世紀鋼 (9958)-大昌-桃園券商分點個股進出

台股 » 個股 » 世紀鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世紀鋼

(9958)

可現股當沖

股價
223.5
漲跌
▲6.0
漲幅
+2.76%
成交量
4,325張
產業
上市鋼鐵類股▼0.31%
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－大昌-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

大昌-桃園券商分點個股進出
大昌-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	1	221.00	223.50	-1	6,468	-0.02%
2024/04/29	3	219.67	5	220.50	217.50	-2	6,652	-0.03%
2024/04/26	9	212.28	3	213.83	212.50	6	6,693	0.09%
2024/04/25	3	199.67	3	205.00	207.50	0	6,699	0.00%
2024/04/23	1	192.50	1	194.50	194.00	0	6,756	0.00%
2024/04/22	3	203.17	3	206.67	198.00	0	6,803	0.00%
2024/04/19	2	214.50	2	217.00	212.00	0	6,981	0.00%
2024/04/18	3	215.50	2	215.50	215.50	1	6,969	0.01%
2024/04/17	2	218.50	3.2	219.90	216.50	-1.2	6,996	-0.02%
2024/04/16	3	212.50	2	211.75	211.50	1	7,118	0.01%
2024/04/15	2	215.25	2	215.25	210.00	0	7,041	0.00%
2024/04/12	1	203.50	0.1	204.50	206.50	0.9	6,916	0.01%
2024/04/11	3.2	204.38	0	0.00	200.50	3.2	6,878	0.05%
2024/04/10	0	0.00	9	215.89	222.50	-9	6,709	-0.13%
2024/04/09	1	214.00	0	0.00	212.00	1	6,606	0.02%
2024/04/08	2	212.00	2	213.25	213.50	0	6,659	0.00%
2024/04/03	2	215.25	2	216.50	216.00	0	6,637	0.00%
2024/04/02	0.1	215.78	0	0.00	212.50	0.1	6,604	0.00%
2024/04/01	2	219.25	2	219.25	217.00	0	6,618	0.00%
2024/03/29	0	221.50	0	0.00	218.50	0	6,595	0.00%
2024/03/28	0.1	222.00	0	0.00	221.00	0.1	6,601	0.00%
2024/03/27	2.1	228.64	1.6	226.69	221.50	0.5	6,580	0.01%
2024/03/26	3.1	236.69	3	240.50	228.50	0.1	6,614	0.00%
2024/03/25	4.1	234.88	1.2	237.90	237.50	2.8	6,471	0.04%
2024/03/22	0.1	226.00	0	0.00	221.00	0.1	6,440	0.00%
2024/03/21	2	213.75	2.2	219.44	219.50	-0.2	6,438	0.00%
2024/03/20	3.2	207.34	0	0.00	207.50	3.2	6,744	0.05%
2024/03/19	0.2	219.54	0	0.00	217.50	0.2	6,635	0.00%
2024/03/18	0.1	222.63	0	0.00	224.00	0.1	6,628	0.00%
2024/03/15	4.1	228.33	2	229.50	225.00	2.1	6,641	0.03%
2024/03/14	0	243.00	0	0.00	232.00	0	6,668	0.00%
2024/03/13	0	0.00	0.2	252.00	246.00	-0.2	6,671	0.00%
2024/03/12	0	0.00	1.1	235.61	248.50	-1.1	6,712	-0.02%
2024/03/11	2	239.19	2	231.75	230.50	0	6,718	0.00%
2024/03/08	0	239.00	0	0.00	238.50	0	6,830	0.00%
2024/03/07	1.1	240.85	1	243.00	241.00	0.1	6,793	0.00%
2024/03/06	0	248.00	0	0.00	248.00	0	6,691	0.00%
2024/03/05	6	251.75	5	249.20	249.00	1	6,663	0.02%
2024/03/04	1.1	257.86	0	0.00	252.50	1.1	6,596	0.02%
2024/03/01	2	255.50	1	257.50	260.00	1	6,539	0.02%
2024/02/27	2	251.25	1	251.50	249.50	1	6,532	0.02%
2024/02/26	1	253.00	1	258.00	254.00	0	6,507	0.00%
2024/02/23	0	0.00	1.1	261.14	253.00	-1.1	6,487	-0.02%
2024/02/22	2	248.25	3	254.00	254.50	-1	6,364	-0.02%
2024/02/21	2	238.00	2	237.00	236.50	0	6,285	0.00%
2024/02/20	1	240.00	0	0.00	237.50	1	6,315	0.02%
2024/02/19	1	249.00	1	243.00	240.50	0	6,365	0.00%
2024/02/16	3	246.17	4.2	247.55	248.00	-1.2	6,428	-0.02%
2024/02/15	2	224.25	2	229.75	235.00	0	6,407	0.00%
2024/02/05	5	221.50	5	219.00	219.00	0	6,563	0.00%
2024/02/02	1	217.50	1	217.00	216.50	0	6,768	0.00%
2024/02/01	1.1	219.86	3	219.67	217.00	-2	6,831	-0.03%
2024/01/31	1	224.00	0	0.00	219.00	1	6,912	0.01%
2024/01/30	1.1	226.43	1	222.50	222.50	0.1	6,893	0.00%
2024/01/29	1.1	223.07	1	225.50	225.00	0.1	6,876	0.00%
2024/01/26	2.1	218.35	1	219.50	219.50	1.1	6,900	0.02%
2024/01/25	0	0.00	1	219.00	217.00	-1	6,971	-0.01%
2024/01/24	5	217.70	4	216.50	216.50	1	7,217	0.01%
2024/01/23	3	214.67	12	218.25	220.50	-9	7,271	-0.12%
2024/01/22	1	202.00	2	201.50	205.50	-1	7,049	-0.01%
2024/01/19	1	193.00	0	0.00	191.00	1	6,986	0.01%
2024/01/18	4.1	199.34	4	196.75	197.00	0.1	6,972	0.00%
2024/01/17	5	203.00	5	205.00	205.00	0	6,919	0.00%
2024/01/16	5	202.40	7	204.36	204.50	-2	6,830	-0.03%
2024/01/15	9	191.83	11	195.91	203.50	-2	6,744	-0.03%
2024/01/12	1	193.50	1	190.50	189.00	0	6,546	0.00%
2024/01/11	1	191.00	0	0.00	191.50	1	6,489	0.02%
2024/01/10	12	183.42	12	187.79	189.00	0	6,488	0.00%
2024/01/09	4	185.13	4	186.50	186.50	0	6,323	0.00%
2024/01/08	2	183.75	2	183.50	183.50	0	6,330	0.00%
2024/01/04	1	178.00	1	179.50	180.00	0	6,296	0.00%
2024/01/03	4	176.13	4	177.25	177.50	0	6,295	0.00%
2024/01/02	1	178.00	1	174.00	173.50	0	6,320	0.00%
2023/12/29	0	0.00	1	173.50	174.50	-1	6,333	-0.02%
2023/12/28	1	172.50	0	0.00	173.50	1	6,368	0.02%
2023/12/22	1	174.50	1	172.00	171.50	0	6,401	0.00%
2023/12/19	4	180.25	0	0.00	181.50	4	6,383	0.06%
2023/12/15	200	177.75	200	172.09	172.00	0	6,262	0.00%	大買/大賣/
2023/12/13	4	185.13	4	183.13	180.00	0	6,067	0.00%
2023/12/12	0	0.00	1	181.50	181.00	-1	6,307	-0.02%
2023/12/08	3	183.00	3	182.00	182.50	0	6,312	0.00%
2023/12/07	3	186.00	3	182.00	182.00	0	6,321	0.00%
2023/12/05	4	175.00	6	179.17	179.00	-2	6,182	-0.03%
2023/12/04	3	170.50	3	171.33	171.00	0	6,046	0.00%
2023/11/24	3	169.33	6	170.92	173.50	-3	6,299	-0.05%
2023/11/22	1	166.50	2	168.50	168.00	-1	6,358	-0.02%
2023/11/21	1	167.00	0	0.00	163.50	1	6,356	0.02%
2023/11/17	2	169.50	4	169.50	168.50	-2	6,332	-0.03%
2023/11/16	0	0.00	1	167.50	170.00	-1	6,303	-0.02%
2023/11/15	1	166.50	0	0.00	165.50	1	6,246	0.02%
2023/11/14	3	166.67	3	168.00	169.00	0	6,146	0.00%
2023/11/13	1	172.50	11	169.14	166.00	-10	6,074	-0.16%
2023/11/10	2	151.50	5	157.30	159.00	-3	5,813	-0.05%
2023/11/09	0	0.00	4	150.13	151.00	-4	5,631	-0.07%
2023/11/08	3	145.00	3	144.50	147.00	0	5,657	0.00%
2023/11/07	0	0.00	1	139.00	140.00	-1	5,620	-0.02%
2023/11/06	0	0.00	1	141.00	141.00	-1	5,696	-0.02%
2023/11/03	2	137.50	0	0.00	140.00	2	5,700	0.04%
2023/11/02	5	140.60	0	0.00	139.50	5	5,716	0.09%
2023/11/01	8	143.38	6	142.75	143.50	2	5,589	0.04%
2023/10/31	4	156.25	0	0.00	150.50	4	5,324	0.08%
2023/10/27	1	165.50	1	167.50	167.50	0	5,387	0.00%
2023/10/26	6	169.42	5	170.50	164.00	1	5,434	0.02%
2023/10/25	1	171.50	0	0.00	170.00	1	5,423	0.02%
2023/10/24	3	172.17	1	172.50	172.00	2	5,466	0.04%
2023/10/23	1	170.50	1	175.50	173.00	0	5,583	0.00%
2023/10/20	5	173.50	9	168.83	170.50	-4	5,712	-0.07%
2023/10/18	1	178.00	0	0.00	175.00	1	5,963	0.02%
2023/10/17	4	180.00	0	0.00	179.50	4	5,956	0.07%
2023/10/11	0	0.00	3	175.00	172.00	-3	6,489	-0.05%
2023/10/06	3	177.00	7	173.86	176.00	-4	6,735	-0.06%
2023/10/05	2	177.75	1	180.00	175.00	1	6,810	0.01%
2023/10/04	2	180.75	1	180.50	182.00	1	6,988	0.01%
2023/10/03	200	179.50	199	176.50	176.50	1	7,197	0.01%	大買/大賣/
2023/10/02	1	182.50	0	0.00	182.50	1	7,640	0.01%
2023/09/28	2	185.75	2	181.00	181.00	0	7,767	0.00%
2023/09/27	0	0.00	2	182.75	183.00	-2	7,818	-0.03%
2023/09/26	0	0.00	1	180.50	179.00	-1	7,938	-0.01%
2023/09/25	1	176.50	0	0.00	177.50	1	8,099	0.01%
2023/09/22	1	180.00	0	0.00	181.00	1	8,446	0.01%
2023/09/20	6	186.75	8	183.94	183.00	-2	8,701	-0.02%
2023/09/19	1	188.00	1	184.98	187.00	0	8,614	0.00%
2023/09/18	8	188.88	10	190.80	188.00	-2	8,476	-0.02%
2023/09/15	13	179.00	16	179.06	178.50	-3	8,215	-0.04%
2023/09/13	6	161.83	7	160.79	160.50	-1	7,851	-0.01%
2023/09/12	2	170.50	3	165.17	165.50	-1	7,792	-0.01%
2023/09/11	1	168.50	1	170.00	170.00	0	7,726	0.00%
2023/09/08	3	166.67	7	166.64	166.50	-4	7,673	-0.05%
2023/09/07	2	165.25	3	165.83	165.50	-1	7,677	-0.01%
2023/09/06	9	170.89	10	171.90	166.00	-1	7,691	-0.01%
2023/09/04	2	159.50	1	159.00	159.00	1	7,600	0.01%
2023/09/01	3	159.00	0	0.00	159.00	3	7,583	0.04%
2023/08/31	0	0.00	3	160.33	160.00	-3	7,547	-0.04%
2023/08/30	6	157.67	3	158.00	157.50	3	7,489	0.04%
2023/08/29	2	149.75	2	153.50	157.00	0	7,445	0.00%
2023/08/28	3	147.50	4	147.50	150.00	-1	7,327	-0.01%
2023/08/25	2	142.75	3	142.67	144.00	-1	7,256	-0.01%
2023/08/24	1	141.50	1	143.50	142.50	0	7,278	0.00%
2023/08/22	5	139.80	0	0.00	138.00	5	7,463	0.07%
2023/08/18	1	140.00	0	0.00	138.50	1	7,510	0.01%
2023/08/15	2	139.25	1	140.00	140.00	1	7,496	0.01%
2023/08/14	1.5	138.87	1	139.00	139.00	0.5	7,452	0.01%
2023/08/10	2	149.73	1	144.50	145.00	1	7,284	0.01%
2023/08/09	2	154.75	0	0.00	151.50	2	7,190	0.03%
2023/08/08	10	159.10	7	157.43	157.00	3	7,172	0.04%
2023/08/07	3	152.50	6	153.25	153.00	-3	7,096	-0.04%
2023/08/04	2	151.00	2	153.25	153.00	0	7,112	0.00%
2023/08/02	6	156.58	5	154.40	151.50	1	7,156	0.01%
2023/07/31	3	169.00	2	166.50	160.50	1	7,087	0.01%
2023/07/27	1	164.00	0	0.00	163.50	1	7,092	0.01%
2023/07/26	1	166.99	1	164.00	164.00	0	7,021	0.00%
2023/07/25	4	162.88	4	164.38	164.50	0	6,878	0.00%
2023/07/24	3	158.50	8	157.94	158.50	-5	6,735	-0.07%
2023/07/21	2	146.00	2	149.25	149.50	0	6,458	0.00%
2023/07/20	4	146.75	7	147.43	147.50	-3	6,443	-0.05%
2023/07/19	1	143.00	1	145.00	142.50	0	6,420	0.00%
2023/07/18	2	144.50	967	142.39	141.50	-965	6,490	-14.87%	大賣/鉅額交易
2023/07/17	68	149.12	10	149.40	149.00	58	6,392	0.91%
2023/07/14	75	144.22	134	144.93	144.00	-59	6,242	-0.95%	大賣/
2023/07/13	114	144.58	37	145.14	144.50	77	6,123	1.26%	大買/
2023/07/12	125	142.98	68	142.86	143.00	57	5,938	0.96%	大買/
2023/07/11	185	140.60	124	140.58	140.50	61	5,853	1.04%	大買/大賣/
2023/07/10	445	146.16	3	146.17	146.00	442	5,727	7.72%	大買/鉅額交易
2023/07/07	337	144.04	11	144.00	144.00	326	5,747	5.67%	大買/鉅額交易
2023/07/06	1	135.50	2	134.50	136.50	-1	5,326	-0.02%
2023/07/05	1	133.00	0	0.00	131.00	1	5,329	0.02%
2023/07/04	1	135.00	0	0.00	133.50	1	5,304	0.02%
2023/07/03	4	140.00	15	139.40	137.50	-11	5,175	-0.21%
2023/06/30	5	131.80	8	133.81	136.00	-3	4,961	-0.06%
2023/06/29	0	0.00	6	126.92	129.50	-6	4,553	-0.13%
2023/06/28	1.4	115.29	4	117.25	118.00	-2.6	4,363	-0.06%
2023/06/27	1	113.00	0	0.00	113.00	1	4,255	0.02%
2023/06/26	0	0.00	1	113.00	112.50	-1	4,252	-0.02%
2023/06/21	0	0.00	1	112.50	112.00	-1	4,249	-0.02%
2023/06/19	1	112.50	0	0.00	112.50	1	4,251	0.02%
2023/06/16	0	0.00	2.1	115.00	113.00	-2.1	4,261	-0.05%
2023/06/14	3	108.67	1	109.50	111.00	2	4,242	0.05%
2023/06/13	2.1	110.00	0	0.00	108.50	2.1	4,231	0.05%
2023/06/12	0	0.00	0.4	114.00	112.50	-0.4	4,226	-0.01%
2023/06/09	0	0.00	2.7	114.60	116.00	-2.7	4,198	-0.07%
2023/06/08	0	0.00	1	114.00	110.00	-1	4,149	-0.02%
2023/06/07	2	112.50	0	0.00	112.50	2	4,176	0.05%
2023/06/05	0.5	109.46	0	0.00	109.50	0.5	4,162	0.01%
2023/06/02	2	110.75	0	0.00	110.00	2	4,182	0.05%
2023/05/31	0	0.00	5	109.00	109.00	-5	4,137	-0.12%
2023/05/29	0	0.00	5	107.50	109.50	-5	4,073	-0.12%
2023/05/26	0	0.00	5	102.70	103.00	-5	3,928	-0.13%
2023/05/24	3	98.90	0	0.00	98.60	3	3,857	0.08%
2023/05/23	0.2	102.50	0	0.00	101.00	0.2	3,851	0.00%
2023/05/22	0	0.00	9	101.00	102.50	-9	3,926	-0.23%
2023/05/19	1	98.60	0	0.00	98.00	1	3,934	0.03%
2023/05/11	4	100.00	1	99.80	100.00	3	3,975	0.08%
2023/05/10	7	103.93	1	105.50	103.50	6	3,949	0.15%
2023/05/09	3.2	105.50	0	0.00	103.00	3.2	3,939	0.08%
2023/05/08	3.2	110.32	0	0.00	109.00	3.2	3,971	0.08%
2023/05/05	0.2	115.00	0	0.00	114.00	0.2	3,883	0.00%
2023/05/04	1	117.00	0	0.00	117.50	1	3,912	0.03%
2023/05/03	1	115.50	3	116.67	116.00	-2	4,009	-0.05%
2023/04/26	0	0.00	1	110.00	111.00	-1	4,020	-0.02%
2023/04/24	3	112.33	2	113.75	113.50	1	3,966	0.03%
2023/04/21	4	116.13	3	116.67	115.00	1	3,934	0.03%
2023/04/20	1	119.50	1.1	115.95	114.50	-0.1	3,810	0.00%
2023/04/19	0	0.00	2.1	119.93	115.50	-2.1	3,799	-0.05%
2023/04/18	0.1	116.00	0	0.00	114.00	0.1	3,722	0.00%
2023/04/17	0	114.50	3	116.50	115.50	-3	3,711	-0.08%
2023/04/14	0	113.00	1	113.00	112.00	-1	3,647	-0.03%
2023/04/13	8	113.44	15	112.67	112.50	-7	3,634	-0.19%
2023/04/12	14	105.61	20	109.30	112.50	-6	3,558	-0.17%
2023/04/11	4	104.63	7	103.64	106.00	-3	3,367	-0.09%
2023/04/10	7	106.50	5	106.30	105.00	2	3,443	0.06%
2023/04/07	0	100.00	5	100.68	102.50	-5	3,296	-0.15%
2023/04/06	2	95.85	2	95.60	98.00	0	3,247	0.00%
2023/03/31	2	94.20	0	0.00	94.60	2	3,358	0.06%
2023/03/30	1	91.90	0	0.00	92.40	1	3,436	0.03%
2023/03/29	2	95.50	1	93.80	93.60	1	3,410	0.03%
2023/03/28	1	97.10	0	0.00	96.50	1	3,430	0.03%
2023/03/24	0	0.00	4	98.70	99.00	-4	3,489	-0.11%
2023/03/23	1	99.10	0	0.00	99.00	1	3,527	0.03%
2023/03/22	2	98.30	0	0.00	98.30	2	3,549	0.06%
2023/03/20	1	99.80	3	100.67	99.50	-2	3,563	-0.06%
2023/03/17	4	97.50	0	0.00	97.60	4	3,593	0.11%
2023/03/16	3	95.67	0	0.00	96.10	3	3,686	0.08%
2023/03/15	1	98.80	0	0.00	97.90	1	3,776	0.03%
2023/03/14	1	100.00	0	0.00	99.50	1	3,823	0.03%
2023/03/13	0	0.00	3	101.00	102.00	-3	3,864	-0.08%
2023/03/10	3	99.73	0	0.00	98.50	3	3,921	0.08%
2023/03/09	2	102.25	0	0.00	102.50	2	3,897	0.05%
2023/03/08	1	105.00	0	0.00	105.00	1	3,900	0.03%
2023/03/07	1	104.00	1	106.50	107.00	0	3,966	0.00%
2023/03/06	0	102.00	1	103.00	103.00	-1	3,954	-0.03%
2023/03/03	1	102.50	1	103.00	102.50	0	3,964	0.00%
2023/03/02	1	103.00	0	0.00	102.50	1	3,986	0.03%
2023/03/01	0	103.00	0	0.00	104.50	0	4,002	0.00%
2023/02/24	1	103.50	1	105.00	104.00	0	4,103	0.00%
2023/02/23	2	105.50	1	106.50	106.50	1	4,187	0.02%
2023/02/22	2	104.00	5	105.90	106.00	-3	4,189	-0.07%
2023/02/21	1	108.00	0	0.00	105.50	1	4,176	0.02%
2023/02/20	1	105.50	6	105.25	106.50	-5	4,187	-0.12%
2023/02/17	2	101.00	3	101.67	102.50	-1	4,128	-0.02%
2023/02/16	1	98.80	0	0.00	99.00	1	4,124	0.02%
2023/02/15	0	0.00	1	101.00	100.00	-1	4,121	-0.02%
2023/02/13	1	97.00	1	97.00	96.90	0	4,129	0.00%
2023/02/09	0.1	98.20	0	0.00	97.70	0.1	4,117	0.00%
2023/02/08	2	98.65	0	0.00	98.40	2	4,093	0.05%
2023/02/06	9	101.41	2	99.60	99.60	7	4,063	0.17%
2023/02/03	1	105.00	1	104.00	105.00	0	3,971	0.00%
2023/02/01	3	102.70	5	105.40	105.00	-2	3,987	-0.05%
2023/01/31	0	0.00	3	99.70	99.10	-3	3,898	-0.08%
2023/01/30	1	96.10	0	0.00	95.80	1	3,893	0.03%
2023/01/17	1	94.50	2	94.55	95.00	-1	4,001	-0.02%
2023/01/11	0	0.00	1	94.60	93.30	-1	4,190	-0.02%
2023/01/10	7	93.46	6	93.85	93.30	1	4,159	0.02%
2023/01/09	8	92.40	4	91.35	93.30	4	4,100	0.10%
2023/01/06	1	89.80	4	90.03	89.80	-3	4,022	-0.07%
2023/01/05	4	89.88	1	90.20	89.50	3	4,011	0.07%
2023/01/04	1	91.30	1	92.30	91.70	0	3,978	0.00%
2023/01/03	1	89.80	2	90.10	90.90	-1	3,951	-0.03%
2022/12/30	2	89.55	0	0.00	88.60	2	3,912	0.05%
2022/12/29	4	91.08	4	90.68	90.80	0	3,854	0.00%
2022/12/28	6	91.23	8	92.25	91.90	-2	3,763	-0.05%
2022/12/27	0	0.00	1	88.00	88.00	-1	3,626	-0.03%
2022/12/26	1	87.40	0	0.00	86.20	1	3,627	0.03%
2022/12/23	8	90.44	7	89.74	88.90	1	3,619	0.03%
2022/12/22	0	0.00	2	87.65	90.00	-2	3,537	-0.06%
2022/12/19	1	87.80	0	0.00	85.50	1	3,524	0.03%
2022/12/15	1	91.00	2	91.55	90.90	-1	3,556	-0.03%
2022/12/13	7	88.91	11	88.74	87.80	-4	3,500	-0.11%
2022/12/12	3	88.23	1	88.00	88.30	2	3,484	0.06%
2022/12/09	0	0.00	1	89.80	88.50	-1	3,476	-0.03%
2022/12/08	3	89.37	2	90.25	90.00	1	3,421	0.03%
2022/12/07	8	89.71	5	87.94	85.90	3	3,324	0.09%
2022/12/06	3	89.93	2	90.95	90.20	1	3,217	0.03%
2022/12/05	3	89.70	3	89.00	88.80	0	3,152	0.00%
2022/12/02	4	87.15	17	87.81	88.70	-13	3,095	-0.42%
2022/12/01	1	84.90	0	0.00	85.70	1	3,011	0.03%
2022/11/30	1	85.10	2	84.20	85.00	-1	2,989	-0.03%
2022/11/29	1	83.70	4	85.28	85.10	-3	2,969	-0.10%
2022/11/28	1	80.10	1	81.40	82.50	0	2,896	0.00%
2022/11/23	1	82.30	0	0.00	82.10	1	2,838	0.04%
2022/11/22	20	84.73	7.1	84.74	82.90	12.9	2,816	0.46%
2022/11/21	7	86.00	13	84.65	86.30	-6	2,738	-0.22%
2022/11/18	6	81.27	1	80.10	79.50	5	2,648	0.19%
2022/11/17	1	81.40	1	82.00	82.00	0	2,654	0.00%
2022/11/16	0	0.00	7	81.91	81.90	-7	2,656	-0.26%
2022/11/15	1	81.70	0	0.00	81.80	1	2,614	0.04%
2022/11/14	5	81.80	5	81.42	81.70	0	2,645	0.00%
2022/11/09	1	78.50	0	0.00	78.30	1	3,016	0.03%
2022/11/08	3	80.30	0	0.00	80.20	3	2,979	0.10%
2022/11/02	1	79.20	0	0.00	78.70	1	2,941	0.03%
2022/10/27	0	0.00	1	81.30	81.20	-1	2,823	-0.04%
2022/10/26	1	78.30	2	80.05	80.00	-1	2,780	-0.04%
2022/10/25	4	77.80	6	78.30	80.00	-2	2,724	-0.07%
2022/10/24	2	77.55	2	77.65	78.10	0	2,582	0.00%
2022/10/21	0	0.00	3	73.20	73.60	-3	2,496	-0.12%
2022/10/20	1	68.80	1	69.90	71.60	0	2,421	0.00%
2022/10/19	0	0.00	1	70.00	70.40	-1	2,376	-0.04%
2022/10/18	1	65.70	1	66.30	66.30	0	2,337	0.00%
2022/10/12	2	65.30	2	65.25	65.30	0	2,390	0.00%
2022/10/11	1	65.20	1	66.80	66.80	0	2,416	0.00%
2022/10/06	1	66.00	0	0.00	66.00	1	2,469	0.04%
2022/10/05	1	66.00	2	66.30	66.20	-1	2,505	-0.04%
2022/10/04	3	65.10	0	0.00	65.40	3	2,561	0.12%
2022/09/30	1	60.90	0	0.00	62.80	1	2,559	0.04%
2022/09/28	0	0.00	8	64.63	63.00	-8	2,539	-0.31%
2022/09/26	1	68.90	7	67.46	66.40	-6	2,544	-0.24%
2022/09/23	14	71.84	18	72.07	70.40	-4	2,556	-0.16%
2022/09/22	3	76.53	0.3	76.80	76.20	2.7	2,561	0.11%
2022/09/21	0	0.00	1	79.70	78.30	-1	2,574	-0.04%
2022/09/20	2	78.35	0	0.00	77.90	2	2,636	0.08%
2022/09/19	0	0.00	0.1	81.60	80.80	-0.1	2,673	0.00%
2022/09/14	0	0.00	2	82.00	82.50	-2	2,775	-0.07%
2022/08/31	1	86.80	0	0.00	87.30	1	3,214	0.03%
2022/08/24	1	88.80	0	0.00	88.20	1	3,225	0.03%
2022/08/23	0	0.00	1.3	85.95	86.60	-1.3	3,215	-0.04%
2022/08/19	2	84.30	4.3	85.50	86.50	-2.3	3,243	-0.07%
2022/08/18	6	84.18	8	82.46	83.90	-2	3,198	-0.06%
2022/08/17	5	91.96	12	88.04	88.00	-7	3,013	-0.23%
2022/08/16	2	99.25	0	0.00	97.70	2	2,843	0.07%
2022/08/15	1	101.00	0	0.00	101.00	1	2,818	0.04%
2022/08/12	0	0.00	2	100.50	100.00	-2	2,906	-0.07%
2022/08/11	1	99.30	6	99.40	99.10	-5	2,927	-0.17%
2022/08/10	0	0.00	1	102.00	101.00	-1	2,940	-0.03%
2022/08/09	0.1	101.00	2	101.00	101.00	-1.9	2,968	-0.07%
2022/08/08	1	98.18	1	100.00	100.00	0	3,027	0.00%
2022/08/05	1	98.02	1	98.50	98.90	0	3,159	0.00%
2022/08/03	1.3	99.20	21	98.94	99.90	-19.8	3,194	-0.62%
2022/08/02	2	99.90	2	100.00	98.90	0	3,214	0.00%
2022/08/01	0	0.00	2	102.00	101.50	-2	3,236	-0.06%
2022/07/29	0.2	102.00	2	101.75	102.00	-1.8	3,250	-0.06%
2022/07/27	1.2	99.83	2	100.25	101.00	-0.9	3,344	-0.03%
2022/07/25	2	101.50	4	99.58	100.00	-2	3,457	-0.06%
2022/07/22	2	99.25	1	98.00	98.00	1	3,576	0.03%
2022/07/21	2.3	97.73	0	0.00	97.80	2.3	3,745	0.06%
2022/07/18	3	93.83	2	92.85	94.50	1	4,654	0.02%
2022/07/15	3	94.60	3	94.60	94.40	0	4,720	0.00%
2022/07/14	8	95.44	4	95.13	96.30	4	4,833	0.08%
2022/07/13	2	98.90	0	0.00	96.40	2	4,957	0.04%
2022/07/12	5	99.68	0	0.00	98.00	5	5,311	0.09%
2022/07/08	7	104.86	6	105.42	105.00	1	6,030	0.02%
2022/07/07	0	0.00	14	106.36	106.00	-14	6,067	-0.23%
2022/07/06	3	109.00	1	108.00	106.50	2	6,132	0.03%
2022/07/05	2	113.50	3	112.67	112.50	-1	6,141	-0.02%
2022/07/04	2	108.50	4	110.63	112.50	-2	6,096	-0.03%
2022/07/01	5	112.40	0	0.00	109.00	5	6,082	0.08%
2022/06/30	1	112.00	1	112.50	110.50	0	6,034	0.00%
2022/06/29	2	110.25	1	110.00	110.50	1	6,062	0.02%
2022/06/28	1	111.00	1	111.00	108.50	0	6,091	0.00%
2022/06/27	4	107.00	2	107.50	108.00	2	6,062	0.03%
2022/06/24	2	105.00	2	107.50	107.50	0	6,191	0.00%
2022/06/21	1	99.70	1	100.50	101.00	0	6,577	0.00%
2022/06/20	0	0.00	0.3	100.00	99.80	-0.3	6,562	0.00%
2022/06/17	5	100.68	0	0.00	101.00	5	6,524	0.08%
2022/06/16	3	107.17	0	0.00	105.50	3	6,414	0.05%
2022/06/15	9	112.67	15.3	110.18	108.00	-6.3	6,386	-0.10%
2022/06/14	2	110.00	1	110.00	110.00	1	6,176	0.02%
2022/06/13	0	0.00	1	112.00	112.00	-1	6,137	-0.02%
2022/06/09	0	0.00	2	114.25	114.50	-2	6,112	-0.03%
2022/06/08	1	113.00	1	113.50	113.50	0	6,089	0.00%
2022/06/07	0	0.00	3	114.00	114.00	-3	6,089	-0.05%
2022/06/06	1.2	113.50	1	112.50	113.00	0.2	6,101	0.00%
2022/06/02	2	113.25	3	112.50	112.50	-1	6,122	-0.02%
2022/06/01	1	114.50	0	0.00	114.00	1	6,132	0.02%
2022/05/30	3	117.83	1	116.50	116.50	2	6,120	0.03%
2022/05/27	1	113.00	2	113.50	113.00	-1	6,065	-0.02%
2022/05/26	1	113.00	1	113.50	112.50	0	6,065	0.00%
2022/05/25	1	115.50	0	0.00	115.00	1	6,042	0.02%
2022/05/24	6	116.50	4	115.63	114.50	2	6,028	0.03%
2022/05/20	3	120.17	2.2	120.86	117.50	0.8	5,961	0.01%
2022/05/19	2.1	117.20	2	118.25	119.00	0.1	5,901	0.00%
2022/05/18	0	0.00	2	119.75	120.00	-2	5,866	-0.03%
2022/05/17	0.2	118.97	0	0.00	118.50	0.2	5,839	0.00%
2022/05/16	0	0.00	1	119.00	118.50	-1	5,809	-0.02%
2022/05/13	16	116.78	15	116.83	116.00	1	5,750	0.02%
2022/05/12	6	113.33	12	112.63	112.00	-6	5,612	-0.11%
2022/05/11	5	117.30	2	115.50	115.50	3	5,588	0.05%
2022/05/10	2.2	115.82	1	118.50	117.50	1.2	5,551	0.02%
2022/05/09	1	116.50	0	0.00	116.00	1	5,528	0.02%
2022/05/06	0	0.00	1	122.50	119.50	-1	5,498	-0.02%
2022/05/05	1.2	122.08	0	0.00	122.00	1.2	5,479	0.02%
2022/05/04	2	120.00	0	0.00	120.50	2	5,462	0.04%
2022/05/03	1	124.00	2	124.00	123.50	-1	5,418	-0.02%
2022/04/29	1	127.00	14	126.68	127.50	-13	5,388	-0.24%
2022/04/28	17	129.44	3	125.50	125.00	14	5,336	0.26%
2022/04/27	2	129.25	2	133.22	134.00	0	5,177	0.00%
2022/04/26	43	133.37	42.5	132.90	133.50	0.5	5,001	0.01%
2022/04/25	9	124.61	4	127.50	127.50	5	4,210	0.12%
2022/04/22	6	128.75	5.3	128.97	128.50	0.7	4,124	0.02%
2022/04/21	1.2	129.75	9	128.17	127.50	-7.8	4,080	-0.19%
2022/04/20	17	130.94	15	129.93	131.00	2	4,037	0.05%
2022/04/19	9	133.94	4	133.50	133.50	5	3,920	0.13%
2022/04/18	16.2	131.01	14	131.39	132.50	2.2	3,801	0.06%
2022/04/15	7.1	131.18	11.1	131.02	130.50	-4	3,517	-0.11%
2022/04/14	0	0.00	4	121.75	124.00	-4	3,058	-0.13%
2022/04/13	3	117.17	1	118.00	117.50	2	2,849	0.07%
2022/04/12	1	117.00	8	117.81	118.50	-7	2,793	-0.25%
2022/04/11	3	116.00	3	117.67	115.00	0	2,716	0.00%
2022/04/08	1	115.50	2.3	113.20	116.50	-1.3	2,684	-0.05%
2022/04/07	1	114.50	1	112.00	112.00	0	2,655	0.00%
2022/04/06	1	116.50	0	0.00	115.00	1	2,628	0.04%
2022/04/01	7	114.79	13	114.81	115.50	-6	2,591	-0.23%
2022/03/31	8.2	111.73	8	114.31	111.00	0.2	2,490	0.01%
2022/03/30	1	113.00	2	113.75	112.50	-1	2,432	-0.04%
2022/03/29	9.3	115.12	1	113.50	113.50	8.3	2,388	0.35%
2022/03/28	1.3	119.97	1	121.00	121.50	0.3	2,230	0.01%
2022/03/25	4	116.63	2	118.50	119.00	2	2,145	0.09%
2022/03/24	5	117.90	4	118.75	119.50	1	2,259	0.04%
2022/03/23	0	0.00	1	111.00	111.50	-1	2,226	-0.04%
2022/03/22	1	111.00	0	0.00	112.00	1	2,223	0.04%
2022/03/21	0	0.00	3	110.50	109.50	-3	2,209	-0.14%
2022/03/18	1	109.50	8	109.19	109.00	-7	2,212	-0.32%
2022/03/16	1	105.50	2	106.50	106.50	-1	2,207	-0.05%
2022/03/15	1	106.00	10	106.00	105.50	-9	2,207	-0.41%
2022/03/08	0	0.00	2	107.50	105.00	-2	2,187	-0.09%
2022/03/07	1	108.00	0	0.00	108.00	1	2,158	0.05%
2022/03/03	0	0.00	4.3	113.88	114.00	-4.3	2,133	-0.20%
2022/02/25	0	0.00	1	109.00	108.50	-1	2,217	-0.05%
2022/02/21	2	111.50	1	112.50	113.50	1	2,253	0.04%
2022/02/17	0	0.00	1	111.00	110.50	-1	2,241	-0.04%
2022/02/16	1	109.50	0	0.00	109.50	1	2,266	0.04%
2022/02/15	1	109.01	0	0.00	108.50	1	2,287	0.04%
2022/02/07	13	110.00	5	109.40	110.00	8	2,461	0.32%
2022/01/25	3	105.83	0	0.00	105.50	3	2,498	0.12%
2022/01/24	1.1	109.05	0	0.00	109.00	1.1	2,524	0.04%
2022/01/21	3	112.33	0	0.00	111.00	3	2,549	0.12%
2022/01/20	0.1	112.50	0	0.00	113.50	0.1	2,657	0.00%
2022/01/19	4	113.13	0	0.00	112.50	4	2,676	0.15%
2022/01/18	0	0.00	3	116.00	115.50	-3	2,674	-0.11%
2022/01/17	1	114.00	0	0.00	114.00	1	2,671	0.04%
2022/01/14	4.1	116.20	3	115.00	115.00	1.1	2,695	0.04%
2022/01/13	2	117.25	2	117.00	116.00	0	2,717	0.00%
2022/01/12	0	116.50	0	0.00	116.00	0	2,715	0.00%
2022/01/11	2	117.00	1.4	116.50	116.50	0.6	2,728	0.02%
2022/01/10	0	0.00	9.1	120.06	121.00	-9.1	2,728	-0.33%
2022/01/07	0	0.00	3.1	117.41	116.50	-3.1	2,746	-0.11%
2022/01/06	0	0.00	1.2	114.05	114.50	-1.2	2,795	-0.04%
2022/01/05	0	0.00	0.1	114.50	112.00	-0.1	2,868	0.00%
2022/01/04	0.4	113.50	0.1	113.00	113.00	0.3	2,989	0.01%
2022/01/03	1	112.50	0.1	113.50	114.00	0.9	3,122	0.03%
2021/12/30	0	111.00	0	0.00	110.50	0	3,396	0.00%
2021/12/29	0.1	110.50	0	0.00	111.00	0.1	4,067	0.00%
2021/12/28	0.3	110.20	0	0.00	110.50	0.3	4,345	0.01%
2021/12/27	0.2	111.00	0	0.00	110.50	0.2	4,786	0.00%
2021/12/24	4.3	110.79	0	0.00	110.50	4.3	5,362	0.08%
2021/12/23	0.2	112.50	0	0.00	111.50	0.2	5,554	0.00%
2021/12/22	2.1	112.98	0	0.00	112.00	2.1	5,612	0.04%
2021/12/21	0.1	113.00	1	113.00	114.00	-0.9	5,597	-0.02%
2021/12/20	15.1	119.11	5	116.70	114.00	10.1	5,569	0.18%
2021/12/17	1	113.50	5.3	114.89	116.50	-4.3	5,313	-0.08%
2021/12/13	0	0.00	1	110.00	110.00	-1	5,102	-0.02%
2021/12/10	0.1	109.00	2	108.25	108.50	-1.9	5,104	-0.04%
2021/12/09	2.1	110.00	1	110.00	110.00	1.1	5,102	0.02%
2021/12/08	1.1	112.36	0	0.00	110.50	1.1	5,113	0.02%
2021/12/03	1	111.00	1.2	113.35	110.50	-0.2	5,182	0.00%
2021/12/02	0	0.00	0.2	112.50	110.00	-0.2	5,170	0.00%
2021/11/30	0	0.00	0.1	110.50	112.00	-0.1	5,196	0.00%
2021/11/29	0.1	108.00	0	0.00	109.00	0.1	5,193	0.00%
2021/11/26	2.1	110.50	1	110.00	110.00	1.1	5,190	0.02%
2021/11/25	0.2	112.12	0	0.00	111.50	0.2	5,200	0.00%
2021/11/24	3	112.33	5.3	113.97	112.00	-2.3	5,212	-0.04%
2021/11/23	2	112.25	0	0.00	111.00	2	5,118	0.04%
2021/11/22	3	111.17	0.1	112.00	109.50	2.9	5,143	0.06%
2021/11/19	0	0.00	2.3	112.22	111.50	-2.3	5,154	-0.04%
2021/11/18	1	108.97	0	0.00	109.00	1	5,126	0.02%
2021/11/17	0.3	108.26	0	0.00	107.50	0.3	5,138	0.01%
2021/11/15	3.3	109.38	2	109.50	109.00	1.3	5,155	0.02%
2021/11/12	0.1	112.50	0	0.00	111.00	0.1	5,142	0.00%
2021/11/11	1	114.50	1	114.00	112.50	0	5,132	0.00%
2021/11/10	1	115.50	1	114.50	114.00	0	5,123	0.00%
2021/11/08	2	115.00	10	115.05	114.00	-8	5,101	-0.16%
2021/11/05	4	110.63	1	110.00	110.50	3	5,044	0.06%
2021/11/04	4	110.88	1	112.00	110.50	3	5,066	0.06%
2021/11/03	2	113.00	3	114.00	112.00	-1	5,088	-0.02%
2021/11/02	3	112.67	0	0.00	111.50	3	5,088	0.06%
2021/11/01	0	0.00	4	116.00	115.00	-4	5,076	-0.08%
2021/10/29	1	115.00	1	114.50	113.00	0	5,063	0.00%
2021/10/28	18	115.64	19	113.61	114.00	-1	5,017	-0.02%
2021/10/27	1	107.00	1	108.50	109.00	0	4,896	0.00%
2021/10/25	1	105.50	3	105.17	105.50	-2	4,873	-0.04%
2021/10/22	2	106.75	1	105.50	105.50	1	4,896	0.02%
2021/10/21	2	108.00	1	107.00	108.00	1	4,909	0.02%
2021/10/20	9	110.00	9	107.00	106.50	0	4,874	0.00%
2021/10/18	1	107.50	0	0.00	107.50	1	4,837	0.02%
2021/10/15	5	109.50	6	109.50	110.50	-1	4,826	-0.02%
2021/10/14	9	112.22	4	111.88	111.50	5	4,733	0.11%
2021/10/13	8	114.75	6	115.83	118.00	2	4,607	0.04%
2021/10/12	4	115.88	2	113.00	113.00	2	4,523	0.04%
2021/10/08	5	122.90	5	121.60	121.00	0	4,420	0.00%
2021/10/07	11	118.59	9	120.94	123.50	2	4,316	0.05%
2021/10/06	26.1	127.36	28.1	126.92	122.00	-2	4,053	-0.05%
2021/10/05	7	118.14	5	119.90	123.50	2	3,406	0.06%
2021/10/04	8	120.19	12	120.63	121.50	-4	3,164	-0.13%
2021/10/01	8.1	118.19	10	118.75	113.00	-1.9	2,791	-0.07%
2021/09/30	5	112.60	3	114.67	116.50	2	2,257	0.09%
2021/09/29	2	107.75	2	107.25	106.00	0	2,115	0.00%
2021/09/14	2	107.25	0	0.00	105.00	2	3,029	0.07%
2021/09/13	2	108.25	0	0.00	108.00	2	3,427	0.06%
2021/09/10	4	109.00	7	109.64	109.50	-3	3,531	-0.08%
2021/09/08	0	0.00	1	103.00	103.00	-1	3,798	-0.03%
2021/09/07	1	107.00	0	0.00	107.00	1	4,045	0.02%
2021/09/03	0	0.00	2	108.50	108.50	-2	4,632	-0.04%
2021/09/02	1	110.00	1	110.50	110.50	0	4,879	0.00%
2021/08/31	0	0.00	1	112.00	112.00	-1	5,146	-0.02%
2021/08/30	1	110.50	0	0.00	112.00	1	5,221	0.02%
2021/08/27	1	113.00	1	113.50	113.00	0	5,559	0.00%
2021/08/26	5	118.50	2	115.25	115.00	3	5,594	0.05%
2021/08/23	1	109.50	0	0.00	109.50	1	5,800	0.02%
2021/08/20	2	108.25	0	0.00	108.50	2	5,868	0.03%
2021/08/19	2	111.00	0	0.00	110.00	2	5,888	0.03%
2021/08/17	0	0.00	2	113.00	112.50	-2	5,908	-0.03%
2021/08/13	2	115.00	2	116.00	116.00	0	5,921	0.00%
2021/08/12	2	114.25	1	115.50	115.00	1	5,937	0.02%
2021/08/11	0	0.00	5	114.50	114.50	-5	5,995	-0.08%
2021/08/10	1	117.00	0	0.00	115.50	1	6,044	0.02%
2021/07/29	0	0.00	1	121.50	122.00	-1	7,252	-0.01%
2021/07/28	2	122.25	0	0.00	123.00	2	7,292	0.03%
2021/07/27	1	122.50	11	123.73	121.00	-10	7,352	-0.14%
2021/07/26	3	125.67	3	125.00	125.00	0	7,485	0.00%
2021/07/23	3	126.50	2	126.50	126.50	1	7,531	0.01%
2021/07/22	4	127.63	2	126.50	126.50	2	7,517	0.03%
2021/07/19	1	131.50	3	130.00	129.50	-2	7,501	-0.03%
2021/07/15	2.3	130.74	0	0.00	131.00	2.3	7,606	0.03%
2021/07/14	2	125.00	1	126.50	126.50	1	7,680	0.01%
2021/07/13	1	127.50	14	125.71	126.00	-13	7,810	-0.17%
2021/07/12	2.2	129.55	2.4	129.08	129.00	-0.2	7,844	0.00%
2021/07/09	1.1	131.00	3.4	131.06	129.00	-2.3	7,879	-0.03%
2021/07/08	3.4	129.59	1	132.50	133.50	2.4	7,911	0.03%
2021/07/07	1	131.50	2	131.50	130.50	-1	7,908	-0.01%
2021/07/06	1	134.50	1	133.50	134.00	0	7,945	0.00%
2021/07/05	3	138.50	2	139.50	136.00	1	7,924	0.01%
2021/07/02	0	0.00	0.4	132.50	133.50	-0.4	7,828	0.00%
2021/07/01	7	130.07	7	129.07	129.50	0	7,797	0.00%
2021/06/30	9.4	134.04	3	135.17	134.00	6.4	7,705	0.08%
2021/06/29	7.4	134.44	7	131.50	131.50	0.4	7,616	0.00%
2021/06/28	2	132.00	2	132.50	131.50	0	7,515	0.00%
2021/06/25	2	135.25	3	135.50	131.50	-1	7,436	-0.01%
2021/06/24	2	137.00	0	0.00	134.50	2	7,399	0.03%
2021/06/23	11	135.55	2	135.75	134.00	9	7,310	0.12%
2021/06/22	31	139.05	22	140.64	137.50	9	7,170	0.13%
2021/06/21	0.4	134.00	2	133.00	133.50	-1.6	6,799	-0.02%
2021/06/18	2	132.50	4	132.63	132.50	-2	6,703	-0.03%
2021/06/17	12	134.25	10	135.10	132.50	2	6,614	0.03%
2021/06/16	17	133.12	18	133.81	132.50	-1	6,410	-0.02%
2021/06/15	9	128.50	14	129.39	130.00	-5	6,149	-0.08%
2021/06/11	14	125.96	12	127.25	124.50	2	5,929	0.03%
2021/06/10	5	123.90	6.2	122.74	121.50	-1.2	5,562	-0.02%
2021/06/09	5.2	121.17	18	120.69	123.50	-12.8	5,306	-0.24%
2021/06/08	1	112.50	1	113.50	112.50	0	5,065	0.00%
2021/06/07	5	112.00	0	0.00	111.50	5	5,059	0.10%
2021/06/04	23	121.59	9.9	121.93	116.00	13.2	4,986	0.26%
2021/06/02	2	115.00	2	115.00	115.00	0	4,624	0.00%
2021/06/01	2	112.00	3	113.33	113.50	-1	4,574	-0.02%
2021/05/31	2	110.50	10	110.75	110.50	-8	4,564	-0.18%
2021/05/28	7	106.93	15	107.80	106.00	-8	4,450	-0.18%
2021/05/27	2	104.00	1	104.50	105.50	1	4,400	0.02%
2021/05/26	5	103.10	1	103.50	104.50	4	4,505	0.09%
2021/05/25	1	103.00	2	103.75	103.50	-1	4,499	-0.02%
2021/05/24	1	102.50	1	103.50	103.50	0	4,519	0.00%
2021/05/21	1	101.50	1	103.00	104.00	0	4,565	0.00%
2021/05/20	3	103.83	1	104.00	101.50	2	4,619	0.04%
2021/05/19	7.3	106.57	5	107.70	106.00	2.3	4,617	0.05%
2021/05/18	9	101.23	16	103.04	104.50	-7	4,604	-0.15%
2021/05/17	13	96.06	10	99.00	95.50	3	4,577	0.07%
2021/05/14	0.2	111.00	0	0.00	106.00	0.2	4,465	0.00%
2021/05/13	0	0.00	3	106.50	106.00	-3	4,390	-0.07%
2021/05/12	9.6	106.85	1	106.00	105.50	8.6	4,288	0.20%
2021/05/11	9.5	117.66	6	119.00	116.00	3.5	4,090	0.09%
2021/05/10	0	0.00	4.5	124.00	122.50	-4.5	3,867	-0.12%
2021/05/07	4	117.00	1	118.00	116.50	3	3,558	0.08%
2021/05/06	2	115.75	8.5	117.73	119.00	-6.5	3,469	-0.19%
2021/05/05	1	107.50	1	106.50	109.00	0	3,343	0.00%
2021/05/04	17	108.21	16	106.69	106.50	1	3,356	0.03%
2021/05/03	6	116.00	5	115.80	112.00	1	3,386	0.03%
2021/04/29	0	0.00	3.3	115.69	116.00	-3.3	3,283	-0.10%
2021/04/28	2	113.00	0	0.00	113.50	2	3,255	0.06%
2021/04/27	3	114.67	3	115.17	114.00	0	3,268	0.00%
2021/04/26	2	113.75	2	114.00	115.00	0	3,267	0.00%
2021/04/23	1	112.50	0	0.00	112.00	1	3,305	0.03%
2021/04/22	2	114.75	1.3	114.80	112.00	0.8	3,332	0.02%
2021/04/21	1.5	117.34	1	116.00	116.50	0.5	3,284	0.01%
2021/04/20	4	118.75	3	118.00	117.50	1	3,261	0.03%
2021/04/19	10	117.70	8	118.69	119.00	2	3,242	0.06%
2021/04/16	8	113.88	8	113.75	114.00	0	3,150	0.00%
2021/04/15	3	112.50	5	113.10	112.00	-2	3,155	-0.06%
2021/04/14	170	109.75	170	110.50	110.50	0	3,196	0.00%	大買/大賣/
2021/04/12	1	108.50	6	112.00	112.00	-5	3,162	-0.16%
2021/04/09	4	108.13	2	108.50	108.00	2	3,138	0.06%
2021/04/08	0	0.00	1	110.00	110.50	-1	3,123	-0.03%
2021/04/07	1	108.00	2	108.50	108.00	-1	3,132	-0.03%
2021/04/06	0	0.00	2	106.50	106.50	-2	3,160	-0.06%
2021/03/31	1	107.00	0	0.00	106.00	1	3,224	0.03%
2021/03/26	2	105.50	2	105.50	105.50	0	3,391	0.00%
2021/03/24	5	106.70	3	106.33	106.00	2	3,537	0.06%
2021/03/23	3	109.17	1	111.00	109.50	2	3,558	0.06%
2021/03/22	1	110.50	1	111.00	111.00	0	3,572	0.00%
2021/03/19	2	111.50	3	112.00	111.50	-1	3,659	-0.03%
2021/03/17	0	0.00	1	113.50	114.00	-1	3,728	-0.03%
2021/03/15	100	112.95	101	112.51	112.50	-1	3,836	-0.03%	大賣/
2021/03/12	23	112.46	21	112.00	112.00	2	3,859	0.05%
2021/03/10	0	0.00	1	113.50	113.50	-1	3,905	-0.03%
2021/03/09	3	111.50	2	111.50	111.50	1	3,947	0.03%
2021/03/08	92	112.48	90	110.50	110.50	2	3,991	0.05%
2021/03/05	41	112.24	40	112.00	112.00	1	4,015	0.02%
2021/03/04	3	113.50	1	113.00	113.00	2	4,113	0.05%
2021/03/03	4	113.00	6	113.67	114.00	-2	4,160	-0.05%
2021/03/02	2	113.50	1	113.50	113.50	1	4,227	0.02%
2021/02/26	19	116.76	16	116.91	114.00	3	4,366	0.07%
2021/02/24	1	114.50	0	0.00	114.00	1	4,359	0.02%
2021/02/23	1	114.50	1	115.00	115.50	0	4,389	0.00%
2021/02/22	0	0.00	1	113.50	115.00	-1	4,366	-0.02%
2021/02/18	2	110.75	4	109.13	109.50	-2	4,362	-0.05%
2021/02/17	2	105.00	5	106.50	108.00	-3	4,402	-0.07%
2021/02/05	2	103.50	0	0.00	103.50	2	4,388	0.05%
2021/02/04	1	101.50	2	104.00	105.00	-1	4,417	-0.02%
2021/02/03	1	102.50	3	105.00	102.00	-2	4,432	-0.05%
2021/02/02	2	102.75	0	0.00	103.00	2	4,487	0.04%
2021/02/01	4	102.88	11	101.84	104.00	-7	4,622	-0.15%
2021/01/29	2.1	102.24	0	0.00	100.50	2.1	4,630	0.05%
2021/01/28	6	103.75	1	104.00	104.00	5	4,753	0.11%
2021/01/27	5	107.30	4	106.50	106.50	1	4,791	0.02%
2021/01/26	2.1	108.48	2	109.00	109.00	0.1	4,830	0.00%
2021/01/25	3	107.17	6	108.92	110.50	-3	4,821	-0.06%
2021/01/22	0	0.00	3	104.83	105.00	-3	4,748	-0.06%
2021/01/21	3	100.17	3.5	100.25	100.50	-0.5	4,716	-0.01%
2021/01/20	3	101.83	1	102.50	100.00	2	4,804	0.04%
2021/01/19	0	0.00	1	104.00	103.00	-1	4,809	-0.02%
2021/01/18	4	98.58	16	101.04	102.50	-12	4,802	-0.25%
2021/01/14	0.1	104.00	1	104.00	103.50	-0.9	4,842	-0.02%
2021/01/12	4	101.75	0	0.00	101.50	4	4,904	0.08%
2021/01/11	9	105.83	10	106.50	106.00	-1	4,880	-0.02%
2021/01/08	4	111.38	2	113.25	109.00	2	4,914	0.04%
2021/01/07	1	109.00	3	111.67	113.50	-2	4,952	-0.04%
2021/01/06	2	107.00	1	106.50	106.50	1	5,136	0.02%
2021/01/05	2	109.00	2	112.00	110.00	0	5,662	0.00%
2021/01/04	0	0.00	1	106.50	109.50	-1	5,885	-0.02%
2020/12/29	1	109.00	5	110.90	109.00	-4	6,638	-0.06%
2020/12/24	1	114.00	1	114.00	113.00	0	6,845	0.00%
2020/12/23	3	113.83	1	113.50	113.50	2	7,092	0.03%
2020/12/22	104	120.39	103	113.62	113.50	1	7,963	0.01%	大買/大賣/
2020/12/21	60	113.50	62	118.54	118.50	-2	7,993	-0.03%
2020/12/18	0	0.00	1	113.50	112.00	-1	8,037	-0.01%
2020/12/17	1	109.50	1	109.50	110.50	0	8,124	0.00%
2020/12/16	1	112.50	0	0.00	114.00	1	8,311	0.01%
2020/12/15	6	113.42	1	111.50	111.50	5	8,619	0.06%
2020/12/14	2	118.00	1	116.50	116.50	1	8,628	0.01%
2020/12/11	12	120.04	11	120.45	120.00	1	8,708	0.01%
2020/12/10	1	121.50	1	124.50	121.50	0	8,802	0.00%
2020/12/09	0	0.00	1	122.00	122.00	-1	9,052	-0.01%
2020/12/08	1	121.00	0	0.00	121.50	1	9,665	0.01%
2020/12/07	1	122.50	2	122.50	122.50	-1	9,957	-0.01%
2020/12/04	1	124.50	1	125.00	124.00	0	10,280	0.00%
2020/12/03	1	126.00	0	0.00	126.00	1	10,551	0.01%
2020/12/02	2	126.50	1	127.50	126.00	1	11,057	0.01%
2020/12/01	2	128.75	1	130.50	128.50	1	11,168	0.01%
2020/11/30	2	131.50	1	133.50	130.50	1	11,330	0.01%
2020/11/27	2	128.50	0	0.00	129.00	2	11,394	0.02%
2020/11/26	0	0.00	3	127.33	127.00	-3	11,696	-0.03%
2020/11/25	4	124.50	4	122.88	125.50	0	12,113	0.00%
2020/11/24	2	120.00	1	120.50	120.00	1	12,092	0.01%
2020/11/23	1	122.00	1	123.00	122.00	0	12,418	0.00%
2020/11/20	8	123.50	2	123.00	123.50	6	12,613	0.05%
2020/11/19	0	0.00	1	127.00	126.00	-1	12,815	-0.01%
2020/11/18	1	124.50	1	124.00	124.50	0	13,059	0.00%
2020/11/17	3	126.50	3	124.00	124.00	0	13,204	0.00%
2020/11/16	4	126.63	1	126.50	125.50	3	13,334	0.02%
2020/11/13	3	129.00	3	129.00	130.00	0	13,382	0.00%
2020/11/12	6	129.58	6	129.75	128.50	0	13,825	0.00%
2020/11/05	2	130.00	1	135.00	130.00	1	14,170	0.01%
2020/11/04	1	129.00	0	0.00	129.50	1	14,447	0.01%
2020/11/03	6	130.08	7	130.71	131.50	-1	14,817	-0.01%
2020/11/02	1.2	129.00	0	0.00	127.50	1.2	14,818	0.01%
2020/10/30	1	131.50	0	0.00	130.00	1	14,818	0.01%
2020/10/29	1	133.50	1	132.00	132.00	0	14,959	0.00%
2020/10/28	2	135.00	3	134.00	133.50	-1	14,980	-0.01%
2020/10/23	5	133.60	5	132.40	132.00	0	15,697	0.00%
2020/10/22	6	129.42	5	129.60	131.00	1	15,679	0.01%
2020/10/20	6	132.25	7	131.07	132.50	-1	15,711	-0.01%
2020/10/19	56	135.50	55	135.03	135.00	1	15,682	0.01%
2020/10/16	13	138.27	21	134.52	134.50	-8	15,822	-0.05%
2020/10/15	2	142.00	3	139.67	138.00	-1	15,821	-0.01%
2020/10/14	13	142.27	12	141.67	141.50	1	15,766	0.01%
2020/10/13	35	141.63	37	139.93	139.50	-2	15,613	-0.01%
2020/10/12	18	136.08	19	138.66	139.00	-1	15,189	-0.01%
2020/10/08	2	135.75	2	136.50	135.00	0	15,200	0.00%
2020/10/07	219	138.10	215	135.62	135.50	4	15,128	0.03%	大買/大賣/
2020/10/06	25	136.62	30	137.48	138.00	-5	14,831	-0.03%
2020/09/30	2	124.00	2	125.25	128.00	0	14,650	0.00%
2020/09/29	3	124.83	3	124.00	125.00	0	14,619	0.00%
2020/09/28	210	126.40	209	124.02	124.00	1	14,564	0.01%	大買/大賣/
2020/09/25	29	131.17	28	129.71	123.50	1	14,299	0.01%
2020/09/24	0	0.00	1	131.50	131.00	-1	13,382	-0.01%
2020/09/23	9	131.06	3	132.00	133.00	6	13,238	0.05%
2020/09/22	5	131.70	3	132.00	130.00	2	13,125	0.02%
2020/09/21	3	132.83	1	135.00	132.00	2	13,008	0.02%
2020/09/18	23	132.26	26	134.77	135.00	-3	12,802	-0.02%
2020/09/17	2	129.50	1	131.50	129.00	1	12,474	0.01%
2020/09/16	1	132.00	0	0.00	132.00	1	12,394	0.01%
2020/09/15	3	129.33	0	0.00	129.50	3	12,266	0.02%
2020/09/14	326	130.62	308	128.96	129.00	18	12,154	0.15%	大買/大賣/
2020/09/11	167	134.18	173	132.22	130.50	-6	11,857	-0.05%	大買/大賣/
2020/09/10	5	133.10	7	131.79	133.50	-2	11,230	-0.02%
2020/09/09	4	129.00	11	130.14	134.00	-7	10,947	-0.06%
2020/09/08	13	129.35	13	128.35	127.00	0	10,630	0.00%
2020/09/07	22	133.82	15	134.67	132.50	7	10,371	0.07%
2020/09/04	5	123.90	6	123.25	124.00	-1	9,944	-0.01%
2020/09/03	5	124.30	26	123.67	124.50	-21	9,887	-0.21%
2020/09/02	6	121.67	8	121.94	123.50	-2	9,735	-0.02%
2020/09/01	11	122.73	8	121.31	120.00	3	9,670	0.03%
2020/08/31	23	121.13	27	122.31	123.00	-4	9,339	-0.04%
2020/08/28	2	113.50	2	114.50	113.50	0	8,874	0.00%
2020/08/27	489	114.32	487	113.35	113.50	2	8,776	0.02%	大買/大賣/
2020/08/26	3	111.67	2	112.50	113.50	1	8,455	0.01%
2020/08/25	4	109.50	4	108.75	108.00	0	8,298	0.00%
2020/08/24	15	105.13	37	106.70	108.00	-22	8,316	-0.26%
2020/08/20	12	102.21	0	0.00	99.00	12	8,356	0.14%
2020/08/19	1	105.50	11	107.00	105.50	-10	8,192	-0.12%
2020/08/18	17	105.00	22	106.43	105.00	-5	8,084	-0.06%
2020/08/17	1	99.50	0	0.00	101.00	1	7,657	0.01%
2020/08/14	1	100.50	6	101.00	98.50	-5	7,612	-0.07%
2020/08/13	14	97.36	5	97.66	99.40	9	7,588	0.12%
2020/08/11	24	100.11	3	100.93	99.10	21	7,552	0.28%
2020/08/10	17	100.56	10	101.83	98.40	7	7,429	0.09%
2020/08/07	11	97.66	20	97.79	100.00	-9	7,137	-0.13%
2020/08/06	0	0.00	1	94.60	93.70	-1	6,803	-0.01%
2020/08/05	2	93.55	2	93.70	93.60	0	6,815	0.00%
2020/08/04	5	94.42	5	95.22	94.00	0	6,837	0.00%
2020/08/03	3	93.20	0	0.00	93.00	3	6,713	0.04%
2020/07/31	1	92.60	8	92.91	92.20	-7	6,772	-0.10%
2020/07/30	72	94.87	61	92.90	93.50	11	7,089	0.16%
2020/07/29	53	93.92	18	91.92	92.80	35	7,121	0.49%
2020/07/27	0	0.00	11	89.11	89.30	-11	6,882	-0.16%
2020/07/23	6	88.52	7	89.14	89.60	-1	6,813	-0.01%
2020/07/22	3	90.03	37	89.85	88.40	-34	6,770	-0.50%
2020/07/20	6	87.10	0	0.00	87.90	6	6,546	0.09%
2020/07/17	5	86.92	1	89.10	86.60	4	6,502	0.06%
2020/07/16	2	86.20	3	87.10	88.00	-1	6,434	-0.02%
2020/07/15	27	87.95	18	86.37	85.50	9	6,338	0.14%
2020/07/14	1	85.10	0	0.00	83.70	1	6,094	0.02%
2020/07/13	11	85.09	7	85.64	84.50	4	6,103	0.07%
2020/07/10	53	86.46	4	85.28	85.20	49	6,061	0.81%
2020/07/09	0	0.00	3	85.00	83.70	-3	5,844	-0.05%
2020/07/08	5	83.08	5	82.16	82.50	0	5,863	0.00%
2020/07/07	8	83.89	0	0.00	81.50	8	5,885	0.14%
2020/07/06	1	85.00	0	0.00	85.00	1	5,861	0.02%
2020/07/03	1	84.90	1	85.00	84.80	0	5,902	0.00%
2020/07/02	2	84.80	0	0.00	84.70	2	5,995	0.03%
2020/07/01	0	0.00	7	84.20	85.40	-7	6,078	-0.12%
2020/06/30	2	83.95	90	83.56	83.80	-88	6,148	-1.43%
2020/06/29	3	85.50	3	85.83	85.00	0	6,218	0.00%
2020/06/24	2	86.50	1	86.90	86.10	1	6,224	0.02%
2020/06/23	3	86.97	0	0.00	86.00	3	6,294	0.05%
2020/06/18	3	87.77	2	87.70	87.70	1	6,471	0.02%
2020/06/17	1	87.00	2	88.00	86.90	-1	6,542	-0.02%
2020/06/16	5	86.96	1	86.90	86.90	4	6,739	0.06%
2020/06/15	3	87.30	6	86.93	86.10	-3	6,985	-0.04%
2020/06/12	3	86.67	2	86.30	87.00	1	7,107	0.01%
2020/06/11	1	87.50	1	87.50	87.40	0	7,441	0.00%
2020/06/10	9	92.59	6	92.38	91.00	3	7,668	0.04%
2020/06/09	1	92.00	2	92.50	91.70	-1	8,053	-0.01%
2020/06/08	5	92.90	1	93.50	92.90	4	8,207	0.05%
2020/06/05	0	0.00	0.2	91.40	91.40	-0.2	8,337	0.00%
2020/06/04	1	89.20	0	0.00	88.70	1	8,491	0.01%
2020/06/03	1	88.50	0	0.00	88.40	1	8,703	0.01%
2020/06/01	6	89.92	7	89.84	91.20	-1	8,787	-0.01%
2020/05/29	14	92.67	14	91.73	89.50	0	8,748	0.00%
2020/05/28	9	92.18	9	91.03	91.80	0	8,599	0.00%
2020/05/27	6	87.67	12	87.93	87.50	-6	8,429	-0.07%
2020/05/26	5	86.82	4	87.15	86.40	1	8,592	0.01%
2020/05/25	5	85.02	5	84.96	86.50	0	8,772	0.00%
2020/05/22	12	85.73	16	85.38	84.30	-4	8,761	-0.05%
2020/05/21	4	85.60	3	85.77	85.60	1	8,736	0.01%
2020/05/20	9.1	86.45	12	85.95	84.60	-2.9	8,723	-0.03%
2020/05/19	21	88.02	14	87.15	86.50	7	8,637	0.08%
2020/05/15	0	0.00	1	85.80	83.20	-1	8,482	-0.01%
2020/05/14	14	86.49	9	85.60	84.20	5	8,460	0.06%
2020/05/13	6.1	85.97	2	86.00	85.90	4.1	8,343	0.05%
2020/05/12	2	89.60	1	89.90	87.40	1	8,258	0.01%
2020/05/08	0	0.00	2	89.50	89.60	-2	8,130	-0.02%
2020/05/07	7	89.87	12	89.48	90.00	-5	8,072	-0.06%
2020/05/06	32	92.32	22	92.67	88.50	10	7,962	0.13%
2020/05/05	31	88.09	39	89.69	91.30	-8	7,567	-0.11%
2020/05/04	5	84.88	13	83.85	83.00	-8	7,113	-0.11%
2020/04/30	3	83.90	7	83.86	83.80	-4	7,022	-0.06%
2020/04/29	3	82.60	6	82.05	81.80	-3	6,971	-0.04%
2020/04/28	2	81.90	0	0.00	82.50	2	6,967	0.03%
2020/04/27	10	79.60	0	0.00	80.00	10	6,962	0.14%
2020/04/24	5	79.34	3	79.80	78.60	2	6,939	0.03%
2020/04/23	1	82.30	15	80.91	80.50	-14	6,897	-0.20%
2020/04/22	9	80.78	12	80.20	81.50	-3	6,872	-0.04%
2020/04/21	10	82.26	1	80.70	80.90	9	6,863	0.13%
2020/04/20	0	0.00	1	80.50	81.90	-1	6,837	-0.01%
2020/04/17	8	84.29	3	84.00	81.80	5	6,954	0.07%
2020/04/16	3	83.13	0	0.00	83.70	3	6,962	0.04%
2020/04/15	1	82.10	0	0.00	82.80	1	6,954	0.01%
2020/04/14	11	82.44	0	0.00	82.20	11	6,966	0.16%
2020/04/13	6	83.97	5	83.00	82.00	1	6,959	0.01%
2020/04/10	8	84.28	7	82.79	84.50	1	6,854	0.01%
2020/04/09	2	83.45	2	83.20	81.30	0	6,781	0.00%
2020/04/08	10	82.73	10	83.17	84.30	0	6,713	0.00%
2020/04/07	10	83.41	7	83.10	83.00	3	6,658	0.05%
2020/04/06	1	79.80	10	79.98	81.80	-9	6,569	-0.14%
2020/04/01	7	77.97	9	78.56	78.90	-2	6,473	-0.03%
2020/03/31	28	76.43	17	76.53	77.70	11	6,388	0.17%
2020/03/30	5	74.56	4	74.63	74.10	1	6,324	0.02%
2020/03/27	8	76.16	8	76.54	75.60	0	6,358	0.00%
2020/03/26	7	75.37	7	76.57	75.80	0	6,378	0.00%
2020/03/25	5	76.38	6	76.03	75.30	-1	6,323	-0.02%
2020/03/24	7	74.73	7	74.89	74.60	0	6,241	0.00%
2020/03/23	5	71.44	4	71.58	72.50	1	6,196	0.02%
2020/03/20	21	74.24	18	73.98	73.00	3	6,100	0.05%
2020/03/19	16	73.01	20	72.15	71.60	-4	5,881	-0.07%
2020/03/18	4	79.93	7	80.17	79.50	-3	5,633	-0.05%
2020/03/17	28	81.85	22	80.65	78.60	6	5,468	0.11%
2020/03/16	48	87.20	9	85.18	83.60	39	5,091	0.77%
2020/03/13	33	79.02	22	80.18	84.40	11	4,749	0.23%
2020/03/12	16	81.10	15	81.23	81.00	1	4,251	0.02%
2020/03/11	11	83.66	8	83.28	83.00	3	4,036	0.07%
2020/03/10	9	81.53	17	81.71	83.30	-8	3,777	-0.21%
2020/03/09	6	79.67	5	79.62	78.60	1	3,560	0.03%
2020/03/06	1	79.10	3	79.23	78.70	-2	3,313	-0.06%
2020/03/05	1	77.70	2	77.15	77.50	-1	3,167	-0.03%
2020/03/04	1	76.60	2	77.05	75.90	-1	3,118	-0.03%
2020/03/03	2	79.15	1	78.70	78.10	1	3,053	0.03%
2020/03/02	6	76.58	6	75.37	79.00	0	2,907	0.00%
2020/02/27	9	75.91	10	77.76	73.60	-1	2,709	-0.04%
2020/02/26	5	75.32	10	76.85	77.00	-5	2,456	-0.20%
2020/02/25	1	73.50	1	72.90	73.40	0	2,230	0.00%
2020/02/21	1	72.80	1	73.30	73.10	0	2,184	0.00%
2020/02/19	1	72.90	1	73.10	72.30	0	2,161	0.00%
2020/02/18	3	72.10	1	72.10	71.80	2	2,151	0.09%
2020/02/17	7	71.67	1	69.80	72.30	6	2,152	0.28%
2020/02/14	2	69.65	1	69.60	69.50	1	2,097	0.05%
2020/02/11	1	69.30	1	69.00	68.50	0	2,196	0.00%
2020/02/10	12	66.52	2	66.70	67.80	10	2,236	0.45%
2020/02/06	10	68.88	0	0.00	68.90	10	2,498	0.40%
2020/02/03	3	66.03	2	64.80	66.90	1	2,519	0.04%
2020/01/31	4	68.40	2	67.85	68.60	2	2,555	0.08%
2020/01/30	3	67.93	1	69.30	66.90	2	2,568	0.08%
2020/01/15	0	0.00	1	72.10	71.30	-1	2,611	-0.04%
2020/01/13	25	74.80	4	73.98	72.50	21	2,575	0.82%
2020/01/10	0	0.00	35	70.10	70.10	-35	2,429	-1.44%
2020/01/09	1	69.20	20	68.50	68.50	-19	2,378	-0.80%
2020/01/08	1	68.40	0	0.00	68.00	1	2,370	0.04%
2020/01/07	1	70.30	0	0.00	70.30	1	2,375	0.04%
2020/01/03	0	0.00	4	71.98	71.40	-4	2,505	-0.16%
2020/01/02	3	72.93	0	0.00	72.60	3	2,547	0.12%
2019/12/25	1	73.70	5	72.60	72.60	-4	2,559	-0.16%
2019/12/24	2	76.50	2	75.15	75.00	0	2,531	0.00%
2019/12/23	4	75.30	3	75.73	75.80	1	2,496	0.04%
2019/12/20	0	0.00	1	72.90	73.20	-1	2,407	-0.04%
2019/12/18	1	72.20	2	72.00	73.20	-1	2,448	-0.04%
2019/12/17	4	72.48	3	72.30	72.00	1	2,433	0.04%
2019/12/16	1	72.50	1	72.00	72.00	0	2,484	0.00%
2019/12/10	2	71.80	1	72.30	71.80	1	2,719	0.04%
2019/12/05	2	71.45	0	0.00	71.20	2	2,834	0.07%
2019/12/03	1	72.10	1	71.50	71.50	0	2,916	0.00%
2019/11/27	0	0.00	2	73.25	73.10	-2	3,066	-0.07%
2019/11/26	1	73.60	2	74.00	73.80	-1	3,088	-0.03%
2019/11/25	1	72.60	0	0.00	72.70	1	3,105	0.03%
2019/11/21	1	72.80	0	0.00	71.90	1	3,146	0.03%
2019/11/18	2	72.30	0	0.00	72.10	2	3,221	0.06%
2019/11/14	0	0.00	10	72.60	72.50	-10	3,203	-0.31%
2019/11/13	0	0.00	1	75.10	74.20	-1	3,175	-0.03%
2019/11/12	10	74.70	0	0.00	74.60	10	3,174	0.32%
2019/11/11	4	74.40	1	72.70	73.00	3	3,136	0.10%
2019/11/07	2	75.75	1	75.50	76.30	1	3,072	0.03%
2019/11/06	1	76.50	7	75.60	75.20	-6	3,027	-0.20%
2019/11/05	29	76.13	37	76.03	75.00	-8	2,937	-0.27%
2019/11/04	1	72.50	0	0.00	73.10	1	2,784	0.04%
2019/11/01	0	0.00	1	72.90	72.80	-1	2,777	-0.04%
2019/10/31	1	72.20	11	71.46	71.30	-10	2,826	-0.35%
2019/10/30	31	72.79	30	71.06	72.40	1	2,853	0.04%
2019/10/29	9	70.79	7	71.84	70.50	2	2,838	0.07%
2019/10/28	9	71.96	5	71.30	72.00	4	2,938	0.14%
2019/10/25	19	71.77	16	73.93	71.50	3	3,007	0.10%
2019/10/24	23	73.97	21	74.01	73.80	2	3,101	0.06%
2019/10/23	2	73.95	0	0.00	73.50	2	3,136	0.06%
2019/10/22	14	74.91	18	74.86	74.70	-4	3,198	-0.13%
2019/10/21	0	0.00	1	74.80	74.40	-1	3,257	-0.03%
2019/10/17	3	75.20	7	75.37	75.20	-4	3,452	-0.12%
2019/10/16	4	75.85	0	0.00	75.30	4	3,670	0.11%
2019/10/15	5	76.00	0	0.00	76.00	5	4,065	0.12%
2019/10/14	7	78.54	2	78.25	77.60	5	4,178	0.12%
2019/10/09	3	77.10	29	77.22	77.40	-26	4,093	-0.64%
2019/10/08	5	77.30	5	76.44	76.20	0	4,021	0.00%
2019/10/07	0	0.00	1	75.20	75.10	-1	3,963	-0.03%
2019/10/04	3	74.93	0	0.00	74.50	3	3,973	0.08%
2019/10/01	1	75.40	4	74.28	75.30	-3	4,009	-0.07%
2019/09/27	3	74.37	2	73.80	73.90	1	4,033	0.02%
2019/09/26	1	75.50	1	76.60	75.30	0	4,005	0.00%
2019/09/24	0	0.00	1	77.80	77.00	-1	3,966	-0.03%
2019/09/23	1	76.20	0	0.00	75.80	1	3,918	0.03%
2019/09/20	7	76.10	5	76.60	75.80	2	3,914	0.05%
2019/09/19	2	76.65	0	0.00	76.30	2	3,899	0.05%
2019/09/18	3	78.90	3	78.10	77.70	0	3,860	0.00%
2019/09/16	1	80.20	7	79.07	77.50	-6	3,934	-0.15%
2019/09/12	6	77.02	2	77.00	76.80	4	3,825	0.10%
2019/09/11	2	77.10	2	76.60	76.60	0	3,803	0.00%
2019/09/10	31	74.86	0	0.00	74.80	31	3,744	0.83%
2019/09/09	5	76.80	5	75.30	75.20	0	3,710	0.00%
2019/09/06	1	75.50	2	76.15	76.00	-1	3,696	-0.03%
2019/09/05	0	0.00	1	74.70	74.20	-1	3,689	-0.03%
2019/09/03	7	74.39	6	74.28	74.10	1	3,726	0.03%
2019/09/02	1	69.40	0	0.00	71.60	1	3,675	0.03%
2019/08/30	0	0.00	3	69.43	69.30	-3	3,729	-0.08%
2019/08/29	13	68.60	11	69.32	69.10	2	3,896	0.05%
2019/08/28	6	68.68	7	69.74	68.00	-1	3,922	-0.03%
2019/08/23	3	71.60	3	72.20	71.50	0	3,993	0.00%
2019/08/22	1	73.50	2	71.30	71.30	-1	3,966	-0.03%
2019/08/21	1	72.60	1	73.10	73.00	0	3,928	0.00%
2019/08/16	3	72.83	2	72.90	73.50	1	3,934	0.03%
2019/08/15	2	71.60	2	71.40	71.40	0	3,938	0.00%
2019/08/13	2	73.80	1	73.40	73.40	1	4,081	0.02%
2019/08/12	1	74.30	1	73.90	74.30	0	4,085	0.00%
2019/08/08	2	72.70	1	73.10	74.30	1	4,088	0.02%
2019/08/07	1	72.80	1	72.10	72.10	0	4,098	0.00%
2019/08/06	13	72.58	12	71.83	72.60	1	4,114	0.02%
2019/08/05	0	0.00	1	72.90	72.90	-1	4,117	-0.02%
2019/08/02	7	73.86	1	73.40	73.40	6	4,112	0.15%
2019/08/01	9	76.29	0	0.00	75.40	9	4,051	0.22%
2019/07/31	2	76.70	2	76.55	76.60	0	4,034	0.00%
2019/07/30	6	77.88	3	76.33	75.80	3	4,001	0.07%
2019/07/29	1	80.20	2	80.00	79.90	-1	3,882	-0.03%
2019/07/26	6	81.25	5	81.18	81.60	1	3,842	0.03%
2019/07/25	3	79.83	5	80.12	79.80	-2	3,739	-0.05%
2019/07/24	7	80.21	5	79.96	79.80	2	3,714	0.05%
2019/07/23	2	79.40	6	79.30	79.00	-4	3,639	-0.11%
2019/07/22	13	79.36	5	78.98	78.80	8	3,615	0.22%
2019/07/19	1	78.90	2	77.75	79.20	-1	3,610	-0.03%
2019/07/18	19	79.43	25	78.96	76.80	-6	3,515	-0.17%
2019/07/17	18	76.71	33	77.08	78.10	-15	3,303	-0.45%
2019/07/16	10	73.21	5	73.44	74.00	5	2,902	0.17%
2019/07/15	2	69.20	2	69.30	69.30	0	2,751	0.00%
2019/07/10	2	70.20	0	0.00	70.30	2	2,876	0.07%
2019/07/09	7	70.27	11	70.33	70.50	-4	2,869	-0.14%
2019/07/05	0	0.00	2	68.90	69.20	-2	2,877	-0.07%
2019/07/04	6	68.70	2	69.05	69.00	4	2,863	0.14%
2019/07/03	2	67.25	0	0.00	67.10	2	2,838	0.07%
2019/07/02	2	66.80	6	66.60	67.00	-4	2,871	-0.14%
2019/06/28	0	0.00	5	65.10	64.90	-5	2,906	-0.17%
2019/06/27	0	0.00	3	65.90	65.50	-3	2,937	-0.10%
2019/06/25	15	66.57	16	66.66	66.20	-1	3,000	-0.03%
2019/06/24	37	65.42	29	65.66	66.10	8	3,004	0.27%
2019/06/21	3	67.23	14	66.94	66.90	-11	2,962	-0.37%
2019/06/20	3	70.20	0	0.00	69.90	3	2,865	0.10%
2019/06/13	4	70.40	7	70.14	69.60	-3	3,325	-0.09%
2019/06/12	11	71.28	7	71.43	70.00	4	3,290	0.12%
2019/06/11	2	70.05	0	0.00	69.30	2	3,206	0.06%
2019/06/10	5	69.96	4	70.08	70.10	1	3,183	0.03%
2019/06/06	1	68.00	5	68.88	68.70	-4	3,137	-0.13%
2019/06/05	27	68.11	22	68.91	68.60	5	3,078	0.16%
2019/06/04	2	65.40	7	66.33	66.00	-5	2,931	-0.17%
2019/06/03	1	64.10	0	0.00	64.10	1	2,900	0.03%
2019/05/31	4	65.50	4	65.00	65.40	0	2,850	0.00%
2019/05/29	1	62.60	1	62.30	62.10	0	2,775	0.00%
2019/05/28	1	62.10	0	0.00	62.20	1	2,772	0.04%
2019/05/27	3	62.10	0	0.00	62.20	3	2,780	0.11%
2019/05/24	2	63.05	2	62.30	62.30	0	2,789	0.00%
2019/05/23	7	63.00	1	63.50	63.10	6	2,807	0.21%
2019/05/22	0	0.00	3	63.67	62.40	-3	2,851	-0.11%
2019/05/21	11	63.77	13	63.85	63.10	-2	2,864	-0.07%
2019/05/20	8	65.05	5	65.08	64.40	3	2,977	0.10%
2019/05/17	3	60.70	2	60.80	60.80	1	2,901	0.03%
2019/05/15	2	61.55	2	61.90	62.60	0	2,945	0.00%
2019/05/14	2	59.00	8	59.03	60.40	-6	2,978	-0.20%
2019/05/13	8	59.88	6	59.63	59.00	2	3,060	0.07%
2019/05/09	4	63.20	0	0.00	62.00	4	3,214	0.12%
2019/05/06	1	63.60	1	63.40	63.60	0	3,616	0.00%
2019/05/03	2	63.30	2	63.85	63.50	0	3,946	0.00%
2019/05/02	5	64.48	5	62.40	62.40	0	4,045	0.00%
2019/04/29	1	62.80	6	62.17	62.00	-5	4,088	-0.12%
2019/04/26	0	0.00	2	63.60	62.40	-2	4,083	-0.05%
2019/04/25	2	65.80	9	66.69	64.60	-7	4,066	-0.17%
2019/04/24	3	69.90	5	68.86	68.40	-2	4,033	-0.05%
2019/04/23	3	70.07	3	69.90	68.20	0	4,058	0.00%
2019/04/22	1	70.20	0	0.00	68.90	1	4,040	0.02%
2019/04/18	26	69.13	1	68.90	70.00	25	4,143	0.60%
2019/04/17	5	69.38	0	0.00	69.40	5	4,083	0.12%
2019/04/12	8	73.29	0	0.00	71.90	8	4,313	0.19%
2019/04/11	4	75.70	5	74.88	74.00	-1	4,398	-0.02%
2019/04/10	2	74.00	2	74.50	74.50	0	4,433	0.00%
2019/04/09	1	73.80	0	0.00	73.60	1	4,515	0.02%
2019/04/08	4	73.58	0	0.00	74.10	4	4,521	0.09%
2019/04/03	3	74.40	3	73.70	73.70	0	4,517	0.00%
2019/04/01	0	0.00	5	72.64	71.70	-5	4,815	-0.10%
2019/03/29	5	73.74	4	74.10	74.00	1	4,907	0.02%
2019/03/28	0	0.00	1	71.70	71.40	-1	4,929	-0.02%
2019/03/26	1	75.00	0	0.00	73.80	1	5,053	0.02%
2019/03/25	7	74.87	8	74.38	74.00	-1	5,074	-0.02%
2019/03/22	2	75.60	3	76.30	76.30	-1	5,057	-0.02%
2019/03/21	2	77.15	2	77.30	74.20	0	5,039	0.00%
2019/03/20	6	76.23	6	76.02	75.80	0	4,979	0.00%
2019/03/19	14	71.23	14	71.87	72.50	0	4,803	0.00%
2019/03/15	5	69.16	4	69.40	69.00	1	4,770	0.02%
2019/03/13	0	0.00	3	69.00	69.00	-3	4,848	-0.06%
2019/03/12	0	0.00	2	69.15	69.10	-2	4,923	-0.04%
2019/03/08	3	67.80	3	68.20	69.40	0	5,068	0.00%
2019/03/04	1	70.10	2	69.45	69.10	-1	5,658	-0.02%
2019/02/27	0	0.00	2	68.60	69.40	-2	5,910	-0.03%
2019/02/25	1	70.10	2	70.25	70.40	-1	6,074	-0.02%
2019/02/22	0	0.00	1	68.90	70.10	-1	6,109	-0.02%
2019/02/21	7	72.19	8	70.78	71.00	-1	6,109	-0.02%
2019/02/20	1	70.20	0	0.00	70.10	1	6,103	0.02%
2019/02/19	11	70.62	13	71.37	70.10	-2	6,159	-0.03%
2019/02/18	0	0.00	1	68.50	68.50	-1	6,167	-0.02%
2019/02/15	2	70.00	3	68.80	68.20	-1	6,632	-0.02%
2019/02/13	5	70.80	8	68.70	68.70	-3	6,744	-0.04%
2019/02/12	8	69.79	8	70.71	70.00	0	6,721	0.00%
2019/02/11	5	69.88	4	69.90	69.90	1	6,675	0.01%
2019/01/30	44	68.35	40	67.49	65.80	4	6,692	0.06%
2019/01/29	14	66.82	19	66.63	66.90	-5	6,755	-0.07%
2019/01/28	5	66.20	10	66.04	66.30	-5	6,809	-0.07%
2019/01/25	27	66.16	25	66.05	64.40	2	6,929	0.03%
2019/01/24	23	63.23	23	64.37	65.60	0	6,718	0.00%
2019/01/23	17	58.78	16	59.34	60.00	1	6,490	0.02%
2019/01/22	3	56.07	2	56.60	56.30	1	6,503	0.02%
2019/01/21	5	54.70	8	55.18	55.20	-3	6,652	-0.05%
2019/01/18	0	0.00	5	56.84	58.10	-5	6,676	-0.07%
2019/01/17	2	58.30	3	57.27	56.60	-1	6,808	-0.01%
2019/01/16	4	57.10	5	57.88	57.80	-1	6,925	-0.01%
2019/01/15	4	56.10	4	56.60	56.50	0	7,096	0.00%
2019/01/14	3	55.60	3	54.60	54.20	0	7,266	0.00%
2019/01/10	8	54.89	23	54.84	55.10	-15	7,773	-0.19%
2019/01/09	3	53.80	6	53.20	53.00	-3	7,830	-0.04%
2019/01/08	5	53.50	5	52.50	52.50	0	7,968	0.00%
2019/01/07	4	54.10	4	52.88	52.80	0	8,129	0.00%
2019/01/04	0	0.00	6	53.75	52.50	-6	8,277	-0.07%
2019/01/03	9	58.00	15	58.26	58.30	-6	8,492	-0.07%
2019/01/02	2	62.20	3	61.37	61.10	-1	8,680	-0.01%
2018/12/28	16	65.68	15	65.61	65.00	1	8,801	0.01%
2018/12/27	0	0.00	2	63.70	63.70	-2	9,037	-0.02%
2018/12/26	4	65.30	10	64.40	63.20	-6	9,370	-0.06%
2018/12/25	8	66.08	8	65.15	65.00	0	9,769	0.00%
2018/12/24	6	67.70	13	67.91	67.10	-7	10,018	-0.07%
2018/12/22	14	63.39	14	64.48	65.00	0	10,207	0.00%
2018/12/21	5	58.14	11	57.87	59.10	-6	10,623	-0.06%
2018/12/20	6	61.05	7	59.84	59.00	-1	10,960	-0.01%
2018/12/19	5	60.62	24	60.91	60.50	-19	11,468	-0.17%
2018/12/17	1	63.70	2	63.10	63.20	-1	12,303	-0.01%
2018/12/14	2	63.60	1	63.20	63.20	1	12,465	0.01%
2018/12/13	5	67.68	6	65.00	65.00	-1	12,579	-0.01%
2018/12/12	5	65.88	7	66.21	66.20	-2	12,862	-0.02%
2018/12/11	1	64.60	1	64.50	64.50	0	13,107	0.00%
2018/12/10	4	64.93	4	65.05	64.30	0	13,465	0.00%
2018/12/07	2	64.85	1	64.40	64.40	1	13,711	0.01%
2018/12/06	0	0.00	5	64.30	64.80	-5	14,114	-0.04%
2018/12/05	3	68.40	4	67.10	66.90	-1	14,250	-0.01%
2018/12/04	12	70.28	11	69.26	69.20	1	14,513	0.01%
2018/12/03	2	68.95	1	68.40	68.30	1	14,797	0.01%
2018/11/30	55	67.74	53	66.62	67.80	2	14,973	0.01%
2018/11/29	6	71.12	8	71.85	68.20	-2	14,764	-0.01%
2018/11/28	11	71.35	11	71.50	71.00	0	14,595	0.00%
2018/11/27	12	72.41	10	72.77	73.00	2	14,535	0.01%
2018/11/26	19	71.46	14	71.93	72.30	5	14,478	0.03%
2018/11/23	13	74.87	13	76.67	74.80	0	14,229	0.00%
2018/11/22	15	79.55	6	77.62	76.50	9	14,115	0.06%
2018/11/21	27	80.79	15	80.36	80.30	12	14,052	0.09%
2018/11/20	4	80.80	7	80.16	80.00	-3	14,013	-0.02%
2018/11/19	11	80.81	12	80.53	80.70	-1	14,004	-0.01%
2018/11/16	0	0.00	13	80.64	80.30	-13	14,049	-0.09%
2018/11/15	41	84.73	40	84.34	82.20	1	13,976	0.01%
2018/11/14	32	84.93	33	85.92	83.80	-1	13,824	-0.01%
2018/11/13	62	79.87	37	80.01	80.90	25	13,419	0.19%
2018/11/12	8	80.84	11	80.70	80.20	-3	13,402	-0.02%
2018/11/09	7	79.37	6	79.80	79.80	1	13,327	0.01%
2018/11/08	20	81.01	23	78.77	78.50	-3	13,296	-0.02%
2018/11/07	34	81.49	33	80.29	80.30	1	13,236	0.01%
2018/11/06	22	80.89	30	80.06	79.50	-8	13,157	-0.06%
2018/11/05	9	80.10	18	79.58	78.60	-9	12,993	-0.07%
2018/11/02	47	79.61	50	77.19	77.70	-3	12,891	-0.02%
2018/11/01	15	74.71	16	75.13	74.50	-1	12,665	-0.01%
2018/10/31	33	74.72	32	74.89	74.30	1	12,596	0.01%
2018/10/30	22	72.83	24	73.08	74.20	-2	12,473	-0.02%
2018/10/29	19	74.22	21	75.05	72.20	-2	12,330	-0.02%
2018/10/26	11	80.11	14	78.84	77.10	-3	12,151	-0.02%
2018/10/25	19	79.83	21	78.83	80.00	-2	12,043	-0.02%
2018/10/24	30	81.92	31	81.00	81.10	-1	11,906	-0.01%
2018/10/23	34	83.47	45	82.63	81.40	-11	11,815	-0.09%
2018/10/22	44	80.58	29	80.74	81.80	15	11,596	0.13%
2018/10/19	32	77.87	26	77.30	78.70	6	11,432	0.05%
2018/10/18	53	77.54	69	75.97	76.90	-16	11,219	-0.14%
2018/10/17	8	76.64	2	75.00	75.00	6	10,919	0.05%
2018/10/16	26	78.56	7	77.43	75.50	19	10,849	0.18%
2018/10/15	8	81.14	6	78.55	78.00	2	10,703	0.02%
2018/10/12	23	79.62	18	80.36	81.00	5	10,551	0.05%
2018/10/11	30	80.02	46	78.69	77.40	-16	10,349	-0.15%
2018/10/09	31	84.58	30	85.05	86.00	1	10,213	0.01%
2018/10/08	13	84.30	11	84.39	83.00	2	10,041	0.02%
2018/10/05	14	86.79	11	86.32	86.00	3	9,870	0.03%
2018/10/04	117	85.57	113	85.73	88.90	4	9,556	0.04%	大買/大賣/
2018/10/03	55	89.11	46	89.03	84.30	9	9,225	0.10%
2018/10/02	37	91.04	36	90.72	90.00	1	8,836	0.01%
2018/10/01	128	89.80	123	89.54	92.50	5	8,548	0.06%	大買/大賣/
2018/09/28	46	94.55	40	92.48	90.90	6	8,092	0.07%
2018/09/27	38	97.39	34	98.32	99.00	4	7,571	0.05%
2018/09/26	98	93.94	112	94.39	100.00	-14	7,234	-0.19%	大賣/
2018/09/25	78	96.42	54	94.94	91.40	24	6,718	0.36%
2018/09/21	28	89.95	29	90.02	93.50	-1	6,141	-0.02%
2018/09/20	29	84.66	30	84.98	86.20	-1	5,790	-0.02%
2018/09/19	15	84.72	14	85.11	84.40	1	5,686	0.02%
2018/09/18	41	85.06	48	85.14	83.50	-7	5,687	-0.12%
2018/09/17	24	83.43	22	83.78	85.20	2	5,506	0.04%
2018/09/14	34	80.63	33	80.54	80.00	1	5,357	0.02%
2018/09/13	54	85.11	52	85.32	83.10	2	5,057	0.04%
2018/09/12	65	82.62	74	83.24	85.00	-9	4,890	-0.18%
2018/09/11	32	76.94	35	77.32	79.50	-3	5,000	-0.06%
2018/09/10	26	75.93	19	76.21	77.50	7	4,947	0.14%
2018/09/07	38	73.08	39	73.54	74.50	-1	4,690	-0.02%
2018/09/06	20	71.71	26	70.98	69.30	-6	4,552	-0.13%
2018/09/05	17	68.38	19	68.95	69.70	-2	4,361	-0.05%
2018/09/04	2	62.80	0.8	63.50	63.40	1.2	4,267	0.03%
2018/09/03	4	63.00	2	63.40	62.60	2	4,278	0.05%
2018/08/31	2	64.70	2	64.10	63.80	0	4,283	0.00%
2018/08/30	4	64.60	2	64.10	64.10	2	4,310	0.05%
2018/08/29	1	63.10	1	62.60	62.20	0	4,346	0.00%
2018/08/28	1	62.60	0	0.00	62.00	1	4,388	0.02%
2018/08/27	5	62.70	0	0.00	62.70	5	4,500	0.11%
2018/08/23	9	64.61	13	63.45	62.90	-4	4,554	-0.09%
2018/08/21	1	61.00	0	0.00	61.10	1	4,499	0.02%
2018/08/20	4	59.38	1	61.80	61.50	3	4,545	0.07%
2018/08/17	10	60.67	4	60.63	60.50	6	4,488	0.13%
2018/08/16	0	0.00	0.5	62.40	62.80	-0.5	4,435	-0.01%
2018/08/15	2	62.50	4	62.00	62.00	-2	4,526	-0.04%
2018/08/14	7	62.57	1	63.40	63.60	6	4,522	0.13%
2018/08/13	3	63.10	17	63.34	62.00	-14	4,511	-0.31%
2018/08/08	1	68.90	0	0.00	68.50	1	4,433	0.02%
2018/08/03	5	69.30	5	69.74	69.70	0	4,453	0.00%
2018/08/02	1	69.20	0	0.00	68.80	1	4,448	0.02%
2018/08/01	2	69.50	0	0.00	69.30	2	4,488	0.04%
2018/07/31	0	0.00	1	69.30	69.30	-1	4,509	-0.02%
2018/07/30	5	70.36	10	69.79	68.70	-5	4,552	-0.11%
2018/07/26	2	68.00	5	68.20	68.30	-3	4,516	-0.07%
2018/07/24	10	70.69	0	0.00	70.10	10	4,457	0.22%
2018/07/23	5	71.20	0	0.00	70.00	5	4,763	0.10%
2018/07/19	0	0.00	1	67.70	68.30	-1	4,961	-0.02%
2018/07/18	0	0.00	1	68.10	68.10	-1	4,975	-0.02%
2018/07/17	3	70.50	4	69.05	67.20	-1	4,953	-0.02%
2018/07/16	3	68.43	4	69.40	70.60	-1	4,762	-0.02%
2018/07/13	1	64.40	1	64.00	64.20	0	4,662	0.00%
2018/07/11	1	65.30	1	64.50	64.70	0	4,662	0.00%
2018/07/09	20	62.55	1	63.40	63.40	19	4,700	0.40%
2018/07/05	2	61.70	15	60.81	61.00	-13	5,370	-0.24%
2018/07/04	8	60.95	3	59.23	62.40	5	6,067	0.08%
2018/07/03	2	63.10	0	0.00	60.10	2	6,390	0.03%
2018/07/02	0	0.00	1	62.90	62.30	-1	6,626	-0.02%
2018/06/29	6	64.22	1	65.40	63.50	5	7,054	0.07%
2018/06/28	10	64.84	9	64.59	63.90	1	7,658	0.01%
2018/06/27	8	67.26	8	66.59	62.70	0	8,332	0.00%
2018/06/26	14	63.47	10	62.40	64.90	4	8,802	0.05%
2018/06/25	4	64.18	4	63.38	62.10	0	8,792	0.00%
2018/06/22	5	63.76	1	63.00	61.60	4	8,963	0.04%
2018/06/21	11	69.70	11	68.81	66.20	0	9,315	0.00%
2018/06/20	22	70.54	22	70.29	70.20	0	9,496	0.00%
2018/06/19	2	67.00	3	68.90	69.50	-1	9,680	-0.01%
2018/06/15	2	62.00	2	62.30	63.20	0	9,827	0.00%
2018/06/14	12	64.13	9	64.90	62.50	3	9,898	0.03%
2018/06/11	2	54.40	0	0.00	54.70	2	10,221	0.02%
2018/06/08	2	55.55	0	0.00	54.70	2	10,384	0.02%
2018/06/07	2	57.35	0	0.00	56.60	2	10,840	0.02%
2018/06/06	3	58.17	4	58.80	58.90	-1	11,129	-0.01%
2018/06/05	2	56.50	4	57.23	56.20	-2	11,160	-0.02%
2018/06/04	11	58.08	1	58.40	58.00	10	11,225	0.09%
2018/06/01	2	50.18	0	0.00	54.20	2	11,274	0.02%
2018/05/31	1	49.50	1	49.65	49.35	0	11,491	0.00%
2018/05/30	0	0.00	1	49.60	50.00	-1	11,776	-0.01%
2018/05/29	4	51.55	1	51.20	50.50	3	11,998	0.03%
2018/05/28	0	0.00	8	51.28	50.30	-8	12,283	-0.07%
2018/05/24	4	59.83	1	59.00	59.00	3	13,238	0.02%
2018/04/30	2	71.30	0	0.00	73.10	2	18,108	0.01%
2018/04/27	20	71.67	27	71.91	73.80	-7	18,128	-0.04%
2018/04/26	24	78.07	3	75.93	73.70	21	17,823	0.12%
2018/04/25	4	79.65	0	0.00	81.80	4	17,643	0.02%
2018/04/24	3	82.73	1	81.30	81.00	2	17,647	0.01%
2018/04/23	1	83.30	2	83.50	83.50	-1	17,918	-0.01%
2018/04/20	2	85.00	1	82.60	82.60	1	17,939	0.01%
2018/04/19	0	0.00	2	83.50	83.50	-2	17,908	-0.01%
2018/04/18	0	0.00	3	83.83	83.10	-3	17,921	-0.02%
2018/04/17	1	82.40	1	82.40	83.00	0	17,958	0.00%
2018/04/13	1	85.00	7	84.51	84.80	-6	18,169	-0.03%
2018/04/12	6	85.75	2	85.00	85.00	4	18,343	0.02%
2018/04/11	36	84.72	35	85.46	86.00	1	18,776	0.01%
2018/04/10	44	93.05	30	89.18	83.30	14	18,412	0.08%
2018/04/09	27	86.55	33	88.66	92.50	-6	17,913	-0.03%
2018/04/03	39	82.88	38	83.31	84.10	1	17,701	0.01%
2018/04/02	34	82.94	35	82.83	81.70	-1	17,646	-0.01%
2018/03/31	28	81.39	36	81.46	80.50	-8	17,313	-0.05%
2018/03/30	63	80.61	48	80.68	83.40	15	16,682	0.09%
2018/03/29	6	74.35	27	73.70	75.90	-21	15,958	-0.13%
2018/03/28	2	69.85	1	69.00	69.00	1	15,366	0.01%
2018/03/27	18	70.14	11	70.82	69.50	7	15,310	0.05%
2018/03/26	15	68.79	14	69.81	70.00	1	15,026	0.01%
2018/03/23	5	65.50	7.2	66.54	67.50	-2.2	14,647	-0.02%
2018/03/22	73	67.85	75	67.62	65.70	-2	14,338	-0.01%
2018/03/21	5	66.90	3	66.93	65.70	2	13,650	0.01%
2018/03/20	4	64.30	8	63.93	64.30	-4	13,424	-0.03%
2018/03/19	22	64.50	17	64.90	63.10	5	13,399	0.04%
2018/03/16	3	62.43	15	62.24	61.20	-12	13,028	-0.09%
2018/03/15	3	61.80	8	61.16	61.40	-5	12,907	-0.04%
2018/03/14	29	61.31	29	61.32	61.00	0	12,787	0.00%
2018/03/13	27	62.58	9	60.20	60.00	18	12,630	0.14%
2018/03/12	8	60.29	5	61.34	62.90	3	12,141	0.02%
2018/03/09	0	0.00	1	57.20	57.20	-1	11,822	-0.01%
2018/03/08	3	57.87	4	58.43	58.50	-1	11,720	-0.01%
2018/03/07	10	59.38	9	60.64	58.00	1	11,607	0.01%
2018/03/06	7	60.36	6	60.00	60.70	1	11,486	0.01%
2018/03/05	11	58.78	12	58.33	59.00	-1	11,234	-0.01%
2018/03/02	4	62.75	5	62.90	61.80	-1	10,941	-0.01%
2018/03/01	6	62.92	6	62.65	63.50	0	10,699	0.00%
2018/02/27	12	61.40	18	61.62	62.50	-6	10,391	-0.06%
2018/02/26	21	56.79	17	57.38	59.00	4	10,017	0.04%
2018/02/23	13	66.34	5	66.72	56.50	8	9,342	0.09%
2018/02/22	10	61.24	13	61.26	62.70	-3	8,886	-0.03%
2018/02/21	8	55.28	14	55.08	57.00	-6	8,514	-0.07%
2018/02/12	2	50.40	7	49.85	51.90	-5	8,049	-0.06%
2018/02/09	7	47.74	1	45.00	47.20	6	7,837	0.08%
2018/02/08	16	47.26	18	46.91	46.30	-2	7,587	-0.03%
2018/02/07	39	51.87	34	52.44	48.95	5	7,199	0.07%
2018/02/06	24	55.49	38	56.54	52.20	-14	6,565	-0.21%
2018/02/05	54	56.28	50	56.76	58.00	4	5,914	0.07%
2018/02/02	64	52.01	74	51.88	52.80	-10	5,273	-0.19%
2018/02/01	31	46.93	28	47.26	48.00	3	4,891	0.06%
2018/01/29	1	40.00	0	0.00	39.70	1	4,515	0.02%
2018/01/19	0	0.00	25	40.00	37.55	-25	4,297	-0.58%
2018/01/17	0	0.00	25	30.28	34.10	-25	4,175	-0.60%
2018/01/16	0	0.00	14	33.00	33.00	-14	3,850	-0.36%
2018/01/11	10	45.20	2	45.20	45.20	8	3,760	0.21%
2018/01/10	26	38.75	8	40.60	41.10	18	3,707	0.49%
2018/01/09	0	0.00	23	36.12	37.40	-23	3,597	-0.64%
2018/01/08	17	33.44	6	33.32	34.00	11	3,450	0.32%
2018/01/05	92	29.49	83	29.62	30.95	9	3,223	0.28%
2018/01/04	25	27.20	6	28.14	28.15	19	2,767	0.69%
2018/01/03	3	25.58	1	24.50	25.60	2	2,512	0.08%
2018/01/02	2	23.03	22	22.58	23.30	-20	2,309	-0.87%