世紀鋼 (9958)-元富-佳里券商分點個股進出

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
236.0
漲跌
▲11.5
漲幅
+5.12%
成交量
12,518張
產業
上市鋼鐵類股
819人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

世紀鋼 (9958)籌碼相關－元富-佳里券商分點個股進出

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-佳里券商分點個股進出
元富-佳里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	3	231.50	0	0.00	225.50	3	6,721	0.04%
2024/05/08	0	0.00	1.2	230.59	231.00	-1.2	6,564	-0.02%
2024/05/06	0.2	230.50	0	0.00	223.50	0.2	6,473	0.00%
2024/05/02	0	230.50	0	0.00	230.00	0	6,487	0.00%
2024/04/30	1	224.50	4	223.00	223.50	-3	6,468	-0.05%
2024/04/29	1.1	219.82	0	0.00	217.50	1.1	6,652	0.02%
2024/04/26	1	211.00	1	213.50	212.50	0	6,693	0.00%
2024/04/25	0	0.00	1	208.00	207.50	-1	6,699	-0.01%
2024/04/23	1	198.50	0	0.00	194.00	1	6,756	0.01%
2024/04/18	1	215.00	1	217.50	215.50	0	6,969	0.00%
2024/04/17	0.1	222.00	3	221.83	216.50	-2.9	6,996	-0.04%
2024/04/16	0	0.00	1	213.50	211.50	-1	7,118	-0.01%
2024/04/15	0	0.00	3	215.83	210.00	-3	7,041	-0.04%
2024/04/11	8	206.06	12.1	207.85	200.50	-4.1	6,878	-0.06%
2024/04/10	0	0.00	1	225.00	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	1	211.00	3	211.67	213.50	-2	6,659	-0.03%
2024/04/03	0	0.00	10.2	211.20	216.00	-10.2	6,637	-0.15%
2024/03/29	0	0.00	2.1	221.41	218.50	-2.1	6,595	-0.03%
2024/03/27	3.7	225.84	0	0.00	221.50	3.7	6,580	0.06%
2024/03/26	17	238.82	17.4	231.40	228.50	-0.3	6,614	-0.01%
2024/03/25	11	229.00	16	236.59	237.50	-5	6,471	-0.08%
2024/03/22	1	221.00	0	0.00	221.00	1	6,440	0.02%
2024/03/21	0.2	221.00	2	214.00	219.50	-1.8	6,438	-0.03%
2024/03/20	2	202.00	3.3	203.22	207.50	-1.3	6,744	-0.02%
2024/03/19	1	220.50	3.7	215.76	217.50	-2.7	6,635	-0.04%
2024/03/18	2.1	223.45	18.2	222.19	224.00	-16.1	6,628	-0.24%
2024/03/15	0	0.00	1.1	224.91	225.00	-1.1	6,641	-0.02%
2024/03/14	0	239.00	5.1	235.55	232.00	-5.1	6,668	-0.08%
2024/03/13	0	0.00	10.1	251.93	246.00	-10.1	6,671	-0.15%
2024/03/12	0.2	249.00	1.5	241.85	248.50	-1.3	6,712	-0.02%
2024/03/11	0	0.00	10.3	241.86	230.50	-10.3	6,718	-0.15%
2024/03/08	0.3	234.36	23.1	240.57	238.50	-22.8	6,830	-0.33%
2024/03/07	0	0.00	107.7	241.89	241.00	-107.7	6,793	-1.59%	大賣/鉅額交易
2024/03/06	1.3	248.00	26.2	248.06	248.00	-24.9	6,691	-0.37%
2024/03/05	1	248.50	8.1	250.64	249.00	-7.1	6,663	-0.11%
2024/03/04	0	0.00	33.3	262.40	252.50	-33.3	6,596	-0.50%
2024/03/01	2.5	256.15	47.1	257.14	260.00	-44.6	6,539	-0.68%
2024/02/29	0.2	258.50	31.6	255.14	257.50	-31.4	6,506	-0.48%
2024/02/27	0	0.00	6.1	250.74	249.50	-6.1	6,532	-0.09%
2024/02/26	0.7	253.50	18.8	255.90	254.00	-18.1	6,507	-0.28%
2024/02/23	4.1	262.48	9.2	258.11	253.00	-5.1	6,487	-0.08%
2024/02/22	0	0.00	4	237.38	254.50	-4	6,364	-0.06%
2024/02/21	0.1	237.50	0.7	237.00	236.50	-0.6	6,285	-0.01%
2024/02/20	0.1	238.00	16	238.69	237.50	-15.9	6,315	-0.25%
2024/02/19	0.1	243.50	18	244.50	240.50	-17.9	6,365	-0.28%
2024/02/16	1	248.00	5	240.20	248.00	-4	6,428	-0.06%
2024/02/05	0	0.00	1	220.00	219.00	-1	6,563	-0.02%
2024/02/02	1	216.50	1	218.00	216.50	0	6,768	0.00%
2024/01/31	0	0.00	2	220.50	219.00	-2	6,912	-0.03%
2024/01/30	1	225.50	3	226.67	222.50	-2	6,893	-0.03%
2024/01/29	1	225.00	1	227.00	225.00	0	6,876	0.00%
2024/01/26	1	219.50	1	219.00	219.50	0	6,900	0.00%
2024/01/25	0	0.00	6	213.50	217.00	-6	6,971	-0.09%
2024/01/24	3	220.50	16	218.38	216.50	-13	7,217	-0.18%
2024/01/23	3	217.00	15	215.50	220.50	-12	7,271	-0.17%
2024/01/22	0	0.00	1	195.50	205.50	-1	7,049	-0.01%
2024/01/19	5	192.90	4	197.38	191.00	1	6,986	0.01%
2024/01/18	3	195.83	0	203.50	197.00	3	6,972	0.04%
2024/01/17	0	0.00	36	203.79	205.00	-36	6,919	-0.52%
2024/01/16	1	205.00	49	204.55	204.50	-48	6,830	-0.70%
2024/01/15	0	0.00	20	200.78	203.50	-20	6,744	-0.30%
2024/01/12	0	0.00	45	190.86	189.00	-45	6,546	-0.69%
2024/01/11	4.1	186.04	21	189.55	191.50	-16.9	6,489	-0.26%
2024/01/10	23.1	180.97	71	185.70	189.00	-47.9	6,488	-0.74%
2024/01/09	0	0.00	4	186.00	186.50	-4	6,323	-0.06%
2024/01/04	11	179.41	3	179.50	180.00	8	6,296	0.13%
2024/01/02	16	174.84	10.4	178.49	173.50	5.6	6,320	0.09%
2023/12/29	0	0.00	5	174.10	174.50	-5	6,333	-0.08%
2023/12/27	7	170.14	0	0.00	168.00	7	6,389	0.11%
2023/12/26	6	169.50	5	170.90	172.50	1	6,375	0.02%
2023/12/25	8	168.44	1	173.00	168.00	7	6,407	0.11%
2023/12/22	4	171.75	3	176.33	171.50	1	6,401	0.02%
2023/12/21	22	171.52	6	172.58	173.50	16	6,430	0.25%
2023/12/20	17	179.50	15	182.17	178.00	2	6,423	0.03%
2023/12/19	2	178.50	55	180.96	181.50	-53	6,383	-0.83%
2023/12/18	17	174.18	78.8	177.95	181.50	-61.8	6,314	-0.98%
2023/12/15	92	179.99	125	183.42	172.00	-33	6,262	-0.53%	大賣/
2023/12/14	17.2	186.56	61	184.89	186.50	-43.9	5,929	-0.74%
2023/12/13	22	180.68	1	183.00	180.00	21	6,067	0.35%
2023/12/12	3	181.33	7	181.86	181.00	-4	6,307	-0.06%
2023/12/11	14	179.43	4	179.00	179.00	10	6,307	0.16%
2023/12/08	11	182.45	18	183.08	182.50	-7	6,312	-0.11%
2023/12/07	16	178.75	26	182.12	182.00	-10	6,321	-0.16%
2023/12/06	35	179.04	61	179.58	180.00	-26	6,256	-0.42%
2023/12/05	0	0.00	26	179.00	179.00	-26	6,182	-0.42%
2023/12/04	0	0.00	2	170.00	171.00	-2	6,046	-0.03%
2023/12/01	3	165.83	2	168.50	167.00	1	6,117	0.02%
2023/11/30	0	0.00	2	168.00	166.00	-2	6,185	-0.03%
2023/11/29	3	166.50	11	169.05	166.00	-8	6,221	-0.13%
2023/11/28	6	166.50	0	0.00	166.50	6	6,249	0.10%
2023/11/27	1	168.50	14	168.04	166.50	-13	6,305	-0.21%
2023/11/24	0	0.00	5	169.70	173.50	-5	6,299	-0.08%
2023/11/22	0	0.00	8	168.50	168.00	-8	6,358	-0.13%
2023/11/21	0	0.00	2	167.00	163.50	-2	6,356	-0.03%
2023/11/20	0	0.00	12	168.46	165.50	-12	6,356	-0.19%
2023/11/17	13	169.12	5	169.30	168.50	8	6,332	0.13%
2023/11/16	0	0.00	40	167.75	170.00	-40	6,303	-0.63%
2023/11/15	5	167.90	22	172.41	165.50	-17	6,246	-0.27%
2023/11/14	0	0.00	17	167.41	169.00	-17	6,146	-0.28%
2023/11/13	2	165.75	48	171.69	166.00	-46	6,074	-0.76%
2023/11/09	0	0.00	1	151.50	151.00	-1	5,631	-0.02%
2023/11/08	0	0.00	2	144.00	147.00	-2	5,657	-0.04%
2023/11/07	1	140.50	4	139.64	140.00	-3	5,620	-0.05%
2023/11/03	5	139.30	5	139.50	140.00	0	5,700	0.00%
2023/11/02	9	140.28	4	138.00	139.50	5	5,716	0.09%
2023/11/01	199	141.31	0	0.00	143.50	199	5,589	3.56%	大買/鉅額交易
2023/10/31	14	157.00	0	0.00	150.50	14	5,324	0.26%
2023/10/30	1	167.00	0	0.00	167.00	1	5,302	0.02%
2023/10/27	1	166.00	2	167.50	167.50	-1	5,387	-0.02%
2023/10/26	4	162.88	5	164.50	164.00	-1	5,434	-0.02%
2023/10/25	1	170.50	0	0.00	170.00	1	5,423	0.02%
2023/10/23	4	176.50	0	0.00	173.00	4	5,583	0.07%
2023/10/17	0	0.00	13	178.58	179.50	-13	5,956	-0.22%
2023/10/16	0	0.00	1	178.00	175.50	-1	6,000	-0.02%
2023/10/13	4	171.25	2	172.00	172.00	2	6,119	0.03%
2023/10/12	1	175.00	0	0.00	175.50	1	6,335	0.02%
2023/10/11	6	172.83	0	0.00	172.00	6	6,489	0.09%
2023/10/06	1	172.50	0	0.00	176.00	1	6,735	0.01%
2023/10/05	15	177.00	0	0.00	175.00	15	6,810	0.22%
2023/10/04	1	182.00	1	182.00	182.00	0	6,988	0.00%
2023/10/03	7	176.86	0	0.00	176.50	7	7,197	0.10%
2023/10/02	0	0.00	5	183.00	182.50	-5	7,640	-0.07%
2023/09/28	0	0.00	14	182.93	181.00	-14	7,767	-0.18%
2023/09/27	10	179.00	1	181.00	183.00	9	7,818	0.12%
2023/09/26	3	179.00	1	181.50	179.00	2	7,938	0.03%
2023/09/25	41	175.41	1	177.50	177.50	40	8,099	0.49%
2023/09/21	1	181.00	6	181.83	181.00	-5	8,655	-0.06%
2023/09/20	1	183.00	10	185.70	183.00	-9	8,701	-0.10%
2023/09/19	3	187.17	2	186.75	187.00	1	8,614	0.01%
2023/09/18	3	187.50	24	187.33	188.00	-21	8,476	-0.25%
2023/09/15	1	173.50	30	181.67	178.50	-29	8,215	-0.35%
2023/09/14	1	167.00	1	167.50	167.50	0	7,911	0.00%
2023/09/13	13	159.77	0	0.00	160.50	13	7,851	0.17%
2023/09/12	1	166.00	0	0.00	165.50	1	7,792	0.01%
2023/09/11	0	0.00	13	171.46	170.00	-13	7,726	-0.17%
2023/09/07	0	0.00	6	166.00	165.50	-6	7,677	-0.08%
2023/09/06	0	0.00	63	171.57	166.00	-63	7,691	-0.82%
2023/09/05	0	0.00	1.3	163.80	165.00	-1.3	7,660	-0.02%
2023/08/28	0	0.00	1	150.00	150.00	-1	7,327	-0.01%
2023/08/23	0	0.00	1	143.00	142.00	-1	7,413	-0.01%
2023/08/22	1	138.50	0	0.00	138.00	1	7,463	0.01%
2023/08/21	1	139.00	0	0.00	138.50	1	7,474	0.01%
2023/08/11	1	142.00	3	142.33	143.50	-2	7,361	-0.03%
2023/08/09	1	151.50	0	0.00	151.50	1	7,190	0.01%
2023/08/08	0	0.00	2	160.00	157.00	-2	7,172	-0.03%
2023/08/02	2	151.00	0	0.00	151.50	2	7,156	0.03%
2023/08/01	2.1	157.81	0	0.00	156.00	2.1	7,157	0.03%
2023/07/28	0.2	162.00	0	0.00	165.50	0.2	7,045	0.00%
2023/07/27	0	0.00	7	163.57	163.50	-7	7,092	-0.10%
2023/07/26	6	165.42	1	169.50	164.00	5	7,021	0.07%
2023/07/25	1	164.50	19	165.50	164.50	-18	6,878	-0.26%
2023/07/24	18	159.14	18	157.31	158.50	0	6,735	0.00%
2023/07/21	0	0.00	15	149.47	149.50	-15	6,458	-0.23%
2023/07/20	2	147.50	7	146.86	147.50	-5	6,443	-0.08%
2023/07/18	6	146.92	0	0.00	141.50	6	6,490	0.09%
2023/07/17	1	149.00	2	150.00	149.00	-1	6,392	-0.02%
2023/07/14	16	144.38	1	149.50	144.00	15	6,242	0.24%
2023/07/13	1	146.00	1	148.00	144.50	0	6,123	0.00%
2023/07/12	1	141.00	0	0.00	143.00	1	5,938	0.02%
2023/07/11	6	145.92	0	0.00	140.50	6	5,853	0.10%
2023/07/10	5	146.00	0	0.00	146.00	5	5,727	0.09%
2023/07/07	3	143.17	7.2	143.57	144.00	-4.2	5,747	-0.07%
2023/07/06	0	0.00	0.1	136.00	136.50	-0.1	5,326	0.00%
2023/07/05	2	130.50	1	134.50	131.00	1	5,329	0.02%
2023/07/04	1	133.50	0	0.00	133.50	1	5,304	0.02%
2023/07/03	0	0.00	0.1	138.50	137.50	-0.1	5,175	0.00%
2023/06/30	0	0.00	6.1	133.93	136.00	-6.1	4,961	-0.12%
2023/06/29	0	0.00	4.2	126.40	129.50	-4.2	4,553	-0.09%
2023/06/28	1	115.50	1.1	115.05	118.00	-0.1	4,363	0.00%
2023/06/14	1	108.50	0	0.00	111.00	1	4,242	0.02%
2023/06/13	1	110.00	0	0.00	108.50	1	4,231	0.02%
2023/06/09	0	0.00	1	116.00	116.00	-1	4,198	-0.02%
2023/06/02	0	0.00	0.1	110.50	110.00	-0.1	4,182	0.00%
2023/05/31	1	110.00	0	0.00	109.00	1	4,137	0.02%
2023/05/29	1	110.50	2	109.00	109.50	-1	4,073	-0.02%
2023/05/26	1	101.00	1.1	102.55	103.00	-0.1	3,928	0.00%
2023/05/23	2	104.00	2	101.00	101.00	0	3,851	0.00%
2023/05/16	1	99.00	0	0.00	98.90	1	3,959	0.03%
2023/05/11	1	101.00	0	0.00	100.00	1	3,975	0.03%
2023/05/10	1	103.50	0	0.00	103.50	1	3,949	0.03%
2023/05/08	0.2	110.50	0	0.00	109.00	0.2	3,971	0.01%
2023/05/03	1	114.00	1.1	116.55	116.00	-0.1	4,009	0.00%
2023/04/25	2	110.50	0	0.00	109.00	2	4,004	0.05%
2023/04/20	0	0.00	0	116.00	114.50	0	3,810	0.00%
2023/04/19	0	0.00	0.1	116.00	115.50	-0.1	3,799	0.00%
2023/04/18	0	114.50	1	116.41	114.00	-1	3,722	-0.03%
2023/04/13	0	0.00	0.1	111.00	112.50	-0.1	3,634	0.00%
2023/04/10	1	105.00	1.1	105.55	105.00	-0.1	3,443	0.00%
2023/04/07	0	0.00	0.1	101.50	102.50	-0.1	3,296	0.00%
2023/04/06	0	0.00	1	98.00	98.00	-1	3,247	-0.03%
2023/03/30	0.1	92.20	0	0.00	92.40	0.1	3,436	0.00%
2023/03/29	1	93.90	0	0.00	93.60	1	3,410	0.03%
2023/03/20	0	0.00	0.1	101.00	99.50	-0.1	3,563	0.00%
2023/03/16	0.1	95.70	0	0.00	96.10	0.1	3,686	0.00%
2023/03/15	2.1	98.74	2	97.90	97.90	0.1	3,776	0.00%
2023/03/13	1.1	97.55	1	98.30	102.00	0.1	3,864	0.00%
2023/03/10	0	98.70	1	100.50	98.50	-1	3,921	-0.02%
2023/03/09	1	103.50	1	104.00	102.50	0	3,897	0.00%
2023/03/07	1	106.50	1	106.50	107.00	0	3,966	0.00%
2023/03/03	1	102.50	0	0.00	102.50	1	3,964	0.03%
2023/02/20	0	0.00	2.1	106.00	106.50	-2.1	4,187	-0.05%
2023/02/17	1	101.00	3	101.67	102.50	-2	4,128	-0.05%
2023/02/15	0	0.00	1	100.00	100.00	-1	4,121	-0.02%
2023/02/14	2	98.90	2	99.00	99.00	0	4,113	0.00%
2023/02/10	1	97.50	1	97.90	97.30	0	4,152	0.00%
2023/02/08	2	99.15	0	0.00	98.40	2	4,093	0.05%
2023/02/07	1	99.50	1	100.00	99.50	0	4,073	0.00%
2023/02/06	0.1	100.00	0.1	100.50	99.60	0	4,063	0.00%
2023/02/03	3	105.50	1	105.00	105.00	2	3,971	0.05%
2023/02/01	1	105.00	3.1	105.68	105.00	-2.1	3,987	-0.05%
2023/01/30	0	0.00	2	96.10	95.80	-2	3,893	-0.05%
2023/01/17	2	94.50	1	94.80	95.00	1	4,001	0.02%
2023/01/16	1	92.90	1	92.70	92.90	0	4,039	0.00%
2023/01/11	0	0.00	0.2	94.00	93.30	-0.2	4,190	0.00%
2023/01/09	0	0.00	3	92.37	93.30	-3	4,100	-0.07%
2023/01/05	2.1	90.14	1	89.50	89.50	1.1	4,011	0.03%
2023/01/03	1	89.50	2	90.85	90.90	-1	3,951	-0.03%
2022/12/30	2	89.70	0	0.00	88.60	2	3,912	0.05%
2022/12/29	3	91.00	3	91.67	90.80	0	3,854	0.00%
2022/12/28	3	91.83	3	91.20	91.90	0	3,763	0.00%
2022/12/27	1	86.90	1	87.60	88.00	0	3,626	0.00%
2022/12/26	2	87.75	2	86.50	86.20	0	3,627	0.00%
2022/12/23	4	90.75	4	91.35	88.90	0	3,619	0.00%
2022/12/22	1	89.80	2	88.75	90.00	-1	3,537	-0.03%
2022/12/21	0	0.00	0.2	86.00	83.70	-0.2	3,507	-0.01%
2022/12/20	0.2	82.75	0	0.00	81.70	0.2	3,520	0.01%
2022/12/16	1	87.70	0	0.00	87.70	1	3,573	0.03%
2022/12/15	0	0.00	1	91.50	90.90	-1	3,556	-0.03%
2022/12/08	2	89.90	3	89.57	90.00	-1	3,421	-0.03%
2022/12/07	1	86.70	0	0.00	85.90	1	3,324	0.03%
2022/12/05	1	89.00	0	0.00	88.80	1	3,152	0.03%
2022/12/01	1	85.00	1	84.50	85.70	0	3,011	0.00%
2022/11/22	1	84.50	1	82.90	82.90	0	2,816	0.00%
2022/11/21	2	82.20	12.1	83.42	86.30	-10.1	2,738	-0.37%
2022/11/17	0	0.00	2	82.15	82.00	-2	2,654	-0.08%
2022/11/16	1	80.20	0	0.00	81.90	1	2,656	0.04%
2022/11/15	10	81.30	0	0.00	81.80	10	2,614	0.38%
2022/11/14	0	0.00	1	81.80	81.70	-1	2,645	-0.04%
2022/11/11	2.2	79.85	2	78.50	78.50	0.2	2,801	0.01%
2022/10/31	1	80.40	0	0.00	77.00	1	2,895	0.03%
2022/10/26	1	78.40	1.2	79.57	80.00	-0.2	2,780	-0.01%
2022/10/25	1	77.40	1	78.00	80.00	0	2,724	0.00%
2022/10/24	0	0.00	1.1	77.30	78.10	-1.1	2,582	-0.04%
2022/10/21	2	72.65	2.1	72.95	73.60	-0.1	2,496	0.00%
2022/10/20	0	0.00	1	71.62	71.60	-1	2,421	-0.04%
2022/10/19	1	69.30	5	70.34	70.40	-4	2,376	-0.17%
2022/10/17	1	64.80	1	64.80	64.80	0	2,358	0.00%
2022/10/13	0	0.00	3	63.50	63.40	-3	2,375	-0.13%
2022/10/12	1	65.90	1	65.30	65.30	0	2,390	0.00%
2022/10/11	0	0.00	1	66.80	66.80	-1	2,416	-0.04%
2022/10/07	1	66.60	0	0.00	66.00	1	2,409	0.04%
2022/09/30	0	0.00	3	62.40	62.80	-3	2,559	-0.12%
2022/09/28	4	64.05	1	63.90	63.00	3	2,539	0.12%
2022/09/27	1	66.40	1	66.80	66.80	0	2,548	0.00%
2022/09/26	0.2	67.90	0	0.00	66.40	0.2	2,544	0.01%
2022/09/23	1	70.50	0	0.00	70.40	1	2,556	0.04%
2022/09/21	1	77.40	1	77.90	78.30	0	2,574	0.00%
2022/09/20	1	78.80	1	77.90	77.90	0	2,636	0.00%
2022/09/19	1	82.50	1	80.80	80.80	0	2,673	0.00%
2022/09/14	1	82.00	1	82.80	82.50	0	2,775	0.00%
2022/09/12	1	82.30	1	83.30	83.70	0	2,837	0.00%
2022/09/07	1	81.60	1	80.50	80.50	0	2,967	0.00%
2022/09/06	1	82.00	0	0.00	82.00	1	3,156	0.03%
2022/09/05	1	84.40	1	83.00	83.00	0	3,182	0.00%
2022/09/01	1	86.20	0	0.00	85.30	1	3,198	0.03%
2022/08/30	0	0.00	1	86.40	86.50	-1	3,228	-0.03%
2022/08/29	1	83.20	1	84.80	85.40	0	3,241	0.00%
2022/08/26	0.2	86.30	0	0.00	86.10	0.2	3,237	0.00%
2022/08/25	1	88.70	0	0.00	87.70	1	3,223	0.03%
2022/08/24	0	0.00	1	88.40	88.20	-1	3,225	-0.03%
2022/08/22	1	85.00	1	86.00	86.20	0	3,253	0.00%
2022/08/19	2	84.40	1	85.20	86.50	1	3,243	0.03%
2022/08/18	1	82.50	0	0.00	83.90	1	3,198	0.03%
2022/08/17	5.2	91.39	6	88.43	88.00	-0.8	3,013	-0.03%
2022/08/16	1	99.60	0	0.00	97.70	1	2,843	0.04%
2022/08/11	1	99.50	1	99.10	99.10	0	2,927	0.00%
2022/08/09	0	0.00	2	101.25	101.00	-2	2,968	-0.07%
2022/08/04	1.1	99.03	0	0.00	97.20	1.1	3,186	0.03%
2022/08/02	1	101.50	0	0.00	98.90	1	3,214	0.03%
2022/08/01	2	103.50	0	0.00	101.50	2	3,236	0.06%
2022/07/28	1	101.00	1	100.50	100.50	0	3,278	0.00%
2022/07/25	1	98.10	1	99.50	100.00	0	3,457	0.00%
2022/07/22	1	97.80	2	99.35	98.00	-1	3,576	-0.03%
2022/07/21	1	97.00	1	97.70	97.80	0	3,745	0.00%
2022/07/20	1	97.60	1	97.40	97.40	0	4,535	0.00%
2022/07/19	1	97.40	0	0.00	97.40	1	4,609	0.02%
2022/07/18	1	94.10	1	94.50	94.50	0	4,654	0.00%
2022/07/14	1	96.00	1	96.60	96.30	0	4,833	0.00%
2022/07/12	0	0.00	20	97.01	98.00	-20	5,311	-0.38%
2022/07/08	21	105.93	0	0.00	105.00	21	6,030	0.35%
2022/07/07	2	106.00	0	0.00	106.00	2	6,067	0.03%
2022/07/06	1	112.00	11	110.59	106.50	-10	6,132	-0.16%
2022/07/05	2	112.75	25	112.74	112.50	-23	6,141	-0.37%
2022/07/04	4	109.88	1	110.50	112.50	3	6,096	0.05%
2022/07/01	1	111.00	1	112.00	109.00	0	6,082	0.00%
2022/06/30	1	111.00	1	112.00	110.50	0	6,034	0.00%
2022/06/29	1	108.50	1	110.00	110.50	0	6,062	0.00%
2022/06/28	31	108.95	1	111.00	108.50	30	6,091	0.49%
2022/06/27	2	106.50	2	108.25	108.00	0	6,062	0.00%
2022/06/24	1	101.50	2	106.25	107.50	-1	6,191	-0.02%
2022/06/16	0	0.00	2	105.50	105.50	-2	6,414	-0.03%
2022/06/15	26	111.15	0	0.00	108.00	26	6,386	0.41%
2022/06/08	0	0.00	2	113.00	113.50	-2	6,089	-0.03%
2022/06/06	3	113.33	0	0.00	113.00	3	6,101	0.05%
2022/05/30	0	0.00	3	117.00	116.50	-3	6,120	-0.05%
2022/05/25	2	116.00	2	115.00	115.00	0	6,042	0.00%
2022/05/24	3	116.50	1	118.50	114.50	2	6,028	0.03%
2022/05/17	0	0.00	1	117.50	118.50	-1	5,839	-0.02%
2022/05/13	5	118.50	3	117.83	116.00	2	5,750	0.03%
2022/05/12	1	115.00	1	112.00	112.00	0	5,612	0.00%
2022/05/11	1	117.00	4	116.38	115.50	-3	5,588	-0.05%
2022/05/10	2	116.00	2	117.50	117.50	0	5,551	0.00%
2022/05/09	2	116.00	2	117.50	116.00	0	5,528	0.00%
2022/05/05	3	122.67	3	123.00	122.00	0	5,479	0.00%
2022/05/04	2	122.00	1	122.00	120.50	1	5,462	0.02%
2022/04/29	1	125.50	0	0.00	127.50	1	5,388	0.02%
2022/04/28	2	131.00	0	0.00	125.00	2	5,336	0.04%
2022/04/27	5	130.40	3	131.83	134.00	2	5,177	0.04%
2022/04/26	2	130.75	8	135.06	133.50	-6	5,001	-0.12%
2022/04/22	4	129.50	3	128.17	128.50	1	4,124	0.02%
2022/04/21	2	131.75	2	127.50	127.50	0	4,080	0.00%
2022/04/20	4	131.00	2	130.75	131.00	2	4,037	0.05%
2022/04/19	3.1	132.95	5	133.40	133.50	-1.9	3,920	-0.05%
2022/04/18	4	132.50	2.1	135.10	132.50	1.9	3,801	0.05%
2022/04/15	5	127.30	5	130.70	130.50	0	3,517	0.00%
2022/04/14	1	120.50	3.1	122.90	124.00	-2.1	3,058	-0.07%
2022/04/13	0	0.00	0.1	117.50	117.50	-0.1	2,849	0.00%
2022/04/12	0	0.00	4	117.75	118.50	-4	2,793	-0.14%
2022/04/08	0	0.00	2	114.00	116.50	-2	2,684	-0.07%
2022/04/01	0	0.00	2	115.00	115.50	-2	2,591	-0.08%
2022/03/31	1.1	112.95	1	115.50	111.00	0.1	2,490	0.00%
2022/03/29	3.1	115.61	1	115.00	113.50	2.1	2,388	0.09%
2022/03/28	1	120.50	1	122.00	121.50	0	2,230	0.00%
2022/03/25	3	118.50	3	118.50	119.00	0	2,145	0.00%
2022/03/24	3	118.50	3	121.50	119.50	0	2,259	0.00%
2022/03/18	0	0.00	4	109.75	109.00	-4	2,212	-0.18%
2022/03/17	0	0.00	1	107.50	107.50	-1	2,193	-0.05%
2022/03/14	1	106.50	0	0.00	107.50	1	2,210	0.05%
2022/03/10	4	105.88	1	108.00	106.50	3	2,216	0.14%
2022/03/09	1	105.50	0	0.00	105.50	1	2,212	0.05%
2022/03/08	1	107.50	2	106.50	105.00	-1	2,187	-0.05%
2022/03/03	1	114.00	0	0.00	114.00	1	2,133	0.05%
2022/02/24	1	110.00	0	0.00	108.50	1	2,224	0.04%
2022/02/23	0	0.00	1	111.50	111.50	-1	2,224	-0.04%
2022/02/22	0	0.00	1	112.00	111.50	-1	2,257	-0.04%
2022/02/21	0	0.00	1	114.00	113.50	-1	2,253	-0.04%
2022/02/17	1	110.50	0	0.00	110.50	1	2,241	0.04%
2022/02/15	1	109.50	0	0.00	108.50	1	2,287	0.04%
2022/02/14	1	109.50	1	109.50	110.00	0	2,309	0.00%
2022/02/10	0	0.00	1	112.00	112.00	-1	2,366	-0.04%
2022/02/08	2	110.25	0	0.00	110.50	2	2,457	0.08%
2022/01/25	3	106.67	0	0.00	105.50	3	2,498	0.12%
2022/01/24	1	108.50	0	0.00	109.00	1	2,524	0.04%
2022/01/21	2	112.25	0	0.00	111.00	2	2,549	0.08%
2022/01/19	1	112.50	0	0.00	112.50	1	2,676	0.04%
2022/01/17	2	114.50	0	0.00	114.00	2	2,671	0.07%
2022/01/11	2.1	118.14	0	0.00	116.50	2.1	2,728	0.08%
2022/01/10	0	0.00	2.1	120.19	121.00	-2.1	2,728	-0.08%
2022/01/07	3	117.00	3.3	116.44	116.50	-0.3	2,746	-0.01%
2022/01/06	0	0.00	3	114.33	114.50	-3	2,795	-0.11%
2022/01/05	1	113.50	1	115.00	112.00	0	2,868	0.00%
2022/01/04	1	113.00	0	0.00	113.00	1	2,989	0.03%
2022/01/03	1	113.00	0	0.00	114.00	1	3,122	0.03%
2021/12/29	1	110.00	0	0.00	111.00	1	4,067	0.02%
2021/12/28	0	0.00	0	110.00	110.50	0	4,345	0.00%
2021/12/24	1	110.50	0	0.00	110.50	1	5,362	0.02%
2021/12/22	1.2	112.92	0	0.00	112.00	1.2	5,612	0.02%
2021/12/21	1	113.00	0	0.00	114.00	1	5,597	0.02%
2021/12/20	4	118.38	3	115.67	114.00	1	5,569	0.02%
2021/12/17	13	115.50	18.1	117.36	116.50	-5.1	5,313	-0.10%
2021/12/09	1	110.00	0	0.00	110.00	1	5,102	0.02%
2021/12/03	1	113.00	0	0.00	110.50	1	5,182	0.02%
2021/12/02	0	0.00	1.1	111.00	110.00	-1.1	5,170	-0.02%
2021/11/24	1	112.50	1	114.00	112.00	0	5,212	0.00%
2021/11/19	0	0.00	0.1	112.00	111.50	-0.1	5,154	0.00%
2021/11/17	1	108.00	0	0.00	107.50	1	5,138	0.02%
2021/11/15	1	109.00	0	0.00	109.00	1	5,155	0.02%
2021/11/12	1	111.00	0	0.00	111.00	1	5,142	0.02%
2021/11/10	0	0.00	7	115.50	114.00	-7	5,123	-0.14%
2021/11/08	0	0.00	0.1	115.00	114.00	-0.1	5,101	0.00%
2021/11/05	0.1	110.00	0	0.00	110.50	0.1	5,044	0.00%
2021/11/01	7	116.00	0	0.00	115.00	7	5,076	0.14%
2021/10/29	1	114.00	1	113.00	113.00	0	5,063	0.00%
2021/10/27	1	106.50	0	0.00	109.00	1	4,896	0.02%
2021/10/22	1	105.50	0	0.00	105.50	1	4,896	0.02%
2021/10/20	2	107.00	0	0.00	106.50	2	4,874	0.04%
2021/10/18	1.1	107.14	0	0.00	107.50	1.1	4,837	0.02%
2021/10/15	1	106.50	0	0.00	110.50	1	4,826	0.02%
2021/10/14	0.2	113.00	0	0.00	111.50	0.2	4,733	0.00%
2021/10/13	0	0.00	0.3	119.00	118.00	-0.3	4,607	-0.01%
2021/10/12	0.2	114.50	0	0.00	113.00	0.2	4,523	0.00%
2021/10/07	0.1	117.50	0	0.00	123.50	0.1	4,316	0.00%
2021/10/06	1	125.50	1	129.00	122.00	0	4,053	0.00%
2021/10/04	0	0.00	2	113.50	121.50	-2	3,164	-0.06%
2021/10/01	2	119.50	1	121.00	113.00	1	2,791	0.04%
2021/09/30	0	0.00	1	116.00	116.50	-1	2,257	-0.04%
2021/09/29	0	0.00	3	108.00	106.00	-3	2,115	-0.14%
2021/08/30	1	111.00	0	0.00	112.00	1	5,221	0.02%
2021/08/23	3	109.00	0	0.00	109.50	3	5,800	0.05%
2021/08/12	1	115.00	0	0.00	115.00	1	5,937	0.02%
2021/08/05	0	0.00	3	117.50	119.00	-3	6,271	-0.05%
2021/07/28	3	123.50	0	0.00	123.00	3	7,292	0.04%
2021/07/16	1	129.00	0	0.00	128.00	1	7,575	0.01%
2021/07/12	1	130.00	0	0.00	129.00	1	7,844	0.01%
2021/07/09	1	129.50	0	0.00	129.00	1	7,879	0.01%
2021/07/06	0	0.00	2	134.50	134.00	-2	7,945	-0.03%
2021/07/02	0	0.00	1	132.50	133.50	-1	7,828	-0.01%
2021/07/01	1	130.50	0	0.00	129.50	1	7,797	0.01%
2021/06/30	0	0.00	1	134.00	134.00	-1	7,705	-0.01%
2021/06/28	0	0.00	1	131.00	131.50	-1	7,515	-0.01%
2021/06/24	0	0.00	1	134.50	134.50	-1	7,399	-0.01%
2021/06/23	3	137.83	0	0.00	134.00	3	7,310	0.04%
2021/06/22	0	0.00	1	137.50	137.50	-1	7,170	-0.01%
2021/06/18	1	132.50	1	132.50	132.50	0	6,703	0.00%
2021/06/17	1	134.50	1	136.00	132.50	0	6,614	0.00%
2021/06/16	2	134.75	2	134.75	132.50	0	6,410	0.00%
2021/06/15	1	128.50	1	127.50	130.00	0	6,149	0.00%
2021/06/11	1	129.00	3	128.83	124.50	-2	5,929	-0.03%
2021/06/10	3	124.50	3	122.67	121.50	0	5,562	0.00%
2021/06/09	0	0.00	7	120.43	123.50	-7	5,306	-0.13%
2021/06/07	4	112.00	0	0.00	111.50	4	5,059	0.08%
2021/06/04	1	123.00	2	120.00	116.00	-1	4,986	-0.02%
2021/06/03	0	0.00	1	114.50	116.00	-1	4,642	-0.02%
2021/06/01	0	0.00	1	112.00	113.50	-1	4,574	-0.02%
2021/05/28	1	107.00	0	0.00	106.00	1	4,450	0.02%
2021/05/27	1	103.50	0	0.00	105.50	1	4,400	0.02%
2021/05/19	11	108.41	11	105.09	106.00	0	4,617	0.00%
2021/05/18	0	0.00	1	101.50	104.50	-1	4,604	-0.02%
2021/05/17	1	98.00	0	0.00	95.50	1	4,577	0.02%
2021/05/14	1	110.50	1	105.50	106.00	0	4,465	0.00%
2021/05/13	0	0.00	1	107.00	106.00	-1	4,390	-0.02%
2021/05/12	5	104.90	9	105.22	105.50	-4	4,288	-0.09%
2021/05/11	3	114.50	12	120.21	116.00	-9	4,090	-0.22%
2021/05/10	14	123.32	5	124.40	122.50	9	3,867	0.23%
2021/05/07	1	119.50	0	0.00	116.50	1	3,558	0.03%
2021/05/06	0	0.00	2	117.00	119.00	-2	3,469	-0.06%
2021/05/04	0	0.00	4	108.00	106.50	-4	3,356	-0.12%
2021/05/03	1	115.50	0	0.00	112.00	1	3,386	0.03%
2021/04/29	0	0.00	1	116.00	116.00	-1	3,283	-0.03%
2021/04/28	0	0.00	13	113.46	113.50	-13	3,255	-0.40%
2021/04/27	0	0.00	1	115.00	114.00	-1	3,268	-0.03%
2021/04/21	1	116.50	1	117.50	116.50	0	3,284	0.00%
2021/04/20	5	120.50	2	118.25	117.50	3	3,261	0.09%
2021/04/19	5	117.70	0	0.00	119.00	5	3,242	0.15%
2021/04/16	0	0.00	1	115.00	114.00	-1	3,150	-0.03%
2021/04/14	1	108.00	3	110.50	110.50	-2	3,196	-0.06%
2021/04/13	12	113.00	0	0.00	110.50	12	3,157	0.38%
2021/04/12	2	112.50	1	110.50	112.00	1	3,162	0.03%
2021/04/09	1	108.00	0	0.00	108.00	1	3,138	0.03%
2021/04/08	0	0.00	1	111.00	110.50	-1	3,123	-0.03%
2021/03/30	0	0.00	2	105.50	108.50	-2	3,245	-0.06%
2021/03/26	0	0.00	1	105.00	105.50	-1	3,391	-0.03%
2021/03/25	1	104.50	0	0.00	105.00	1	3,485	0.03%
2021/03/24	1	105.50	2	105.75	106.00	-1	3,537	-0.03%
2021/03/23	0	0.00	1	109.00	109.50	-1	3,558	-0.03%
2021/03/19	1	111.00	0	0.00	111.50	1	3,659	0.03%
2021/03/12	1	113.50	0	0.00	112.00	1	3,859	0.03%
2021/03/10	0	0.00	1	114.00	113.50	-1	3,905	-0.03%
2021/03/08	1	112.00	0	0.00	110.50	1	3,991	0.03%
2021/03/04	1	113.00	0	0.00	113.00	1	4,113	0.02%
2021/03/03	0	0.00	1	116.00	114.00	-1	4,160	-0.02%
2021/03/02	1	113.00	0	0.00	113.50	1	4,227	0.02%
2021/02/26	3	120.00	0	0.00	114.00	3	4,366	0.07%
2021/02/25	1	115.00	0	0.00	115.00	1	4,307	0.02%
2021/02/24	2	114.75	0	0.00	114.00	2	4,359	0.05%
2021/02/23	0	0.00	1	115.00	115.50	-1	4,389	-0.02%
2021/02/22	0	0.00	1	114.00	115.00	-1	4,366	-0.02%
2021/02/19	1	111.50	1	108.00	111.50	0	4,314	0.00%
2021/02/18	1	109.50	1	112.00	109.50	0	4,362	0.00%
2021/02/05	0	0.00	1	103.50	103.50	-1	4,388	-0.02%
2021/02/04	0	0.00	1	104.50	105.00	-1	4,417	-0.02%
2021/02/03	0	0.00	1	103.50	102.00	-1	4,432	-0.02%
2021/01/28	1	103.00	0	104.50	104.00	1	4,753	0.02%
2021/01/25	1	111.00	1	110.00	110.50	0	4,821	0.00%
2021/01/19	1	104.00	0	0.00	103.00	1	4,809	0.02%
2021/01/12	0	102.50	0	0.00	101.50	0	4,904	0.00%
2021/01/11	1	106.00	1	106.00	106.00	0	4,880	0.00%
2021/01/08	0	0.00	2	108.50	109.00	-2	4,914	-0.04%
2021/01/06	1	108.00	0	0.00	106.50	1	5,136	0.02%
2021/01/05	1	111.50	1	109.00	110.00	0	5,662	0.00%
2021/01/04	1.7	105.87	1.6	106.20	109.50	0	5,885	0.00%
2020/12/31	1	108.50	1	109.25	107.00	0	5,926	0.00%
2020/12/30	3	108.00	3	108.92	109.00	0	6,274	0.00%
2020/12/29	1	108.50	1.3	109.56	109.00	-0.3	6,638	0.00%
2020/12/28	4.1	110.89	2.9	110.97	110.00	1.2	6,673	0.02%
2020/12/25	3	112.00	3	113.09	112.50	0	6,715	0.00%
2020/12/24	5	113.50	3.9	114.43	113.00	1.1	6,845	0.02%
2020/12/23	4.2	114.14	1.4	114.50	113.50	2.8	7,092	0.04%
2020/12/22	8	117.19	6.8	117.67	113.50	1.2	7,963	0.02%
2020/12/21	1.2	113.39	1	119.00	118.50	0.2	7,993	0.00%
2020/12/18	3	113.67	4	114.30	112.00	-1	8,037	-0.01%
2020/12/17	4	110.00	6	110.88	110.50	-2	8,124	-0.03%
2020/12/16	3	112.50	2.9	113.60	114.00	0.1	8,311	0.00%
2020/12/15	1.2	113.78	1.3	115.99	111.50	-0.2	8,619	0.00%
2020/12/14	4	116.88	3.8	117.95	116.50	0.2	8,628	0.00%
2020/12/11	1	120.00	0.2	121.73	120.00	0.8	8,708	0.01%
2020/12/10	0	0.00	0.1	123.50	121.50	-0.1	8,802	0.00%
2020/12/09	5	122.40	4.9	123.64	122.00	0.1	9,052	0.00%
2020/12/08	1	121.50	1.3	122.96	121.50	-0.3	9,665	0.00%
2020/12/07	2	123.50	4.1	123.02	122.50	-2.1	9,957	-0.02%
2020/12/04	7	124.21	4	125.26	124.00	3	10,280	0.03%
2020/12/03	1	127.00	0	0.00	126.00	1	10,551	0.01%
2020/12/02	0.1	126.00	2.3	127.05	126.00	-2.1	11,057	-0.02%
2020/12/01	2	128.75	2.2	129.27	128.50	-0.2	11,168	0.00%
2020/11/30	3	131.50	7.6	131.96	130.50	-4.6	11,330	-0.04%
2020/11/27	1	128.00	6.3	128.67	129.00	-5.3	11,394	-0.05%
2020/11/26	3	127.67	3.1	127.70	127.00	-0.1	11,696	0.00%
2020/11/25	0	0.00	2.2	122.83	125.50	-2.2	12,113	-0.02%
2020/11/24	3	119.83	6.3	121.10	120.00	-3.3	12,092	-0.03%
2020/11/23	2	121.50	6.4	122.41	122.00	-4.4	12,418	-0.04%
2020/11/20	3	122.67	3.3	123.60	123.50	-0.3	12,613	0.00%
2020/11/19	0	0.00	6.3	126.58	126.00	-6.3	12,815	-0.05%
2020/11/18	1	124.50	0	0.00	124.50	1	13,059	0.01%
2020/11/17	3.1	124.53	9.3	125.72	124.00	-6.2	13,204	-0.05%
2020/11/16	7	125.64	2.8	128.10	125.50	4.2	13,334	0.03%
2020/11/13	1	129.00	0	0.00	130.00	1	13,382	0.01%
2020/11/12	2	128.75	0	0.00	128.50	2	13,825	0.01%
2020/11/10	1	134.50	0	0.00	130.50	1	13,956	0.01%
2020/11/09	1	135.50	0	0.00	134.00	1	14,046	0.01%
2020/11/03	1	133.00	2	131.25	131.50	-1	14,817	-0.01%
2020/11/02	2	127.50	1	129.50	127.50	1	14,818	0.01%
2020/10/30	0	0.00	0.9	133.30	130.00	-0.9	14,818	-0.01%
2020/10/29	1	132.00	1	133.00	132.00	0	14,959	0.00%
2020/10/28	4	134.63	13.9	134.61	133.50	-9.9	14,980	-0.07%
2020/10/27	0	0.00	5	132.60	132.00	-5	14,965	-0.03%
2020/10/26	6	130.00	6	131.92	130.00	0	15,370	0.00%
2020/10/23	1	132.00	3	133.17	132.00	-2	15,697	-0.01%
2020/10/22	2	129.75	3	130.67	131.00	-1	15,679	-0.01%
2020/10/21	1	132.50	1	133.50	132.00	0	15,659	0.00%
2020/10/20	2	132.50	1	132.00	132.50	1	15,711	0.01%
2020/10/19	4	135.13	3	135.33	135.00	1	15,682	0.01%
2020/10/16	2	134.75	1.5	137.69	134.50	0.5	15,822	0.00%
2020/10/15	23	139.83	11.5	142.08	138.00	11.5	15,821	0.07%
2020/10/14	14	141.04	9	142.67	141.50	5	15,766	0.03%
2020/10/13	3	141.00	14	143.64	139.50	-11	15,613	-0.07%
2020/10/12	4	137.50	14	136.61	139.00	-10	15,189	-0.07%
2020/10/08	9	136.44	9.5	136.21	135.00	-0.5	15,200	0.00%
2020/10/07	18	138.28	28	138.64	135.50	-10	15,128	-0.07%
2020/10/06	9	133.89	29	137.03	138.00	-20	14,831	-0.13%
2020/10/05	10	128.50	14	128.68	130.00	-4	14,654	-0.03%
2020/09/30	2	125.00	13	125.12	128.00	-11	14,650	-0.08%
2020/09/29	43	124.70	0	0.00	125.00	43	14,619	0.29%
2020/09/28	6	124.00	3	126.17	124.00	3	14,564	0.02%
2020/09/25	24	131.60	11	129.82	123.50	13	14,299	0.09%
2020/09/24	15	131.10	6	132.67	131.00	9	13,382	0.07%
2020/09/23	7	131.21	4	131.50	133.00	3	13,238	0.02%
2020/09/22	1	131.50	0	0.00	130.00	1	13,125	0.01%
2020/09/21	3	134.00	0	0.00	132.00	3	13,008	0.02%
2020/09/18	3	132.83	12	133.50	135.00	-9	12,802	-0.07%
2020/09/17	2	131.00	1	133.00	129.00	1	12,474	0.01%
2020/09/16	3	130.67	2	130.25	132.00	1	12,394	0.01%
2020/09/15	23	128.83	1	128.50	129.50	22	12,266	0.18%
2020/09/14	14	129.07	13	129.58	129.00	1	12,154	0.01%
2020/09/11	20	136.33	9	137.28	130.50	11	11,857	0.09%
2020/09/10	1	133.50	4.8	132.77	133.50	-3.8	11,230	-0.03%
2020/09/09	10	129.80	13	132.46	134.00	-3	10,947	-0.03%
2020/09/08	25	129.20	4.2	128.62	127.00	20.8	10,630	0.20%
2020/09/07	20	134.60	8	133.44	132.50	12	10,371	0.12%
2020/09/04	3	122.67	3	124.33	124.00	0	9,944	0.00%
2020/09/03	2	124.25	5	124.60	124.50	-3	9,887	-0.03%
2020/09/02	17	121.24	7	122.36	123.50	10	9,735	0.10%
2020/09/01	15	120.40	2	121.50	120.00	13	9,670	0.13%
2020/08/31	22	120.41	2	120.25	123.00	20	9,339	0.21%
2020/08/28	1	113.50	1	113.00	113.50	0	8,874	0.00%
2020/08/27	3	115.00	4	116.75	113.50	-1	8,776	-0.01%
2020/08/26	1	113.00	15	111.67	113.50	-14	8,455	-0.17%
2020/08/25	10	109.55	14	110.39	108.00	-4	8,298	-0.05%
2020/08/24	14	105.61	42	106.46	108.00	-28	8,316	-0.34%
2020/08/21	33	100.79	42	102.76	102.50	-9	8,429	-0.11%
2020/08/20	2	99.25	64	102.22	99.00	-62	8,356	-0.74%
2020/08/19	0	0.00	1	107.50	105.50	-1	8,192	-0.01%
2020/08/18	3	104.67	13	106.38	105.00	-10	8,084	-0.12%
2020/08/17	0	0.00	1	100.00	101.00	-1	7,657	-0.01%
2020/08/14	1	98.50	1	101.00	98.50	0	7,612	0.00%
2020/08/13	4	97.13	2	98.70	99.40	2	7,588	0.03%
2020/08/11	3	100.37	8	99.66	99.10	-5	7,552	-0.07%
2020/08/10	15	100.03	1	101.50	98.40	14	7,429	0.19%
2020/08/07	2	96.50	14	97.97	100.00	-12	7,137	-0.17%
2020/08/06	3	94.70	1	95.80	93.70	2	6,803	0.03%
2020/08/05	2	93.85	3	93.67	93.60	-1	6,815	-0.01%
2020/08/04	9	95.07	7	95.21	94.00	2	6,837	0.03%
2020/08/03	1	93.20	3	93.30	93.00	-2	6,713	-0.03%
2020/07/31	1	92.10	0	0.00	92.20	1	6,772	0.01%
2020/07/30	8	94.31	8	94.40	93.50	0	7,089	0.00%
2020/07/29	2	91.70	7	91.99	92.80	-5	7,121	-0.07%
2020/07/27	6	89.03	2	89.00	89.30	4	6,882	0.06%
2020/07/24	2	88.00	5	89.36	87.70	-3	6,840	-0.04%
2020/07/23	0	0.00	3.2	89.41	89.60	-3.2	6,813	-0.05%
2020/07/22	5	90.32	7	89.86	88.40	-2	6,770	-0.03%
2020/07/21	4	88.95	2	89.05	89.10	2	6,617	0.03%
2020/07/20	1	85.90	2	88.30	87.90	-1	6,546	-0.02%
2020/07/17	4	86.68	4	88.25	86.60	0	6,502	0.00%
2020/07/16	9.1	87.15	7	87.57	88.00	2.1	6,434	0.03%
2020/07/15	6	87.45	17	88.47	85.50	-11	6,338	-0.17%
2020/07/14	7	83.99	1	83.70	83.70	6	6,094	0.10%
2020/07/13	5	85.94	5	85.04	84.50	0	6,103	0.00%
2020/07/10	7	86.54	5	85.70	85.20	2	6,061	0.03%
2020/07/09	2	84.70	2	84.90	83.70	0	5,844	0.00%
2020/07/08	0	0.00	2	82.45	82.50	-2	5,863	-0.03%
2020/07/07	17	82.14	0.1	82.10	81.50	16.9	5,885	0.29%
2020/07/06	1	85.00	0	0.00	85.00	1	5,861	0.02%
2020/07/02	1	84.70	1	84.70	84.70	0	5,995	0.00%
2020/07/01	2	83.85	3	84.83	85.40	-1	6,078	-0.02%
2020/06/30	3	84.67	1	83.80	83.80	2	6,148	0.03%
2020/06/29	1	84.90	1	86.80	85.00	0	6,218	0.00%
2020/06/24	7	86.36	2	86.80	86.10	5	6,224	0.08%
2020/06/23	1	87.10	1	86.00	86.00	0	6,294	0.00%
2020/06/22	2	86.70	2	87.40	87.10	0	6,343	0.00%
2020/06/18	0	0.00	1	88.00	87.70	-1	6,471	-0.02%
2020/06/16	2	86.95	1	87.70	86.90	1	6,739	0.01%
2020/06/12	3	86.83	0	0.00	87.00	3	7,107	0.04%
2020/06/11	2	89.25	0	0.00	87.40	2	7,441	0.03%
2020/06/10	1.1	89.63	17	92.62	91.00	-15.9	7,668	-0.21%
2020/06/09	2	92.40	0	0.00	91.70	2	8,053	0.02%
2020/06/08	0	0.00	2	93.00	92.90	-2	8,207	-0.02%
2020/06/05	14	90.09	1	89.50	91.40	13	8,337	0.16%
2020/06/03	1	88.40	2	89.00	88.40	-1	8,703	-0.01%
2020/06/02	5	89.90	1	88.90	88.90	4	8,813	0.05%
2020/06/01	7	89.06	1	89.80	91.20	6	8,787	0.07%
2020/05/29	0	0.00	3	91.87	89.50	-3	8,748	-0.03%
2020/05/28	2	91.55	52	92.24	91.80	-50	8,599	-0.58%
2020/05/27	1	87.70	6	88.40	87.50	-5	8,429	-0.06%
2020/05/26	0	0.00	2	86.65	86.40	-2	8,592	-0.02%
2020/05/25	1	84.30	1	85.80	86.50	0	8,772	0.00%
2020/05/21	1	84.90	0	0.00	85.60	1	8,736	0.01%
2020/05/20	3	85.40	0	0.00	84.60	3	8,723	0.03%
2020/05/19	2	86.60	0	0.00	86.50	2	8,637	0.02%
2020/05/18	5	87.30	6	87.03	87.70	-1	8,557	-0.01%
2020/05/15	1	83.80	1	82.80	83.20	0	8,482	0.00%
2020/05/14	5	85.90	0	0.00	84.20	5	8,460	0.06%
2020/05/13	2	86.50	0	0.00	85.90	2	8,343	0.02%
2020/05/08	5	89.74	0	0.00	89.60	5	8,130	0.06%
2020/05/07	1	90.20	1	89.50	90.00	0	8,072	0.00%
2020/05/06	3	93.13	0	0.00	88.50	3	7,962	0.04%
2020/05/05	4	85.90	5	89.50	91.30	-1	7,567	-0.01%
2020/05/04	2	83.10	2	83.15	83.00	0	7,113	0.00%
2020/04/30	0	0.00	0	83.80	83.80	0	7,022	0.00%
2020/04/29	1	82.20	0	0.00	81.80	1	6,971	0.01%
2020/04/28	0	0.00	3	80.70	82.50	-3	6,967	-0.04%
2020/04/23	3	80.20	0	0.00	80.50	3	6,897	0.04%
2020/04/22	1	80.80	0	0.00	81.50	1	6,872	0.01%
2020/04/16	1	84.10	1	83.50	83.70	0	6,962	0.00%
2020/04/06	1	80.00	1	80.90	81.80	0	6,569	0.00%
2020/04/01	5	78.44	1	77.70	78.90	4	6,473	0.06%
2020/03/31	1	77.00	5	76.92	77.70	-4	6,388	-0.06%
2020/03/30	1	75.00	9	74.90	74.10	-8	6,324	-0.13%
2020/03/27	20	76.45	13	75.64	75.60	7	6,358	0.11%
2020/03/25	1	76.20	0	0.00	75.30	1	6,323	0.02%
2020/03/23	0	0.00	1	72.30	72.50	-1	6,196	-0.02%
2020/03/19	1	71.60	0	0.00	71.60	1	5,881	0.02%
2020/03/16	2	86.80	2	84.50	83.60	0	5,091	0.00%
2020/03/13	1	83.90	1	83.70	84.40	0	4,749	0.00%
2020/03/12	0	0.00	1	81.00	81.00	-1	4,251	-0.02%
2020/03/11	1	83.40	4	84.13	83.00	-3	4,036	-0.07%
2020/03/10	1	80.10	11	82.26	83.30	-10	3,777	-0.26%
2020/03/09	0	0.00	1	80.70	78.60	-1	3,560	-0.03%
2020/03/06	0	0.00	7	79.43	78.70	-7	3,313	-0.21%
2020/03/05	1	77.70	0	0.00	77.50	1	3,167	0.03%
2020/03/03	1	80.20	1	77.30	78.10	0	3,053	0.00%
2020/03/02	0	0.00	1	76.20	79.00	-1	2,907	-0.03%
2020/02/27	8	79.30	9	77.99	73.60	-1	2,709	-0.04%
2020/02/26	0	0.00	7	76.46	77.00	-7	2,456	-0.28%
2020/02/17	0	0.00	1	70.40	72.30	-1	2,152	-0.05%
2020/02/14	1	69.10	1	69.50	69.50	0	2,097	0.00%
2020/02/13	0	0.00	2	69.70	68.70	-2	2,132	-0.09%
2020/02/11	1	68.90	1	69.00	68.50	0	2,196	0.00%
2020/02/07	2	67.60	0	0.00	67.40	2	2,334	0.09%
2020/02/05	0	0.00	1	69.20	68.10	-1	2,498	-0.04%
2020/02/03	0	0.00	1	66.10	66.90	-1	2,519	-0.04%
2020/01/31	2	67.90	0	0.00	68.60	2	2,555	0.08%
2020/01/30	1	68.00	0	0.00	66.90	1	2,568	0.04%
2020/01/15	1	72.00	0	0.00	71.30	1	2,611	0.04%
2020/01/13	0	0.00	3	74.93	72.50	-3	2,575	-0.12%
2020/01/10	0	0.00	1	69.80	70.10	-1	2,429	-0.04%
2020/01/08	1	68.40	0	0.00	68.00	1	2,370	0.04%
2020/01/07	1	70.50	0	0.00	70.30	1	2,375	0.04%
2020/01/03	1	71.80	0	0.00	71.40	1	2,505	0.04%
2019/12/26	2	72.45	0	0.00	72.10	2	2,562	0.08%
2019/12/25	6	73.33	1	72.60	72.60	5	2,559	0.20%
2019/12/23	0	0.00	3	75.40	75.80	-3	2,496	-0.12%
2019/12/20	0	0.00	1	72.80	73.20	-1	2,407	-0.04%
2019/12/13	0	0.00	1	72.20	72.10	-1	2,561	-0.04%
2019/12/11	9	71.30	0	0.00	71.20	9	2,681	0.34%
2019/12/10	1	71.80	1	72.40	71.80	0	2,719	0.00%
2019/12/09	6	70.90	0	0.00	70.70	6	2,763	0.22%
2019/12/04	2	71.00	0	0.00	71.20	2	2,892	0.07%
2019/12/03	0	0.00	2	71.70	71.50	-2	2,916	-0.07%
2019/12/02	33	70.42	0	0.00	70.60	33	2,969	1.11%
2019/11/29	3	71.60	0	0.00	71.40	3	3,058	0.10%
2019/11/28	2	72.45	0	0.00	72.20	2	3,064	0.07%
2019/11/27	1	73.30	0	0.00	73.10	1	3,066	0.03%
2019/11/26	1	73.40	4	73.88	73.80	-3	3,088	-0.10%
2019/11/25	0	0.00	1	72.80	72.70	-1	3,105	-0.03%
2019/11/22	2	72.15	1	72.30	71.80	1	3,144	0.03%
2019/11/21	2	72.00	1	72.90	71.90	1	3,146	0.03%
2019/11/20	4	71.83	0.6	72.00	71.70	3.4	3,176	0.11%
2019/11/19	7	72.20	0	0.00	72.30	7	3,214	0.22%
2019/11/18	7	72.16	0	0.00	72.10	7	3,221	0.22%
2019/11/15	1	73.70	0	0.00	72.80	1	3,217	0.03%
2019/11/14	5	72.98	1.4	73.63	72.50	3.6	3,203	0.11%
2019/11/12	3	74.77	3	75.30	74.60	0	3,174	0.00%
2019/11/11	6	73.77	1	73.00	73.00	5	3,136	0.16%
2019/11/08	3	76.07	7	76.56	75.60	-4	3,100	-0.13%
2019/11/07	4	75.93	5	76.40	76.30	-1	3,072	-0.03%
2019/11/06	5	75.60	16	76.81	75.20	-11	3,027	-0.36%
2019/11/05	13.5	75.52	52	76.31	75.00	-38.5	2,937	-1.31%
2019/11/04	2	72.15	2	73.15	73.10	0	2,784	0.00%
2019/11/01	2	72.60	5.1	72.56	72.80	-3.1	2,777	-0.11%
2019/10/31	7	71.41	2.4	71.14	71.30	4.6	2,826	0.16%
2019/10/30	1	70.30	5	72.62	72.40	-4	2,853	-0.14%
2019/10/29	18	70.92	2	70.70	70.50	16	2,838	0.56%
2019/10/25	19	72.17	0	0.00	71.50	19	3,007	0.63%
2019/10/24	9	74.36	1	74.50	73.80	8	3,101	0.26%
2019/10/23	7	73.77	1	73.80	73.50	6	3,136	0.19%
2019/10/22	16	74.81	1	75.30	74.70	15	3,198	0.47%
2019/10/21	5	74.52	0	0.00	74.40	5	3,257	0.15%
2019/10/18	2	75.05	1	75.80	75.10	1	3,344	0.03%
2019/10/17	3	74.87	1	75.60	75.20	2	3,452	0.06%
2019/10/16	3	75.63	2	76.75	75.30	1	3,670	0.03%
2019/10/15	6	76.07	0	0.00	76.00	6	4,065	0.15%
2019/10/14	5	78.06	3	79.40	77.60	2	4,178	0.05%
2019/10/09	1	77.20	6	77.28	77.40	-5	4,093	-0.12%
2019/10/08	9	76.94	22	76.66	76.20	-13	4,021	-0.32%
2019/10/07	2	75.15	1	75.40	75.10	1	3,963	0.03%
2019/10/04	1	74.50	0	0.00	74.50	1	3,973	0.03%
2019/10/03	3	74.87	1	75.90	74.60	2	4,037	0.05%
2019/10/02	1	75.50	14	76.37	75.30	-13	4,017	-0.32%
2019/10/01	0	0.00	2	75.30	75.30	-2	4,009	-0.05%
2019/09/27	6	74.18	0	0.00	73.90	6	4,033	0.15%
2019/09/26	6	75.90	2	77.40	75.30	4	4,005	0.10%
2019/09/25	2	76.65	0	0.00	76.80	2	3,976	0.05%
2019/09/24	5	76.96	19	77.51	77.00	-14	3,966	-0.35%
2019/09/23	1	75.80	0	0.00	75.80	1	3,918	0.03%
2019/09/20	1	76.00	1	76.90	75.80	0	3,914	0.00%
2019/09/19	4	76.78	1	77.00	76.30	3	3,899	0.08%
2019/09/18	0	0.00	73	78.13	77.70	-73	3,860	-1.89%
2019/09/16	1	77.50	6	78.43	77.50	-5	3,934	-0.13%
2019/09/12	0	0.00	1	77.80	76.80	-1	3,825	-0.03%
2019/09/11	8	75.96	3	76.70	76.60	5	3,803	0.13%
2019/09/10	3	74.40	1	74.10	74.80	2	3,744	0.05%
2019/09/09	1	75.10	0	0.00	75.20	1	3,710	0.03%
2019/09/06	1	75.40	0	0.00	76.00	1	3,696	0.03%
2019/09/05	3	74.27	21	74.13	74.20	-18	3,689	-0.49%
2019/09/04	23	75.05	2	75.10	74.90	21	3,762	0.56%
2019/09/03	4	74.65	6	74.12	74.10	-2	3,726	-0.05%
2019/09/02	0	0.00	2	70.90	71.60	-2	3,675	-0.05%
2019/08/30	0	0.00	2	69.80	69.30	-2	3,729	-0.05%
2019/08/29	0	0.00	3	68.70	69.10	-3	3,896	-0.08%
2019/08/28	1	69.00	1	68.60	68.00	0	3,922	0.00%
2019/08/27	7	70.14	0	0.00	70.00	7	3,929	0.18%
2019/08/23	1	70.00	1	72.10	71.50	0	3,993	0.00%
2019/08/22	1	71.50	0	0.00	71.30	1	3,966	0.03%
2019/08/21	1	73.12	0.2	73.80	73.00	0.8	3,928	0.02%
2019/08/20	0	0.00	3	72.20	72.10	-3	3,923	-0.08%
2019/08/16	5	72.46	0	0.00	73.50	5	3,934	0.13%
2019/08/14	0	0.00	0	80.70	72.60	0	3,974	0.00%
2019/08/13	0	0.00	1	74.00	73.40	-1	4,081	-0.02%
2019/08/12	0	0.00	1	74.20	74.30	-1	4,085	-0.02%
2019/08/08	3	73.80	1	74.10	74.30	2	4,088	0.05%
2019/08/06	1	71.60	0	0.00	72.60	1	4,114	0.02%
2019/08/05	3	73.43	2	74.10	72.90	1	4,117	0.02%
2019/08/02	2	73.15	0	0.00	73.40	2	4,112	0.05%
2019/08/01	2	76.10	0	0.00	75.40	2	4,051	0.05%
2019/07/30	3	77.80	1	76.80	75.80	2	4,001	0.05%
2019/07/29	1	80.80	0	0.00	79.90	1	3,882	0.03%
2019/07/26	1	81.90	3.5	81.71	81.60	-2.5	3,842	-0.07%
2019/07/25	2	79.75	2	80.35	79.80	0	3,739	0.00%
2019/07/24	1	80.10	1	80.60	79.80	0	3,714	0.00%
2019/07/23	2	78.15	1	79.70	79.00	1	3,639	0.03%
2019/07/22	2	79.40	1	79.00	78.80	1	3,615	0.03%
2019/07/19	4	78.75	6	78.72	79.20	-2	3,610	-0.06%
2019/07/18	7	78.70	7	78.66	76.80	0	3,515	0.00%
2019/07/17	8	77.55	12	77.67	78.10	-4	3,303	-0.12%
2019/07/16	1	74.30	10	72.01	74.00	-9	2,902	-0.31%
2019/07/03	1	67.00	0	0.00	67.10	1	2,838	0.04%
2019/06/28	0	0.00	3	65.37	64.90	-3	2,906	-0.10%
2019/06/25	0	0.00	1	66.40	66.20	-1	3,000	-0.03%
2019/06/21	0	0.00	1	67.30	66.90	-1	2,962	-0.03%
2019/06/18	2	69.50	2	70.00	69.30	0	3,037	0.00%
2019/06/13	2	70.35	0	0.00	69.60	2	3,325	0.06%
2019/06/10	2	69.65	3	69.47	70.10	-1	3,183	-0.03%
2019/06/06	6	68.25	0	0.00	68.70	6	3,137	0.19%
2019/06/05	2	68.10	8	68.90	68.60	-6	3,078	-0.19%
2019/06/04	7	66.07	5	64.52	66.00	2	2,931	0.07%
2019/06/03	5	65.70	5	66.30	64.10	0	2,900	0.00%
2019/05/31	0	0.00	2	65.30	65.40	-2	2,850	-0.07%
2019/05/13	1	59.00	0	0.00	59.00	1	3,060	0.03%
2019/05/06	2	63.30	0	0.00	63.60	2	3,616	0.06%
2019/04/26	1	62.80	1	63.10	62.40	0	4,083	0.00%
2019/04/24	1	68.70	0	0.00	68.40	1	4,033	0.02%
2019/04/23	2	70.10	2	68.20	68.20	0	4,058	0.00%
2019/04/22	2	69.20	0	0.00	68.90	2	4,040	0.05%
2019/04/18	6	68.05	3	68.07	70.00	3	4,143	0.07%
2019/04/17	1	69.40	0	0.00	69.40	1	4,083	0.02%
2019/04/08	0	0.00	5	75.14	74.10	-5	4,521	-0.11%
2019/04/02	1	72.00	0.3	72.00	72.00	0.7	4,550	0.02%
2019/04/01	1	71.90	1	72.51	71.70	0	4,815	0.00%
2019/03/29	1	73.40	4	73.20	74.00	-3	4,907	-0.06%
2019/03/28	9	72.00	6.2	71.76	71.40	2.8	4,929	0.06%
2019/03/27	9	73.64	0	0.00	72.80	9	4,948	0.18%
2019/03/26	0	0.00	2	74.10	73.80	-2	5,053	-0.04%
2019/03/25	4	74.68	2	74.25	74.00	2	5,074	0.04%
2019/03/22	8	75.19	12	76.29	76.30	-4	5,057	-0.08%
2019/03/21	4	74.50	2	77.25	74.20	2	5,039	0.04%
2019/03/20	9	75.89	11	74.90	75.80	-2	4,979	-0.04%
2019/03/19	7	72.43	10	71.62	72.50	-3	4,803	-0.06%
2019/03/15	6	68.60	0	0.00	69.00	6	4,770	0.13%
2019/03/08	2	68.45	3	68.10	69.40	-1	5,068	-0.02%
2019/03/07	1	67.10	1	67.50	67.30	0	5,365	0.00%
2019/03/06	6	69.00	1	68.90	68.80	5	5,518	0.09%
2019/03/05	2	69.10	1	69.10	68.90	1	5,601	0.02%
2019/03/04	3	70.20	3	70.63	69.10	0	5,658	0.00%
2019/02/27	2	68.70	1	69.30	69.40	1	5,910	0.02%
2019/02/26	2	69.75	2	69.75	69.20	0	6,016	0.00%
2019/02/25	3	70.37	2	70.25	70.40	1	6,074	0.02%
2019/02/22	1	70.10	2	70.20	70.10	-1	6,109	-0.02%
2019/02/21	3	71.13	3	72.13	71.00	0	6,109	0.00%
2019/02/20	2	70.10	7	70.17	70.10	-5	6,103	-0.08%
2019/02/19	49	71.02	41	71.42	70.10	8	6,159	0.13%
2019/02/18	6	68.02	4	68.40	68.50	2	6,167	0.03%
2019/02/15	9	69.41	9	70.26	68.20	0	6,632	0.00%
2019/02/14	7	68.73	3	68.93	68.50	4	6,673	0.06%
2019/02/13	15	69.38	2	69.00	68.70	13	6,744	0.19%
2019/02/12	10	70.55	23	71.25	70.00	-13	6,721	-0.19%
2019/02/11	3	69.80	15	70.35	69.90	-12	6,675	-0.18%
2019/01/30	13	66.92	9	68.28	65.80	4	6,692	0.06%
2019/01/29	3	66.37	7	66.63	66.90	-4	6,755	-0.06%
2019/01/28	5	66.48	8	66.68	66.30	-3	6,809	-0.04%
2019/01/25	14	65.14	14	65.91	64.40	0	6,929	0.00%
2019/01/24	8	63.88	16	63.39	65.60	-8	6,718	-0.12%
2019/01/23	8	59.78	6	58.63	60.00	2	6,490	0.03%
2019/01/21	8	54.43	2	54.70	55.20	6	6,652	0.09%
2019/01/18	0	0.00	3	58.20	58.10	-3	6,676	-0.04%
2019/01/17	4	56.60	3	58.07	56.60	1	6,808	0.01%
2019/01/16	4	57.85	4	57.90	57.80	0	6,925	0.00%
2019/01/15	3	54.27	7	54.49	56.50	-4	7,096	-0.06%
2019/01/14	1	54.20	3	55.10	54.20	-2	7,266	-0.03%
2019/01/11	1	54.60	0	0.00	54.60	1	7,486	0.01%
2019/01/10	12	55.10	21	55.30	55.10	-9	7,773	-0.12%
2019/01/09	4	53.00	5	53.80	53.00	-1	7,830	-0.01%
2019/01/08	1	52.50	0.5	52.50	52.50	0.5	7,968	0.01%
2019/01/07	16.1	52.67	11	53.98	52.80	5.1	8,129	0.06%
2019/01/04	76	55.28	0.4	52.60	52.50	75.6	8,277	0.91%
2019/01/03	55	57.87	12	58.81	58.30	43	8,492	0.51%
2019/01/02	32	61.50	15	63.67	61.10	17	8,680	0.20%
2018/12/28	22	65.50	26	65.65	65.00	-4	8,801	-0.05%
2018/12/27	21	63.78	11	64.92	63.70	10	9,037	0.11%
2018/12/26	29	63.62	11	65.13	63.20	18	9,370	0.19%
2018/12/25	19	65.29	20	66.13	65.00	-1	9,769	-0.01%
2018/12/24	32	67.55	68.4	67.51	67.10	-36.4	10,018	-0.36%
2018/12/22	27	63.80	44	63.52	65.00	-17	10,207	-0.17%
2018/12/21	49	57.90	9	57.98	59.10	40	10,623	0.38%
2018/12/20	36	60.06	1.6	60.30	59.00	34.4	10,960	0.31%
2018/12/19	71	59.57	14.2	60.24	60.50	56.8	11,468	0.50%
2018/12/18	42	62.05	5	62.60	61.00	37	11,953	0.31%
2018/12/17	27	63.03	7	63.84	63.20	20	12,303	0.16%
2018/12/14	83	63.27	36.3	63.36	63.20	46.7	12,465	0.37%
2018/12/13	80	66.02	40	67.34	65.00	40	12,579	0.32%
2018/12/12	37	65.61	0	0.00	66.20	37	12,862	0.29%
2018/12/11	24	64.37	4	64.98	64.50	20	13,107	0.15%
2018/12/10	60	64.04	20	65.45	64.30	40	13,465	0.30%
2018/12/07	64	64.44	2	65.50	64.40	62	13,711	0.45%
2018/12/06	60	65.14	24.2	65.98	64.80	35.8	14,114	0.25%
2018/12/05	60	66.79	7	66.60	66.90	53	14,250	0.37%
2018/12/04	8	69.20	19	69.68	69.20	-11	14,513	-0.08%
2018/12/03	19	68.43	10	69.12	68.30	9	14,797	0.06%
2018/11/30	167	65.09	70	67.27	67.80	97	14,973	0.65%	大買/
2018/11/29	149	69.00	23	70.87	68.20	126	14,764	0.85%	大買/鉅額交易
2018/11/28	44	71.16	18	71.57	71.00	26	14,595	0.18%
2018/11/27	18	72.46	51	73.17	73.00	-33	14,535	-0.23%
2018/11/26	154	69.79	86	70.85	72.30	68	14,478	0.47%	大買/
2018/11/23	82	74.94	32	75.83	74.80	50	14,229	0.35%
2018/11/22	29	76.94	10	81.46	76.50	19	14,115	0.13%
2018/11/21	19	79.97	18	80.71	80.30	1	14,052	0.01%
2018/11/20	3	80.00	0	0.00	80.00	3	14,013	0.02%
2018/11/19	6	80.82	13	81.06	80.70	-7	14,004	-0.05%
2018/11/16	21	80.99	13	82.11	80.30	8	14,049	0.06%
2018/11/15	13	83.21	52	84.62	82.20	-39	13,976	-0.28%
2018/11/14	121	85.40	123	85.04	83.80	-2	13,824	-0.01%	大買/大賣/
2018/11/13	16	78.70	14	79.39	80.90	2	13,419	0.01%
2018/11/12	3	80.53	26	80.67	80.20	-23	13,402	-0.17%
2018/11/09	0	0.00	6	79.12	79.80	-6	13,327	-0.05%
2018/11/08	14	79.44	17	81.56	78.50	-3	13,296	-0.02%
2018/11/07	27	80.57	28	81.54	80.30	-1	13,236	-0.01%
2018/11/06	5	79.82	57	81.28	79.50	-52	13,157	-0.40%
2018/11/05	20	79.07	87	79.92	78.60	-67	12,993	-0.52%
2018/11/02	96	78.67	167	78.62	77.70	-71	12,891	-0.55%	大賣/
2018/11/01	86	74.45	31	75.37	74.50	55	12,665	0.43%
2018/10/31	33	74.36	63	75.07	74.30	-30	12,596	-0.24%
2018/10/30	73	70.73	87	72.75	74.20	-14	12,473	-0.11%
2018/10/29	157	74.02	24	75.55	72.20	133	12,330	1.08%	大買/鉅額交易
2018/10/26	38	78.97	21	81.64	77.10	17	12,151	0.14%
2018/10/25	44	78.19	31	79.24	80.00	13	12,043	0.11%
2018/10/24	19	81.17	21	82.37	81.10	-2	11,906	-0.02%
2018/10/23	31	82.63	57	82.94	81.40	-26	11,815	-0.22%
2018/10/22	11	80.73	64	80.06	81.80	-53	11,596	-0.46%
2018/10/19	43	76.19	41	78.34	78.70	2	11,432	0.02%
2018/10/18	99	74.89	106	77.20	76.90	-7	11,219	-0.06%	大賣/
2018/10/17	56	75.81	31	76.83	75.00	25	10,919	0.23%
2018/10/16	43	76.27	7	77.97	75.50	36	10,849	0.33%
2018/10/15	28	79.04	34	80.74	78.00	-6	10,703	-0.06%
2018/10/12	109	78.00	100	78.86	81.00	9	10,551	0.09%	大買/
2018/10/11	86	79.49	45	80.49	77.40	41	10,349	0.40%
2018/10/09	42	84.84	47	84.07	86.00	-5	10,213	-0.05%
2018/10/08	16	84.18	6	85.60	83.00	10	10,041	0.10%
2018/10/05	31	85.94	39	85.95	86.00	-8	9,870	-0.08%
2018/10/04	22	83.11	30	86.22	88.90	-8	9,556	-0.08%
2018/10/03	72.4	86.67	45	89.16	84.30	27.4	9,225	0.30%
2018/10/02	32	91.58	53.4	92.54	90.00	-21.4	8,836	-0.24%
2018/10/01	32	89.43	45	90.52	92.50	-13	8,548	-0.15%
2018/09/28	104	95.27	16	95.83	90.90	88	8,092	1.09%	大買/
2018/09/27	34	97.52	40	98.66	99.00	-6	7,571	-0.08%
2018/09/26	65	93.40	69	96.30	100.00	-4	7,234	-0.06%
2018/09/25	113	93.68	62	94.42	91.40	51	6,718	0.76%	大買/
2018/09/21	18	91.18	14	89.81	93.50	4	6,141	0.07%
2018/09/20	19	84.86	14	85.55	86.20	5	5,790	0.09%
2018/09/19	24	84.47	10	85.17	84.40	14	5,686	0.25%
2018/09/18	33	84.44	20	85.57	83.50	13	5,687	0.23%
2018/09/17	60	83.32	82	83.79	85.20	-22	5,506	-0.40%
2018/09/14	89	79.70	42	79.46	80.00	47	5,357	0.88%
2018/09/13	79	84.44	12	84.05	83.10	67	5,057	1.32%
2018/09/12	34	82.50	85	82.28	85.00	-51	4,890	-1.04%
2018/09/11	9	76.78	80	77.58	79.50	-71	5,000	-1.42%
2018/09/10	20	75.69	112	76.65	77.50	-92	4,947	-1.86%	大賣/
2018/09/07	6	74.35	64	74.08	74.50	-58	4,690	-1.24%
2018/09/06	4	69.80	4	71.63	69.30	0	4,552	0.00%
2018/09/05	1	63.50	4	66.78	69.70	-3	4,361	-0.07%
2018/09/04	1	62.90	0	0.00	63.40	1	4,267	0.02%
2018/09/03	0	0.00	2	63.30	62.60	-2	4,278	-0.05%
2018/08/31	2	64.20	1	63.90	63.80	1	4,283	0.02%
2018/08/30	1	64.00	2	64.10	64.10	-1	4,310	-0.02%
2018/08/28	2	63.20	0	0.00	62.00	2	4,388	0.05%
2018/08/27	1	62.70	0	0.00	62.70	1	4,500	0.02%
2018/08/24	0	0.00	1	62.10	62.00	-1	4,559	-0.02%
2018/08/23	10	63.56	7	63.56	62.90	3	4,554	0.07%
2018/08/22	0	0.00	1	61.00	60.80	-1	4,475	-0.02%
2018/08/20	0	0.00	1	61.10	61.50	-1	4,545	-0.02%
2018/08/17	1	60.60	0	0.00	60.50	1	4,488	0.02%
2018/08/07	0	0.00	1	68.80	68.90	-1	4,430	-0.02%
2018/08/02	1	68.50	1	68.40	68.80	0	4,448	0.00%
2018/07/30	3	70.27	2	69.40	68.70	1	4,552	0.02%
2018/07/26	3	68.00	0	0.00	68.30	3	4,516	0.07%
2018/07/25	0	0.00	1	70.40	69.80	-1	4,465	-0.02%
2018/07/23	0	0.00	1	71.50	70.00	-1	4,763	-0.02%
2018/07/18	4	67.93	1	68.90	68.10	3	4,975	0.06%
2018/07/17	7	69.03	5	69.02	67.20	2	4,953	0.04%
2018/07/16	1	68.80	3	69.30	70.60	-2	4,762	-0.04%
2018/07/13	3	64.50	2	64.90	64.20	1	4,662	0.02%
2018/07/11	0	0.00	3	65.00	64.70	-3	4,662	-0.06%
2018/07/10	0	0.00	1	64.40	65.40	-1	4,665	-0.02%
2018/07/09	1	63.40	0	0.00	63.40	1	4,700	0.02%
2018/07/04	0	0.00	12	61.30	62.40	-12	6,067	-0.20%
2018/07/03	6	61.50	0	0.00	60.10	6	6,390	0.09%
2018/07/02	1	62.90	0	0.00	62.30	1	6,626	0.02%
2018/06/29	1	64.90	1	65.40	63.50	0	7,054	0.00%
2018/06/28	7	63.26	3	64.10	63.90	4	7,658	0.05%
2018/06/27	6	67.57	8	66.11	62.70	-2	8,332	-0.02%
2018/06/26	11	63.91	4	62.55	64.90	7	8,802	0.08%
2018/06/25	8	63.10	9	64.38	62.10	-1	8,792	-0.01%
2018/06/22	5	62.62	3	62.93	61.60	2	8,963	0.02%
2018/06/21	1	70.90	0	0.00	66.20	1	9,315	0.01%
2018/06/20	1	69.90	3	68.73	70.20	-2	9,496	-0.02%
2018/06/19	0	0.00	2	64.50	69.50	-2	9,680	-0.02%
2018/06/15	2	62.80	6	65.15	63.20	-4	9,827	-0.04%
2018/06/14	14	65.16	9	65.50	62.50	5	9,898	0.05%
2018/06/12	0	0.00	1	55.30	55.10	-1	10,117	-0.01%
2018/06/08	0	0.00	5	55.10	54.70	-5	10,384	-0.05%
2018/06/06	1	58.40	0	0.00	58.90	1	11,129	0.01%
2018/06/05	2	57.60	0	0.00	56.20	2	11,160	0.02%
2018/06/04	7	57.47	8	58.05	58.00	-1	11,225	-0.01%
2018/06/01	1	53.50	1	54.00	54.20	0	11,274	0.00%
2018/05/30	0	0.00	7	50.16	50.00	-7	11,776	-0.06%
2018/05/29	1	51.80	1	52.20	50.50	0	11,998	0.00%
2018/05/28	6	51.00	1.1	52.29	50.30	4.9	12,283	0.04%
2018/05/23	3	59.97	2	59.80	59.20	1	13,666	0.01%
2018/05/11	0	0.00	3	51.53	52.00	-3	17,175	-0.02%
2018/05/09	4	47.23	0	0.00	49.00	4	17,854	0.02%
2018/05/08	0	0.00	3	46.90	46.80	-3	17,929	-0.02%
2018/05/07	2	50.75	1	50.00	52.00	1	17,936	0.01%
2018/04/27	0	0.00	2	70.55	73.80	-2	18,128	-0.01%
2018/04/26	5	80.44	0	0.00	73.70	5	17,823	0.03%
2018/04/24	0	0.00	1	85.00	81.00	-1	17,647	-0.01%
2018/04/19	1	83.00	0	0.00	83.50	1	17,908	0.01%
2018/04/17	2	82.90	0	0.00	83.00	2	17,958	0.01%
2018/04/13	1	84.50	1	84.80	84.80	0	18,169	0.00%
2018/04/12	2	85.05	1	83.70	85.00	1	18,343	0.01%
2018/04/11	6	84.17	9	82.68	86.00	-3	18,776	-0.02%
2018/04/10	10	90.13	10	93.86	83.30	0	18,412	0.00%
2018/04/09	21	90.60	4	92.50	92.50	17	17,913	0.09%
2018/04/03	4	83.08	3	82.81	84.10	1	17,701	0.01%
2018/04/02	60	82.03	35.1	81.40	81.70	25	17,646	0.14%
2018/03/31	38.1	80.33	47	81.04	80.50	-8.9	17,313	-0.05%
2018/03/30	33	81.62	8	81.51	83.40	25	16,682	0.15%
2018/03/29	15	72.52	25	74.18	75.90	-10	15,958	-0.06%
2018/03/28	1	69.60	1	69.30	69.00	0	15,366	0.00%
2018/03/27	8	70.05	2	69.90	69.50	6	15,310	0.04%
2018/03/26	4	68.60	1	68.10	70.00	3	15,026	0.02%
2018/03/23	6	66.98	4	66.68	67.50	2	14,647	0.01%
2018/03/22	6	64.78	14	68.08	65.70	-8	14,338	-0.06%
2018/03/21	0	0.00	2	65.70	65.70	-2	13,650	-0.01%
2018/03/20	1	63.00	0	0.00	64.30	1	13,424	0.01%
2018/03/19	3	64.27	11	66.09	63.10	-8	13,399	-0.06%
2018/03/16	2	61.20	0	0.00	61.20	2	13,028	0.02%
2018/03/15	1	61.10	1	59.91	61.40	0	12,907	0.00%
2018/03/14	1	61.00	1	62.50	61.00	0	12,787	0.00%
2018/03/13	4	63.10	1	63.70	60.00	3	12,630	0.02%
2018/03/12	1	60.40	2	59.15	62.90	-1	12,141	-0.01%
2018/03/09	2	57.40	2	57.20	57.20	0	11,822	0.00%
2018/03/07	0	0.00	1	58.30	58.00	-1	11,607	-0.01%
2018/03/05	3	59.83	1	58.00	59.00	2	11,234	0.02%
2018/03/01	1	63.30	2	62.85	63.50	-1	10,699	-0.01%
2018/02/26	3	54.63	3	58.83	59.00	0	10,017	0.00%
2018/02/23	8	65.44	3	67.53	56.50	5	9,342	0.05%
2018/02/22	5	60.68	27	62.37	62.70	-22	8,886	-0.25%
2018/02/21	7	54.27	34	55.29	57.00	-27	8,514	-0.32%
2018/02/12	0	0.00	7	50.83	51.90	-7	8,049	-0.09%
2018/02/09	9	43.89	0	0.00	47.20	9	7,837	0.11%
2018/02/08	25	46.05	1	46.10	46.30	24	7,587	0.32%
2018/02/07	2	54.30	3	54.10	48.95	-1	7,199	-0.01%
2018/02/06	33	56.28	1	60.00	52.20	32	6,565	0.49%
2018/02/05	5	54.60	22	56.82	58.00	-17	5,914	-0.29%
2018/02/02	4	52.10	35	52.32	52.80	-31	5,273	-0.59%
2018/02/01	0	0.00	17	47.31	48.00	-17	4,891	-0.35%
2018/01/31	1	42.45	16	42.33	43.65	-15	4,577	-0.33%
2018/01/30	2	39.50	1	39.55	39.70	1	4,503	0.02%
2018/01/29	1	38.05	0	0.00	39.70	1	4,515	0.02%
2018/01/26	15	39.84	2	40.05	40.00	13	4,440	0.29%
2018/01/24	10	42.95	0	0.00	41.55	10	4,329	0.23%
2018/01/19	0	0.00	1	36.30	37.55	-1	4,297	-0.02%
2018/01/18	1	35.50	0	0.00	37.50	1	4,220	0.02%
2018/01/17	16	31.15	1	34.10	34.10	15	4,175	0.36%
2018/01/12	1	40.70	0	0.00	40.70	1	3,807	0.03%
2018/01/10	1	38.00	7	40.89	41.10	-6	3,707	-0.16%
2018/01/09	0	0.00	4	37.30	37.40	-4	3,597	-0.11%
2018/01/08	5	32.90	5	33.90	34.00	0	3,450	0.00%
2018/01/05	3	28.62	3	29.95	30.95	0	3,223	0.00%
2018/01/04	3	26.80	3	26.80	28.15	0	2,767	0.00%
2018/01/03	8	24.77	8	25.16	25.60	0	2,512	0.00%