世紀鋼 (9958)-玉山-嘉義券商分點個股進出

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
224.5
漲跌
▼1.0
漲幅
-0.44%
成交量
9,474張
產業
上市鋼鐵類股
818人加入追蹤

立即追蹤
本地時間:14:30(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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/05/10	1	220.50	0	221.50	224.50	1	6,820	0.01%
2024/05/09	8	231.00	9	229.61	225.50	-1	6,721	-0.01%
2024/05/08	3	221.83	5.1	220.07	231.00	-2.1	6,564	-0.03%
2024/05/07	6	214.67	2	223.00	210.00	4	6,467	0.06%
2024/05/06	3	230.50	1.1	223.84	223.50	1.9	6,473	0.03%
2024/05/03	4	230.50	13	229.88	230.00	-9	6,489	-0.14%
2024/05/02	3	228.67	1	228.50	230.00	2	6,487	0.03%
2024/04/30	3	223.00	1	223.50	223.50	2	6,468	0.03%
2024/04/29	3	222.00	0	0.00	217.50	3	6,652	0.05%
2024/04/26	3	209.83	3	215.00	212.50	0	6,693	0.00%
2024/04/25	8	208.88	4	210.36	207.50	4	6,699	0.06%
2024/04/24	8	200.00	1	200.00	200.00	7	6,689	0.10%
2024/04/23	2	196.00	1	194.00	194.00	1	6,756	0.01%
2024/04/22	7	201.29	2.1	208.62	198.00	4.9	6,803	0.07%
2024/04/19	1	213.00	0.1	217.00	212.00	0.9	6,981	0.01%
2024/04/18	1.1	218.18	1	212.00	215.50	0.1	6,969	0.00%
2024/04/17	3.2	218.44	2	215.25	216.50	1.2	6,996	0.02%
2024/04/16	4	214.62	4	212.50	211.50	0	7,118	0.00%
2024/04/15	1	216.99	10.2	211.00	210.00	-9.2	7,041	-0.13%
2024/04/12	4.1	204.64	1	205.00	206.50	3.1	6,916	0.04%
2024/04/11	12.7	207.74	0.3	202.00	200.50	12.4	6,878	0.18%
2024/04/10	0.1	223.67	1	216.50	222.50	-0.9	6,709	-0.01%
2024/04/09	1.1	215.27	1	212.00	212.00	0.1	6,606	0.00%
2024/04/08	7	211.71	6.2	214.06	213.50	0.8	6,659	0.01%
2024/04/03	1.2	210.77	1	215.50	216.00	0.2	6,637	0.00%
2024/04/02	2	215.50	0	0.00	212.50	2	6,604	0.03%
2024/04/01	5.1	220.49	2.1	217.10	217.00	3	6,618	0.04%
2024/03/28	0	222.00	0	0.00	221.00	0	6,601	0.00%
2024/03/27	0.2	229.19	0	0.00	221.50	0.2	6,580	0.00%
2024/03/26	2.4	239.29	2	236.76	228.50	0.3	6,614	0.01%
2024/03/25	2	231.25	2	234.25	237.50	0	6,471	0.00%
2024/03/22	4.1	224.64	2	221.00	221.00	2.1	6,440	0.03%
2024/03/21	4.2	214.20	13	215.73	219.50	-8.8	6,438	-0.14%
2024/03/20	20.3	207.50	7	205.86	207.50	13.3	6,744	0.20%
2024/03/19	2	217.25	0	0.00	217.50	2	6,635	0.03%
2024/03/18	0	224.50	0	0.00	224.00	0	6,628	0.00%
2024/03/15	4	228.75	2	231.50	225.00	2	6,641	0.03%
2024/03/14	1	238.00	0.1	240.00	232.00	0.9	6,668	0.01%
2024/03/13	2	253.25	9	251.33	246.00	-7	6,671	-0.10%
2024/03/12	2.1	239.53	1	249.50	248.50	1.1	6,712	0.02%
2024/03/11	4	230.50	0	0.00	230.50	4	6,718	0.06%
2024/03/08	1	234.00	0.2	237.50	238.50	0.9	6,830	0.01%
2024/03/07	1	235.00	0	0.00	241.00	1	6,793	0.01%
2024/03/06	2	249.00	0	0.00	248.00	2	6,691	0.03%
2024/03/05	4	250.00	0.7	248.39	249.00	3.3	6,663	0.05%
2024/03/04	4.5	259.97	0	0.00	252.50	4.5	6,596	0.07%
2024/03/01	3.1	255.12	3	260.00	260.00	0.1	6,539	0.00%
2024/02/29	6.1	251.17	6	264.50	257.50	0.1	6,506	0.00%
2024/02/26	0	258.50	0	256.00	254.00	0	6,507	0.00%
2024/02/23	0.1	255.18	3.1	257.60	253.00	-3	6,487	-0.05%
2024/02/22	3.1	242.94	10	255.00	254.50	-6.9	6,364	-0.11%
2024/02/21	0	236.00	0	0.00	236.50	0	6,285	0.00%
2024/02/20	0.1	239.00	0	0.00	237.50	0.1	6,315	0.00%
2024/02/19	3.1	244.96	2	243.50	240.50	1	6,365	0.02%
2024/02/16	1	245.01	5.2	249.90	248.00	-4.2	6,428	-0.06%
2024/02/15	1	223.06	2	223.50	235.00	-1	6,407	-0.02%
2024/02/05	1	219.00	0	0.00	219.00	1	6,563	0.02%
2024/02/01	0.2	217.53	0	0.00	217.00	0.2	6,831	0.00%
2024/01/31	0.1	219.00	0	0.00	219.00	0.1	6,912	0.00%
2024/01/30	4	224.50	4	222.50	222.50	0	6,893	0.00%
2024/01/26	3	220.17	3	219.83	219.50	0	6,900	0.00%
2024/01/25	0	0.00	0.1	218.00	217.00	-0.1	6,971	0.00%
2024/01/24	0	0.00	0.1	215.50	216.50	-0.1	7,217	0.00%
2024/01/23	10.1	210.76	10.2	218.29	220.50	-0.1	7,271	0.00%
2024/01/22	2.1	196.57	2	193.75	205.50	0.1	7,049	0.00%
2024/01/19	7	193.85	7	193.64	191.00	0	6,986	0.00%
2024/01/18	0	0.00	1	200.50	197.00	-1	6,972	-0.01%
2024/01/17	17	205.26	17	203.62	205.00	0	6,919	0.00%
2024/01/16	0	0.00	1	202.01	204.50	-1	6,830	-0.01%
2024/01/15	1.1	201.13	2	204.75	203.50	-0.9	6,744	-0.01%
2024/01/12	1	193.00	0	0.00	189.00	1	6,546	0.02%
2024/01/10	1	175.56	1	179.03	189.00	0	6,488	0.00%
2024/01/09	0	0.00	0.1	186.00	186.50	-0.1	6,323	0.00%
2024/01/08	0	0.00	0.2	182.50	183.50	-0.2	6,330	0.00%
2024/01/05	1	184.50	2	183.50	183.50	-1	6,336	-0.02%
2024/01/04	1	180.00	0	0.00	180.00	1	6,296	0.02%
2024/01/03	0	0.00	1.1	175.41	177.50	-1.1	6,295	-0.02%
2024/01/02	2.3	176.20	175	173.53	173.50	-172.7	6,320	-2.73%	大賣/鉅額交易
2023/12/29	0	0.00	4	175.00	174.50	-4	6,333	-0.06%
2023/12/27	0	0.00	1	167.50	168.00	-1	6,389	-0.02%
2023/12/25	1	169.00	10	170.25	168.00	-9	6,407	-0.14%
2023/12/22	5	174.10	2	176.50	171.50	3	6,401	0.05%
2023/12/21	5	171.70	5	173.00	173.50	0	6,430	0.00%
2023/12/18	0	0.00	8	177.25	181.50	-8	6,314	-0.13%
2023/12/15	20.1	179.01	2	187.74	172.00	18.1	6,262	0.29%
2023/12/14	1	187.00	10.3	185.02	186.50	-9.3	5,929	-0.16%
2023/12/13	0	0.00	0.2	182.00	180.00	-0.2	6,067	0.00%
2023/12/12	0	0.00	1	181.50	181.00	-1	6,307	-0.02%
2023/12/11	10	177.50	0	177.50	179.00	10	6,307	0.16%
2023/12/08	0	0.00	0.5	184.00	182.50	-0.5	6,312	-0.01%
2023/12/07	0	0.00	5	183.00	182.00	-5	6,321	-0.08%
2023/12/06	1	180.00	3	179.33	180.00	-2	6,256	-0.03%
2023/12/05	16	179.00	18.3	180.19	179.00	-2.2	6,182	-0.04%
2023/12/04	0	0.00	5	172.00	171.00	-5	6,046	-0.08%
2023/12/01	2.1	169.40	4	167.25	167.00	-1.9	6,117	-0.03%
2023/11/27	5	168.00	0	0.00	166.50	5	6,305	0.08%
2023/11/24	9	171.56	2.3	172.20	173.50	6.7	6,299	0.11%
2023/11/22	1	168.00	0	0.00	168.00	1	6,358	0.02%
2023/11/20	0	0.00	1.1	165.67	165.50	-1.1	6,356	-0.02%
2023/11/17	0	170.00	30	168.60	168.50	-30	6,332	-0.47%
2023/11/16	30	170.00	5	170.00	170.00	25	6,303	0.40%
2023/11/14	0.1	168.00	2	166.50	169.00	-1.9	6,146	-0.03%
2023/11/13	8	168.87	6	164.50	166.00	2	6,074	0.03%
2023/11/10	2	155.49	5.2	160.96	159.00	-3.2	5,813	-0.06%
2023/11/09	0	149.50	0	150.50	151.00	0	5,631	0.00%
2023/11/08	3	145.83	4	147.11	147.00	-1	5,657	-0.02%
2023/11/07	0	0.00	3	140.00	140.00	-3	5,620	-0.05%
2023/11/06	10	140.50	4	140.63	141.00	6	5,696	0.11%
2023/11/03	12	137.50	11	139.18	140.00	1	5,700	0.02%
2023/11/02	9	140.06	2	140.00	139.50	7	5,716	0.12%
2023/11/01	0	144.00	6	146.25	143.50	-6	5,589	-0.11%
2023/10/31	1.2	156.75	0	0.00	150.50	1.2	5,324	0.02%
2023/10/25	5.5	170.46	5	176.00	170.00	0.5	5,423	0.01%
2023/10/24	7	172.29	0	0.00	172.00	7	5,466	0.13%
2023/10/23	0	0.00	3	177.00	173.00	-3	5,583	-0.05%
2023/10/19	3	173.00	0	0.00	173.00	3	5,913	0.05%
2023/10/17	0	0.00	2	177.50	179.50	-2	5,956	-0.03%
2023/10/13	0	0.00	1	171.00	172.00	-1	6,119	-0.02%
2023/10/06	2	175.00	0	0.00	176.00	2	6,735	0.03%
2023/10/04	5	178.00	4.2	182.02	182.00	0.8	6,988	0.01%
2023/09/28	2	184.50	6	185.58	181.00	-4	7,767	-0.05%
2023/09/27	1	180.00	1	181.50	183.00	0	7,818	0.00%
2023/09/26	0	0.00	2	181.00	179.00	-2	7,938	-0.03%
2023/09/25	4	183.00	2	176.00	177.50	2	8,099	0.02%
2023/09/22	4	181.25	0	0.00	181.00	4	8,446	0.05%
2023/09/20	2	185.75	1.3	188.60	183.00	0.8	8,701	0.01%
2023/09/19	0	187.00	11	186.68	187.00	-11	8,614	-0.13%
2023/09/18	6	189.00	8	187.19	188.00	-2	8,476	-0.02%
2023/09/15	1	172.50	29	180.83	178.50	-28	8,215	-0.34%
2023/09/14	1	167.50	1	167.00	167.50	0	7,911	0.00%
2023/09/13	1	162.00	0	0.00	160.50	1	7,851	0.01%
2023/09/12	5	166.00	0.3	165.00	165.50	4.7	7,792	0.06%
2023/09/11	0.1	170.50	5	171.00	170.00	-4.9	7,726	-0.06%
2023/09/08	0.3	169.50	0	0.00	166.50	0.3	7,673	0.00%
2023/09/07	2.1	165.00	0	0.00	165.50	2.1	7,677	0.03%
2023/09/06	2.1	170.74	4	170.37	166.00	-1.9	7,691	-0.02%
2023/09/05	4	162.00	12	162.50	165.00	-8	7,660	-0.10%
2023/08/31	1	161.00	0	0.00	160.00	1	7,547	0.01%
2023/08/30	1	156.00	1	158.00	157.50	0	7,489	0.00%
2023/08/29	0	0.00	0.1	159.00	157.00	-0.1	7,445	0.00%
2023/08/28	2	150.75	1.1	150.44	150.00	0.9	7,327	0.01%
2023/08/25	0	141.00	0	0.00	144.00	0	7,256	0.00%
2023/08/24	0	0.00	0.1	144.00	142.50	-0.1	7,278	0.00%
2023/08/23	0	140.00	0	0.00	142.00	0	7,413	0.00%
2023/08/21	0	140.00	0.1	139.01	138.50	-0.1	7,474	0.00%
2023/08/18	0.1	140.83	0.3	140.67	138.50	-0.2	7,510	0.00%
2023/08/17	0	0.00	1.1	142.14	143.50	-1.1	7,497	-0.01%
2023/08/16	0	139.00	0	0.00	137.00	0	7,498	0.00%
2023/08/15	0.1	140.53	0.1	140.40	140.00	0	7,496	0.00%
2023/08/14	3	136.01	3	139.00	139.00	0	7,452	0.00%
2023/08/11	1	143.00	1.5	143.46	143.50	-0.5	7,361	-0.01%
2023/08/09	0	0.00	1	156.48	151.50	-1	7,190	-0.01%
2023/08/08	3	160.00	3	156.83	157.00	0	7,172	0.00%
2023/08/07	0.2	153.50	0.1	152.02	153.00	0.1	7,096	0.00%
2023/08/04	0.1	153.09	0	0.00	153.00	0.1	7,112	0.00%
2023/08/02	206.2	156.71	1	154.00	151.50	205.2	7,156	2.87%	大買/鉅額交易
2023/08/01	1	154.00	0.1	156.00	156.00	0.9	7,157	0.01%
2023/07/31	160.1	165.00	0.2	165.00	160.50	159.9	7,087	2.26%	大買/鉅額交易
2023/07/28	0.4	163.50	0	0.00	165.50	0.4	7,045	0.01%
2023/07/27	1	164.00	2	161.50	163.50	-1	7,092	-0.01%
2023/07/26	3	165.83	2	163.00	164.00	1	7,021	0.01%
2023/07/25	6	165.08	5	162.30	164.50	1	6,878	0.01%
2023/07/24	157	157.71	55	160.42	158.50	102	6,735	1.51%	大買/鉅額交易
2023/07/21	0	0.00	1	149.50	149.50	-1	6,458	-0.02%
2023/07/20	1	148.00	1	147.00	147.50	0	6,443	0.00%
2023/07/19	2	143.00	1	143.00	142.50	1	6,420	0.02%
2023/07/18	2	145.00	1	143.50	141.50	1	6,490	0.02%
2023/07/17	4	150.38	2	150.25	149.00	2	6,392	0.03%
2023/07/14	0	0.00	2	144.50	144.00	-2	6,242	-0.03%
2023/07/13	4	147.00	4	147.38	144.50	0	6,123	0.00%
2023/07/12	0	0.00	1	143.00	143.00	-1	5,938	-0.02%
2023/07/11	2	145.50	1	141.52	140.50	1	5,853	0.02%
2023/07/10	8	145.06	8	146.00	146.00	0	5,727	0.00%
2023/07/07	9	143.56	10	144.10	144.00	-1	5,747	-0.02%
2023/07/06	1	136.00	2	135.50	136.50	-1	5,326	-0.02%
2023/07/05	2	131.25	0.4	134.00	131.00	1.7	5,329	0.03%
2023/07/03	1	139.99	1	138.00	137.50	0	5,175	0.00%
2023/06/30	16	132.00	19	132.29	136.00	-3	4,961	-0.06%
2023/06/29	1	123.50	13	129.08	129.50	-12	4,553	-0.26%
2023/06/28	2	116.50	1	116.50	118.00	1	4,363	0.02%
2023/06/26	0	0.00	0	112.00	112.50	0	4,252	0.00%
2023/06/16	0	0.00	0.2	114.00	113.00	-0.2	4,261	0.00%
2023/06/13	1.1	109.55	3	110.50	108.50	-1.9	4,231	-0.04%
2023/06/12	0.1	114.00	2	116.00	112.50	-1.9	4,226	-0.04%
2023/06/09	0	0.00	4	115.75	116.00	-4	4,198	-0.10%
2023/06/08	5	111.50	0	0.00	110.00	5	4,149	0.12%
2023/06/07	0	0.00	2	112.50	112.50	-2	4,176	-0.05%
2023/06/06	0	0.00	1	109.50	110.00	-1	4,162	-0.02%
2023/06/02	1	110.50	0	0.00	110.00	1	4,182	0.02%
2023/06/01	0	0.00	1	111.00	111.00	-1	4,174	-0.02%
2023/05/31	0	0.00	1	109.00	109.00	-1	4,137	-0.02%
2023/05/30	3	109.83	1	110.48	109.50	2	4,128	0.05%
2023/05/29	4	108.75	0	0.00	109.50	4	4,073	0.10%
2023/05/26	17	102.79	15	102.17	103.00	2	3,928	0.05%
2023/05/25	5	98.44	1	99.00	98.60	4	3,868	0.10%
2023/05/24	16	98.76	12	99.00	98.60	4	3,857	0.10%
2023/05/23	1	104.00	1	101.00	101.00	0	3,851	0.00%
2023/05/22	0	0.00	28	101.50	102.50	-28	3,926	-0.71%
2023/05/19	12.3	98.21	1	97.90	98.00	11.3	3,934	0.29%
2023/05/15	8	98.66	1	98.70	98.20	7	3,957	0.18%
2023/05/12	4	98.35	0	0.00	100.00	4	3,985	0.10%
2023/05/11	9	99.92	1	100.00	100.00	8	3,975	0.20%
2023/05/10	3	104.00	21	105.74	103.50	-18	3,949	-0.46%
2023/05/09	24	104.40	3	103.17	103.00	21	3,939	0.53%
2023/05/08	1	112.00	7	108.71	109.00	-6	3,971	-0.15%
2023/05/05	1	114.50	0	115.50	114.00	1	3,883	0.03%
2023/05/04	0.2	116.41	1	117.50	117.50	-0.8	3,912	-0.02%
2023/05/03	8	115.13	8	116.44	116.00	0	4,009	0.00%
2023/05/02	2	112.25	1	113.00	113.50	1	3,968	0.03%
2023/04/28	0	0.00	1	110.00	110.50	-1	3,980	-0.03%
2023/04/27	1	108.50	1	110.00	108.50	0	4,030	0.00%
2023/04/26	1	110.50	1	110.00	111.00	0	4,020	0.00%
2023/04/24	1	115.00	1	112.50	113.50	0	3,966	0.00%
2023/04/21	4.8	116.39	5	115.80	115.00	-0.3	3,934	-0.01%
2023/04/20	0.1	114.76	41	119.00	114.50	-40.9	3,810	-1.07%
2023/04/19	0.4	118.03	1.1	115.78	115.50	-0.7	3,799	-0.02%
2023/04/18	1	118.00	1	114.00	114.00	0	3,722	0.00%
2023/04/17	2.1	114.28	2	114.50	115.50	0.1	3,711	0.00%
2023/04/14	2.2	112.97	0	0.00	112.00	2.2	3,647	0.06%
2023/04/13	6	113.83	2.5	112.80	112.50	3.5	3,634	0.10%
2023/04/12	3	105.67	2	110.98	112.50	1	3,558	0.03%
2023/04/11	0.5	105.00	3	105.00	106.00	-2.5	3,367	-0.07%
2023/04/10	0	105.50	1.1	105.10	105.00	-1.1	3,443	-0.03%
2023/04/07	0	102.50	1.1	102.45	102.50	-1.1	3,296	-0.03%
2023/04/06	0	0.00	0.1	96.50	98.00	-0.1	3,247	0.00%
2023/03/31	1	94.40	2	93.60	94.60	-1	3,358	-0.03%
2023/03/30	4	91.93	4	92.55	92.40	0	3,436	0.00%
2023/03/29	2	94.65	1	94.20	93.60	1	3,410	0.03%
2023/03/28	0	0.00	1	96.90	96.50	-1	3,430	-0.03%
2023/03/27	1	98.30	1	99.50	97.30	0	3,450	0.00%
2023/03/24	1	98.40	0	0.00	99.00	1	3,489	0.03%
2023/03/23	0	99.00	0	0.00	99.00	0	3,527	0.00%
2023/03/20	2	99.86	3	100.50	99.50	-1	3,563	-0.03%
2023/03/15	4	97.95	3	97.90	97.90	1	3,776	0.03%
2023/03/14	1	102.00	0	0.00	99.50	1	3,823	0.03%
2023/03/13	0	102.00	11	100.46	102.00	-11	3,864	-0.28%
2023/03/10	3	99.43	9	100.00	98.50	-6	3,921	-0.15%
2023/03/07	0	106.30	0	0.00	107.00	0	3,966	0.00%
2023/03/01	0	0.00	2	104.75	104.50	-2	4,002	-0.05%
2023/02/24	0	0.00	0	104.50	104.00	0	4,103	0.00%
2023/02/23	1	106.00	1	107.00	106.50	0	4,187	0.00%
2023/02/22	1	104.50	0	105.35	106.00	1	4,189	0.02%
2023/02/21	0.1	107.00	1.1	107.98	105.50	-1	4,176	-0.02%
2023/02/20	3	105.17	5	106.60	106.50	-2	4,187	-0.05%
2023/02/17	0	103.00	5	101.80	102.50	-5	4,128	-0.12%
2023/02/16	2	99.05	0	0.00	99.00	2	4,124	0.05%
2023/02/15	6	100.00	11	100.12	100.00	-5	4,121	-0.12%
2023/02/14	3	98.40	5	98.82	99.00	-2	4,113	-0.05%
2023/02/13	0	97.00	0	0.00	96.90	0	4,129	0.00%
2023/02/08	3	98.60	0	0.00	98.40	3	4,093	0.07%
2023/02/07	3	99.97	0	0.00	99.50	3	4,073	0.07%
2023/02/06	4	99.60	0	0.00	99.60	4	4,063	0.10%
2023/02/03	0	0.00	0	104.00	105.00	0	3,971	0.00%
2023/02/02	0	0.00	5	107.50	105.50	-5	4,028	-0.12%
2023/02/01	7	106.00	3	105.50	105.00	4	3,987	0.10%
2023/01/31	0	99.60	4	97.88	99.10	-4	3,898	-0.10%
2023/01/30	1	96.00	2	96.35	95.80	-1	3,893	-0.03%
2023/01/17	5	94.84	2	94.25	95.00	3	4,001	0.07%
2023/01/13	3	91.90	13	92.00	91.70	-10	4,093	-0.24%
2023/01/12	0	0.00	5	93.12	92.60	-5	4,140	-0.12%
2023/01/11	2	93.25	0	0.00	93.30	2	4,190	0.05%
2023/01/10	2	93.70	1	93.30	93.30	1	4,159	0.02%
2023/01/09	1	92.90	16	92.30	93.30	-15	4,100	-0.37%
2023/01/06	0	0.00	1	89.10	89.80	-1	4,022	-0.02%
2023/01/05	14	89.92	0	0.00	89.50	14	4,011	0.35%
2023/01/04	1	92.40	2	92.20	91.70	-1	3,978	-0.03%
2022/12/28	5	91.78	5	91.46	91.90	0	3,763	0.00%
2022/12/27	1	87.40	7	87.36	88.00	-6	3,626	-0.17%
2022/12/26	1	86.20	0	0.00	86.20	1	3,627	0.03%
2022/12/23	5	90.76	5	89.20	88.90	0	3,619	0.00%
2022/12/22	1	86.70	5	89.40	90.00	-4	3,537	-0.11%
2022/12/21	5	85.20	0	0.00	83.70	5	3,507	0.14%
2022/12/20	2	84.00	1	85.50	81.70	1	3,520	0.03%
2022/12/19	0	0.00	1	86.30	85.50	-1	3,524	-0.03%
2022/12/16	16	90.54	0	0.00	87.70	16	3,573	0.45%
2022/12/15	0	0.00	2	91.65	90.90	-2	3,556	-0.06%
2022/12/14	0	0.00	2	88.60	90.30	-2	3,528	-0.06%
2022/12/13	2	89.00	3	89.10	87.80	-1	3,500	-0.03%
2022/12/12	3	87.73	1	88.00	88.30	2	3,484	0.06%
2022/12/09	7	89.03	0	0.00	88.50	7	3,476	0.20%
2022/12/08	0	0.00	4	88.93	90.00	-4	3,421	-0.12%
2022/12/07	5	87.44	0	0.00	85.90	5	3,324	0.15%
2022/12/06	1	90.30	5.2	90.23	90.20	-4.2	3,217	-0.13%
2022/12/05	3	89.37	0	0.00	88.80	3	3,152	0.10%
2022/12/02	0	89.00	24	88.63	88.70	-24	3,095	-0.77%
2022/12/01	1	84.50	1	84.90	85.70	0	3,011	0.00%
2022/11/30	4	84.70	1	84.50	85.00	3	2,989	0.10%
2022/11/29	1	85.50	1	85.00	85.10	0	2,969	0.00%
2022/11/28	1	80.20	8	81.80	82.50	-7	2,896	-0.24%
2022/11/25	14	82.21	2	82.00	80.50	12	2,882	0.42%
2022/11/23	7	82.74	0.2	82.40	82.10	6.8	2,838	0.24%
2022/11/22	1	86.30	0	0.00	82.90	1	2,816	0.04%
2022/11/21	2	83.45	7	84.91	86.30	-5	2,738	-0.18%
2022/11/18	1	81.00	1	80.00	79.50	0	2,648	0.00%
2022/11/17	0	0.00	10	82.20	82.00	-10	2,654	-0.38%
2022/11/16	4	81.08	4	80.40	81.90	0	2,656	0.00%
2022/11/15	4	82.00	2	82.15	81.80	2	2,614	0.08%
2022/11/14	2	81.40	6	81.67	81.70	-4	2,645	-0.15%
2022/11/11	5	79.30	1	78.90	78.50	4	2,801	0.14%
2022/11/10	7	79.40	12	79.73	79.60	-5	3,002	-0.17%
2022/11/09	6	78.83	0	0.00	78.30	6	3,016	0.20%
2022/11/07	0	79.00	5	79.40	79.40	-5	2,957	-0.17%
2022/11/03	0	0.00	2	78.40	78.40	-2	2,957	-0.07%
2022/11/02	7	78.79	2	78.70	78.70	5	2,941	0.17%
2022/11/01	2	78.10	4	78.70	78.90	-2	2,928	-0.07%
2022/10/31	2	77.60	2	78.80	77.00	0	2,895	0.00%
2022/10/28	2	81.45	0	0.00	80.80	2	2,838	0.07%
2022/10/27	0	0.00	9	81.04	81.20	-9	2,823	-0.32%
2022/10/26	6	79.40	2	78.95	80.00	4	2,780	0.14%
2022/10/25	4	78.60	11	78.33	80.00	-7	2,724	-0.26%
2022/10/24	1	77.60	0	0.00	78.10	1	2,582	0.04%
2022/10/21	10	73.70	2	73.50	73.60	8	2,496	0.32%
2022/10/20	0	0.00	2	70.25	71.60	-2	2,421	-0.08%
2022/10/19	1	71.30	0	0.00	70.40	1	2,376	0.04%
2022/10/18	1	66.10	2	66.20	66.30	-1	2,337	-0.04%
2022/10/17	0	0.00	1	64.20	64.80	-1	2,358	-0.04%
2022/10/13	0	0.00	0	63.60	63.40	0	2,375	0.00%
2022/10/11	0	0.00	1.3	66.83	66.80	-1.3	2,416	-0.06%
2022/10/07	0	0.00	1.2	66.60	66.00	-1.2	2,409	-0.05%
2022/10/06	2	66.00	17	66.77	66.00	-15	2,469	-0.61%
2022/10/05	16	66.21	3	66.37	66.20	13	2,505	0.52%
2022/10/04	1	64.60	0	0.00	65.40	1	2,561	0.04%
2022/10/03	1	62.80	1	63.30	63.60	0	2,546	0.00%
2022/09/28	1	65.00	0	0.00	63.00	1	2,539	0.04%
2022/09/27	2.5	66.05	1	66.80	66.80	1.5	2,548	0.06%
2022/09/26	0	0.00	3	68.37	66.40	-3	2,544	-0.12%
2022/09/23	27	73.02	20	70.40	70.40	7	2,556	0.27%
2022/09/21	5	79.26	1	79.50	78.30	4	2,574	0.16%
2022/09/20	1	78.10	0	0.00	77.90	1	2,636	0.04%
2022/09/19	3	81.53	2	83.00	80.80	1	2,673	0.04%
2022/09/16	1	81.90	0	0.00	81.90	1	2,731	0.04%
2022/09/13	1	84.10	0	0.00	83.50	1	2,794	0.04%
2022/09/12	0	0.00	3	82.00	83.70	-3	2,837	-0.11%
2022/09/08	0	0.00	1	83.20	83.20	-1	2,926	-0.03%
2022/09/07	1	80.60	0.1	81.70	80.50	0.9	2,967	0.03%
2022/09/06	0	0.00	1	82.00	82.00	-1	3,156	-0.03%
2022/09/02	0.1	86.00	0	0.00	84.60	0.1	3,185	0.00%
2022/09/01	2.3	86.02	0	0.00	85.30	2.3	3,198	0.07%
2022/08/31	0	0.00	1	87.00	87.30	-1	3,214	-0.03%
2022/08/29	2	85.20	0	0.00	85.40	2	3,241	0.06%
2022/08/26	3	88.07	2	86.80	86.10	1	3,237	0.03%
2022/08/25	6	88.25	5	87.60	87.70	1	3,223	0.03%
2022/08/24	2	88.40	10	88.91	88.20	-8	3,225	-0.25%
2022/08/23	2	86.75	1	85.80	86.60	1	3,215	0.03%
2022/08/22	6	85.17	6	86.00	86.20	0	3,253	0.00%
2022/08/19	4	85.75	2	85.70	86.50	2	3,243	0.06%
2022/08/18	9.1	84.41	1	82.40	83.90	8.1	3,198	0.25%
2022/08/17	22.3	90.04	4	89.30	88.00	18.3	3,013	0.61%
2022/08/16	2	99.60	20	98.00	97.70	-18	2,843	-0.63%
2022/08/15	1	100.50	1	101.50	101.00	0	2,818	0.00%
2022/08/12	1	100.00	2	100.50	100.00	-1	2,906	-0.03%
2022/08/11	2	99.25	0	0.00	99.10	2	2,927	0.07%
2022/08/10	1	101.50	0	0.00	101.00	1	2,940	0.03%
2022/08/09	0	0.00	2	101.00	101.00	-2	2,968	-0.07%
2022/08/08	2	97.75	9	99.72	100.00	-7	3,027	-0.23%
2022/08/05	0	0.00	1	99.00	98.90	-1	3,159	-0.03%
2022/08/04	9	98.14	0	0.00	97.20	9	3,186	0.28%
2022/08/02	2	100.50	1	99.90	98.90	1	3,214	0.03%
2022/08/01	2	102.00	2	103.50	101.50	0	3,236	0.00%
2022/07/29	0	0.00	3	101.50	102.00	-3	3,250	-0.09%
2022/07/28	2	100.75	3	101.67	100.50	-1	3,278	-0.03%
2022/07/27	2	100.00	2	101.00	101.00	0	3,344	0.00%
2022/07/26	3	100.83	3	101.67	99.40	0	3,399	0.00%
2022/07/25	6	100.42	1	101.00	100.00	5	3,457	0.14%
2022/07/21	4	96.55	4	97.65	97.80	0	3,745	0.00%
2022/07/20	2	98.00	0	0.00	97.40	2	4,535	0.04%
2022/07/19	2	96.55	2	97.85	97.40	0	4,609	0.00%
2022/07/18	0	0.00	1	92.50	94.50	-1	4,654	-0.02%
2022/07/15	3	94.67	3	94.47	94.40	0	4,720	0.00%
2022/07/14	10	95.00	10	95.75	96.30	0	4,833	0.00%
2022/07/13	0	0.00	1	99.70	96.40	-1	4,957	-0.02%
2022/07/12	2	100.75	3	99.70	98.00	-1	5,311	-0.02%
2022/07/11	1	104.00	1	105.00	104.50	0	5,795	0.00%
2022/07/08	22	106.11	3	105.33	105.00	19	6,030	0.32%
2022/07/06	8	108.69	1	107.00	106.50	7	6,132	0.11%
2022/07/05	2	112.50	1	113.50	112.50	1	6,141	0.02%
2022/07/04	1	108.50	1	110.00	112.50	0	6,096	0.00%
2022/07/01	1	111.00	26	111.98	109.00	-25	6,082	-0.41%
2022/06/30	10	112.20	12	112.13	110.50	-2	6,034	-0.03%
2022/06/29	0	0.00	4	110.50	110.50	-4	6,062	-0.07%
2022/06/28	2	110.50	1.3	111.23	108.50	0.7	6,091	0.01%
2022/06/27	5	107.00	5.2	107.98	108.00	-0.2	6,062	0.00%
2022/06/24	1	105.50	1.1	106.30	107.50	-0.1	6,191	0.00%
2022/06/21	3	99.93	3	100.33	101.00	0	6,577	0.00%
2022/06/20	0	100.50	0.2	99.60	99.80	-0.2	6,562	0.00%
2022/06/17	3.1	101.19	2	100.40	101.00	1.1	6,524	0.02%
2022/06/16	1.2	107.83	1	106.00	105.50	0.2	6,414	0.00%
2022/06/15	9	111.28	4.3	111.91	108.00	4.8	6,386	0.07%
2022/06/14	14	109.79	10	110.05	110.00	4	6,176	0.06%
2022/06/13	11	113.00	11	112.05	112.00	0	6,137	0.00%
2022/06/10	1	113.50	0	0.00	113.50	1	6,130	0.02%
2022/06/09	1	114.50	2	114.50	114.50	-1	6,112	-0.02%
2022/06/08	2	113.50	1	113.00	113.50	1	6,089	0.02%
2022/06/07	0	0.00	1	114.00	114.00	-1	6,089	-0.02%
2022/06/06	3	112.67	3	113.67	113.00	0	6,101	0.00%
2022/06/02	7	113.64	1	112.50	112.50	6	6,122	0.10%
2022/06/01	10	115.50	0	0.00	114.00	10	6,132	0.16%
2022/05/31	6	115.50	6	115.92	116.00	0	6,126	0.00%
2022/05/30	20	117.25	0	0.00	116.50	20	6,120	0.33%
2022/05/27	1	113.00	1	113.00	113.00	0	6,065	0.00%
2022/05/26	0.2	115.00	0	0.00	112.50	0.2	6,065	0.00%
2022/05/25	0.2	116.00	0	0.00	115.00	0.2	6,042	0.00%
2022/05/24	1.5	118.43	0	0.00	114.50	1.5	6,028	0.02%
2022/05/23	1	117.50	1	119.00	119.50	0	5,968	0.00%
2022/05/20	1	122.00	2	121.00	117.50	-1	5,961	-0.02%
2022/05/19	1	119.00	0	0.00	119.00	1	5,901	0.02%
2022/05/13	1	119.02	1	119.50	116.00	0	5,750	0.00%
2022/05/12	21	113.00	0	0.00	112.00	21	5,612	0.37%
2022/05/11	1	116.50	1.2	117.57	115.50	-0.2	5,588	0.00%
2022/05/10	2.2	115.72	1	116.00	117.50	1.2	5,551	0.02%
2022/05/09	17	117.26	6	116.42	116.00	11	5,528	0.20%
2022/05/06	5	120.00	0	0.00	119.50	5	5,498	0.09%
2022/05/05	0	0.00	1	123.00	122.00	-1	5,479	-0.02%
2022/05/04	0	0.00	3	121.67	120.50	-3	5,462	-0.05%
2022/05/03	8	124.94	0	0.00	123.50	8	5,418	0.15%
2022/04/29	6	126.25	5	127.30	127.50	1	5,388	0.02%
2022/04/28	19	129.12	16	127.34	125.00	3	5,336	0.06%
2022/04/27	10	130.95	12	131.54	134.00	-2	5,177	-0.04%
2022/04/26	40	134.06	48	134.84	133.50	-8	5,001	-0.16%
2022/04/25	1	128.00	0	0.00	127.50	1	4,210	0.02%
2022/04/22	2	127.50	2	129.00	128.50	0	4,124	0.00%
2022/04/21	2	131.00	3.3	127.85	127.50	-1.3	4,080	-0.03%
2022/04/20	6	130.09	28	132.27	131.00	-22	4,037	-0.54%
2022/04/19	21	133.45	8	133.69	133.50	13	3,920	0.33%
2022/04/18	22	132.48	22.1	132.55	132.50	-0.1	3,801	0.00%
2022/04/15	29	128.26	42	129.45	130.50	-13	3,517	-0.37%
2022/04/14	0	0.00	8.2	123.13	124.00	-8.2	3,058	-0.27%
2022/04/13	3.2	117.69	5	118.00	117.50	-1.8	2,849	-0.06%
2022/04/12	0	0.00	3	118.33	118.50	-3	2,793	-0.11%
2022/04/11	3	115.83	1	118.50	115.00	2	2,716	0.07%
2022/04/06	11	115.09	3	117.00	115.00	8	2,628	0.30%
2022/04/01	2.1	114.79	21	115.57	115.50	-18.9	2,591	-0.73%
2022/03/31	18.5	113.97	1	112.00	111.00	17.5	2,490	0.70%
2022/03/30	4	112.25	4	113.63	112.50	0	2,432	0.00%
2022/03/29	8	114.56	1	113.50	113.50	7	2,388	0.29%
2022/03/28	2.5	118.30	6	120.83	121.50	-3.5	2,230	-0.16%
2022/03/25	30	118.75	40	118.88	119.00	-10	2,145	-0.47%
2022/03/24	2	118.25	20.3	115.72	119.50	-18.3	2,259	-0.81%
2022/03/23	0	0.00	1	112.00	111.50	-1	2,226	-0.04%
2022/03/18	1	109.50	0	0.00	109.00	1	2,212	0.05%
2022/03/17	0	0.00	2	107.25	107.50	-2	2,193	-0.09%
2022/03/16	1	106.00	0	0.00	106.50	1	2,207	0.05%
2022/03/15	0	105.50	0	0.00	105.50	0	2,207	0.00%
2022/03/14	1	106.50	1	107.50	107.50	0	2,210	0.00%
2022/03/10	1	106.50	0	0.00	106.50	1	2,216	0.05%
2022/03/09	4	105.88	0	0.00	105.50	4	2,212	0.18%
2022/03/08	0	106.00	0	0.00	105.00	0	2,187	0.00%
2022/03/07	1	109.50	1	108.00	108.00	0	2,158	0.00%
2022/03/04	1	112.00	0	0.00	112.00	1	2,133	0.05%
2022/03/03	0	0.00	1.5	113.00	114.00	-1.5	2,133	-0.07%
2022/03/02	1	113.00	1.5	112.50	112.50	-0.5	2,126	-0.02%
2022/02/25	0	0.00	2	108.75	108.50	-2	2,217	-0.09%
2022/02/24	2	109.75	2	110.75	108.50	0	2,224	0.00%
2022/02/23	11	111.59	0	0.00	111.50	11	2,224	0.49%
2022/02/22	3	112.33	2	112.00	111.50	1	2,257	0.04%
2022/02/21	5	114.00	4	113.88	113.50	1	2,253	0.04%
2022/02/18	1	111.50	1	110.00	111.50	0	2,228	0.00%
2022/02/11	1	111.50	0.3	112.50	111.50	0.7	2,342	0.03%
2022/02/10	1	111.00	1.4	111.75	112.00	-0.4	2,366	-0.02%
2022/02/09	0.6	110.50	3	110.00	110.50	-2.4	2,447	-0.10%
2022/02/08	0	0.00	0.1	112.00	110.50	-0.1	2,457	0.00%
2022/02/07	4	109.63	0.4	109.00	110.00	3.6	2,461	0.15%
2022/01/26	2	105.25	1	105.50	106.00	1	2,482	0.04%
2022/01/25	4.1	106.25	0	0.00	105.50	4.1	2,498	0.16%
2022/01/24	1	109.50	1	110.50	109.00	0	2,524	0.00%
2022/01/20	0.5	113.75	0	0.00	113.50	0.5	2,657	0.02%
2022/01/18	0	0.00	0.4	116.00	115.50	-0.4	2,674	-0.01%
2022/01/17	0.2	114.39	0	115.00	114.00	0.2	2,671	0.01%
2022/01/13	0.2	118.39	0	0.00	116.00	0.2	2,717	0.01%
2022/01/12	0	0.00	1	116.50	116.00	-1	2,715	-0.04%
2022/01/11	5	118.30	2	117.25	116.50	3	2,728	0.11%
2022/01/10	5	119.60	2	119.50	121.00	3	2,728	0.11%
2022/01/07	1	117.00	2.1	116.76	116.50	-1.1	2,746	-0.04%
2022/01/06	1	114.00	0	0.00	114.50	1	2,795	0.04%
2022/01/03	1	112.50	1	112.50	114.00	0	3,122	0.00%
2021/12/28	2	110.25	2.1	110.00	110.50	-0.1	4,345	0.00%
2021/12/27	0	0.00	2	110.50	110.50	-2	4,786	-0.04%
2021/12/24	1	110.50	0	0.00	110.50	1	5,362	0.02%
2021/12/20	0	0.00	10	118.50	114.00	-10	5,569	-0.18%
2021/12/17	71	115.63	62	117.94	116.50	9	5,313	0.17%
2021/12/16	0	0.00	4	110.13	111.00	-4	5,099	-0.08%
2021/12/15	3	108.50	3	108.50	109.00	0	5,101	0.00%
2021/12/10	1	108.00	0	0.00	108.50	1	5,104	0.02%
2021/12/08	3	110.00	1	110.50	110.50	2	5,113	0.04%
2021/12/07	0.2	111.00	0	0.00	111.00	0.2	5,148	0.00%
2021/12/06	1	110.50	1	112.50	110.50	0	5,157	0.00%
2021/12/03	1	110.50	1	112.50	110.50	0	5,182	0.00%
2021/12/02	1	110.00	0	0.00	110.00	1	5,170	0.02%
2021/11/30	0	0.00	1	112.00	112.00	-1	5,196	-0.02%
2021/11/26	1	110.00	0	0.00	110.00	1	5,190	0.02%
2021/11/24	4	115.13	3	112.67	112.00	1	5,212	0.02%
2021/11/23	0	0.00	5	111.60	111.00	-5	5,118	-0.10%
2021/11/22	5	110.40	0	0.00	109.50	5	5,143	0.10%
2021/11/19	0	0.00	1	112.00	111.50	-1	5,154	-0.02%
2021/11/17	1	108.50	0	0.00	107.50	1	5,138	0.02%
2021/11/16	0	0.00	0.1	109.00	108.50	-0.1	5,148	0.00%
2021/11/15	1	110.00	5	108.50	109.00	-4	5,155	-0.08%
2021/11/12	3	112.17	1.1	113.30	111.00	1.9	5,142	0.04%
2021/11/11	1	112.00	1	113.50	112.50	0	5,132	0.00%
2021/11/10	2	115.50	1	115.00	114.00	1	5,123	0.02%
2021/11/08	0	0.00	5	114.80	114.00	-5	5,101	-0.10%
2021/11/05	1	110.50	0	0.00	110.50	1	5,044	0.02%
2021/11/04	2	111.50	3	111.83	110.50	-1	5,066	-0.02%
2021/11/03	1	113.00	0	0.00	112.00	1	5,088	0.02%
2021/11/02	1	112.00	2	114.50	111.50	-1	5,088	-0.02%
2021/11/01	0	0.00	1	115.00	115.00	-1	5,076	-0.02%
2021/10/29	1	113.00	0	0.00	113.00	1	5,063	0.02%
2021/10/28	13	115.50	11	114.09	114.00	2	5,017	0.04%
2021/10/27	1	109.00	1	108.50	109.00	0	4,896	0.00%
2021/10/26	2	106.50	0	0.00	106.00	2	4,881	0.04%
2021/10/20	3	107.67	3	108.17	106.50	0	4,874	0.00%
2021/10/19	2	107.50	1	108.50	108.00	1	4,845	0.02%
2021/10/18	4	109.50	3	110.83	107.50	1	4,837	0.02%
2021/10/15	1	109.00	7	111.00	110.50	-6	4,826	-0.12%
2021/10/14	8	113.25	1	111.50	111.50	7	4,733	0.15%
2021/10/13	1	113.50	6	113.83	118.00	-5	4,607	-0.11%
2021/10/12	7	116.79	5	114.50	113.00	2	4,523	0.04%
2021/10/08	4	121.63	2	120.50	121.00	2	4,420	0.05%
2021/10/07	8	117.88	11	119.18	123.50	-3	4,316	-0.07%
2021/10/06	48	126.23	41.1	126.27	122.00	7	4,053	0.17%
2021/10/05	7	117.07	10	118.80	123.50	-3	3,406	-0.09%
2021/10/04	7	119.50	7.6	119.23	121.50	-0.6	3,164	-0.02%
2021/10/01	19	118.29	26.9	118.48	113.00	-7.9	2,791	-0.28%
2021/09/30	3	115.00	6	115.67	116.50	-3	2,257	-0.13%
2021/09/29	0	0.00	2.3	108.03	106.00	-2.3	2,115	-0.11%
2021/09/24	2	102.50	0	0.00	102.50	2	2,382	0.08%
2021/09/23	4	102.88	1	102.00	102.00	3	2,481	0.12%
2021/09/22	1	103.00	0	0.00	102.50	1	2,597	0.04%
2021/09/17	3	103.17	0	0.00	103.50	3	2,701	0.11%
2021/09/16	0	0.00	10	104.30	104.00	-10	2,764	-0.36%
2021/09/14	1.1	108.45	0	0.00	105.00	1.1	3,029	0.04%
2021/09/13	0	0.00	1	109.50	108.00	-1	3,427	-0.03%
2021/09/10	1	110.00	13	109.81	109.50	-12	3,531	-0.34%
2021/09/08	4	105.00	3.5	103.43	103.00	0.5	3,798	0.01%
2021/09/03	11	108.55	0	0.00	108.50	11	4,632	0.24%
2021/09/02	1	110.00	0	0.00	110.50	1	4,879	0.02%
2021/09/01	0	0.00	1	111.00	111.00	-1	5,140	-0.02%
2021/08/27	1	113.00	0.1	114.00	113.00	0.9	5,559	0.02%
2021/08/26	1	117.50	1	119.50	115.00	0	5,594	0.00%
2021/08/25	0	0.00	1	114.50	114.50	-1	5,636	-0.02%
2021/08/24	0	0.00	1	110.00	110.50	-1	5,669	-0.02%
2021/08/23	1	108.50	1	109.00	109.50	0	5,800	0.00%
2021/08/19	0	0.00	1.5	110.17	110.00	-1.5	5,888	-0.03%
2021/08/18	3	111.33	0	0.00	115.00	3	5,895	0.05%
2021/08/13	0	0.00	3	114.00	116.00	-3	5,921	-0.05%
2021/08/12	0	0.00	0.3	115.00	115.00	-0.3	5,937	-0.01%
2021/08/11	0.1	114.18	2	114.00	114.50	-1.9	5,995	-0.03%
2021/08/10	4	116.51	2	116.00	115.50	2	6,044	0.03%
2021/08/09	3	119.83	1	121.50	119.50	2	6,130	0.03%
2021/08/06	6	120.25	6.5	116.85	116.50	-0.5	6,187	-0.01%
2021/08/05	1.1	118.94	1	118.00	119.00	0.1	6,271	0.00%
2021/08/04	5.2	120.08	1	121.50	118.50	4.2	6,460	0.07%
2021/08/03	2	122.50	0	0.00	122.50	2	6,669	0.03%
2021/08/02	2	123.25	11	123.00	124.00	-9	6,996	-0.13%
2021/07/30	1	121.50	1	123.50	121.50	0	7,098	0.00%
2021/07/29	1	121.50	0.5	122.00	122.00	0.5	7,252	0.01%
2021/07/28	0	0.00	1.1	123.44	123.00	-1.1	7,292	-0.02%
2021/07/27	1.2	123.50	0	0.00	121.00	1.2	7,352	0.02%
2021/07/26	8.1	126.19	1	126.00	125.00	7.1	7,485	0.09%
2021/07/23	0.1	127.50	0	0.00	126.50	0.1	7,531	0.00%
2021/07/21	0	0.00	1	132.50	127.50	-1	7,536	-0.01%
2021/07/20	1.3	130.54	1	130.50	129.00	0.3	7,521	0.00%
2021/07/19	0	0.00	1	131.00	129.50	-1	7,501	-0.01%
2021/07/16	2.1	128.29	2	130.00	128.00	0.1	7,575	0.00%
2021/07/14	1	124.00	5	124.50	126.50	-4	7,680	-0.05%
2021/07/13	0.4	128.25	2.4	129.42	126.00	-2	7,810	-0.03%
2021/07/12	0	0.00	1.3	129.15	129.00	-1.3	7,844	-0.02%
2021/07/09	3.2	130.53	1	131.50	129.00	2.2	7,879	0.03%
2021/07/08	4	130.00	11.2	130.39	133.50	-7.2	7,911	-0.09%
2021/07/07	4	132.13	5.1	132.29	130.50	-1.1	7,908	-0.01%
2021/07/06	12.7	134.12	3.2	135.17	134.00	9.5	7,945	0.12%
2021/07/05	1	137.50	3.1	137.48	136.00	-2.1	7,924	-0.03%
2021/07/02	2	133.00	1.2	132.63	133.50	0.9	7,828	0.01%
2021/07/01	25.2	129.62	4	130.63	129.50	21.2	7,797	0.27%
2021/06/30	3	135.17	4	134.63	134.00	-1	7,705	-0.01%
2021/06/29	3.1	133.14	4	133.50	131.50	-0.9	7,616	-0.01%
2021/06/28	3.5	132.24	15	131.17	131.50	-11.5	7,515	-0.15%
2021/06/25	0	0.00	2	133.50	131.50	-2	7,436	-0.03%
2021/06/24	6.5	136.38	12	134.50	134.50	-5.5	7,399	-0.07%
2021/06/23	16.1	137.02	7	137.79	134.00	9.1	7,310	0.12%
2021/06/22	20	139.55	36	140.24	137.50	-16	7,170	-0.22%
2021/06/21	14	133.32	5	132.00	133.50	9	6,799	0.13%
2021/06/18	2.1	132.00	19.2	133.18	132.50	-17.1	6,703	-0.26%
2021/06/17	12	133.96	6	134.42	132.50	6	6,614	0.09%
2021/06/16	9	133.11	12	134.75	132.50	-3	6,410	-0.05%
2021/06/15	19.1	128.98	13	130.12	130.00	6.1	6,149	0.10%
2021/06/11	15	126.83	14	127.61	124.50	1	5,929	0.02%
2021/06/10	8.5	122.71	4	123.00	121.50	4.5	5,562	0.08%
2021/06/09	3	119.67	31.5	119.39	123.50	-28.5	5,306	-0.54%
2021/06/08	5	112.60	4	112.63	112.50	1	5,065	0.02%
2021/06/07	3.5	110.86	7	113.14	111.50	-3.5	5,059	-0.07%
2021/06/04	17.5	120.70	28.7	120.84	116.00	-11.2	4,986	-0.22%
2021/06/03	0	0.00	6	115.50	116.00	-6	4,642	-0.13%
2021/06/02	0.4	113.50	2.4	115.08	115.00	-2	4,624	-0.04%
2021/06/01	0	0.00	9	113.17	113.50	-9	4,574	-0.20%
2021/05/31	4	111.00	44	112.18	110.50	-40	4,564	-0.88%
2021/05/28	9	106.94	10	107.50	106.00	-1	4,450	-0.02%
2021/05/27	1	104.00	3.6	104.89	105.50	-2.6	4,400	-0.06%
2021/05/26	1.5	102.50	1	103.50	104.50	0.5	4,505	0.01%
2021/05/25	3	103.33	0.5	104.50	103.50	2.5	4,499	0.06%
2021/05/24	1.1	103.52	1	102.00	103.50	0.1	4,519	0.00%
2021/05/21	1.3	102.22	0	0.00	104.00	1.3	4,565	0.03%
2021/05/20	3	103.83	1	103.50	101.50	2	4,619	0.04%
2021/05/19	17	108.18	19	106.26	106.00	-2	4,617	-0.04%
2021/05/18	7	101.86	12	102.04	104.50	-5	4,604	-0.11%
2021/05/17	25	98.84	6	102.08	95.50	19	4,577	0.42%
2021/05/14	1.2	107.29	1	112.00	106.00	0.2	4,465	0.00%
2021/05/13	20	107.50	1	107.50	106.00	19	4,390	0.43%
2021/05/12	16	108.53	7	107.71	105.50	9	4,288	0.21%
2021/05/11	6	119.00	4	119.13	116.00	2	4,090	0.05%
2021/05/10	18	124.75	16	123.59	122.50	2	3,867	0.05%
2021/05/07	2	116.00	9	117.17	116.50	-7	3,558	-0.20%
2021/05/06	16	114.63	15	116.50	119.00	1	3,469	0.03%
2021/05/05	1	109.00	0	0.00	109.00	1	3,343	0.03%
2021/05/04	0.1	107.00	15	109.67	106.50	-14.9	3,356	-0.44%
2021/05/03	23	117.93	13	119.96	112.00	10	3,386	0.30%
2021/04/29	4	115.38	24	115.65	116.00	-20	3,283	-0.61%
2021/04/28	3.1	113.82	2	113.75	113.50	1.1	3,255	0.03%
2021/04/27	3	114.67	4	115.13	114.00	-1	3,268	-0.03%
2021/04/26	1	113.00	4	113.50	115.00	-3	3,267	-0.09%
2021/04/23	2	111.50	5	111.70	112.00	-3	3,305	-0.09%
2021/04/22	10.2	115.91	7.1	112.96	112.00	3.1	3,332	0.09%
2021/04/21	1	118.50	24	116.27	116.50	-23	3,284	-0.70%
2021/04/20	22.2	118.40	4.6	117.40	117.50	17.6	3,261	0.54%
2021/04/19	21	118.10	6	117.58	119.00	15	3,242	0.46%
2021/04/16	2	114.50	5	114.10	114.00	-3	3,150	-0.10%
2021/04/15	2	112.75	1	114.00	112.00	1	3,155	0.03%
2021/04/14	5	110.20	3	114.00	110.50	2	3,196	0.06%
2021/04/13	2	112.50	0.1	113.00	110.50	1.9	3,157	0.06%
2021/04/12	2	111.27	3	111.83	112.00	-1	3,162	-0.03%
2021/04/09	3	108.17	0	0.00	108.00	3	3,138	0.10%
2021/04/08	5	110.40	0	0.00	110.50	5	3,123	0.16%
2021/04/07	3	107.83	2	108.00	108.00	1	3,132	0.03%
2021/04/01	2	105.50	0	0.00	106.00	2	3,207	0.06%
2021/03/31	5	106.90	2	107.25	106.00	3	3,224	0.09%
2021/03/30	1	107.00	2	107.75	108.50	-1	3,245	-0.03%
2021/03/29	0	0.00	2	105.00	105.50	-2	3,277	-0.06%
2021/03/26	13	105.08	1.6	105.68	105.50	11.5	3,391	0.34%
2021/03/24	1	106.50	1	106.50	106.00	0	3,537	0.00%
2021/03/23	11.1	109.51	0	0.00	109.50	11.1	3,558	0.31%
2021/03/19	10	111.50	0	0.00	111.50	10	3,659	0.27%
2021/03/18	2	114.00	12	115.04	113.50	-10	3,700	-0.27%
2021/03/16	1.1	112.55	0	0.00	112.00	1.1	3,793	0.03%
2021/03/15	0	0.00	2	113.00	112.50	-2	3,836	-0.05%
2021/03/12	10	112.00	0	0.00	112.00	10	3,859	0.26%
2021/03/11	1.1	113.50	0	0.00	113.50	1.1	3,876	0.03%
2021/03/10	1.2	112.83	5	113.20	113.50	-3.8	3,905	-0.10%
2021/03/09	5	111.50	0	0.00	111.50	5	3,947	0.13%
2021/03/08	0	113.50	3	111.67	110.50	-3	3,991	-0.08%
2021/03/05	3	112.83	1	114.50	112.00	2	4,015	0.05%
2021/03/04	4	114.25	4.1	114.24	113.00	-0.1	4,113	0.00%
2021/03/02	12	114.63	1	113.50	113.50	11	4,227	0.26%
2021/02/26	23	118.41	23	119.39	114.00	0	4,366	0.00%
2021/02/25	1	114.50	0	0.00	115.00	1	4,307	0.02%
2021/02/24	1	113.50	2	115.00	114.00	-1	4,359	-0.02%
2021/02/23	5	115.00	1	115.50	115.50	4	4,389	0.09%
2021/02/22	0	0.00	3	114.33	115.00	-3	4,366	-0.07%
2021/02/19	1	111.00	0	0.00	111.50	1	4,314	0.02%
2021/02/18	0.1	111.00	6	111.42	109.50	-5.9	4,362	-0.14%
2021/02/17	1	106.00	4	107.00	108.00	-3	4,402	-0.07%
2021/01/29	2	103.50	0	0.00	100.50	2	4,630	0.04%
2021/01/27	10	106.90	9	106.89	106.50	1	4,791	0.02%
2021/01/26	11	108.27	11	108.73	109.00	0	4,830	0.00%
2021/01/25	6	108.50	8	109.25	110.50	-2	4,821	-0.04%
2021/01/22	0	0.00	1	102.50	105.00	-1	4,748	-0.02%
2021/01/21	2	99.75	1	102.50	100.50	1	4,716	0.02%
2021/01/20	1	101.50	1	100.50	100.00	0	4,804	0.00%
2021/01/19	0	0.00	1	101.50	103.00	-1	4,809	-0.02%
2021/01/18	6	97.00	1.1	103.57	102.50	4.9	4,802	0.10%
2021/01/15	3.1	101.63	0	0.00	100.50	3.1	4,794	0.06%
2021/01/14	3	105.00	0	0.00	103.50	3	4,842	0.06%
2021/01/13	0	0.00	1	102.00	102.50	-1	4,830	-0.02%
2021/01/12	2	103.75	2	104.00	101.50	0	4,904	0.00%
2021/01/11	2	105.50	0	0.00	106.00	2	4,880	0.04%
2021/01/08	7	109.86	0	0.00	109.00	7	4,914	0.14%
2021/01/07	1	111.00	8	111.31	113.50	-7	4,952	-0.14%
2021/01/06	2	108.00	0	0.00	106.50	2	5,136	0.04%
2021/01/05	6.1	109.68	0	0.00	110.00	6.1	5,662	0.11%
2021/01/04	6	106.08	2	106.00	109.50	4	5,885	0.07%
2020/12/31	0	0.00	2	108.50	107.00	-2	5,926	-0.03%
2020/12/30	1	108.00	3	108.50	109.00	-2	6,274	-0.03%
2020/12/29	2	108.50	2	109.25	109.00	0	6,638	0.00%
2020/12/28	3.1	110.03	2	110.00	110.00	1.1	6,673	0.02%
2020/12/25	0	0.00	0	114.00	112.50	0	6,715	0.00%
2020/12/24	1	113.52	0	0.00	113.00	1	6,845	0.01%
2020/12/23	1	113.50	1	113.50	113.50	0	7,092	0.00%
2020/12/22	35	120.61	12	117.33	113.50	23	7,963	0.29%
2020/12/21	2	117.00	7	117.86	118.50	-5	7,993	-0.06%
2020/12/18	2	112.25	1	113.50	112.00	1	8,037	0.01%
2020/12/17	10	110.95	5	113.50	110.50	5	8,124	0.06%
2020/12/16	1.1	113.00	1	114.00	114.00	0.1	8,311	0.00%
2020/12/15	4	115.63	2	115.00	111.50	2	8,619	0.02%
2020/12/14	6	116.92	0	0.00	116.50	6	8,628	0.07%
2020/12/11	0	0.00	3	120.00	120.00	-3	8,708	-0.03%
2020/12/10	3	123.67	2	123.00	121.50	1	8,802	0.01%
2020/12/09	1	122.00	0	0.00	122.00	1	9,052	0.01%
2020/12/08	0	0.00	1	121.50	121.50	-1	9,665	-0.01%
2020/12/07	1	123.00	4	122.25	122.50	-3	9,957	-0.03%
2020/12/04	2	124.75	2	123.50	124.00	0	10,280	0.00%
2020/12/03	1	126.50	0	0.00	126.00	1	10,551	0.01%
2020/12/01	2	130.50	2	130.00	128.50	0	11,168	0.00%
2020/11/30	4	132.13	6	132.33	130.50	-2	11,330	-0.02%
2020/11/27	2	128.50	4	128.25	129.00	-2	11,394	-0.02%
2020/11/26	12	127.54	11	127.91	127.00	1	11,696	0.01%
2020/11/25	1	122.00	2	124.00	125.50	-1	12,113	-0.01%
2020/11/24	5	120.00	3	120.67	120.00	2	12,092	0.02%
2020/11/23	5	121.80	6	121.50	122.00	-1	12,418	-0.01%
2020/11/20	0.2	124.00	5	122.50	123.50	-4.8	12,613	-0.04%
2020/11/19	2	126.25	5	126.50	126.00	-3	12,815	-0.02%
2020/11/18	1	124.50	0	0.00	124.50	1	13,059	0.01%
2020/11/17	2.2	125.91	5	125.80	124.00	-2.8	13,204	-0.02%
2020/11/16	4.2	126.88	1	125.00	125.50	3.2	13,334	0.02%
2020/11/13	1	131.50	0	0.00	130.00	1	13,382	0.01%
2020/11/12	2.3	129.00	0	0.00	128.50	2.3	13,825	0.02%
2020/11/11	3	130.50	2.1	130.50	130.50	0.9	13,868	0.01%
2020/11/10	2	132.25	4	131.75	130.50	-2	13,956	-0.01%
2020/11/09	0	0.00	5	134.30	134.00	-5	14,046	-0.04%
2020/11/06	1	132.00	4	130.88	131.00	-3	13,998	-0.02%
2020/11/05	4	131.38	4	131.38	130.00	0	14,170	0.00%
2020/11/04	8	131.69	1	132.50	129.50	7	14,447	0.05%
2020/11/02	3.1	129.45	7	127.71	127.50	-3.9	14,818	-0.03%
2020/10/30	3	132.17	7	131.71	130.00	-4	14,818	-0.03%
2020/10/29	2	132.00	0	0.00	132.00	2	14,959	0.01%
2020/10/28	2	135.00	5	135.80	133.50	-3	14,980	-0.02%
2020/10/27	0	0.00	3	130.50	132.00	-3	14,965	-0.02%
2020/10/26	2	131.50	1	132.00	130.00	1	15,370	0.01%
2020/10/23	11	132.50	2	133.00	132.00	9	15,697	0.06%
2020/10/22	3.1	128.74	1	130.00	131.00	2.1	15,679	0.01%
2020/10/21	3	133.17	1	132.00	132.00	2	15,659	0.01%
2020/10/20	20	132.60	12	132.00	132.50	8	15,711	0.05%
2020/10/19	4	135.00	3	135.83	135.00	1	15,682	0.01%
2020/10/16	12	136.83	4	135.38	134.50	8	15,822	0.05%
2020/10/15	14	139.54	37	139.03	138.00	-23	15,821	-0.15%
2020/10/14	36	143.43	16	141.88	141.50	20	15,766	0.13%
2020/10/13	19	140.87	27	142.37	139.50	-8	15,613	-0.05%
2020/10/12	28	135.66	30	137.08	139.00	-2	15,189	-0.01%
2020/10/08	13	136.08	8.5	136.18	135.00	4.5	15,200	0.03%
2020/10/07	33	137.56	25	137.60	135.50	8	15,128	0.05%
2020/10/06	16	134.06	49	136.76	138.00	-33	14,831	-0.22%
2020/10/05	9	129.61	5	128.40	130.00	4	14,654	0.03%
2020/09/30	12	124.25	9	125.89	128.00	3	14,650	0.02%
2020/09/29	15.3	123.24	4	124.50	125.00	11.3	14,619	0.08%
2020/09/28	57	124.83	49	124.61	124.00	8	14,564	0.05%
2020/09/25	46	132.62	61	132.79	123.50	-15	14,299	-0.10%
2020/09/24	13	130.85	11	132.32	131.00	2	13,382	0.01%
2020/09/23	6	131.08	11	131.91	133.00	-5	13,238	-0.04%
2020/09/22	14	131.11	10	130.90	130.00	4	13,125	0.03%
2020/09/21	39	134.87	20	132.70	132.00	19	13,008	0.15%
2020/09/18	11	134.77	22	133.32	135.00	-11	12,802	-0.09%
2020/09/17	12	131.63	10	130.55	129.00	2	12,474	0.02%
2020/09/16	16	129.31	30	129.75	132.00	-14	12,394	-0.11%
2020/09/15	9	129.22	9	129.50	129.50	0	12,266	0.00%
2020/09/14	22	127.45	14	129.86	129.00	8	12,154	0.07%
2020/09/11	29.1	134.59	20	136.68	130.50	9.1	11,857	0.08%
2020/09/10	41	131.96	39	132.44	133.50	2	11,230	0.02%
2020/09/09	12	129.38	16	129.19	134.00	-4	10,947	-0.04%
2020/09/08	43	131.00	34	127.74	127.00	9	10,630	0.08%
2020/09/07	22.3	133.24	6	133.67	132.50	16.3	10,371	0.16%
2020/09/04	7	124.36	9	124.17	124.00	-2	9,944	-0.02%
2020/09/03	23	124.28	4	124.75	124.50	19	9,887	0.19%
2020/09/02	11	122.50	15	121.47	123.50	-4	9,735	-0.04%
2020/09/01	18	120.47	16	122.59	120.00	2	9,670	0.02%
2020/08/31	16	121.38	17	118.85	123.00	-1	9,339	-0.01%
2020/08/28	3	113.83	9	112.61	113.50	-6	8,874	-0.07%
2020/08/27	25	115.14	15	115.07	113.50	10	8,776	0.11%
2020/08/26	0	0.00	6	112.33	113.50	-6	8,455	-0.07%
2020/08/25	18	109.44	8	108.69	108.00	10	8,298	0.12%
2020/08/24	6	105.00	6	105.58	108.00	0	8,316	0.00%
2020/08/21	13	101.96	14	100.82	102.50	-1	8,429	-0.01%
2020/08/20	4	99.13	9	99.59	99.00	-5	8,356	-0.06%
2020/08/19	7	105.57	9	107.00	105.50	-2	8,192	-0.02%
2020/08/18	14	107.25	15	108.03	105.00	-1	8,084	-0.01%
2020/08/17	4	99.60	5	99.96	101.00	-1	7,657	-0.01%
2020/08/14	6	100.27	13	99.96	98.50	-7	7,612	-0.09%
2020/08/13	4	98.15	3	97.73	99.40	1	7,588	0.01%
2020/08/12	5	98.74	29	100.40	98.20	-24	7,538	-0.32%
2020/08/11	33	99.62	11	100.27	99.10	22	7,552	0.29%
2020/08/10	14	100.07	6	100.50	98.40	8	7,429	0.11%
2020/08/07	9	97.86	18	97.50	100.00	-9	7,137	-0.13%
2020/08/06	2	94.50	4	94.38	93.70	-2	6,803	-0.03%
2020/08/05	0	0.00	4	93.58	93.60	-4	6,815	-0.06%
2020/08/04	3	95.40	2	94.95	94.00	1	6,837	0.01%
2020/08/03	9	92.63	6	92.95	93.00	3	6,713	0.04%
2020/07/31	7	92.43	1	92.60	92.20	6	6,772	0.09%
2020/07/30	12	94.67	21	94.95	93.50	-9	7,089	-0.13%
2020/07/29	3	91.13	6	92.17	92.80	-3	7,121	-0.04%
2020/07/28	0	0.00	2	88.25	87.60	-2	6,862	-0.03%
2020/07/27	1	89.50	7	89.36	89.30	-6	6,882	-0.09%
2020/07/24	8	89.55	9	88.42	87.70	-1	6,840	-0.01%
2020/07/23	2	89.20	3	89.13	89.60	-1	6,813	-0.01%
2020/07/22	7	91.27	25	90.55	88.40	-18	6,770	-0.27%
2020/07/21	9	88.79	11	88.70	89.10	-2	6,617	-0.03%
2020/07/20	6	87.58	1	88.70	87.90	5	6,546	0.08%
2020/07/17	1	89.00	7	87.97	86.60	-6	6,502	-0.09%
2020/07/16	4	87.55	3	87.27	88.00	1	6,434	0.02%
2020/07/15	18	88.22	10	87.26	85.50	8	6,338	0.13%
2020/07/13	7	85.19	2	84.50	84.50	5	6,103	0.08%
2020/07/10	7	85.64	6	86.50	85.20	1	6,061	0.02%
2020/07/09	2	84.00	2	84.85	83.70	0	5,844	0.00%
2020/07/07	1	82.50	0	0.00	81.50	1	5,885	0.02%
2020/07/06	0	0.00	1	85.00	85.00	-1	5,861	-0.02%
2020/07/03	0	0.00	11	85.10	84.80	-11	5,902	-0.19%
2020/07/02	1	84.90	0	0.00	84.70	1	5,995	0.02%
2020/06/29	4	85.28	0	0.00	85.00	4	6,218	0.06%
2020/06/24	1	86.40	2	86.20	86.10	-1	6,224	-0.02%
2020/06/23	2	86.35	0	0.00	86.00	2	6,294	0.03%
2020/06/19	0	0.00	2	87.55	86.80	-2	6,422	-0.03%
2020/06/18	4	87.83	3	88.13	87.70	1	6,471	0.02%
2020/06/17	0	0.00	1	87.60	86.90	-1	6,542	-0.02%
2020/06/16	0	0.00	1	87.90	86.90	-1	6,739	-0.01%
2020/06/15	1	86.10	0	0.00	86.10	1	6,985	0.01%
2020/06/12	11	86.99	0	0.00	87.00	11	7,107	0.15%
2020/06/11	5	89.32	1	88.90	87.40	4	7,441	0.05%
2020/06/10	11	92.87	1	90.90	91.00	10	7,668	0.13%
2020/06/09	1	91.80	0	0.00	91.70	1	8,053	0.01%
2020/06/08	0	0.00	1	92.70	92.90	-1	8,207	-0.01%
2020/06/05	2	90.20	3	89.77	91.40	-1	8,337	-0.01%
2020/06/04	1	88.60	5	88.60	88.70	-4	8,491	-0.05%
2020/06/03	4	88.65	0	0.00	88.40	4	8,703	0.05%
2020/06/02	1	89.00	1	89.10	88.90	0	8,813	0.00%
2020/06/01	5	90.42	4	91.00	91.20	1	8,787	0.01%
2020/05/29	39	92.14	33	91.80	89.50	6	8,748	0.07%
2020/05/28	7	90.76	26	91.66	91.80	-19	8,599	-0.22%
2020/05/27	10	87.91	1	86.70	87.50	9	8,429	0.11%
2020/05/26	1	86.70	0	0.00	86.40	1	8,592	0.01%
2020/05/22	1	86.50	2	85.75	84.30	-1	8,761	-0.01%
2020/05/21	1	85.80	1	85.50	85.60	0	8,736	0.00%
2020/05/20	6	85.28	4	85.43	84.60	2	8,723	0.02%
2020/05/19	0	0.00	2	86.75	86.50	-2	8,637	-0.02%
2020/05/18	2	87.15	8	84.38	87.70	-6	8,557	-0.07%
2020/05/15	1	84.00	2	83.30	83.20	-1	8,482	-0.01%
2020/05/14	15	86.79	8	86.38	84.20	7	8,460	0.08%
2020/05/13	8	86.76	0	0.00	85.90	8	8,343	0.10%
2020/05/12	8	87.76	3	87.73	87.40	5	8,258	0.06%
2020/05/11	3	88.80	3	88.70	88.10	0	8,179	0.00%
2020/05/08	8	89.54	1	89.40	89.60	7	8,130	0.09%
2020/05/07	10	88.21	10	89.22	90.00	0	8,072	0.00%
2020/05/06	28	91.13	14	90.65	88.50	14	7,962	0.18%
2020/05/05	9	89.81	63	87.63	91.30	-54	7,567	-0.71%
2020/05/04	13	83.54	5	83.96	83.00	8	7,113	0.11%
2020/04/30	0	0.00	24	83.60	83.80	-24	7,022	-0.34%
2020/04/29	2	82.00	1	82.50	81.80	1	6,971	0.01%
2020/04/28	1	82.00	0	0.00	82.50	1	6,967	0.01%
2020/04/27	0	0.00	3	79.33	80.00	-3	6,962	-0.04%
2020/04/24	7	79.00	1	79.80	78.60	6	6,939	0.09%
2020/04/23	2	81.20	3	80.80	80.50	-1	6,897	-0.01%
2020/04/22	3	80.70	0	0.00	81.50	3	6,872	0.04%
2020/04/21	2	81.60	2	82.70	80.90	0	6,863	0.00%
2020/04/17	12	83.41	3	82.40	81.80	9	6,954	0.13%
2020/04/16	0	0.00	14	82.69	83.70	-14	6,962	-0.20%
2020/04/15	10	82.10	0	0.00	82.80	10	6,954	0.14%
2020/04/14	4	82.15	3	82.60	82.20	1	6,966	0.01%
2020/04/13	14	84.07	33	82.31	82.00	-19	6,959	-0.27%
2020/04/10	35	83.44	13	83.39	84.50	22	6,854	0.32%
2020/04/09	33	84.05	33	82.51	81.30	0	6,781	0.00%
2020/04/08	21	83.21	7	83.04	84.30	14	6,713	0.21%
2020/04/07	8	83.33	1	83.30	83.00	7	6,658	0.11%
2020/04/06	2	80.75	2	80.35	81.80	0	6,569	0.00%
2020/04/01	4	77.55	4	78.50	78.90	0	6,473	0.00%
2020/03/31	1	77.20	1	74.60	77.70	0	6,388	0.00%
2020/03/30	1	74.00	1	74.80	74.10	0	6,324	0.00%
2020/03/27	0	0.00	4	75.83	75.60	-4	6,358	-0.06%
2020/03/26	1	76.60	3	75.70	75.80	-2	6,378	-0.03%
2020/03/25	7	76.90	1	76.80	75.30	6	6,323	0.09%
2020/03/24	0	0.00	3	74.40	74.60	-3	6,241	-0.05%
2020/03/20	22	74.26	7	75.06	73.00	15	6,100	0.25%
2020/03/19	23	76.78	2	75.50	71.60	21	5,881	0.36%
2020/03/18	6	80.57	10	80.73	79.50	-4	5,633	-0.07%
2020/03/17	34	82.82	25	81.88	78.60	9	5,468	0.16%
2020/03/16	40	86.68	27	84.92	83.60	13	5,091	0.26%
2020/03/13	12	81.56	12	82.67	84.40	0	4,749	0.00%
2020/03/12	4	80.98	4	80.70	81.00	0	4,251	0.00%
2020/03/11	4	83.63	8	83.76	83.00	-4	4,036	-0.10%
2020/03/10	1	78.50	10	81.13	83.30	-9	3,777	-0.24%
2020/03/09	1	78.80	8	80.14	78.60	-7	3,560	-0.20%
2020/03/06	2	79.00	0	0.00	78.70	2	3,313	0.06%
2020/03/05	2	76.30	5	77.80	77.50	-3	3,167	-0.09%
2020/03/03	1	79.20	5.2	78.58	78.10	-4.2	3,053	-0.14%
2020/03/02	1	77.90	2	75.30	79.00	-1	2,907	-0.03%
2020/02/27	3	75.80	0	0.00	73.60	3	2,709	0.11%
2020/02/26	3	75.83	27	76.57	77.00	-24	2,456	-0.98%
2020/02/25	0	0.00	1	73.50	73.40	-1	2,230	-0.04%
2020/02/24	0	0.00	2	73.40	73.20	-2	2,209	-0.09%
2020/02/21	1	72.80	4	73.10	73.10	-3	2,184	-0.14%
2020/02/19	19	72.79	19	73.07	72.30	0	2,161	0.00%
2020/02/18	1	73.00	3	72.70	71.80	-2	2,151	-0.09%
2020/02/17	2	71.10	3	72.27	72.30	-1	2,152	-0.05%
2020/02/07	0	0.00	7	68.10	67.40	-7	2,334	-0.30%
2020/02/06	1	68.90	0	0.00	68.90	1	2,498	0.04%
2020/02/05	1	68.30	1	68.50	68.10	0	2,498	0.00%
2020/02/04	2	67.80	0	0.00	67.80	2	2,508	0.08%
2020/02/03	0	0.00	1	65.20	66.90	-1	2,519	-0.04%
2020/01/31	2	68.80	0	0.00	68.60	2	2,555	0.08%
2020/01/30	1	68.80	3	68.50	66.90	-2	2,568	-0.08%
2020/01/20	8	71.89	1	71.80	71.80	7	2,529	0.28%
2020/01/15	0	0.00	2	71.90	71.30	-2	2,611	-0.08%
2020/01/13	1	73.50	1	74.00	72.50	0	2,575	0.00%
2020/01/10	2	70.30	1	69.90	70.10	1	2,429	0.04%
2020/01/09	3	68.67	0	0.00	68.50	3	2,378	0.13%
2020/01/08	24	68.78	1	68.00	68.00	23	2,370	0.97%
2020/01/07	7	70.60	2	70.60	70.30	5	2,375	0.21%
2020/01/06	6	71.05	3	71.17	71.10	3	2,437	0.12%
2020/01/03	13	72.06	0	0.00	71.40	13	2,505	0.52%
2019/12/31	1	72.20	0	0.00	72.20	1	2,540	0.04%
2019/12/27	1	72.00	0	0.00	72.10	1	2,547	0.04%
2019/12/26	1	72.20	0	0.00	72.10	1	2,562	0.04%
2019/12/25	2	73.60	6	73.10	72.60	-4	2,559	-0.16%
2019/12/24	2	76.05	1	75.50	75.00	1	2,531	0.04%
2019/12/23	2	74.75	22	74.80	75.80	-20	2,496	-0.80%
2019/12/20	2	72.90	0	0.00	73.20	2	2,407	0.08%
2019/12/19	2	72.90	0	0.00	72.70	2	2,446	0.08%
2019/12/16	1	72.40	0	0.00	72.00	1	2,484	0.04%
2019/12/11	1	71.80	0	0.00	71.20	1	2,681	0.04%
2019/12/02	5	70.50	0	0.00	70.60	5	2,969	0.17%
2019/11/29	9	71.52	1	71.60	71.40	8	3,058	0.26%
2019/11/28	5	72.50	0	0.00	72.20	5	3,064	0.16%
2019/11/26	6	73.35	0	0.00	73.80	6	3,088	0.19%
2019/11/25	1	72.40	1	72.60	72.70	0	3,105	0.00%
2019/11/20	1	71.70	0	0.00	71.70	1	3,176	0.03%
2019/11/18	1	72.40	4	72.25	72.10	-3	3,221	-0.09%
2019/11/14	2	73.30	0	0.00	72.50	2	3,203	0.06%
2019/11/13	1	74.20	0	0.00	74.20	1	3,175	0.03%
2019/11/12	4	74.60	0	0.00	74.60	4	3,174	0.13%
2019/11/08	4	76.48	2	77.50	75.60	2	3,100	0.06%
2019/11/07	2	76.40	0	0.00	76.30	2	3,072	0.07%
2019/11/06	1	76.00	2	77.05	75.20	-1	3,027	-0.03%
2019/11/05	1	75.20	19	76.94	75.00	-18	2,937	-0.61%
2019/11/04	1	73.00	1	72.60	73.10	0	2,784	0.00%
2019/10/28	1	71.50	0	0.00	72.00	1	2,938	0.03%
2019/10/25	6	72.65	0	0.00	71.50	6	3,007	0.20%
2019/10/23	5	73.78	0	0.00	73.50	5	3,136	0.16%
2019/10/21	11	74.48	0	0.00	74.40	11	3,257	0.34%
2019/10/18	0	0.00	5	75.20	75.10	-5	3,344	-0.15%
2019/10/17	3	75.00	0	0.00	75.20	3	3,452	0.09%
2019/10/15	0	0.00	1	76.00	76.00	-1	4,065	-0.02%
2019/10/14	9	77.90	5	78.32	77.60	4	4,178	0.10%
2019/10/09	0	0.00	8	77.40	77.40	-8	4,093	-0.20%
2019/10/04	0	0.00	1	74.70	74.50	-1	3,973	-0.03%
2019/10/03	0	0.00	1	75.10	74.60	-1	4,037	-0.02%
2019/09/27	2	73.90	0	0.00	73.90	2	4,033	0.05%
2019/09/26	6	75.57	0	0.00	75.30	6	4,005	0.15%
2019/09/20	1	76.00	0	0.00	75.80	1	3,914	0.03%
2019/09/19	2	76.50	0	0.00	76.30	2	3,899	0.05%
2019/09/18	0	0.00	2	79.05	77.70	-2	3,860	-0.05%
2019/09/17	2	77.30	0	0.00	77.30	2	3,835	0.05%
2019/09/16	2	79.40	0	0.00	77.50	2	3,934	0.05%
2019/09/10	0	0.00	6	75.12	74.80	-6	3,744	-0.16%
2019/09/09	1	75.80	0	0.00	75.20	1	3,710	0.03%
2019/09/06	2.2	75.65	2	75.85	76.00	0.2	3,696	0.01%
2019/09/05	0	0.00	10	74.37	74.20	-10	3,689	-0.27%
2019/09/04	9	74.93	8	75.20	74.90	1	3,762	0.03%
2019/09/03	1	73.40	3	73.60	74.10	-2	3,726	-0.05%
2019/09/02	2	70.25	0	0.00	71.60	2	3,675	0.05%
2019/08/28	1	68.10	1	68.10	68.00	0	3,922	0.00%
2019/08/27	0	0.00	1	71.00	70.00	-1	3,929	-0.03%
2019/08/14	3	73.00	5	72.80	72.60	-2	3,974	-0.05%
2019/08/13	13	74.48	13	73.40	73.40	0	4,081	0.00%
2019/08/08	1	72.80	0	0.00	74.30	1	4,088	0.02%
2019/08/07	11	72.89	0	0.00	72.10	11	4,098	0.27%
2019/08/05	0	0.00	1	73.70	72.90	-1	4,117	-0.02%
2019/08/02	2	72.50	5	73.24	73.40	-3	4,112	-0.07%
2019/08/01	0	0.00	1	76.20	75.40	-1	4,051	-0.02%
2019/07/31	2	76.95	0	0.00	76.60	2	4,034	0.05%
2019/07/29	3	80.70	2	81.55	79.90	1	3,882	0.03%
2019/07/26	7	81.64	20	81.33	81.60	-13	3,842	-0.34%
2019/07/25	2	80.05	1	79.90	79.80	1	3,739	0.03%
2019/07/24	15	80.55	4	80.25	79.80	11	3,714	0.30%
2019/07/23	5	78.62	8	78.99	79.00	-3	3,639	-0.08%
2019/07/22	14	79.87	11	79.07	78.80	3	3,615	0.08%
2019/07/19	2	78.15	7	78.16	79.20	-5	3,610	-0.14%
2019/07/18	11	79.35	7	79.50	76.80	4	3,515	0.11%
2019/07/17	17	77.92	13	77.38	78.10	4	3,303	0.12%
2019/07/16	0	0.00	17	72.31	74.00	-17	2,902	-0.59%
2019/07/15	0	0.00	1	70.00	69.30	-1	2,751	-0.04%
2019/07/12	0	0.00	1	69.80	69.60	-1	2,834	-0.04%
2019/07/11	0	0.00	2	70.80	69.80	-2	2,876	-0.07%
2019/07/10	1	70.00	0	0.00	70.30	1	2,876	0.03%
2019/07/09	3	70.63	22	70.35	70.50	-19	2,869	-0.66%
2019/07/04	1	69.00	2	68.85	69.00	-1	2,863	-0.03%
2019/07/03	0	0.00	1	67.00	67.10	-1	2,838	-0.04%
2019/07/02	1	67.00	3	66.73	67.00	-2	2,871	-0.07%
2019/07/01	2	65.20	0	0.00	65.10	2	2,891	0.07%
2019/06/28	0	0.00	1	65.40	64.90	-1	2,906	-0.03%
2019/06/27	4	65.88	0	0.00	65.50	4	2,937	0.14%
2019/06/24	23	66.11	0	0.00	66.10	23	3,004	0.77%
2019/06/21	3	67.23	3	67.70	66.90	0	2,962	0.00%
2019/06/18	4	69.85	1	69.70	69.30	3	3,037	0.10%
2019/06/14	1	70.30	0	0.00	69.60	1	3,334	0.03%
2019/06/13	1	69.30	1	69.40	69.60	0	3,325	0.00%
2019/06/12	1	71.90	7	70.74	70.00	-6	3,290	-0.18%
2019/06/11	5	70.30	6	69.50	69.30	-1	3,206	-0.03%
2019/06/10	3	69.30	7	69.90	70.10	-4	3,183	-0.13%
2019/06/06	17	68.65	12	68.68	68.70	5	3,137	0.16%
2019/06/05	33	68.41	31	68.91	68.60	2	3,078	0.06%
2019/06/04	0	0.00	4	64.78	66.00	-4	2,931	-0.14%
2019/06/03	3	65.73	5	65.74	64.10	-2	2,900	-0.07%
2019/05/31	6	64.95	6	65.25	65.40	0	2,850	0.00%
2019/05/27	1	62.00	1	62.10	62.20	0	2,780	0.00%
2019/05/24	4	62.60	0	0.00	62.30	4	2,789	0.14%
2019/05/23	0	0.00	2	63.00	63.10	-2	2,807	-0.07%
2019/05/22	0	0.00	1	63.60	62.40	-1	2,851	-0.04%
2019/05/20	1	65.70	1	64.50	64.40	0	2,977	0.00%
2019/05/14	3	59.67	3	58.60	60.40	0	2,978	0.00%
2019/05/13	1	59.70	12	60.67	59.00	-11	3,060	-0.36%
2019/05/08	10	62.80	1	64.30	62.70	9	3,271	0.28%
2019/05/07	1	63.50	0	0.00	63.70	1	3,348	0.03%
2019/05/06	0	0.00	6	63.40	63.60	-6	3,616	-0.17%
2019/05/03	4	63.15	0	0.00	63.50	4	3,946	0.10%
2019/05/02	2	63.10	0	0.00	62.40	2	4,045	0.05%
2019/04/30	3	61.40	2	61.10	60.90	1	4,023	0.02%
2019/04/29	1	62.00	0	0.00	62.00	1	4,088	0.02%
2019/04/26	1	62.50	11	63.45	62.40	-10	4,083	-0.24%
2019/04/25	12	66.88	4	65.05	64.60	8	4,066	0.20%
2019/04/22	2	70.65	2	69.20	68.90	0	4,040	0.00%
2019/04/18	8	68.01	2	68.30	70.00	6	4,143	0.14%
2019/04/17	10	70.04	0	0.00	69.40	10	4,083	0.24%
2019/04/16	0	0.00	1	72.10	71.90	-1	4,072	-0.02%
2019/04/15	1	72.40	0	0.00	72.50	1	4,159	0.02%
2019/04/12	1	72.00	0	0.00	71.90	1	4,313	0.02%
2019/04/08	13	73.79	13	74.10	74.10	0	4,521	0.00%
2019/04/03	1	74.30	1	73.50	73.70	0	4,517	0.00%
2019/04/01	1	74.50	0	0.00	71.70	1	4,815	0.02%
2019/03/29	1	71.70	3	73.77	74.00	-2	4,907	-0.04%
2019/03/28	2	72.15	0	0.00	71.40	2	4,929	0.04%
2019/03/26	7	75.07	7	73.80	73.80	0	5,053	0.00%
2019/03/22	0	0.00	1	76.30	76.30	-1	5,057	-0.02%
2019/03/21	1	76.00	1	75.50	74.20	0	5,039	0.00%
2019/03/20	1	74.80	20	75.00	75.80	-19	4,979	-0.38%
2019/03/19	0	0.00	1	72.70	72.50	-1	4,803	-0.02%
2019/03/15	2	68.60	2	69.00	69.00	0	4,770	0.00%
2019/03/14	0	0.00	10	69.10	68.20	-10	4,799	-0.21%
2019/03/13	1	69.80	1	69.00	69.00	0	4,848	0.00%
2019/03/12	0	0.00	1	69.70	69.10	-1	4,923	-0.02%
2019/03/11	2	69.25	1	69.00	69.00	1	5,007	0.02%
2019/03/08	5	67.38	5	68.10	69.40	0	5,068	0.00%
2019/03/07	5	69.04	5	67.50	67.30	0	5,365	0.00%
2019/03/04	0	0.00	2	70.00	69.10	-2	5,658	-0.04%
2019/02/27	1	68.80	0	0.00	69.40	1	5,910	0.02%
2019/02/26	2	70.40	3	69.67	69.20	-1	6,016	-0.02%
2019/02/25	5	70.84	5	70.40	70.40	0	6,074	0.00%
2019/02/21	5	71.86	8	70.90	71.00	-3	6,109	-0.05%
2019/02/20	1	70.10	0	0.00	70.10	1	6,103	0.02%
2019/02/19	4	71.43	9	71.49	70.10	-5	6,159	-0.08%
2019/02/15	9	68.72	7	68.20	68.20	2	6,632	0.03%
2019/02/14	0	0.00	1	69.00	68.50	-1	6,673	-0.01%
2019/02/13	18	69.42	11	68.83	68.70	7	6,744	0.10%
2019/02/12	23	71.20	22	70.05	70.00	1	6,721	0.01%
2019/02/11	17	70.75	7	69.70	69.90	10	6,675	0.15%
2019/01/30	8	67.61	8	66.51	65.80	0	6,692	0.00%
2019/01/29	20	66.16	0	0.00	66.90	20	6,755	0.30%
2019/01/28	54	66.29	54	66.17	66.30	0	6,809	0.00%
2019/01/25	59	65.54	59	64.10	64.40	0	6,929	0.00%
2019/01/24	2	63.75	5	63.84	65.60	-3	6,718	-0.04%
2019/01/23	36	59.28	36	59.04	60.00	0	6,490	0.00%
2019/01/22	8	55.75	6	56.37	56.30	2	6,503	0.03%
2019/01/21	1	54.40	6	54.32	55.20	-5	6,652	-0.08%
2019/01/17	4	57.73	2	57.85	56.60	2	6,808	0.03%
2019/01/16	1	57.10	2	58.20	57.80	-1	6,925	-0.01%
2019/01/15	2	56.10	4	56.50	56.50	-2	7,096	-0.03%
2019/01/11	2	54.95	0	0.00	54.60	2	7,486	0.03%
2019/01/10	11	55.64	12	55.00	55.10	-1	7,773	-0.01%
2019/01/09	4	52.85	5	53.38	53.00	-1	7,830	-0.01%
2019/01/08	3	52.57	2	52.80	52.50	1	7,968	0.01%
2019/01/07	21	52.92	24	53.63	52.80	-3	8,129	-0.04%
2019/01/04	45	54.14	44	52.98	52.50	1	8,277	0.01%
2019/01/03	7	57.56	6	59.15	58.30	1	8,492	0.01%
2019/01/02	19	61.78	16	61.52	61.10	3	8,680	0.03%
2018/12/28	6	65.42	6	65.65	65.00	0	8,801	0.00%
2018/12/26	1	64.70	2	65.35	63.20	-1	9,370	-0.01%
2018/12/25	20	65.33	18	65.12	65.00	2	9,769	0.02%
2018/12/24	103	67.17	100	67.30	67.10	3	10,018	0.03%	大買/
2018/12/22	0	0.00	1	65.00	65.00	-1	10,207	-0.01%
2018/12/21	1	57.70	0	0.00	59.10	1	10,623	0.01%
2018/12/20	7	60.27	7	60.09	59.00	0	10,960	0.00%
2018/12/19	2	61.15	6	61.23	60.50	-4	11,468	-0.03%
2018/12/18	1	61.10	1	62.80	61.00	0	11,953	0.00%
2018/12/17	2	63.30	2	63.00	63.20	0	12,303	0.00%
2018/12/14	1	63.50	0	0.00	63.20	1	12,465	0.01%
2018/12/12	0	0.00	2	64.90	66.20	-2	12,862	-0.02%
2018/12/11	2	64.45	2	64.60	64.50	0	13,107	0.00%
2018/12/10	4	65.40	4	65.60	64.30	0	13,465	0.00%
2018/12/07	2	64.65	2	65.05	64.40	0	13,711	0.00%
2018/12/06	10	65.31	6	65.83	64.80	4	14,114	0.03%
2018/12/05	3	66.90	3	67.70	66.90	0	14,250	0.00%
2018/12/04	6	69.53	9	69.51	69.20	-3	14,513	-0.02%
2018/12/03	7	68.59	6	68.68	68.30	1	14,797	0.01%
2018/11/30	30	66.28	28	67.29	67.80	2	14,973	0.01%
2018/11/29	6	68.93	2	70.00	68.20	4	14,764	0.03%
2018/11/28	7	71.03	4	71.18	71.00	3	14,595	0.02%
2018/11/27	0	0.00	1	72.70	73.00	-1	14,535	-0.01%
2018/11/26	3	70.33	2	69.75	72.30	1	14,478	0.01%
2018/11/23	1	75.60	2	75.70	74.80	-1	14,229	-0.01%
2018/11/22	7	79.33	6	79.58	76.50	1	14,115	0.01%
2018/11/21	5	80.68	5	80.48	80.30	0	14,052	0.00%
2018/11/20	3	80.40	0	0.00	80.00	3	14,013	0.02%
2018/11/19	6	80.75	0	0.00	80.70	6	14,004	0.04%
2018/11/16	4	81.33	2	80.80	80.30	2	14,049	0.01%
2018/11/15	2	85.10	11	83.05	82.20	-9	13,976	-0.06%
2018/11/14	148	84.94	144	85.08	83.80	4	13,824	0.03%	大買/大賣/
2018/11/13	8	79.91	4	79.78	80.90	4	13,419	0.03%
2018/11/12	13	80.15	12	80.54	80.20	1	13,402	0.01%
2018/11/09	3	79.23	6	79.18	79.80	-3	13,327	-0.02%
2018/11/08	6	80.15	5	80.36	78.50	1	13,296	0.01%
2018/11/07	85	80.76	85	80.78	80.30	0	13,236	0.00%
2018/11/06	26	80.70	25	80.90	79.50	1	13,157	0.01%
2018/11/05	19	79.88	13	79.09	78.60	6	12,993	0.05%
2018/11/02	22	79.05	33	78.20	77.70	-11	12,891	-0.09%
2018/11/01	2	74.60	11	75.35	74.50	-9	12,665	-0.07%
2018/10/31	6	74.57	6	75.07	74.30	0	12,596	0.00%
2018/10/30	3	73.20	10	74.14	74.20	-7	12,473	-0.06%
2018/10/29	17	75.41	18	74.58	72.20	-1	12,330	-0.01%
2018/10/26	11	80.40	11	79.35	77.10	0	12,151	0.00%
2018/10/25	8	78.83	11	80.00	80.00	-3	12,043	-0.02%
2018/10/24	17	81.94	12	81.48	81.10	5	11,906	0.04%
2018/10/23	10	82.06	8	82.80	81.40	2	11,815	0.02%
2018/10/22	8	80.99	8	80.70	81.80	0	11,596	0.00%
2018/10/19	21	77.67	22	76.33	78.70	-1	11,432	-0.01%
2018/10/18	48	78.32	48	78.31	76.90	0	11,219	0.00%
2018/10/17	7	75.86	4	76.33	75.00	3	10,919	0.03%
2018/10/16	101	78.47	107	79.05	75.50	-6	10,849	-0.06%	大買/大賣/
2018/10/15	20	79.02	9	80.06	78.00	11	10,703	0.10%
2018/10/12	33	80.28	31	80.11	81.00	2	10,551	0.02%
2018/10/11	4	79.80	17	80.40	77.40	-13	10,349	-0.13%
2018/10/09	13	85.18	16	85.03	86.00	-3	10,213	-0.03%
2018/10/08	5	84.72	3	84.10	83.00	2	10,041	0.02%
2018/10/05	38	85.79	35	86.35	86.00	3	9,870	0.03%
2018/10/04	9	87.13	3	87.43	88.90	6	9,556	0.06%
2018/10/03	12	86.53	10	88.90	84.30	2	9,225	0.02%
2018/10/02	13	91.03	15	91.79	90.00	-2	8,836	-0.02%
2018/10/01	26	90.89	26	90.87	92.50	0	8,548	0.00%
2018/09/28	20	94.80	22	94.58	90.90	-2	8,092	-0.02%
2018/09/27	66	97.71	73	97.17	99.00	-7	7,571	-0.09%
2018/09/26	49	96.16	51	95.18	100.00	-2	7,234	-0.03%
2018/09/25	138	93.23	134	93.44	91.40	4	6,718	0.06%	大買/大賣/
2018/09/21	11	89.37	10	91.44	93.50	1	6,141	0.02%
2018/09/20	3	84.97	5	85.86	86.20	-2	5,790	-0.03%
2018/09/19	4	84.58	11	84.98	84.40	-7	5,686	-0.12%
2018/09/18	13	84.85	21	85.75	83.50	-8	5,687	-0.14%
2018/09/17	18	83.08	26	83.27	85.20	-8	5,506	-0.15%
2018/09/14	53	79.21	30	80.26	80.00	23	5,357	0.43%
2018/09/13	16	84.26	22	84.95	83.10	-6	5,057	-0.12%
2018/09/12	28	82.57	13	83.88	85.00	15	4,890	0.31%
2018/09/11	3	76.40	17	77.30	79.50	-14	5,000	-0.28%
2018/09/10	24	76.32	13	76.15	77.50	11	4,947	0.22%
2018/09/07	14	74.17	29	73.70	74.50	-15	4,690	-0.32%
2018/09/06	46	70.89	45	71.76	69.30	1	4,552	0.02%
2018/09/05	2	69.05	0	0.00	69.70	2	4,361	0.05%
2018/09/04	1	62.70	0	0.00	63.40	1	4,267	0.02%
2018/09/03	0	0.00	4	63.18	62.60	-4	4,278	-0.09%
2018/08/31	1	63.80	0	0.00	63.80	1	4,283	0.02%
2018/08/30	1	64.50	1	64.20	64.10	0	4,310	0.00%
2018/08/24	0	0.00	1	62.00	62.00	-1	4,559	-0.02%
2018/08/23	4	63.89	2	64.90	62.90	2	4,554	0.04%
2018/08/21	22	61.50	0	0.00	61.10	22	4,499	0.49%
2018/08/17	3	60.80	23	60.60	60.50	-20	4,488	-0.45%
2018/08/15	1	62.00	0	0.00	62.00	1	4,526	0.02%
2018/08/13	1	62.00	1	63.50	62.00	0	4,511	0.00%
2018/08/10	0	0.00	16	66.09	65.10	-16	4,476	-0.36%
2018/08/09	2	66.60	0	0.00	66.70	2	4,462	0.04%
2018/08/03	0	0.00	1	69.20	69.70	-1	4,453	-0.02%
2018/08/02	1	68.50	0	0.00	68.80	1	4,448	0.02%
2018/08/01	1	70.40	1	69.30	69.30	0	4,488	0.00%
2018/07/31	0	0.00	1	68.70	69.30	-1	4,509	-0.02%
2018/07/30	0	0.00	1	70.50	68.70	-1	4,552	-0.02%
2018/07/26	1	67.60	2	67.90	68.30	-1	4,516	-0.02%
2018/07/24	1	70.00	0	0.00	70.10	1	4,457	0.02%
2018/07/20	1	68.00	0	0.00	69.00	1	4,936	0.02%
2018/07/18	0	0.00	1	68.40	68.10	-1	4,975	-0.02%
2018/07/17	4	70.73	4	70.13	67.20	0	4,953	0.00%
2018/07/16	0	0.00	7	68.24	70.60	-7	4,762	-0.15%
2018/07/12	1	64.50	2	64.90	64.50	-1	4,647	-0.02%
2018/07/11	10	64.85	0	0.00	64.70	10	4,662	0.21%
2018/07/10	2	64.40	2	64.50	65.40	0	4,665	0.00%
2018/07/09	0	0.00	1	63.30	63.40	-1	4,700	-0.02%
2018/07/05	0	0.00	1	61.30	61.00	-1	5,370	-0.02%
2018/07/04	1	61.10	0	0.00	62.40	1	6,067	0.02%
2018/07/02	1	62.00	22	62.18	62.30	-21	6,626	-0.32%
2018/06/29	1	63.50	3	63.60	63.50	-2	7,054	-0.03%
2018/06/28	6	63.90	5	65.30	63.90	1	7,658	0.01%
2018/06/27	7	64.21	3	65.73	62.70	4	8,332	0.05%
2018/06/26	2	64.00	1	63.60	64.90	1	8,802	0.01%
2018/06/25	4	62.80	2	64.80	62.10	2	8,792	0.02%
2018/06/22	9	63.51	8	62.61	61.60	1	8,963	0.01%
2018/06/21	8	69.09	4	69.25	66.20	4	9,315	0.04%
2018/06/20	30	70.22	10	70.33	70.20	20	9,496	0.21%
2018/06/19	2	67.50	3	69.50	69.50	-1	9,680	-0.01%
2018/06/15	0	0.00	7	63.13	63.20	-7	9,827	-0.07%
2018/06/14	5	65.18	1	64.50	62.50	4	9,898	0.04%
2018/06/13	0	0.00	12	60.60	60.60	-12	10,054	-0.12%
2018/06/12	1	56.20	3	55.47	55.10	-2	10,117	-0.02%
2018/06/11	2	55.00	1	54.10	54.70	1	10,221	0.01%
2018/06/08	12	55.11	3	55.20	54.70	9	10,384	0.09%
2018/06/07	8	57.20	6	57.47	56.60	2	10,840	0.02%
2018/06/06	2	58.30	2	59.20	58.90	0	11,129	0.00%
2018/06/05	4	56.83	0	0.00	56.20	4	11,160	0.04%
2018/06/04	1	55.60	9	56.70	58.00	-8	11,225	-0.07%
2018/06/01	3	48.80	0	0.00	54.20	3	11,274	0.03%
2018/05/30	2	50.15	0	0.00	50.00	2	11,776	0.02%
2018/05/29	3	51.50	2	51.65	50.50	1	11,998	0.01%
2018/05/28	8	50.24	0	0.00	50.30	8	12,283	0.07%
2018/05/25	0	0.00	2	55.10	55.10	-2	12,605	-0.02%
2018/05/24	1	59.20	0	0.00	59.00	1	13,238	0.01%
2018/05/23	5	59.36	0	0.00	59.20	5	13,666	0.04%
2018/05/16	2	51.40	0	0.00	51.40	2	15,251	0.01%
2018/05/09	0	0.00	5	45.02	49.00	-5	17,854	-0.03%
2018/05/08	1	46.80	1	50.50	46.80	0	17,929	0.00%
2018/05/07	0	0.00	3	50.00	52.00	-3	17,936	-0.02%
2018/05/03	0	0.00	1	59.30	59.30	-1	18,077	-0.01%
2018/05/02	0	0.00	2	68.00	65.80	-2	18,092	-0.01%
2018/04/30	30	74.90	0	0.00	73.10	30	18,108	0.17%
2018/04/27	35	73.04	48	71.43	73.80	-13	18,128	-0.07%
2018/04/26	19	77.45	49	76.14	73.70	-30	17,823	-0.17%
2018/04/25	9	81.49	12	79.18	81.80	-3	17,643	-0.02%
2018/04/24	10	83.66	3	84.77	81.00	7	17,647	0.04%
2018/04/23	0	0.00	2	82.65	83.50	-2	17,918	-0.01%
2018/04/20	3	82.80	4	85.00	82.60	-1	17,939	-0.01%
2018/04/19	2	84.00	2	84.95	83.50	0	17,908	0.00%
2018/04/18	2	83.30	3.2	84.53	83.10	-1.2	17,921	-0.01%
2018/04/17	7	83.60	1	83.00	83.00	6	17,958	0.03%
2018/04/16	4	82.65	3	83.73	82.60	1	18,044	0.01%
2018/04/13	1	80.50	3	84.87	84.80	-2	18,169	-0.01%
2018/04/12	0	0.00	1	86.60	85.00	-1	18,343	-0.01%
2018/04/11	112	85.34	109	85.85	86.00	3	18,776	0.02%	大買/大賣/
2018/04/10	52.2	89.66	50	88.15	83.30	2.2	18,412	0.01%
2018/04/09	215	88.82	219	87.77	92.50	-4	17,913	-0.02%	大買/大賣/
2018/04/03	87	83.15	91	83.28	84.10	-4	17,701	-0.02%
2018/04/02	53	82.47	54	83.13	81.70	-1	17,646	-0.01%
2018/03/31	119	81.04	114	81.11	80.50	5	17,313	0.03%	大買/大賣/
2018/03/30	204	81.42	194	81.32	83.40	10	16,682	0.06%	大買/大賣/
2018/03/29	132	73.84	117	73.61	75.90	15	15,958	0.09%	大買/大賣/
2018/03/28	6	69.25	8	69.94	69.00	-2	15,366	-0.01%
2018/03/27	25	70.10	22	70.47	69.50	3	15,310	0.02%
2018/03/26	34	68.97	43	69.22	70.00	-9	15,026	-0.06%
2018/03/23	36	65.86	42	65.76	67.50	-6	14,647	-0.04%
2018/03/22	267	68.63	343	68.55	65.70	-76	14,338	-0.53%	大買/大賣/
2018/03/21	16	66.16	29	66.68	65.70	-13	13,650	-0.10%
2018/03/20	101	64.22	19	63.81	64.30	82	13,424	0.61%	大買/
2018/03/19	81	64.79	74	65.39	63.10	7	13,399	0.05%
2018/03/16	15	61.90	13	62.02	61.20	2	13,028	0.02%
2018/03/15	20	61.18	21	61.22	61.40	-1	12,907	-0.01%
2018/03/14	22	61.62	21	60.70	61.00	1	12,787	0.01%
2018/03/13	153	62.45	160	63.12	60.00	-7	12,630	-0.06%	大買/大賣/
2018/03/12	59	60.95	54	60.18	62.90	5	12,141	0.04%
2018/03/09	7.5	58.55	4	59.15	57.20	3.5	11,822	0.03%
2018/03/08	312	58.15	312	58.08	58.50	0	11,720	0.00%	大買/大賣/
2018/03/07	20.5	59.34	22	60.77	58.00	-1.5	11,607	-0.01%
2018/03/06	160	59.80	164	60.07	60.70	-4	11,486	-0.03%	大買/大賣/
2018/03/05	37	59.06	30	61.28	59.00	7	11,234	0.06%
2018/03/02	173	62.39	174	62.10	61.80	-1	10,941	-0.01%	大買/大賣/
2018/03/01	92	62.43	91	62.94	63.50	1	10,699	0.01%
2018/02/27	52	60.84	56	61.74	62.50	-4	10,391	-0.04%
2018/02/26	24	57.11	23	57.37	59.00	1	10,017	0.01%
2018/02/23	25	65.30	20	65.54	56.50	5	9,342	0.05%
2018/02/22	20	60.81	17	61.12	62.70	3	8,886	0.03%
2018/02/21	18	55.01	19	55.65	57.00	-1	8,514	-0.01%
2018/02/12	6	51.77	7	49.41	51.90	-1	8,049	-0.01%
2018/02/09	5	45.52	10	46.60	47.20	-5	7,837	-0.06%
2018/02/08	19	47.11	16	47.85	46.30	3	7,587	0.04%
2018/02/07	35	52.33	44	53.80	48.95	-9	7,199	-0.13%
2018/02/06	268	56.21	262	58.13	52.20	6	6,565	0.09%	大買/大賣/
2018/02/05	414	57.28	397	56.54	58.00	17	5,914	0.29%	大買/大賣/
2018/02/02	64	51.74	61	52.23	52.80	3	5,273	0.06%
2018/02/01	13	46.66	16	46.88	48.00	-3	4,891	-0.06%
2018/01/31	2	43.60	5	41.08	43.65	-3	4,577	-0.07%
2018/01/29	1	39.70	3	38.50	39.70	-2	4,515	-0.04%
2018/01/26	7	41.66	1	43.10	40.00	6	4,440	0.14%
2018/01/25	1	41.00	0	0.00	42.00	1	4,341	0.02%
2018/01/24	2	41.50	14	41.50	41.55	-12	4,329	-0.28%
2018/01/19	8	39.08	0	0.00	37.55	8	4,297	0.19%
2018/01/17	0	0.00	5	30.38	34.10	-5	4,175	-0.12%
2018/01/15	8	36.65	0	0.00	36.65	8	3,832	0.21%
2018/01/12	18	41.68	1	43.20	40.70	17	3,807	0.45%
2018/01/11	20	45.15	19	44.16	45.20	1	3,760	0.03%
2018/01/10	2	40.00	20	39.55	41.10	-18	3,707	-0.49%
2018/01/09	5	37.08	10.2	36.86	37.40	-5.2	3,597	-0.15%
2018/01/08	3	33.23	5	33.00	34.00	-2	3,450	-0.06%
2018/01/05	11	28.27	2	28.13	30.95	9	3,223	0.28%
2018/01/04	3	27.77	4	26.98	28.15	-1	2,767	-0.04%
2018/01/03	6	24.98	2	24.40	25.60	4	2,512	0.16%
2018/01/02	1	23.30	2	22.10	23.30	-1	2,309	-0.04%