8,628	0.06%
2020/12/11	6	119.92	6	122.17	120.00	0	8,708	0.00%
2020/12/09	0.8	123.73	1	123.50	122.00	-0.2	9,052	0.00%
2020/12/08	2	122.75	0	0.00	121.50	2	9,665	0.02%
2020/12/04	2	125.75	0	0.00	124.00	2	10,280	0.02%
2020/12/02	1	125.50	2	126.50	126.00	-1	11,057	-0.01%
2020/12/01	7	129.00	5.4	131.31	128.50	1.6	11,168	0.01%
2020/11/30	3	131.17	4	131.25	130.50	-1	11,330	-0.01%
2020/11/27	1.1	128.66	3	128.83	129.00	-1.9	11,394	-0.02%
2020/11/26	1.1	127.05	0.2	128.25	127.00	0.9	11,696	0.01%
2020/11/25	12	121.92	11	124.55	125.50	1	12,113	0.01%
2020/11/24	1.2	119.78	0	0.00	120.00	1.2	12,092	0.01%
2020/11/23	1	121.50	0	0.00	122.00	1	12,418	0.01%
2020/11/20	2.2	123.73	0	0.00	123.50	2.2	12,613	0.02%
2020/11/19	0.1	127.00	0	0.00	126.00	0.1	12,815	0.00%
2020/11/17	7.2	125.35	5	127.00	124.00	2.2	13,204	0.02%
2020/11/16	8.2	127.63	6	129.58	125.50	2.2	13,334	0.02%
2020/11/13	5	130.00	12	129.08	130.00	-7	13,382	-0.05%
2020/11/12	2	129.25	0	0.00	128.50	2	13,825	0.01%
2020/11/11	3	131.00	7	131.50	130.50	-4	13,868	-0.03%
2020/11/10	1	131.50	6	133.08	130.50	-5	13,956	-0.04%
2020/11/09	17	134.09	7.2	134.17	134.00	9.8	14,046	0.07%
2020/11/06	0.1	131.50	0	0.00	131.00	0.1	13,998	0.00%
2020/11/05	14	130.21	6	132.50	130.00	8	14,170	0.06%
2020/11/04	0.1	130.50	0	0.00	129.50	0.1	14,447	0.00%
2020/11/03	3	132.00	2	131.50	131.50	1	14,817	0.01%
2020/10/30	3	130.50	0	0.00	130.00	3	14,818	0.02%
2020/10/29	1	131.50	1	132.50	132.00	0	14,959	0.00%
2020/10/28	13	133.81	16	134.91	133.50	-3	14,980	-0.02%
2020/10/27	2	131.75	1	132.50	132.00	1	14,965	0.01%
2020/10/26	1	130.50	2	131.00	130.00	-1	15,370	-0.01%
2020/10/23	4	131.75	2	133.25	132.00	2	15,697	0.01%
2020/10/22	2	128.50	1	129.50	131.00	1	15,679	0.01%
2020/10/20	2	130.75	0	0.00	132.50	2	15,711	0.01%
2020/10/19	1	134.50	1	135.50	135.00	0	15,682	0.00%
2020/10/16	0	0.00	2	136.25	134.50	-2	15,822	-0.01%
2020/10/15	1	139.00	4	139.38	138.00	-3	15,821	-0.02%
2020/10/14	33	141.35	27	141.80	141.50	6	15,766	0.04%
2020/10/13	20	139.65	17	139.68	139.50	3	15,613	0.02%
2020/10/12	24	138.29	24	137.08	139.00	0	15,189	0.00%
2020/10/08	3	137.00	7	136.50	135.00	-4	15,200	-0.03%
2020/10/07	29	140.59	18	136.92	135.50	11	15,128	0.07%
2020/10/06	13	135.42	12	136.29	138.00	1	14,831	0.01%
2020/10/05	8	129.38	12	128.92	130.00	-4	14,654	-0.03%
2020/09/30	2	126.00	1	124.50	128.00	1	14,650	0.01%
2020/09/29	0	0.00	1	124.50	125.00	-1	14,619	-0.01%
2020/09/28	6	125.17	2	126.00	124.00	4	14,564	0.03%
2020/09/25	55	129.95	58	130.77	123.50	-3	14,299	-0.02%
2020/09/24	7	131.36	5	131.50	131.00	2	13,382	0.01%
2020/09/23	1	132.50	5	132.00	133.00	-4	13,238	-0.03%
2020/09/22	2	131.25	0	0.00	130.00	2	13,125	0.02%
2020/09/21	18	134.50	11	133.05	132.00	7	13,008	0.05%
2020/09/18	23	134.22	22	133.64	135.00	1	12,802	0.01%
2020/09/17	1	130.00	2	130.50	129.00	-1	12,474	-0.01%
2020/09/16	3	131.17	0	0.00	132.00	3	12,394	0.02%
2020/09/15	6	128.00	3	129.83	129.50	3	12,266	0.02%
2020/09/14	12	127.67	15	128.20	129.00	-3	12,154	-0.02%
2020/09/11	51	136.53	53	132.99	130.50	-2	11,857	-0.02%
2020/09/10	13	133.04	11	133.41	133.50	2	11,230	0.02%
2020/09/09	2	127.00	9	129.39	134.00	-7	10,947	-0.06%
2020/09/08	9	131.11	11.1	127.33	127.00	-2.1	10,630	-0.02%
2020/09/07	7	134.29	6	132.92	132.50	1	10,371	0.01%
2020/09/04	12	124.08	12	124.79	124.00	0	9,944	0.00%
2020/09/03	6	125.42	6	122.92	124.50	0	9,887	0.00%
2020/09/02	14	122.25	13	122.15	123.50	1	9,735	0.01%
2020/09/01	40	120.76	36	122.83	120.00	4	9,670	0.04%
2020/08/31	25	121.70	23	121.26	123.00	2	9,339	0.02%
2020/08/28	10	112.00	16	113.19	113.50	-6	8,874	-0.07%
2020/08/27	11	114.59	7	113.93	113.50	4	8,776	0.05%
2020/08/26	14	110.54	17	110.09	113.50	-3	8,455	-0.04%
2020/08/25	22	108.48	19	108.66	108.00	3	8,298	0.04%
2020/08/24	14	107.18	23	104.33	108.00	-9	8,316	-0.11%
2020/08/21	12	102.08	7	102.29	102.50	5	8,429	0.06%
2020/08/20	2	99.75	0	0.00	99.00	2	8,356	0.02%
2020/08/19	2	105.75	3	105.50	105.50	-1	8,192	-0.01%
2020/08/18	7	106.50	6	107.08	105.00	1	8,084	0.01%
2020/08/17	3	100.27	9	100.00	101.00	-6	7,657	-0.08%
2020/08/14	9	99.14	8	99.53	98.50	1	7,612	0.01%
2020/08/13	7	97.61	15	97.34	99.40	-8	7,588	-0.11%
2020/08/12	10	98.25	11	99.30	98.20	-1	7,538	-0.01%
2020/08/11	19	99.06	23	99.60	99.10	-4	7,552	-0.05%
2020/08/10	29	98.57	22	100.37	98.40	7	7,429	0.09%
2020/08/07	6	99.28	18	98.37	100.00	-12	7,137	-0.17%
2020/08/06	1	93.90	1.5	94.91	93.70	-0.5	6,803	-0.01%
2020/08/05	2	93.60	5	93.62	93.60	-3	6,815	-0.04%
2020/08/04	13	94.24	11	94.35	94.00	2	6,837	0.03%
2020/08/03	10	92.87	11	93.05	93.00	-1	6,713	-0.01%
2020/07/31	12	92.29	12	93.49	92.20	0	6,772	0.00%
2020/07/30	22	93.82	23	94.75	93.50	-1	7,089	-0.01%
2020/07/29	0	0.00	10	92.92	92.80	-10	7,121	-0.14%
2020/07/28	5	87.80	6	89.27	87.60	-1	6,862	-0.01%
2020/07/24	5	87.70	6	89.00	87.70	-1	6,840	-0.01%
2020/07/23	1	89.90	4	89.48	89.60	-3	6,813	-0.04%
2020/07/22	6	90.37	8	90.18	88.40	-2	6,770	-0.03%
2020/07/21	12	89.02	7	88.94	89.10	5	6,617	0.08%
2020/07/20	5.1	87.90	6	87.92	87.90	-1	6,546	-0.01%
2020/07/17	17	86.69	19	88.10	86.60	-2	6,502	-0.03%
2020/07/16	16	87.18	18	87.37	88.00	-2	6,434	-0.03%
2020/07/15	18	86.77	16	86.35	85.50	2	6,338	0.03%
2020/07/14	6.1	83.89	8	84.59	83.70	-2	6,094	-0.03%
2020/07/13	7	85.23	3	85.10	84.50	4	6,103	0.07%
2020/07/10	19	86.55	16	86.33	85.20	3	6,061	0.05%
2020/07/09	6	84.00	0	0.00	83.70	6	5,844	0.10%
2020/07/08	1	83.00	1	82.80	82.50	0	5,863	0.00%
2020/07/07	2	82.65	0	0.00	81.50	2	5,885	0.03%
2020/07/06	7	85.00	7	84.90	85.00	0	5,861	0.00%
2020/07/03	3	84.83	3	84.97	84.80	0	5,902	0.00%
2020/07/02	1	85.50	2	84.80	84.70	-1	5,995	-0.02%
2020/07/01	2	84.20	0	0.00	85.40	2	6,078	0.03%
2020/06/30	5	83.66	0	0.00	83.80	5	6,148	0.08%
2020/06/29	1	85.50	0	0.00	85.00	1	6,218	0.02%
2020/06/23	1	86.20	1	86.20	86.00	0	6,294	0.00%
2020/06/19	1	87.40	0	0.00	86.80	1	6,422	0.02%
2020/06/18	6	87.72	5	87.60	87.70	1	6,471	0.02%
2020/06/17	1	87.80	0	0.00	86.90	1	6,542	0.02%
2020/06/16	11	86.94	10	86.95	86.90	1	6,739	0.01%
2020/06/15	1	87.00	0	0.00	86.10	1	6,985	0.01%
2020/06/11	6	87.88	7	89.77	87.40	-1	7,441	-0.01%
2020/06/10	7	91.01	1	91.70	91.00	6	7,668	0.08%
2020/06/09	0	0.00	1	91.80	91.70	-1	8,053	-0.01%
2020/06/08	22	92.86	39	92.54	92.90	-17	8,207	-0.21%
2020/06/05	17	90.89	9	89.97	91.40	8	8,337	0.10%
2020/06/04	7	89.36	2	88.70	88.70	5	8,491	0.06%
2020/06/03	1	89.50	1	89.00	88.40	0	8,703	0.00%
2020/06/02	3	88.97	3	89.97	88.90	0	8,813	0.00%
2020/06/01	6	88.75	14	90.49	91.20	-8	8,787	-0.09%
2020/05/29	51	90.48	49	92.15	89.50	2	8,748	0.02%
2020/05/28	47	91.80	61	90.70	91.80	-14	8,599	-0.16%
2020/05/27	22	87.59	14	87.00	87.50	8	8,429	0.09%
2020/05/26	12	86.52	16	86.99	86.40	-4	8,592	-0.05%
2020/05/25	5	85.50	0	0.00	86.50	5	8,772	0.06%
2020/05/22	14	85.39	5	85.40	84.30	9	8,761	0.10%
2020/05/21	10	85.60	14	85.40	85.60	-4	8,736	-0.05%
2020/05/20	18	85.11	20	87.18	84.60	-2	8,723	-0.02%
2020/05/19	16	86.60	25	87.75	86.50	-9	8,637	-0.10%
2020/05/18	11	87.15	1	87.10	87.70	10	8,557	0.12%
2020/05/15	1	83.30	0	0.00	83.20	1	8,482	0.01%
2020/05/14	1	87.00	3	86.63	84.20	-2	8,460	-0.02%
2020/05/13	2	86.25	0	0.00	85.90	2	8,343	0.02%
2020/05/12	1	89.40	2	89.40	87.40	-1	8,258	-0.01%
2020/05/11	4	88.53	4	89.38	88.10	0	8,179	0.00%
2020/05/08	3	89.63	5	90.30	89.60	-2	8,130	-0.02%
2020/05/07	21	88.69	31	89.98	90.00	-10	8,072	-0.12%
2020/05/06	58	90.16	39	92.03	88.50	19	7,962	0.24%
2020/05/05	14	88.59	35	89.37	91.30	-21	7,567	-0.28%
2020/05/04	11	83.78	4	84.43	83.00	7	7,113	0.10%
2020/04/30	11	83.65	12	82.38	83.80	-1	7,022	-0.01%
2020/04/29	1	81.60	1	82.80	81.80	0	6,971	0.00%
2020/04/28	7	82.13	8	80.74	82.50	-1	6,967	-0.01%
2020/04/27	15	80.00	15	78.97	80.00	0	6,962	0.00%
2020/04/24	11	79.45	10	79.65	78.60	1	6,939	0.01%
2020/04/23	9	80.83	8	80.69	80.50	1	6,897	0.01%
2020/04/22	2	80.90	5	80.80	81.50	-3	6,872	-0.04%
2020/04/21	3	80.87	5	83.36	80.90	-2	6,863	-0.03%
2020/04/20	1	80.20	5	82.12	81.90	-4	6,837	-0.06%
2020/04/17	7	83.14	4	82.05	81.80	3	6,954	0.04%
2020/04/16	5	83.38	3	83.20	83.70	2	6,962	0.03%
2020/04/15	1	82.20	0	0.00	82.80	1	6,954	0.01%
2020/04/14	1	82.00	4	82.25	82.20	-3	6,966	-0.04%
2020/04/13	16	83.08	2	85.20	82.00	14	6,959	0.20%
2020/04/10	23	84.38	17	82.30	84.50	6	6,854	0.09%
2020/04/09	17	82.75	28	83.85	81.30	-11	6,781	-0.16%
2020/04/08	14	84.04	17	83.30	84.30	-3	6,713	-0.04%
2020/04/07	25	82.74	29	83.24	83.00	-4	6,658	-0.06%
2020/04/06	23	81.32	18	80.03	81.80	5	6,569	0.08%
2020/04/01	17	78.84	17	77.93	78.90	0	6,473	0.00%
2020/03/31	21	77.11	17	75.89	77.70	4	6,388	0.06%
2020/03/30	6	74.32	3	74.90	74.10	3	6,324	0.05%
2020/03/27	10	75.60	11	76.50	75.60	-1	6,358	-0.02%
2020/03/26	15	75.86	15	75.53	75.80	0	6,378	0.00%
2020/03/25	13	75.97	8	76.19	75.30	5	6,323	0.08%
2020/03/24	13	74.49	13	75.05	74.60	0	6,241	0.00%
2020/03/23	2	72.50	4	69.80	72.50	-2	6,196	-0.03%
2020/03/20	28	73.59	27	75.12	73.00	1	6,100	0.02%
2020/03/19	11	76.12	16	75.14	71.60	-5	5,881	-0.09%
2020/03/18	31	79.68	23	80.70	79.50	8	5,633	0.14%
2020/03/17	24	80.83	53	80.35	78.60	-29	5,468	-0.53%
2020/03/16	48	85.02	49	85.99	83.60	-1	5,091	-0.02%
2020/03/13	19	79.66	18	78.78	84.40	1	4,749	0.02%
2020/03/12	10	80.94	10	80.96	81.00	0	4,251	0.00%
2020/03/11	33	83.07	27	83.41	83.00	6	4,036	0.15%
2020/03/10	23	80.83	27	80.06	83.30	-4	3,777	-0.11%
2020/03/09	24	79.23	23	79.80	78.60	1	3,560	0.03%
2020/03/06	10	78.65	13	78.95	78.70	-3	3,313	-0.09%
2020/03/05	3	77.27	4	77.40	77.50	-1	3,167	-0.03%
2020/03/04	5	76.64	5	77.18	75.90	0	3,118	0.00%
2020/03/03	25	78.73	19.3	78.72	78.10	5.7	3,053	0.19%
2020/03/02	10	75.34	34.1	75.12	79.00	-24.1	2,907	-0.83%
2020/02/27	49	77.09	22	77.95	73.60	27	2,709	1.00%
2020/02/26	8	75.78	11	75.80	77.00	-3	2,456	-0.12%
2020/02/25	0	0.00	8	73.27	73.40	-8	2,230	-0.36%
2020/02/24	3	73.37	2	73.20	73.20	1	2,209	0.05%
2020/02/20	0	0.00	1	72.50	72.60	-1	2,157	-0.05%
2020/02/19	12	72.23	11	72.78	72.30	1	2,161	0.05%
2020/02/18	13	72.10	11	72.76	71.80	2	2,151	0.09%
2020/02/17	5	72.30	24	71.98	72.30	-19	2,152	-0.88%
2020/02/14	0	0.00	3	69.47	69.50	-3	2,097	-0.14%
2020/02/13	3	68.97	1	69.10	68.70	2	2,132	0.09%
2020/02/12	7	68.76	8	68.90	68.70	-1	2,164	-0.05%
2020/02/11	4	68.70	4	68.80	68.50	0	2,196	0.00%
2020/02/10	3	67.33	1	66.70	67.80	2	2,236	0.09%
2020/02/07	1	68.00	0	0.00	67.40	1	2,334	0.04%
2020/02/06	3	69.17	0	0.00	68.90	3	2,498	0.12%
2020/02/04	2	67.40	2	67.80	67.80	0	2,508	0.00%
2020/02/03	0	0.00	2	66.50	66.90	-2	2,519	-0.08%
2020/01/31	2	67.60	0	0.00	68.60	2	2,555	0.08%
2020/01/20	0	0.00	2	72.10	71.80	-2	2,529	-0.08%
2020/01/17	4	72.00	3	72.10	71.80	1	2,589	0.04%
2020/01/16	5	72.20	3	71.97	72.60	2	2,596	0.08%
2020/01/15	10	71.50	1	71.70	71.30	9	2,611	0.34%
2020/01/14	6	72.18	5	73.10	72.30	1	2,602	0.04%
2020/01/13	20	74.23	10	73.65	72.50	10	2,575	0.39%
2020/01/10	5	70.16	0	0.00	70.10	5	2,429	0.21%
2020/01/08	1	68.80	42	69.65	68.00	-41	2,370	-1.73%
2020/01/07	3	70.87	1	70.20	70.30	2	2,375	0.08%
2020/01/03	1	71.50	0	0.00	71.40	1	2,505	0.04%
2020/01/02	3	72.67	3	73.17	72.60	0	2,547	0.00%
2019/12/30	5	72.78	0	0.00	72.30	5	2,545	0.20%
2019/12/27	0	0.00	1	72.70	72.10	-1	2,547	-0.04%
2019/12/26	1	72.10	1	72.90	72.10	0	2,562	0.00%
2019/12/25	4	72.95	4	73.23	72.60	0	2,559	0.00%
2019/12/24	18	74.96	42	75.63	75.00	-24	2,531	-0.95%
2019/12/23	14	75.42	21.1	74.79	75.80	-7.1	2,496	-0.28%
2019/12/20	5	73.20	5	72.70	73.20	0	2,407	0.00%
2019/12/19	7	72.89	7	73.26	72.70	0	2,446	0.00%
2019/12/18	4	72.85	1	72.70	73.20	3	2,448	0.12%
2019/12/17	1	72.50	1	72.20	72.00	0	2,433	0.00%
2019/12/16	1	72.50	0	0.00	72.00	1	2,484	0.04%
2019/12/12	4	71.40	0	0.00	71.30	4	2,566	0.16%
2019/12/10	4	71.95	0	0.00	71.80	4	2,719	0.15%
2019/12/09	5	70.80	0.1	70.90	70.70	4.9	2,763	0.18%
2019/12/06	1	71.00	0	0.00	71.00	1	2,801	0.04%
2019/12/04	5	71.20	5	70.90	71.20	0	2,892	0.00%
2019/12/03	7	71.09	1	71.40	71.50	6	2,916	0.21%
2019/12/02	2	70.65	0	0.00	70.60	2	2,969	0.07%
2019/11/29	1	71.50	0	0.00	71.40	1	3,058	0.03%
2019/11/28	1	72.30	0	0.00	72.20	1	3,064	0.03%
2019/11/27	1	73.10	0	0.00	73.10	1	3,066	0.03%
2019/11/26	0	0.00	2	73.40	73.80	-2	3,088	-0.06%
2019/11/25	1	72.70	0	0.00	72.70	1	3,105	0.03%
2019/11/22	1	71.80	0	0.00	71.80	1	3,144	0.03%
2019/11/21	3	72.80	3	72.20	71.90	0	3,146	0.00%
2019/11/20	1	71.90	0	0.00	71.70	1	3,176	0.03%
2019/11/15	5	73.26	0	0.00	72.80	5	3,217	0.16%
2019/11/14	19	72.73	5	74.20	72.50	14	3,203	0.44%
2019/11/13	10.1	74.39	5	74.60	74.20	5.1	3,175	0.16%
2019/11/12	5	74.60	6	74.57	74.60	-1	3,174	-0.03%
2019/11/11	1	74.20	0	0.00	73.00	1	3,136	0.03%
2019/11/08	3	76.40	5	75.90	75.60	-2	3,100	-0.06%
2019/11/07	0	0.00	7	76.29	76.30	-7	3,072	-0.23%
2019/11/06	28	76.27	7	75.81	75.20	21	3,027	0.69%
2019/11/05	3	76.47	17	76.71	75.00	-14	2,937	-0.48%
2019/11/01	0	0.00	1	72.70	72.80	-1	2,777	-0.04%
2019/10/31	11	71.42	11	71.99	71.30	0	2,826	0.00%
2019/10/30	42	72.29	15	71.69	72.40	27	2,853	0.95%
2019/10/29	6	70.83	9	71.60	70.50	-3	2,838	-0.11%
2019/10/28	8	71.59	0	0.00	72.00	8	2,938	0.27%
2019/10/25	0	0.00	81	72.13	71.50	-81	3,007	-2.69%
2019/10/23	5	73.90	0	0.00	73.50	5	3,136	0.16%
2019/10/21	1	74.70	0	0.00	74.40	1	3,257	0.03%
2019/10/18	6	75.17	0	0.00	75.10	6	3,344	0.18%
2019/10/17	0	0.00	1	75.00	75.20	-1	3,452	-0.03%
2019/10/16	0	0.00	3	76.80	75.30	-3	3,670	-0.08%
2019/10/15	5	76.04	3	77.17	76.00	2	4,065	0.05%
2019/10/14	7	77.89	16	78.52	77.60	-9	4,178	-0.22%
2019/10/09	1	77.10	2.1	77.01	77.40	-1.1	4,093	-0.03%
2019/10/08	7	76.37	6	76.75	76.20	1	4,021	0.02%
2019/10/07	0	0.00	2	75.25	75.10	-2	3,963	-0.05%
2019/10/04	6	74.52	6	74.97	74.50	0	3,973	0.00%
2019/10/03	2	74.65	0	0.00	74.60	2	4,037	0.05%
2019/10/02	12	75.44	11	75.86	75.30	1	4,017	0.02%
2019/10/01	6	75.30	7	74.56	75.30	-1	4,009	-0.02%
2019/09/27	13	74.11	5	75.00	73.90	8	4,033	0.20%
2019/09/26	12	75.38	14	76.94	75.30	-2	4,005	-0.05%
2019/09/25	6	76.78	5	76.50	76.80	1	3,976	0.03%
2019/09/24	9	76.77	16	77.24	77.00	-7	3,966	-0.18%
2019/09/20	8	76.37	3	76.50	75.80	5	3,914	0.13%
2019/09/19	2	76.65	0	0.00	76.30	2	3,899	0.05%
2019/09/18	18	78.17	6	78.12	77.70	12	3,860	0.31%
2019/09/17	0.1	77.00	2	78.10	77.30	-1.9	3,835	-0.05%
2019/09/16	5	78.54	8	79.24	77.50	-3	3,934	-0.08%
2019/09/12	5	77.48	1	76.80	76.80	4	3,825	0.10%
2019/09/11	9	76.36	3	76.57	76.60	6	3,803	0.16%
2019/09/10	2	75.50	0	0.00	74.80	2	3,744	0.05%
2019/09/09	6	75.38	5	75.80	75.20	1	3,710	0.03%
2019/09/06	0	0.00	7	75.50	76.00	-7	3,696	-0.19%
2019/09/05	1	74.00	0	0.00	74.20	1	3,689	0.03%
2019/09/04	3	75.20	4	74.65	74.90	-1	3,762	-0.03%
2019/09/03	11	74.23	2	74.40	74.10	9	3,726	0.24%
2019/09/02	2	70.80	1	70.20	71.60	1	3,675	0.03%
2019/08/30	2	69.45	1	69.20	69.30	1	3,729	0.03%
2019/08/28	10	68.57	0	0.00	68.00	10	3,922	0.25%
2019/08/27	2	70.05	0	0.00	70.00	2	3,929	0.05%
2019/08/26	1	70.50	0	0.00	71.30	1	3,998	0.03%
2019/08/23	2	71.00	7	71.34	71.50	-5	3,993	-0.13%
2019/08/22	1	71.50	0	0.00	71.30	1	3,966	0.03%
2019/08/20	2	72.25	0	0.00	72.10	2	3,923	0.05%
2019/08/19	4	73.40	0	0.00	72.90	4	3,923	0.10%
2019/08/16	7	73.41	6	72.37	73.50	1	3,934	0.03%
2019/08/15	2	71.35	0	0.00	71.40	2	3,938	0.05%
2019/08/14	8	73.05	1	74.30	72.60	7	3,974	0.18%
2019/08/13	4	73.93	1	73.80	73.40	3	4,081	0.07%
2019/08/12	5	74.36	1	74.60	74.30	4	4,085	0.10%
2019/08/08	3	73.43	3	73.50	74.30	0	4,088	0.00%
2019/08/07	5	73.04	1	72.90	72.10	4	4,098	0.10%
2019/08/06	4	71.38	0	0.00	72.60	4	4,114	0.10%
2019/08/05	1	73.20	1	73.40	72.90	0	4,117	0.00%
2019/08/02	6	73.45	0	0.00	73.40	6	4,112	0.15%
2019/08/01	7	76.76	0	0.00	75.40	7	4,051	0.17%
2019/07/31	3	76.90	1	76.40	76.60	2	4,034	0.05%
2019/07/30	8	77.24	36	76.90	75.80	-28	4,001	-0.70%
2019/07/29	2	80.75	2	80.25	79.90	0	3,882	0.00%
2019/07/26	5	81.54	31	81.49	81.60	-26	3,842	-0.68%
2019/07/25	3	79.87	1	79.80	79.80	2	3,739	0.05%
2019/07/24	3	80.00	11	80.15	79.80	-8	3,714	-0.22%
2019/07/23	4	79.15	8	79.35	79.00	-4	3,639	-0.11%
2019/07/22	5	79.04	1	79.20	78.80	4	3,615	0.11%
2019/07/19	13	78.24	15	78.88	79.20	-2	3,610	-0.06%
2019/07/18	32	78.25	32	79.42	76.80	0	3,515	0.00%
2019/07/17	28	77.24	31	78.05	78.10	-3	3,303	-0.09%
2019/07/16	12	73.75	31	73.79	74.00	-19	2,902	-0.65%
2019/07/15	0	0.00	4	69.10	69.30	-4	2,751	-0.15%
2019/07/12	5	69.60	5	69.80	69.60	0	2,834	0.00%
2019/07/09	15	70.70	12	70.57	70.50	3	2,869	0.10%
2019/07/05	13	68.94	14	69.46	69.20	-1	2,877	-0.03%
2019/07/04	11	69.00	11	68.59	69.00	0	2,863	0.00%
2019/07/03	0	0.00	1	67.10	67.10	-1	2,838	-0.04%
2019/07/02	1	66.60	1	66.80	67.00	0	2,871	0.00%
2019/07/01	5	65.20	5	65.80	65.10	0	2,891	0.00%
2019/06/28	1	64.80	1	65.30	64.90	0	2,906	0.00%
2019/06/27	6	65.58	5	66.50	65.50	1	2,937	0.03%
2019/06/21	9	67.77	8	68.98	66.90	1	2,962	0.03%
2019/06/20	0	0.00	1	70.30	69.90	-1	2,865	-0.03%
2019/06/19	5	69.90	6	69.73	69.90	-1	2,941	-0.03%
2019/06/18	1	69.80	0	0.00	69.30	1	3,037	0.03%
2019/06/17	7	69.81	7	69.97	69.70	0	3,236	0.00%
2019/06/14	9	69.67	5	69.80	69.60	4	3,334	0.12%
2019/06/13	1	69.80	2	71.10	69.60	-1	3,325	-0.03%
2019/06/12	4	71.10	3	70.77	70.00	1	3,290	0.03%
2019/06/11	1	69.60	0	0.00	69.30	1	3,206	0.03%
2019/06/10	1	70.50	2	70.20	70.10	-1	3,183	-0.03%
2019/06/06	18	68.72	18	68.84	68.70	0	3,137	0.00%
2019/06/05	25	68.57	21	67.81	68.60	4	3,078	0.13%
2019/06/04	16	66.06	15	65.38	66.00	1	2,931	0.03%
2019/06/03	8	65.05	8	65.24	64.10	0	2,900	0.00%
2019/05/31	14	64.89	16	64.98	65.40	-2	2,850	-0.07%
2019/05/30	5	62.00	5	62.30	62.00	0	2,749	0.00%
2019/05/29	6	62.10	7	62.49	62.10	-1	2,775	-0.04%
2019/05/28	1	62.30	0	0.00	62.20	1	2,772	0.04%
2019/05/27	5	62.20	5	61.90	62.20	0	2,780	0.00%
2019/05/24	15	62.80	10	63.80	62.30	5	2,789	0.18%
2019/05/23	5	63.10	6	63.12	63.10	-1	2,807	-0.04%
2019/05/22	7	62.73	6	63.83	62.40	1	2,851	0.04%
2019/05/21	12	63.70	12	64.39	63.10	0	2,864	0.00%
2019/05/20	13	64.42	11	64.60	64.40	2	2,977	0.07%
2019/05/17	15	60.80	15	60.47	60.80	0	2,901	0.00%
2019/05/16	11	61.30	10	62.75	60.00	1	2,945	0.03%
2019/05/15	21	62.53	20	61.25	62.60	1	2,945	0.03%
2019/05/14	10	57.95	10	58.75	60.40	0	2,978	0.00%
2019/05/13	0	0.00	34	59.95	59.00	-34	3,060	-1.11%
2019/05/10	6	61.27	6	61.78	60.80	0	3,121	0.00%
2019/05/08	1	62.90	2	63.50	62.70	-1	3,271	-0.03%
2019/05/07	7	63.79	5	63.84	63.70	2	3,348	0.06%
2019/05/06	1	63.30	0	0.00	63.60	1	3,616	0.03%
2019/05/03	9	63.58	5	63.30	63.50	4	3,946	0.10%
2019/05/02	5	62.40	5	62.20	62.40	0	4,045	0.00%
2019/04/30	20	61.10	20	62.00	60.90	0	4,023	0.00%
2019/04/29	15	62.12	15	62.57	62.00	0	4,088	0.00%
2019/04/26	11	62.96	10	63.60	62.40	1	4,083	0.02%
2019/04/25	5	65.32	0	0.00	64.60	5	4,066	0.12%
2019/04/24	2	68.65	1	69.30	68.40	1	4,033	0.02%
2019/04/19	0	0.00	20	68.60	68.20	-20	4,055	-0.49%
2019/04/18	19	68.34	2	68.40	70.00	17	4,143	0.41%
2019/04/17	1	69.60	0	0.00	69.40	1	4,083	0.02%
2019/04/16	7	71.73	5	72.20	71.90	2	4,072	0.05%
2019/04/15	10	72.50	10	72.55	72.50	0	4,159	0.00%
2019/04/11	6	74.18	5	74.60	74.00	1	4,398	0.02%
2019/04/10	11	74.41	6	73.83	74.50	5	4,433	0.11%
2019/04/09	11	73.59	10	74.50	73.60	1	4,515	0.02%
2019/04/08	11	74.05	10	74.35	74.10	1	4,521	0.02%
2019/04/03	16	73.69	13	73.69	73.70	3	4,517	0.07%
2019/04/02	2	72.15	0	0.00	72.00	2	4,550	0.04%
2019/04/01	13	72.19	10	74.40	71.70	3	4,815	0.06%
2019/03/29	21	73.97	27	72.66	74.00	-6	4,907	-0.12%
2019/03/28	6	71.42	27	71.99	71.40	-21	4,929	-0.43%
2019/03/27	12	73.19	10	74.00	72.80	2	4,948	0.04%
2019/03/26	6	73.97	6	74.68	73.80	0	5,053	0.00%
2019/03/25	7	74.51	0	0.00	74.00	7	5,074	0.14%
2019/03/22	25	76.30	27	75.53	76.30	-2	5,057	-0.04%
2019/03/21	20	75.22	17	76.53	74.20	3	5,039	0.06%
2019/03/20	3	75.57	2	75.80	75.80	1	4,979	0.02%
2019/03/19	15	71.89	14	70.43	72.50	1	4,803	0.02%
2019/03/18	1	69.40	0	0.00	69.40	1	4,713	0.02%
2019/03/15	10	69.00	10	68.55	69.00	0	4,770	0.00%
2019/03/13	6	69.02	5	69.40	69.00	1	4,848	0.02%
2019/03/12	12	69.19	11	69.95	69.10	1	4,923	0.02%
2019/03/11	16	69.04	15	69.50	69.00	1	5,007	0.02%
2019/03/08	23	69.19	23	67.91	69.40	0	5,068	0.00%
2019/03/07	19	67.21	17	68.46	67.30	2	5,365	0.04%
2019/03/06	6	68.88	5	69.30	68.80	1	5,518	0.02%
2019/03/05	2	69.10	0	0.00	68.90	2	5,601	0.04%
2019/03/04	19	69.28	15	69.80	69.10	4	5,658	0.07%
2019/02/27	10	69.40	13	68.83	69.40	-3	5,910	-0.05%
2019/02/26	1	69.80	0	0.00	69.20	1	6,016	0.02%
2019/02/25	11	70.41	10	70.55	70.40	1	6,074	0.02%
2019/02/22	9	69.31	6	70.80	70.10	3	6,109	0.05%
2019/02/21	6	71.37	2	72.30	71.00	4	6,109	0.07%
2019/02/20	27	70.13	25	70.44	70.10	2	6,103	0.03%
2019/02/19	17	70.85	18	70.38	70.10	-1	6,159	-0.02%
2019/02/18	23	68.23	24	68.35	68.50	-1	6,167	-0.02%
2019/02/15	1	68.50	1	69.00	68.20	0	6,632	0.00%
2019/02/14	2	68.85	1	68.70	68.50	1	6,673	0.01%
2019/02/13	7	69.61	0	0.00	68.70	7	6,744	0.10%
2019/02/12	43	69.42	45	70.36	70.00	-2	6,721	-0.03%
2019/02/11	12	70.67	0	0.00	69.90	12	6,675	0.18%
2019/01/30	41	66.83	33	67.85	65.80	8	6,692	0.12%
2019/01/29	27	66.80	22	66.44	66.90	5	6,755	0.07%
2019/01/28	30	66.43	14	66.01	66.30	16	6,809	0.23%
2019/01/25	51	64.71	63	65.25	64.40	-12	6,929	-0.17%
2019/01/24	22	63.66	22	63.44	65.60	0	6,718	0.00%
2019/01/23	34	59.27	26	59.04	60.00	8	6,490	0.12%
2019/01/22	11	56.28	11	55.58	56.30	0	6,503	0.00%
2019/01/21	2	53.80	17	54.04	55.20	-15	6,652	-0.23%
2019/01/18	20	58.10	22	57.13	58.10	-2	6,676	-0.03%
2019/01/17	26	56.76	25	58.14	56.60	1	6,808	0.01%
2019/01/16	27	57.67	26	57.19	57.80	1	6,925	0.01%
2019/01/15	17	56.40	10	55.30	56.50	7	7,096	0.10%
2019/01/14	5	54.20	5	55.20	54.20	0	7,266	0.00%
2019/01/11	11	54.60	10	55.35	54.60	1	7,486	0.01%
2019/01/10	28	55.25	20	54.67	55.10	8	7,773	0.10%
2019/01/09	8	53.15	5	52.60	53.00	3	7,830	0.04%
2019/01/08	16	52.52	40	52.88	52.50	-24	7,968	-0.30%
2019/01/07	13	52.95	19	53.24	52.80	-6	8,129	-0.07%
2019/01/04	5	55.06	51	54.13	52.50	-46	8,277	-0.56%
2019/01/03	8	58.30	27	58.23	58.30	-19	8,492	-0.22%
2019/01/02	2	61.80	1	61.40	61.10	1	8,680	0.01%
2018/12/28	11	65.03	12	65.59	65.00	-1	8,801	-0.01%
2018/12/27	5	63.90	5	65.00	63.70	0	9,037	0.00%
2018/12/26	6	64.48	5	65.50	63.20	1	9,370	0.01%
2018/12/25	2	66.00	2	65.75	65.00	0	9,769	0.00%
2018/12/24	10	67.52	10	68.01	67.10	0	10,018	0.00%
2018/12/22	5	63.60	4	64.05	65.00	1	10,207	0.01%
2018/12/21	11	58.08	8	59.25	59.10	3	10,623	0.03%
2018/12/20	7	59.71	0	0.00	59.00	7	10,960	0.06%
2018/12/19	19	60.15	17	60.96	60.50	2	11,468	0.02%
2018/12/18	12	61.09	13	62.75	61.00	-1	11,953	-0.01%
2018/12/17	11	63.21	10	63.45	63.20	1	12,303	0.01%
2018/12/14	2	63.35	3	63.27	63.20	-1	12,465	-0.01%
2018/12/13	3	67.17	1	67.60	65.00	2	12,579	0.02%
2018/12/12	2	65.45	0	0.00	66.20	2	12,862	0.02%
2018/12/11	1	64.80	0	0.00	64.50	1	13,107	0.01%
2018/12/10	1	64.70	2	65.35	64.30	-1	13,465	-0.01%
2018/12/07	5	64.00	8	65.20	64.40	-3	13,711	-0.02%
2018/12/06	5	66.10	5	67.40	64.80	0	14,114	0.00%
2018/12/05	11	66.69	11	67.45	66.90	0	14,250	0.00%
2018/12/04	8	69.61	5	70.04	69.20	3	14,513	0.02%
2018/12/03	28	68.30	28	68.63	68.30	0	14,797	0.00%
2018/11/30	10	66.52	6	65.88	67.80	4	14,973	0.03%
2018/11/29	16	70.21	12	70.67	68.20	4	14,764	0.03%
2018/11/28	10	71.12	5	71.00	71.00	5	14,595	0.03%
2018/11/27	13	73.00	12	72.88	73.00	1	14,535	0.01%
2018/11/26	16	71.32	8	70.28	72.30	8	14,478	0.06%
2018/11/23	3	75.63	1	74.80	74.80	2	14,229	0.01%
2018/11/22	18	78.07	27	80.36	76.50	-9	14,115	-0.06%
2018/11/21	15	80.40	12	80.53	80.30	3	14,052	0.02%
2018/11/20	1	80.20	3	80.00	80.00	-2	14,013	-0.01%
2018/11/19	16	80.64	11	80.45	80.70	5	14,004	0.04%
2018/11/16	5	81.60	6	82.50	80.30	-1	14,049	-0.01%
2018/11/15	44	82.58	37	84.29	82.20	7	13,976	0.05%
2018/11/14	19	84.46	44	84.44	83.80	-25	13,824	-0.18%
2018/11/13	21	80.34	15	79.05	80.90	6	13,419	0.04%
2018/11/12	42	80.23	41	80.96	80.20	1	13,402	0.01%
2018/11/09	20	79.54	20	79.00	79.80	0	13,327	0.00%
2018/11/08	8	80.46	7	81.56	78.50	1	13,296	0.01%
2018/11/07	11	80.45	15	81.11	80.30	-4	13,236	-0.03%
2018/11/06	25	80.50	30	81.04	79.50	-5	13,157	-0.04%
2018/11/05	22	79.65	22	79.25	78.60	0	12,993	0.00%
2018/11/02	12	78.11	3	77.37	77.70	9	12,891	0.07%
2018/11/01	50	74.50	49	74.76	74.50	1	12,665	0.01%
2018/10/31	73	74.50	51	74.64	74.30	22	12,596	0.17%
2018/10/30	30	73.67	83	70.90	74.20	-53	12,473	-0.42%
2018/10/29	87	73.95	82	76.54	72.20	5	12,330	0.04%
2018/10/26	39	79.86	38	80.72	77.10	1	12,151	0.01%
2018/10/25	6	79.07	6	79.05	80.00	0	12,043	0.00%
2018/10/24	94	80.56	87	81.84	81.10	7	11,906	0.06%
2018/10/23	7	82.57	7	82.93	81.40	0	11,815	0.00%
2018/10/22	57	81.75	83	80.28	81.80	-26	11,596	-0.22%
2018/10/19	9	77.58	19	77.58	78.70	-10	11,432	-0.09%
2018/10/18	59	75.09	50	76.19	76.90	9	11,219	0.08%
2018/10/17	17	76.17	9	76.83	75.00	8	10,919	0.07%
2018/10/16	35	77.01	20	78.21	75.50	15	10,849	0.14%
2018/10/15	49	79.66	18	81.02	78.00	31	10,703	0.29%
2018/10/12	32	79.70	18	78.48	81.00	14	10,551	0.13%
2018/10/11	23	80.43	14	78.61	77.40	9	10,349	0.09%
2018/10/09	29	82.95	32	83.67	86.00	-3	10,213	-0.03%
2018/10/08	27	83.91	24	84.67	83.00	3	10,041	0.03%
2018/10/05	13	86.38	19	85.97	86.00	-6	9,870	-0.06%
2018/10/04	2	84.00	11	85.13	88.90	-9	9,556	-0.09%
2018/10/03	35	88.00	66	88.83	84.30	-31	9,225	-0.34%
2018/10/02	19	91.16	11	92.00	90.00	8	8,836	0.09%
2018/10/01	125	91.76	142	91.94	92.50	-17	8,548	-0.20%	大買/大賣/
2018/09/28	62	94.26	36	95.88	90.90	26	8,092	0.32%
2018/09/27	22	98.26	12	97.81	99.00	10	7,571	0.13%
2018/09/26	80	98.36	79	93.60	100.00	1	7,234	0.01%
2018/09/25	57	92.96	50	95.12	91.40	7	6,718	0.10%
2018/09/21	42	90.85	51	89.29	93.50	-9	6,141	-0.15%
2018/09/20	28	85.65	32	85.11	86.20	-4	5,790	-0.07%
2018/09/19	19	84.58	14	84.86	84.40	5	5,686	0.09%
2018/09/18	22	84.50	18	85.15	83.50	4	5,687	0.07%
2018/09/17	8	84.09	35	83.18	85.20	-27	5,506	-0.49%
2018/09/14	25	79.66	38	80.13	80.00	-13	5,357	-0.24%
2018/09/13	38	83.99	35	84.34	83.10	3	5,057	0.06%
2018/09/12	24	83.33	19	83.58	85.00	5	4,890	0.10%
2018/09/11	10	77.08	12	76.67	79.50	-2	5,000	-0.04%
2018/09/10	15	76.27	13	77.32	77.50	2	4,947	0.04%
2018/09/07	61	73.80	55	74.18	74.50	6	4,690	0.13%
2018/09/06	16	71.30	16	71.19	69.30	0	4,552	0.00%
2018/09/05	12	69.01	3	69.33	69.70	9	4,361	0.21%
2018/09/03	0	0.00	1	64.00	62.60	-1	4,278	-0.02%
2018/08/31	11	64.10	1	64.90	63.80	10	4,283	0.23%
2018/08/30	11	64.09	2	64.25	64.10	9	4,310	0.21%
2018/08/29	0	0.00	1	62.80	62.20	-1	4,346	-0.02%
2018/08/27	0	0.00	7	62.90	62.70	-7	4,500	-0.16%
2018/08/23	22	63.95	22	62.98	62.90	0	4,554	0.00%
2018/08/22	20	61.20	0	0.00	60.80	20	4,475	0.45%
2018/08/21	20	60.96	2	61.50	61.10	18	4,499	0.40%
2018/08/20	2	60.15	1	60.10	61.50	1	4,545	0.02%
2018/08/17	7	60.70	0	0.00	60.50	7	4,488	0.16%
2018/08/14	0	0.00	0.3	63.60	63.60	-0.3	4,522	-0.01%
2018/08/13	14	62.92	0	0.00	62.00	14	4,511	0.31%
2018/08/10	6	65.82	1	66.00	65.10	5	4,476	0.11%
2018/08/09	4	66.78	0	0.00	66.70	4	4,462	0.09%
2018/08/08	1	68.60	0	0.00	68.50	1	4,433	0.02%
2018/08/03	1	69.40	0	0.00	69.70	1	4,453	0.02%
2018/08/02	5	68.98	0	0.00	68.80	5	4,448	0.11%
2018/08/01	2	69.40	0	69.50	69.30	2	4,488	0.04%
2018/07/30	9	69.76	0	0.00	68.70	9	4,552	0.20%
2018/07/27	0	0.00	3	68.40	68.80	-3	4,530	-0.07%
2018/07/26	10	67.69	3	68.07	68.30	7	4,516	0.15%
2018/07/25	2	70.35	0	0.00	69.80	2	4,465	0.04%
2018/07/24	2	70.80	0	0.00	70.10	2	4,457	0.04%
2018/07/23	20	70.93	3	70.10	70.00	17	4,763	0.36%
2018/07/20	2	68.30	5	68.90	69.00	-3	4,936	-0.06%
2018/07/19	13	68.69	1	67.80	68.30	12	4,961	0.24%
2018/07/18	2	68.55	2	68.20	68.10	0	4,975	0.00%
2018/07/17	33	69.99	126	69.01	67.20	-93	4,953	-1.88%	大賣/
2018/07/16	42	68.04	48	68.45	70.60	-6	4,762	-0.13%
2018/07/13	4	64.90	2	65.00	64.20	2	4,662	0.04%
2018/07/12	2	65.20	0	0.00	64.50	2	4,647	0.04%
2018/07/11	1	64.70	0	0.00	64.70	1	4,662	0.02%
2018/07/10	12	64.40	2	64.75	65.40	10	4,665	0.21%
2018/07/09	4	63.18	2	62.85	63.40	2	4,700	0.04%
2018/07/06	4	61.23	0	0.00	61.30	4	4,740	0.08%
2018/07/05	3	61.53	0	0.00	61.00	3	5,370	0.06%
2018/07/04	3	61.23	5	61.54	62.40	-2	6,067	-0.03%
2018/07/03	2	61.00	1	60.60	60.10	1	6,390	0.02%
2018/07/02	1	62.20	1	63.50	62.30	0	6,626	0.00%
2018/06/29	6	63.87	1	65.00	63.50	5	7,054	0.07%
2018/06/28	3	62.90	8	63.93	63.90	-5	7,658	-0.07%
2018/06/27	17	65.75	5	66.70	62.70	12	8,332	0.14%
2018/06/26	30	62.95	26	64.81	64.90	4	8,802	0.05%
2018/06/25	25	64.53	1	62.10	62.10	24	8,792	0.27%
2018/06/22	1	63.70	34	62.38	61.60	-33	8,963	-0.37%
2018/06/21	8	68.10	10	68.55	66.20	-2	9,315	-0.02%
2018/06/20	5	70.54	20	69.67	70.20	-15	9,496	-0.16%
2018/06/19	3	66.40	0	0.00	69.50	3	9,680	0.03%
2018/06/15	3	63.77	1	62.90	63.20	2	9,827	0.02%
2018/06/14	31	65.09	31	64.73	62.50	0	9,898	0.00%
2018/06/08	1	55.10	0	0.00	54.70	1	10,384	0.01%
2018/06/07	2	57.55	0	0.00	56.60	2	10,840	0.02%
2018/06/06	6	58.70	11	59.15	58.90	-5	11,129	-0.04%
2018/06/05	1	57.10	0	0.00	56.20	1	11,160	0.01%
2018/06/04	20	58.12	1	57.80	58.00	19	11,225	0.17%
2018/06/01	3	49.97	3	51.37	54.20	0	11,274	0.00%
2018/05/31	1	50.00	0	0.00	49.35	1	11,491	0.01%
2018/05/30	1	50.50	1	51.00	50.00	0	11,776	0.00%
2018/05/29	1	51.80	0	0.00	50.50	1	11,998	0.01%
2018/05/28	1	51.00	3	51.63	50.30	-2	12,283	-0.02%
2018/05/25	8	57.18	1	57.00	55.10	7	12,605	0.06%
2018/05/24	2	58.90	0	0.00	59.00	2	13,238	0.02%
2018/05/23	11	60.25	10	59.36	59.20	1	13,666	0.01%
2018/05/22	1	55.00	2	55.00	58.00	-1	13,930	-0.01%
2018/05/18	1	50.50	0	0.00	50.30	1	14,603	0.01%
2018/05/14	0	0.00	2	48.00	49.60	-2	16,541	-0.01%
2018/05/11	3	49.90	0	0.00	52.00	3	17,175	0.02%
2018/05/09	16	48.22	2	45.60	49.00	14	17,854	0.08%
2018/05/08	18	51.21	0	0.00	46.80	18	17,929	0.10%
2018/05/07	16	50.49	7	49.00	52.00	9	17,936	0.05%
2018/05/04	1	53.40	0	0.00	53.40	1	17,963	0.01%
2018/05/02	2	65.80	0	0.00	65.80	2	18,092	0.01%
2018/04/30	1	75.50	0	0.00	73.10	1	18,108	0.01%
2018/04/27	2	73.90	80	70.43	73.80	-78	18,128	-0.43%
2018/04/26	22	78.02	10	76.18	73.70	12	17,823	0.07%
2018/04/25	2	79.00	1	80.80	81.80	1	17,643	0.01%
2018/04/24	0	0.00	3	83.00	81.00	-3	17,647	-0.02%
2018/04/23	9	83.34	0	0.00	83.50	9	17,918	0.05%
2018/04/19	10	84.20	2	82.85	83.50	8	17,908	0.04%
2018/04/18	0	0.00	1	84.00	83.10	-1	17,921	-0.01%
2018/04/17	6	82.80	3	83.00	83.00	3	17,958	0.02%
2018/04/16	7	84.07	2	82.60	82.60	5	18,044	0.03%
2018/04/13	11	84.10	61	81.51	84.80	-50	18,169	-0.28%
2018/04/12	9	84.48	1	84.90	85.00	8	18,343	0.04%
2018/04/11	50	83.63	42	83.78	86.00	8	18,776	0.04%
2018/04/10	84	91.40	70	91.23	83.30	14	18,412	0.08%
2018/04/09	21	89.88	38	87.98	92.50	-17	17,913	-0.09%
2018/04/03	24	83.07	10	83.42	84.10	14	17,701	0.08%
2018/04/02	56	82.31	85	83.27	81.70	-29	17,646	-0.16%
2018/03/31	82	80.75	71	81.19	80.50	11	17,313	0.06%
2018/03/30	204	82.03	15	81.16	83.40	189	16,682	1.13%	大買/鉅額交易
2018/03/29	161	74.68	194	73.08	75.90	-33	15,958	-0.21%	大買/大賣/
2018/03/28	12	69.50	10	69.13	69.00	2	15,366	0.01%
2018/03/27	80	69.92	80	70.52	69.50	0	15,310	0.00%
2018/03/26	91	69.61	22	69.33	70.00	69	15,026	0.46%
2018/03/23	59	66.48	65	66.39	67.50	-6	14,647	-0.04%
2018/03/22	125	65.83	108	66.22	65.70	17	14,338	0.12%	大買/大賣/
2018/03/21	68	66.27	71	66.89	65.70	-3	13,650	-0.02%
2018/03/20	14	63.89	33	63.46	64.30	-19	13,424	-0.14%
2018/03/19	75	64.16	48	65.32	63.10	27	13,399	0.20%
2018/03/16	12	62.12	10	62.29	61.20	2	13,028	0.02%
2018/03/15	9	60.23	8	60.94	61.40	1	12,907	0.01%
2018/03/14	69	61.88	69	62.25	61.00	0	12,787	0.00%
2018/03/13	77	62.77	79	63.29	60.00	-2	12,630	-0.02%
2018/03/12	10	59.52	61	59.55	62.90	-51	12,141	-0.42%
2018/03/09	15	57.51	13	57.35	57.20	2	11,822	0.02%
2018/03/08	3	58.37	6	57.75	58.50	-3	11,720	-0.03%
2018/03/07	22	58.39	23	58.56	58.00	-1	11,607	-0.01%
2018/03/06	50	60.07	47	60.81	60.70	3	11,486	0.03%
2018/03/05	32	58.79	35	59.07	59.00	-3	11,234	-0.03%
2018/03/02	16	62.04	18	62.46	61.80	-2	10,941	-0.02%
2018/03/01	45	62.86	34	62.73	63.50	11	10,699	0.10%
2018/02/27	55	61.23	73	61.83	62.50	-18	10,391	-0.17%
2018/02/26	99	57.40	169	58.09	59.00	-70	10,017	-0.70%	大賣/
2018/02/23	38	66.74	14	65.40	56.50	24	9,342	0.26%
2018/02/22	12	60.35	24	60.94	62.70	-12	8,886	-0.14%
2018/02/21	62	55.14	30	55.39	57.00	32	8,514	0.38%
2018/02/12	42	50.31	83	51.06	51.90	-41	8,049	-0.51%
2018/02/09	113	47.41	135	47.42	47.20	-22	7,837	-0.28%	大買/大賣/
2018/02/08	95	47.51	172	46.79	46.30	-77	7,587	-1.01%	大賣/
2018/02/07	136	53.21	174	52.06	48.95	-38	7,199	-0.53%	大買/大賣/
2018/02/06	30	53.97	7	55.33	52.20	23	6,565	0.35%
2018/02/05	32	55.34	33	56.86	58.00	-1	5,914	-0.02%
2018/02/02	54	51.67	16	52.00	52.80	38	5,273	0.72%
2018/02/01	66	45.94	67	46.92	48.00	-1	4,891	-0.02%
2018/01/31	39	43.48	76	40.33	43.65	-37	4,577	-0.81%
2018/01/30	15	39.94	0	0.00	39.70	15	4,503	0.33%
2018/01/29	0	0.00	31	38.71	39.70	-31	4,515	-0.69%
2018/01/26	9	39.74	1	40.00	40.00	8	4,440	0.18%
2018/01/24	14	41.63	0	0.00	41.55	14	4,329	0.32%
2018/01/23	1	40.45	0	0.00	41.60	1	4,313	0.02%
2018/01/22	10	38.67	0	0.00	39.45	10	4,293	0.23%
2018/01/19	49	38.55	0	0.00	37.55	49	4,297	1.14%
2018/01/18	32	36.78	8	37.00	37.50	24	4,220	0.57%
2018/01/17	70	32.05	4	34.10	34.10	66	4,175	1.58%
2018/01/16	3	33.00	0	0.00	33.00	3	3,850	0.08%
2018/01/15	3	36.65	0	0.00	36.65	3	3,832	0.08%
2018/01/12	5	40.70	126	44.50	40.70	-121	3,807	-3.18%	大賣/鉅額交易
2018/01/11	38	44.10	0	0.00	45.20	38	3,760	1.01%
2018/01/10	39	39.61	11	41.10	41.10	28	3,707	0.76%
2018/01/09	16	36.84	14	36.70	37.40	2	3,597	0.06%
2018/01/08	33	33.10	5	32.80	34.00	28	3,450	0.81%
2018/01/05	25	29.21	134	29.45	30.95	-109	3,223	-3.38%	大賣/鉅額交易
2018/01/04	25	26.98	14	26.98	28.15	11	2,767	0.40%
2018/01/03	32	24.55	71	24.59	25.60	-39	2,512	-1.55%
2018/01/02	10	22.26	7	23.05	23.30	3	2,309	0.13%