世紀鋼 (9958)-凱基-高雄券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
217.5
漲跌
▲5.0
漲幅
+2.35%
成交量
4,998張
產業
上市鋼鐵類股
815人加入追蹤

立即追蹤
本地時間:14:30

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

世紀鋼 (9958)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	0	0.00	0.1	221.00	217.50	-0.1	6,652	0.00%
2024/04/26	1	218.00	1	212.50	212.50	0	6,693	0.00%
2024/04/25	2	204.00	8	203.13	207.50	-6	6,699	-0.09%
2024/04/24	12	198.79	0	0.00	200.00	12	6,689	0.18%
2024/04/23	3	190.50	5	195.70	194.00	-2	6,756	-0.03%
2024/04/22	8.1	202.07	8	198.81	198.00	0.1	6,803	0.00%
2024/04/19	4	211.00	4	215.25	212.00	0	6,981	0.00%
2024/04/18	2	213.00	10	215.60	215.50	-8	6,969	-0.11%
2024/04/17	6	218.50	6	218.17	216.50	0	6,996	0.00%
2024/04/16	9	211.06	15	212.93	211.50	-6	7,118	-0.08%
2024/04/15	11	214.18	8.1	212.54	210.00	2.9	7,041	0.04%
2024/04/12	3	204.33	7	204.21	206.50	-4	6,916	-0.06%
2024/04/11	15.4	207.54	3	213.33	200.50	12.4	6,878	0.18%
2024/04/10	7	223.57	6	224.50	222.50	1	6,709	0.01%
2024/04/09	0	0.00	1	212.00	212.00	-1	6,606	-0.02%
2024/04/08	1	214.50	0	0.00	213.50	1	6,659	0.02%
2024/04/03	7	212.50	5	215.40	216.00	2	6,637	0.03%
2024/04/02	1	215.00	2	213.50	212.50	-1	6,604	-0.02%
2024/04/01	3	219.00	3	217.00	217.00	0	6,618	0.00%
2024/03/29	0.1	220.00	2	218.50	218.50	-1.9	6,595	-0.03%
2024/03/28	2	224.50	3	222.33	221.00	-1	6,601	-0.02%
2024/03/27	10	228.05	1	229.00	221.50	9	6,580	0.14%
2024/03/26	8	234.63	11	232.55	228.50	-3	6,614	-0.05%
2024/03/25	6	234.17	7.3	237.19	237.50	-1.3	6,471	-0.02%
2024/03/22	2.2	225.41	1.1	226.34	221.00	1.1	6,440	0.02%
2024/03/21	6	218.25	1	218.00	219.50	5	6,438	0.08%
2024/03/20	8.1	204.44	9	207.33	207.50	-0.9	6,744	-0.01%
2024/03/19	3.2	216.63	12	219.17	217.50	-8.8	6,635	-0.13%
2024/03/18	10	222.90	5	223.80	224.00	5	6,628	0.08%
2024/03/15	12.1	227.99	5	228.80	225.00	7.1	6,641	0.11%
2024/03/14	6	238.33	6	236.42	232.00	0	6,668	0.00%
2024/03/13	3	249.50	6	251.67	246.00	-3	6,671	-0.04%
2024/03/12	5	242.60	1	230.50	248.50	4	6,712	0.06%
2024/03/11	1	239.00	4	234.63	230.50	-3	6,718	-0.04%
2024/03/08	1	235.50	4	237.25	238.50	-3	6,830	-0.04%
2024/03/07	4.1	239.62	29.1	241.63	241.00	-25.1	6,793	-0.37%
2024/03/06	1	249.00	1	250.50	248.00	0	6,691	0.00%
2024/03/05	5	248.00	4	249.75	249.00	1	6,663	0.02%
2024/03/04	3	258.50	3	255.50	252.50	0	6,596	0.00%
2024/03/01	4	255.75	5	258.50	260.00	-1	6,539	-0.02%
2024/02/29	2	263.75	0	0.00	257.50	2	6,506	0.03%
2024/02/27	0	0.00	1	250.00	249.50	-1	6,532	-0.02%
2024/02/26	1	258.00	1	255.00	254.00	0	6,507	0.00%
2024/02/23	2	266.75	0.1	255.00	253.00	2	6,487	0.03%
2024/02/22	6.1	249.12	5	251.50	254.50	1.1	6,364	0.02%
2024/02/21	1	240.00	1	238.50	236.50	0	6,285	0.00%
2024/02/19	3	240.50	4	242.88	240.50	-1	6,365	-0.02%
2024/02/16	1	244.00	1.1	241.45	248.00	-0.1	6,428	0.00%
2024/02/15	4	229.13	2	218.54	235.00	2	6,407	0.03%
2024/02/05	1	220.50	0.2	220.00	219.00	0.8	6,563	0.01%
2024/02/02	1	216.50	1.8	217.29	216.50	-0.8	6,768	-0.01%
2024/02/01	4	218.25	4	218.13	217.00	0	6,831	0.00%
2024/01/31	0	0.00	1	219.50	219.00	-1	6,912	-0.01%
2024/01/30	3	223.17	3	223.00	222.50	0	6,893	0.00%
2024/01/26	4	218.13	4	219.25	219.50	0	6,900	0.00%
2024/01/25	4	215.25	4	218.50	217.00	0	6,971	0.00%
2024/01/24	2	216.25	0.2	217.15	216.50	1.8	7,217	0.02%
2024/01/23	3	213.50	4	217.88	220.50	-1	7,271	-0.01%
2024/01/22	6	206.00	8	201.06	205.50	-2	7,049	-0.03%
2024/01/19	6	193.67	18	194.22	191.00	-12	6,986	-0.17%
2024/01/18	5	198.30	8	199.75	197.00	-3	6,972	-0.04%
2024/01/17	1	203.50	2	204.25	205.00	-1	6,919	-0.01%
2024/01/16	4.2	201.29	4	204.38	204.50	0.2	6,830	0.00%
2024/01/15	1	204.00	34	204.99	203.50	-33	6,744	-0.49%
2024/01/12	4	189.25	7	190.14	189.00	-3	6,546	-0.05%
2024/01/11	1	191.00	0	0.00	191.50	1	6,489	0.02%
2024/01/10	8	181.31	4.6	186.22	189.00	3.4	6,488	0.05%
2024/01/09	0	0.00	3	184.00	186.50	-3	6,323	-0.05%
2024/01/08	1	183.00	1	183.50	183.50	0	6,330	0.00%
2024/01/05	6	183.33	3	181.83	183.50	3	6,336	0.05%
2024/01/04	3	180.00	1	177.00	180.00	2	6,296	0.03%
2024/01/03	0	0.00	2	174.00	177.50	-2	6,295	-0.03%
2024/01/02	1	174.50	1	179.00	173.50	0	6,320	0.00%
2023/12/29	2	174.50	5	174.60	174.50	-3	6,333	-0.05%
2023/12/28	2	172.50	1	170.00	173.50	1	6,368	0.02%
2023/12/27	3.1	168.83	3	169.83	168.00	0.1	6,389	0.00%
2023/12/26	1	172.00	2	170.75	172.50	-1	6,375	-0.02%
2023/12/25	1.1	169.50	7	169.43	168.00	-5.9	6,407	-0.09%
2023/12/22	8	173.13	3	173.00	171.50	5	6,401	0.08%
2023/12/21	5	172.90	3	174.33	173.50	2	6,430	0.03%
2023/12/19	3.1	178.79	5	178.90	181.50	-2	6,383	-0.03%
2023/12/18	0	0.00	3	175.50	181.50	-3	6,314	-0.05%
2023/12/15	9.2	179.78	3.1	172.22	172.00	6.2	6,262	0.10%
2023/12/14	2.3	186.76	3	185.17	186.50	-0.7	5,929	-0.01%
2023/12/13	1	181.00	1	183.00	180.00	0	6,067	0.00%
2023/12/12	2	183.00	2	182.00	181.00	0	6,307	0.00%
2023/12/11	5	178.70	4	179.36	179.00	1	6,307	0.02%
2023/12/08	1	182.50	2	183.00	182.50	-1	6,312	-0.02%
2023/12/07	5	180.30	6.1	182.28	182.00	-1.1	6,321	-0.02%
2023/12/06	0	0.00	1	175.50	180.00	-1	6,256	-0.02%
2023/12/05	5	178.53	1	171.00	179.00	4	6,182	0.07%
2023/12/04	1	171.00	0	0.00	171.00	1	6,046	0.02%
2023/12/01	5	167.20	3	166.67	167.00	2	6,117	0.03%
2023/11/30	0	0.00	1	167.00	166.00	-1	6,185	-0.02%
2023/11/29	1	166.50	0	0.00	166.00	1	6,221	0.02%
2023/11/28	1	167.00	1	167.50	166.50	0	6,249	0.00%
2023/11/27	0	0.00	2	170.25	166.50	-2	6,305	-0.03%
2023/11/24	2	173.25	14	170.86	173.50	-12	6,299	-0.19%
2023/11/22	2	167.00	3	167.00	168.00	-1	6,358	-0.02%
2023/11/21	5	166.30	6	164.67	163.50	-1	6,356	-0.02%
2023/11/20	3	166.67	2.1	165.49	165.50	1	6,356	0.01%
2023/11/17	2	169.75	3	169.00	168.50	-1	6,332	-0.02%
2023/11/16	0.1	170.00	2	168.50	170.00	-2	6,303	-0.03%
2023/11/15	8	168.56	6	165.50	165.50	2	6,246	0.03%
2023/11/14	2	168.00	2	165.50	169.00	0	6,146	0.00%
2023/11/13	6	165.59	20	168.93	166.00	-14	6,074	-0.23%
2023/11/10	7	154.07	8	157.56	159.00	-1	5,813	-0.02%
2023/11/09	3	149.50	3	145.50	151.00	0	5,631	0.00%
2023/11/08	1	148.50	2	145.00	147.00	-1	5,657	-0.02%
2023/11/07	1	140.00	0	0.00	140.00	1	5,620	0.02%
2023/11/06	0	0.00	5	141.00	141.00	-5	5,696	-0.09%
2023/11/03	6	137.17	5	139.00	140.00	1	5,700	0.02%
2023/11/02	11	141.41	3	139.50	139.50	8	5,716	0.14%
2023/11/01	12	139.25	4	139.50	143.50	8	5,589	0.14%
2023/10/31	3	155.50	0	0.00	150.50	3	5,324	0.06%
2023/10/30	1	168.50	1	167.50	167.00	0	5,302	0.00%
2023/10/27	6	166.50	1	166.00	167.50	5	5,387	0.09%
2023/10/26	10	163.80	6	168.92	164.00	4	5,434	0.07%
2023/10/25	1	173.00	1	176.00	170.00	0	5,423	0.00%
2023/10/24	9	172.39	9	171.61	172.00	0	5,466	0.00%
2023/10/23	1	173.50	1	173.50	173.00	0	5,583	0.00%
2023/10/20	1	169.50	2	168.25	170.50	-1	5,712	-0.02%
2023/10/19	4	173.50	4	175.50	173.00	0	5,913	0.00%
2023/10/18	5	176.40	4	180.13	175.00	1	5,963	0.02%
2023/10/17	2	178.75	3	178.17	179.50	-1	5,956	-0.02%
2023/10/16	1	174.50	1	174.00	175.50	0	6,000	0.00%
2023/10/13	2	171.50	2	174.25	172.00	0	6,119	0.00%
2023/10/11	7	175.29	4	176.38	172.00	3	6,489	0.05%
2023/10/06	2	175.75	2	175.00	176.00	0	6,735	0.00%
2023/10/05	10.1	177.35	5.1	180.59	175.00	5	6,810	0.07%
2023/10/04	4.1	182.26	8	180.25	182.00	-4	6,988	-0.06%
2023/10/03	3	178.33	1	180.00	176.50	2	7,197	0.03%
2023/10/02	0	0.00	4	182.88	182.50	-4	7,640	-0.05%
2023/09/28	1	182.00	0	0.00	181.00	1	7,767	0.01%
2023/09/27	0	0.00	2	180.00	183.00	-2	7,818	-0.03%
2023/09/26	15	183.00	16	181.59	179.00	-1	7,938	-0.01%
2023/09/25	8	176.94	1	176.00	177.50	7	8,099	0.09%
2023/09/21	3.1	182.51	2	184.00	181.00	1.1	8,655	0.01%
2023/09/20	4	187.50	1	189.50	183.00	3	8,701	0.03%
2023/09/19	21	187.21	15	187.10	187.00	6	8,614	0.07%
2023/09/18	15	187.87	19	189.16	188.00	-4	8,476	-0.05%
2023/09/15	36	182.35	41.1	177.10	178.50	-5.1	8,215	-0.06%
2023/09/14	0	0.00	2	165.50	167.50	-2	7,911	-0.03%
2023/09/13	1	162.00	3	160.33	160.50	-2	7,851	-0.03%
2023/09/12	1	168.50	1	169.50	165.50	0	7,792	0.00%
2023/09/08	3	167.67	2	166.75	166.50	1	7,673	0.01%
2023/09/07	1	165.50	1	167.00	165.50	0	7,677	0.00%
2023/09/06	1	167.50	1.4	171.21	166.00	-0.4	7,691	-0.01%
2023/09/05	3	164.33	1	164.00	165.00	2	7,660	0.03%
2023/09/04	3	157.50	0	0.00	159.00	3	7,600	0.04%
2023/09/01	0	0.00	4	158.88	159.00	-4	7,583	-0.05%
2023/08/31	0	0.00	3	159.50	160.00	-3	7,547	-0.04%
2023/08/29	5.4	158.17	3	157.83	157.00	2.4	7,445	0.03%
2023/08/28	0	0.00	5	147.00	150.00	-5	7,327	-0.07%
2023/08/25	3	141.33	0	0.00	144.00	3	7,256	0.04%
2023/08/24	0	0.00	1	142.50	142.50	-1	7,278	-0.01%
2023/08/22	5	140.60	3	139.00	138.00	2	7,463	0.03%
2023/08/21	1	138.50	1	139.50	138.50	0	7,474	0.00%
2023/08/18	2	140.25	1	143.50	138.50	1	7,510	0.01%
2023/08/17	2	139.00	0	0.00	143.50	2	7,497	0.03%
2023/08/15	10	139.00	0	0.00	140.00	10	7,496	0.13%
2023/08/14	12	136.71	11	136.27	139.00	1	7,452	0.01%
2023/08/11	4	142.88	6	143.75	143.50	-2	7,361	-0.03%
2023/08/10	6.1	144.09	5	145.80	145.00	1.1	7,284	0.01%
2023/08/09	1.1	151.52	1	157.00	151.50	0.1	7,190	0.00%
2023/08/08	1	161.00	1	158.50	157.00	0	7,172	0.00%
2023/08/04	2	152.25	1	150.50	153.00	1	7,112	0.01%
2023/08/02	2	153.25	2	154.00	151.50	0	7,156	0.00%
2023/08/01	1	156.50	7	156.43	156.00	-6	7,157	-0.08%
2023/07/31	3	164.67	13	164.65	160.50	-10	7,087	-0.14%
2023/07/28	2	164.25	5	162.10	165.50	-3	7,045	-0.04%
2023/07/27	4.1	163.13	24	164.44	163.50	-19.9	7,092	-0.28%
2023/07/26	1.1	164.90	5	164.40	164.00	-4	7,021	-0.06%
2023/07/25	12	159.50	12.1	163.15	164.50	-0.1	6,878	0.00%
2023/07/24	5.1	160.28	22	158.91	158.50	-17	6,735	-0.25%
2023/07/21	1	148.00	12	145.71	149.50	-11	6,458	-0.17%
2023/07/20	2	147.50	10.5	146.40	147.50	-8.5	6,443	-0.13%
2023/07/19	4	142.50	2	142.00	142.50	2	6,420	0.03%
2023/07/18	11	143.91	13	141.96	141.50	-2	6,490	-0.03%
2023/07/17	0	0.00	16	147.56	149.00	-16	6,392	-0.25%
2023/07/14	7	144.00	13	147.27	144.00	-6	6,242	-0.10%
2023/07/13	24	148.21	6	146.75	144.50	18	6,123	0.29%
2023/07/12	17.3	141.91	1	141.00	143.00	16.3	5,938	0.27%
2023/07/11	13	142.65	5	143.50	140.50	8	5,853	0.14%
2023/07/10	19	146.39	11	146.05	146.00	8	5,727	0.14%
2023/07/07	13	144.00	13	138.74	144.00	0	5,747	0.00%
2023/07/06	1	136.00	3	134.83	136.50	-2	5,326	-0.04%
2023/07/05	6	133.25	172	131.10	131.00	-166	5,329	-3.11%	大賣/鉅額交易
2023/07/04	41	134.61	7	135.36	133.50	34	5,304	0.64%
2023/07/03	146	138.68	8	139.13	137.50	138	5,175	2.67%	大買/鉅額交易
2023/06/30	8	133.57	55	131.09	136.00	-47	4,961	-0.95%
2023/06/29	42	128.24	30	128.63	129.50	12	4,553	0.26%
2023/06/28	3	116.50	10	117.25	118.00	-7	4,363	-0.16%
2023/06/26	0	0.00	1	112.50	112.50	-1	4,252	-0.02%
2023/06/20	2	112.00	0.4	111.50	112.50	1.6	4,249	0.04%
2023/06/19	0	0.00	1	113.50	112.50	-1	4,251	-0.02%
2023/06/16	3.5	113.43	2	113.50	113.00	1.5	4,261	0.04%
2023/06/15	0.2	112.00	1	110.50	113.00	-0.9	4,258	-0.02%
2023/06/14	0.2	111.00	3	111.00	111.00	-2.8	4,242	-0.07%
2023/06/13	3	109.83	5	110.50	108.50	-2	4,231	-0.05%
2023/06/09	15	114.83	43	113.08	116.00	-28	4,198	-0.67%
2023/06/07	0	0.00	9	111.33	112.50	-9	4,176	-0.22%
2023/06/06	0	0.00	6	109.08	110.00	-6	4,162	-0.14%
2023/06/02	0	0.00	3	110.50	110.00	-3	4,182	-0.07%
2023/06/01	0	0.00	12	109.58	111.00	-12	4,174	-0.29%
2023/05/30	2	110.00	0	0.00	109.50	2	4,128	0.05%
2023/05/29	21	111.45	62	111.07	109.50	-41	4,073	-1.01%
2023/05/26	2.1	102.98	8	102.94	103.00	-5.9	3,928	-0.15%
2023/05/25	1	99.30	1	98.90	98.60	0	3,868	0.00%
2023/05/23	1.1	102.55	0	0.00	101.00	1.1	3,851	0.03%
2023/05/18	1	99.80	1	99.70	99.70	0	3,932	0.00%
2023/05/15	1	99.00	0	0.00	98.20	1	3,957	0.03%
2023/05/12	1	99.50	1	100.00	100.00	0	3,985	0.00%
2023/05/11	10	100.45	4	100.00	100.00	6	3,975	0.15%
2023/05/10	6	103.83	2	105.50	103.50	4	3,949	0.10%
2023/05/09	1	105.00	3	105.50	103.00	-2	3,939	-0.05%
2023/05/08	3	109.50	3.2	109.05	109.00	-0.2	3,971	0.00%
2023/05/03	2	115.00	6.2	115.33	116.00	-4.2	4,009	-0.10%
2023/05/02	6	112.58	7	112.57	113.50	-1	3,968	-0.03%
2023/04/28	1	110.00	0	0.00	110.50	1	3,980	0.03%
2023/04/27	1	109.00	0	0.00	108.50	1	4,030	0.02%
2023/04/26	1	110.00	0	0.00	111.00	1	4,020	0.02%
2023/04/25	0	0.00	3	109.00	109.00	-3	4,004	-0.07%
2023/04/21	1	115.50	1	117.00	115.00	0	3,934	0.00%
2023/04/20	1	115.50	3	118.67	114.50	-2	3,810	-0.05%
2023/04/19	1	119.00	2	117.75	115.50	-1	3,799	-0.03%
2023/04/18	4	115.50	6	115.00	114.00	-2	3,722	-0.05%
2023/04/17	1	116.00	1	115.00	115.50	0	3,711	0.00%
2023/04/14	2	113.00	0	0.00	112.00	2	3,647	0.05%
2023/04/13	4	114.00	8	112.56	112.50	-4	3,634	-0.11%
2023/04/12	14.2	102.21	5	107.70	112.50	9.2	3,558	0.26%
2023/04/11	1	105.00	1.1	105.00	106.00	-0.1	3,367	0.00%
2023/04/10	1.3	105.24	9	103.72	105.00	-7.8	3,443	-0.23%
2023/04/07	2	101.00	4	102.13	102.50	-2	3,296	-0.06%
2023/03/30	5	92.20	0	0.00	92.40	5	3,436	0.15%
2023/03/29	3	95.30	4	94.40	93.60	-1	3,410	-0.03%
2023/03/23	1	99.00	1	98.60	99.00	0	3,527	0.00%
2023/03/22	1	98.50	0	0.00	98.30	1	3,549	0.03%
2023/03/16	14	96.83	0	0.00	96.10	14	3,686	0.38%
2023/03/15	18	97.49	3.4	97.96	97.90	14.6	3,776	0.39%
2023/03/13	55	97.58	3.3	100.05	102.00	51.7	3,864	1.34%
2023/03/10	17.3	99.03	3	99.90	98.50	14.3	3,921	0.36%
2023/03/09	0	0.00	5	102.50	102.50	-5	3,897	-0.13%
2023/03/08	3.4	105.13	0	0.00	105.00	3.4	3,900	0.09%
2023/03/07	2	106.00	1	106.50	107.00	1	3,966	0.03%
2023/03/02	14	102.96	2	102.50	102.50	12	3,986	0.30%
2023/02/24	2	104.50	2	104.00	104.00	0	4,103	0.00%
2023/02/21	15	106.40	7	106.86	105.50	8	4,176	0.19%
2023/02/20	1	103.50	2	106.50	106.50	-1	4,187	-0.02%
2023/02/16	2	100.00	2	99.00	99.00	0	4,124	0.00%
2023/02/15	0	0.00	1	100.50	100.00	-1	4,121	-0.02%
2023/02/14	0	0.00	3	99.10	99.00	-3	4,113	-0.07%
2023/02/09	1	98.40	1	99.20	97.70	0	4,117	0.00%
2023/02/08	11	98.43	5	98.50	98.40	6	4,093	0.15%
2023/02/07	20	99.86	0	0.00	99.50	20	4,073	0.49%
2023/02/06	45	103.69	22	104.18	99.60	23	4,063	0.57%
2023/02/03	10	105.70	3	104.50	105.00	7	3,971	0.18%
2023/02/02	1	105.00	1	104.50	105.50	0	4,028	0.00%
2023/02/01	10	104.75	10	105.75	105.00	0	3,987	0.00%
2023/01/31	1	99.60	0	0.00	99.10	1	3,898	0.03%
2023/01/17	3	94.93	3	94.67	95.00	0	4,001	0.00%
2023/01/16	0	0.00	1	93.00	92.90	-1	4,039	-0.02%
2023/01/13	1	93.20	2	92.30	91.70	-1	4,093	-0.02%
2023/01/10	1	93.50	1	93.00	93.30	0	4,159	0.00%
2023/01/09	3	91.40	15.5	91.87	93.30	-12.5	4,100	-0.30%
2023/01/06	1	90.00	0	0.00	89.80	1	4,022	0.02%
2023/01/05	3.5	90.47	1	89.90	89.50	2.5	4,011	0.06%
2023/01/04	1	91.80	3.5	92.03	91.70	-2.5	3,978	-0.06%
2023/01/03	0	0.00	3	89.80	90.90	-3	3,951	-0.08%
2022/12/30	7.5	89.15	0	0.00	88.60	7.5	3,912	0.19%
2022/12/29	10	90.75	0	0.00	90.80	10	3,854	0.26%
2022/12/28	10	90.95	21.4	91.93	91.90	-11.4	3,763	-0.30%
2022/12/27	1	87.00	3	87.60	88.00	-2	3,626	-0.06%
2022/12/26	4	87.08	2	87.05	86.20	2	3,627	0.06%
2022/12/23	8.3	89.78	9.4	90.70	88.90	-1.1	3,619	-0.03%
2022/12/22	1.5	90.27	7	87.57	90.00	-5.5	3,537	-0.16%
2022/12/19	2	86.75	1	87.60	85.50	1	3,524	0.03%
2022/12/16	15	88.51	0	0.00	87.70	15	3,573	0.42%
2022/12/15	2	91.25	3	90.90	90.90	-1	3,556	-0.03%
2022/12/14	2	88.85	3	89.00	90.30	-1	3,528	-0.03%
2022/12/13	2	87.90	2	88.90	87.80	0	3,500	0.00%
2022/12/09	2	88.25	0	0.00	88.50	2	3,476	0.06%
2022/12/08	0	0.00	1	90.00	90.00	-1	3,421	-0.03%
2022/12/07	1	88.40	0	0.00	85.90	1	3,324	0.03%
2022/12/06	1	90.80	21.4	90.31	90.20	-20.4	3,217	-0.63%
2022/12/05	21	89.03	0.1	90.10	88.80	20.9	3,152	0.66%
2022/12/02	0	0.00	13	87.81	88.70	-13	3,095	-0.42%
2022/12/01	7	84.99	2	85.10	85.70	5	3,011	0.17%
2022/11/30	12	84.19	2	84.75	85.00	10	2,989	0.33%
2022/11/29	5	82.80	15	85.07	85.10	-10	2,969	-0.34%
2022/11/28	0	0.00	4	82.50	82.50	-4	2,896	-0.14%
2022/11/25	4	81.77	1	82.90	80.50	3	2,882	0.10%
2022/11/24	12	81.21	2	82.10	82.50	10	2,859	0.35%
2022/11/23	1	82.70	0	0.00	82.10	1	2,838	0.04%
2022/11/22	4	83.90	4	82.91	82.90	0	2,816	0.00%
2022/11/21	2	85.00	0	0.00	86.30	2	2,738	0.07%
2022/11/18	2	81.70	11	80.41	79.50	-9	2,648	-0.34%
2022/11/17	5	82.30	5	81.90	82.00	0	2,654	0.00%
2022/11/16	23	80.85	6	81.35	81.90	17	2,656	0.64%
2022/11/15	1	81.20	10	83.00	81.80	-9	2,614	-0.35%
2022/11/14	0	0.00	13	81.20	81.70	-13	2,645	-0.49%
2022/11/11	6	80.37	0	0.00	78.50	6	2,801	0.21%
2022/11/10	3	79.77	9	79.69	79.60	-6	3,002	-0.20%
2022/11/09	3	79.80	0	0.00	78.30	3	3,016	0.10%
2022/11/04	4	77.68	2	78.00	78.50	2	2,964	0.07%
2022/11/03	1	78.30	15	78.24	78.40	-14	2,957	-0.47%
2022/11/01	1	78.10	3.1	78.53	78.90	-2.1	2,928	-0.07%
2022/10/31	17	80.07	0	0.00	77.00	17	2,895	0.59%
2022/10/28	0.1	80.90	0	0.00	80.80	0.1	2,838	0.00%
2022/10/27	4	79.65	18	80.86	81.20	-14	2,823	-0.50%
2022/10/26	2.1	79.47	3	77.90	80.00	-1	2,780	-0.03%
2022/10/25	21	77.42	28	78.13	80.00	-7	2,724	-0.26%
2022/10/24	1	75.30	2	78.10	78.10	-1	2,582	-0.04%
2022/10/21	0	73.60	2	72.30	73.60	-2	2,496	-0.08%
2022/10/20	1	69.60	7	70.09	71.60	-6	2,421	-0.25%
2022/10/19	5	71.50	0	0.00	70.40	5	2,376	0.21%
2022/10/17	1	63.30	1	63.80	64.80	0	2,358	0.00%
2022/10/14	0	0.00	2	65.40	65.40	-2	2,359	-0.08%
2022/10/13	2	64.70	0	0.00	63.40	2	2,375	0.08%
2022/10/06	1	66.30	0	0.00	66.00	1	2,469	0.04%
2022/10/04	0	0.00	2	65.30	65.40	-2	2,561	-0.08%
2022/09/29	2	64.10	2	65.15	62.10	0	2,542	0.00%
2022/09/28	6	64.67	8	64.13	63.00	-2	2,539	-0.08%
2022/09/27	5	66.00	3	66.27	66.80	2	2,548	0.08%
2022/09/26	5	69.42	2	69.40	66.40	3	2,544	0.12%
2022/09/23	0	0.00	5	72.36	70.40	-5	2,556	-0.20%
2022/09/22	9	76.44	6	76.40	76.20	3	2,561	0.12%
2022/09/21	0	0.00	3	79.77	78.30	-3	2,574	-0.12%
2022/09/20	1	78.60	0	0.00	77.90	1	2,636	0.04%
2022/09/14	1	82.50	0	0.00	82.50	1	2,775	0.04%
2022/09/13	1	83.30	0	0.00	83.50	1	2,794	0.04%
2022/09/12	8	81.93	2	83.70	83.70	6	2,837	0.21%
2022/09/08	2	83.10	0	0.00	83.20	2	2,926	0.07%
2022/09/06	0	0.00	1	83.40	82.00	-1	3,156	-0.03%
2022/09/02	2	84.40	3	84.73	84.60	-1	3,185	-0.03%
2022/08/31	2	87.20	2	87.15	87.30	0	3,214	0.00%
2022/08/30	0	0.00	2	86.05	86.50	-2	3,228	-0.06%
2022/08/29	7	84.94	7	84.47	85.40	0	3,241	0.00%
2022/08/26	5	87.32	14	87.20	86.10	-9	3,237	-0.28%
2022/08/25	8	88.29	6	87.77	87.70	2	3,223	0.06%
2022/08/24	3	88.17	4	88.45	88.20	-1	3,225	-0.03%
2022/08/23	11	86.35	5	86.52	86.60	6	3,215	0.19%
2022/08/22	8	85.88	3	86.20	86.20	5	3,253	0.15%
2022/08/19	5	85.28	7	85.76	86.50	-2	3,243	-0.06%
2022/08/18	5.1	82.96	3	84.87	83.90	2.1	3,198	0.07%
2022/08/17	7.4	90.91	0	0.00	88.00	7.4	3,013	0.25%
2022/08/16	2	99.10	1	100.50	97.70	1	2,843	0.04%
2022/08/12	1	99.90	0	0.00	100.00	1	2,906	0.03%
2022/08/11	2	99.05	0	0.00	99.10	2	2,927	0.07%
2022/08/10	0	0.00	1	101.50	101.00	-1	2,940	-0.03%
2022/08/09	6	100.18	1	101.00	101.00	5	2,968	0.17%
2022/08/08	0	0.00	7	98.69	100.00	-7	3,027	-0.23%
2022/08/05	11	98.67	10	98.68	98.90	1	3,159	0.03%
2022/08/04	7	98.14	2	97.15	97.20	5	3,186	0.16%
2022/08/03	2	99.10	3	100.07	99.90	-1	3,194	-0.03%
2022/08/02	1	99.80	0	0.00	98.90	1	3,214	0.03%
2022/08/01	1	102.00	3	102.00	101.50	-2	3,236	-0.06%
2022/07/29	7	101.43	3	101.33	102.00	4	3,250	0.12%
2022/07/28	9	101.72	11	100.82	100.50	-2	3,278	-0.06%
2022/07/27	0	0.00	1	101.00	101.00	-1	3,344	-0.03%
2022/07/26	2	100.50	4	100.45	99.40	-2	3,399	-0.06%
2022/07/25	2	100.05	10	101.12	100.00	-8	3,457	-0.23%
2022/07/22	0	0.00	1	99.80	98.00	-1	3,576	-0.03%
2022/07/21	2	96.30	2	97.80	97.80	0	3,745	0.00%
2022/07/20	0	0.00	10	98.00	97.40	-10	4,535	-0.22%
2022/07/19	11	97.76	0	0.00	97.40	11	4,609	0.24%
2022/07/18	5	93.58	0	0.00	94.50	5	4,654	0.11%
2022/07/15	7	94.44	6	94.88	94.40	1	4,720	0.02%
2022/07/14	11	94.84	10	94.76	96.30	1	4,833	0.02%
2022/07/13	7	99.11	4	98.78	96.40	3	4,957	0.06%
2022/07/12	1	98.00	7	99.26	98.00	-6	5,311	-0.11%
2022/07/11	2	105.25	1	105.50	104.50	1	5,795	0.02%
2022/07/08	6	105.92	2	105.50	105.00	4	6,030	0.07%
2022/07/07	2	106.50	2	107.75	106.00	0	6,067	0.00%
2022/07/06	0	0.00	4	108.25	106.50	-4	6,132	-0.07%
2022/07/05	10	113.30	18	113.50	112.50	-8	6,141	-0.13%
2022/07/04	2	110.25	4	109.38	112.50	-2	6,096	-0.03%
2022/07/01	5	111.40	7	111.14	109.00	-2	6,082	-0.03%
2022/06/30	11	112.14	10	112.25	110.50	1	6,034	0.02%
2022/06/29	22	109.36	7	109.21	110.50	15	6,062	0.25%
2022/06/28	4	109.38	4	108.50	108.50	0	6,091	0.00%
2022/06/27	6	106.75	6	107.17	108.00	0	6,062	0.00%
2022/06/24	24	103.81	17	105.21	107.50	7	6,191	0.11%
2022/06/23	3	100.50	4	100.35	101.50	-1	6,235	-0.02%
2022/06/22	5	100.40	7	102.29	99.70	-2	6,360	-0.03%
2022/06/21	12	100.53	3	100.33	101.00	9	6,577	0.14%
2022/06/20	0	0.00	2	101.75	99.80	-2	6,562	-0.03%
2022/06/17	7	101.14	10	102.10	101.00	-3	6,524	-0.05%
2022/06/16	3	108.17	6	106.92	105.50	-3	6,414	-0.05%
2022/06/15	7	113.14	9.2	110.54	108.00	-2.2	6,386	-0.03%
2022/06/14	0.2	110.00	0	0.00	110.00	0.2	6,176	0.00%
2022/06/13	1	112.50	0	0.00	112.00	1	6,137	0.02%
2022/06/10	2	115.00	1	114.50	113.50	1	6,130	0.02%
2022/06/09	3	114.67	3	115.00	114.50	0	6,112	0.00%
2022/06/08	4	114.38	4	113.50	113.50	0	6,089	0.00%
2022/06/07	1	113.00	1	113.00	114.00	0	6,089	0.00%
2022/06/06	1	113.50	1	113.50	113.00	0	6,101	0.00%
2022/06/02	1	113.00	1	113.00	112.50	0	6,122	0.00%
2022/06/01	6	114.25	2	115.25	114.00	4	6,132	0.07%
2022/05/31	0	0.00	8	115.50	116.00	-8	6,126	-0.13%
2022/05/30	128	117.10	120	117.40	116.50	8	6,120	0.13%	大買/大賣/
2022/05/27	3	113.67	3	113.50	113.00	0	6,065	0.00%
2022/05/26	4	114.38	3	114.50	112.50	1	6,065	0.02%
2022/05/24	4	117.25	3	117.33	114.50	1	6,028	0.02%
2022/05/23	0	0.00	3	118.67	119.50	-3	5,968	-0.05%
2022/05/20	4	122.00	3	120.50	117.50	1	5,961	0.02%
2022/05/19	2	117.50	4	117.88	119.00	-2	5,901	-0.03%
2022/05/18	4	120.00	3	120.67	120.00	1	5,866	0.02%
2022/05/17	3	118.33	4	117.63	118.50	-1	5,839	-0.02%
2022/05/16	0	0.00	5	119.00	118.50	-5	5,809	-0.09%
2022/05/13	8	118.25	3	121.33	116.00	5	5,750	0.09%
2022/05/12	0	0.00	3	116.17	112.00	-3	5,612	-0.05%
2022/05/11	2	117.00	2	117.50	115.50	0	5,588	0.00%
2022/05/09	0	0.00	2	117.00	116.00	-2	5,528	-0.04%
2022/05/06	0	0.00	5	120.00	119.50	-5	5,498	-0.09%
2022/05/05	7	123.29	0	0.00	122.00	7	5,479	0.13%
2022/05/04	4	121.50	2	120.50	120.50	2	5,462	0.04%
2022/05/03	48	124.61	49	124.86	123.50	-1	5,418	-0.02%
2022/04/29	1	126.50	2	126.00	127.50	-1	5,388	-0.02%
2022/04/28	4	130.75	4	126.88	125.00	0	5,336	0.00%
2022/04/27	218	132.69	217	132.59	134.00	1	5,177	0.02%	大買/大賣/
2022/04/26	12	133.21	14	133.96	133.50	-2	5,001	-0.04%
2022/04/25	5	126.00	2	128.50	127.50	3	4,210	0.07%
2022/04/22	0	0.00	3	129.67	128.50	-3	4,124	-0.07%
2022/04/21	1	128.00	7	129.07	127.50	-6	4,080	-0.15%
2022/04/20	108	132.38	108	132.77	131.00	0	4,037	0.00%	大買/大賣/
2022/04/19	1	133.50	2.1	133.69	133.50	-1.1	3,920	-0.03%
2022/04/18	43	134.23	45	133.53	132.50	-2	3,801	-0.05%
2022/04/15	28	131.96	37.3	132.01	130.50	-9.3	3,517	-0.26%
2022/04/14	45	123.97	49	124.00	124.00	-4	3,058	-0.13%
2022/04/13	3	119.33	0	0.00	117.50	3	2,849	0.11%
2022/04/12	2	118.25	1	118.00	118.50	1	2,793	0.04%
2022/04/11	1	117.50	1	116.00	115.00	0	2,716	0.00%
2022/04/08	3	114.17	2	114.00	116.50	1	2,684	0.04%
2022/04/07	3	115.50	10	114.30	112.00	-7	2,655	-0.26%
2022/04/06	7	116.00	12	115.46	115.00	-5	2,628	-0.19%
2022/04/01	23	115.78	18	114.03	115.50	5	2,591	0.19%
2022/03/31	1	114.00	3	113.33	111.00	-2	2,490	-0.08%
2022/03/30	1	112.50	1	114.00	112.50	0	2,432	0.00%
2022/03/29	4	116.00	4.3	114.34	113.50	-0.3	2,388	-0.01%
2022/03/28	4	121.13	4	117.75	121.50	0	2,230	0.00%
2022/03/25	7	117.57	3	120.00	119.00	4	2,145	0.19%
2022/03/24	30	116.23	35	116.79	119.50	-5	2,259	-0.22%
2022/03/23	5	112.60	2	111.75	111.50	3	2,226	0.13%
2022/03/22	7	111.07	4	111.00	112.00	3	2,223	0.13%
2022/03/21	3	110.50	5	110.10	109.50	-2	2,209	-0.09%
2022/03/18	13	109.50	14	108.54	109.00	-1	2,212	-0.05%
2022/03/17	16	107.19	5	107.00	107.50	11	2,193	0.50%
2022/03/16	2	106.00	2	106.00	106.50	0	2,207	0.00%
2022/03/15	2	106.50	2	106.25	105.50	0	2,207	0.00%
2022/03/14	1	107.00	0	0.00	107.50	1	2,210	0.05%
2022/03/10	4	105.88	1	107.00	106.50	3	2,216	0.14%
2022/03/09	1	105.00	0	0.00	105.50	1	2,212	0.05%
2022/03/08	1	107.50	5	106.70	105.00	-4	2,187	-0.18%
2022/03/07	95	109.18	60	108.66	108.00	35	2,158	1.62%
2022/03/04	2	113.00	0	0.00	112.00	2	2,133	0.09%
2022/03/03	4	113.25	19	113.37	114.00	-15	2,133	-0.70%
2022/03/02	0	0.00	16	112.66	112.50	-16	2,126	-0.75%
2022/03/01	0	0.00	1	111.50	111.50	-1	2,128	-0.05%
2022/02/25	0	0.00	6	110.00	108.50	-6	2,217	-0.27%
2022/02/24	31	109.60	0	0.00	108.50	31	2,224	1.39%
2022/02/23	1	110.50	5	112.30	111.50	-4	2,224	-0.18%
2022/02/22	0	0.00	29	112.69	111.50	-29	2,257	-1.28%
2022/02/21	10	114.10	2	114.00	113.50	8	2,253	0.36%
2022/02/18	0	0.00	1	111.50	111.50	-1	2,228	-0.04%
2022/02/17	6	110.83	3	110.50	110.50	3	2,241	0.13%
2022/02/16	0	0.00	2	110.50	109.50	-2	2,266	-0.09%
2022/02/15	0	0.00	1	109.50	108.50	-1	2,287	-0.04%
2022/02/14	0	0.00	3	110.00	110.00	-3	2,309	-0.13%
2022/02/11	0	0.00	1	112.00	111.50	-1	2,342	-0.04%
2022/02/10	0	0.00	2	111.25	112.00	-2	2,366	-0.08%
2022/02/09	7	111.21	3	110.33	110.50	4	2,447	0.16%
2022/02/08	3.1	111.19	2	111.00	110.50	1.1	2,457	0.04%
2022/02/07	2	108.50	11	108.64	110.00	-9	2,461	-0.37%
2022/01/26	0	0.00	4	106.13	106.00	-4	2,482	-0.16%
2022/01/25	1	106.50	1	109.00	105.50	0	2,498	0.00%
2022/01/24	1.3	109.50	2	109.50	109.00	-0.7	2,524	-0.03%
2022/01/21	0	0.00	3	113.00	111.00	-3	2,549	-0.12%
2022/01/20	1	112.50	0	0.00	113.50	1	2,657	0.04%
2022/01/13	2	117.50	2	118.50	116.00	0	2,717	0.00%
2022/01/12	0	0.00	1	114.50	116.00	-1	2,715	-0.04%
2022/01/11	1	118.50	1	116.50	116.50	0	2,728	0.00%
2022/01/10	4	117.88	6	120.00	121.00	-2	2,728	-0.07%
2022/01/07	2	116.25	9	116.89	116.50	-7	2,746	-0.25%
2022/01/06	0	0.00	3	114.50	114.50	-3	2,795	-0.11%
2022/01/05	1	112.50	0	0.00	112.00	1	2,868	0.03%
2022/01/03	0	0.00	1	113.00	114.00	-1	3,122	-0.03%
2021/12/30	1	110.50	0	0.00	110.50	1	3,396	0.03%
2021/12/29	1	110.50	0	0.00	111.00	1	4,067	0.02%
2021/12/28	1	110.00	0	0.00	110.50	1	4,345	0.02%
2021/12/27	1	110.00	0	0.00	110.50	1	4,786	0.02%
2021/12/24	6.1	110.52	0	0.00	110.50	6.1	5,362	0.11%
2021/12/23	1	112.00	1	112.00	111.50	0	5,554	0.00%
2021/12/22	1	112.50	1	112.00	112.00	0	5,612	0.00%
2021/12/21	0	0.00	3	113.17	114.00	-3	5,597	-0.05%
2021/12/20	12	117.04	48	117.99	114.00	-36	5,569	-0.65%
2021/12/17	8	117.75	20	116.20	116.50	-12	5,313	-0.23%
2021/12/16	0	0.00	2	108.75	111.00	-2	5,099	-0.04%
2021/12/13	0	0.00	2	109.00	110.00	-2	5,102	-0.04%
2021/12/10	6	109.67	0	0.00	108.50	6	5,104	0.12%
2021/12/09	1	110.00	0	0.00	110.00	1	5,102	0.02%
2021/12/08	1.1	111.95	1	110.00	110.50	0.1	5,113	0.00%
2021/12/06	1	110.00	1	111.00	110.50	0	5,157	0.00%
2021/12/03	3	111.67	4	111.75	110.50	-1	5,182	-0.02%
2021/12/02	1	110.00	0	0.00	110.00	1	5,170	0.02%
2021/11/30	0	0.00	6	112.00	112.00	-6	5,196	-0.12%
2021/11/29	6	107.00	0	0.00	109.00	6	5,193	0.12%
2021/11/26	6	110.00	3	111.17	110.00	3	5,190	0.06%
2021/11/24	5	114.00	7	116.86	112.00	-2	5,212	-0.04%
2021/11/19	4	111.75	3	111.50	111.50	1	5,154	0.02%
2021/11/18	2.2	108.00	3	108.17	109.00	-0.9	5,126	-0.02%
2021/11/17	1	109.00	3	107.50	107.50	-2	5,138	-0.04%
2021/11/15	1.1	108.59	1	109.00	109.00	0.1	5,155	0.00%
2021/11/12	6	111.00	0	0.00	111.00	6	5,142	0.12%
2021/11/11	0	0.00	4	112.88	112.50	-4	5,132	-0.08%
2021/11/10	3	114.00	0	0.00	114.00	3	5,123	0.06%
2021/11/08	5	115.30	2	115.50	114.00	3	5,101	0.06%
2021/11/03	2	113.00	0	0.00	112.00	2	5,088	0.04%
2021/11/02	30	115.00	0	0.00	111.50	30	5,088	0.59%
2021/11/01	2	115.00	3	116.50	115.00	-1	5,076	-0.02%
2021/10/29	8	113.38	3	115.00	113.00	5	5,063	0.10%
2021/10/28	6	114.75	9	114.22	114.00	-3	5,017	-0.06%
2021/10/27	2	109.00	0	0.00	109.00	2	4,896	0.04%
2021/10/22	1	105.50	0	0.00	105.50	1	4,896	0.02%
2021/10/21	1	107.00	0	0.00	108.00	1	4,909	0.02%
2021/10/20	2	107.75	1	107.00	106.50	1	4,874	0.02%
2021/10/15	7	108.79	3	108.17	110.50	4	4,826	0.08%
2021/10/14	0	0.00	3	111.83	111.50	-3	4,733	-0.06%
2021/10/13	6	115.33	13	114.38	118.00	-7	4,607	-0.15%
2021/10/12	17	115.41	1	114.50	113.00	16	4,523	0.35%
2021/10/08	3	122.17	3	122.17	121.00	0	4,420	0.00%
2021/10/07	9	119.39	4	121.38	123.50	5	4,316	0.12%
2021/10/06	18	127.31	21	126.07	122.00	-3	4,053	-0.07%
2021/10/05	3	117.83	5	119.00	123.50	-2	3,406	-0.06%
2021/10/04	20	117.33	25	118.10	121.50	-5	3,164	-0.16%
2021/10/01	22	118.64	27	117.22	113.00	-5	2,791	-0.18%
2021/09/30	9	112.06	7	112.36	116.50	2	2,257	0.09%
2021/09/29	2	108.00	0	0.00	106.00	2	2,115	0.09%
2021/09/27	2	103.50	0	0.00	103.00	2	2,268	0.09%
2021/09/16	0.1	104.50	0	0.00	104.00	0.1	2,764	0.00%
2021/09/13	1	108.00	0	0.00	108.00	1	3,427	0.03%
2021/09/09	0	0.00	1	106.00	106.50	-1	3,588	-0.03%
2021/09/08	1	103.00	0	0.00	103.00	1	3,798	0.03%
2021/09/07	0	0.00	2	107.75	107.00	-2	4,045	-0.05%
2021/09/06	2	106.75	0	0.00	106.50	2	4,273	0.05%
2021/09/03	2	111.00	0	0.00	108.50	2	4,632	0.04%
2021/09/02	0.1	111.00	0	0.00	110.50	0.1	4,879	0.00%
2021/09/01	0	0.00	1	111.00	111.00	-1	5,140	-0.02%
2021/08/31	0	0.00	1	111.50	112.00	-1	5,146	-0.02%
2021/08/30	1	111.50	2	111.00	112.00	-1	5,221	-0.02%
2021/08/27	0	0.00	1	114.00	113.00	-1	5,559	-0.02%
2021/08/26	2	117.00	0	0.00	115.00	2	5,594	0.04%
2021/08/25	0	0.00	1	112.00	114.50	-1	5,636	-0.02%
2021/08/23	1	109.00	0	0.00	109.50	1	5,800	0.02%
2021/08/19	1	110.00	0	0.00	110.00	1	5,888	0.02%
2021/08/18	1	115.00	1	112.50	115.00	0	5,895	0.00%
2021/08/17	0	0.00	1	114.00	112.50	-1	5,908	-0.02%
2021/08/13	0	0.00	1	113.50	116.00	-1	5,921	-0.02%
2021/08/09	1	119.50	1	120.50	119.50	0	6,130	0.00%
2021/08/05	0	0.00	1	118.00	119.00	-1	6,271	-0.02%
2021/08/04	1	119.50	0	0.00	118.50	1	6,460	0.02%
2021/07/30	0	0.00	1	121.50	121.50	-1	7,098	-0.01%
2021/07/29	1	122.00	0	0.00	122.00	1	7,252	0.01%
2021/07/28	0.2	123.50	0	0.00	123.00	0.2	7,292	0.00%
2021/07/26	0	0.00	1	126.50	125.00	-1	7,485	-0.01%
2021/07/23	1	126.50	0	0.00	126.50	1	7,531	0.01%
2021/07/21	3	129.50	2	132.50	127.50	1	7,536	0.01%
2021/07/20	2	129.50	8	129.88	129.00	-6	7,521	-0.08%
2021/07/19	1.3	130.50	1	129.50	129.50	0.3	7,501	0.00%
2021/07/16	4	128.38	3	130.50	128.00	1	7,575	0.01%
2021/07/14	0	0.00	4	126.50	126.50	-4	7,680	-0.05%
2021/07/13	1	127.00	17	126.15	126.00	-16	7,810	-0.20%
2021/07/12	0	0.00	1	130.50	129.00	-1	7,844	-0.01%
2021/07/09	0	0.00	7	129.50	129.00	-7	7,879	-0.09%
2021/07/08	1	129.00	0	0.00	133.50	1	7,911	0.01%
2021/07/07	1	133.00	2	131.50	130.50	-1	7,908	-0.01%
2021/07/06	0	0.00	1	136.00	134.00	-1	7,945	-0.01%
2021/07/05	3	134.83	4.5	137.06	136.00	-1.5	7,924	-0.02%
2021/07/02	1	132.50	3	132.83	133.50	-2	7,828	-0.03%
2021/07/01	2.3	130.24	4	131.38	129.50	-1.7	7,797	-0.02%
2021/06/30	3.2	134.06	0	0.00	134.00	3.2	7,705	0.04%
2021/06/29	6	134.42	1	131.00	131.50	5	7,616	0.07%
2021/06/25	1	132.00	0	0.00	131.50	1	7,436	0.01%
2021/06/24	1	135.00	2	136.50	134.50	-1	7,399	-0.01%
2021/06/23	6	139.17	4	136.63	134.00	2	7,310	0.03%
2021/06/22	10	140.75	10	141.55	137.50	0	7,170	0.00%
2021/06/21	1	133.00	0	0.00	133.50	1	6,799	0.01%
2021/06/18	0	0.00	1	134.00	132.50	-1	6,703	-0.01%
2021/06/17	3	133.17	4	134.50	132.50	-1	6,614	-0.02%
2021/06/16	2	130.50	3	134.00	132.50	-1	6,410	-0.02%
2021/06/15	6	129.42	4.1	128.99	130.00	1.9	6,149	0.03%
2021/06/11	11.1	127.79	15	128.10	124.50	-3.9	5,929	-0.07%
2021/06/10	0	0.00	4	122.13	121.50	-4	5,562	-0.07%
2021/06/09	0	0.00	33.6	118.94	123.50	-33.6	5,306	-0.63%
2021/06/08	14	112.29	14.1	113.00	112.50	-0.1	5,065	0.00%
2021/06/07	0.5	111.10	10	113.50	111.50	-9.5	5,059	-0.19%
2021/06/04	27.1	118.80	16	119.59	116.00	11.1	4,986	0.22%
2021/06/03	0	0.00	1	115.00	116.00	-1	4,642	-0.02%
2021/06/02	1	116.50	1	115.50	115.00	0	4,624	0.00%
2021/06/01	0	0.00	1	113.50	113.50	-1	4,574	-0.02%
2021/05/31	8	110.13	9	111.00	110.50	-1	4,564	-0.02%
2021/05/28	24	107.17	15	108.33	106.00	9	4,450	0.20%
2021/05/27	3	104.50	3	105.50	105.50	0	4,400	0.00%
2021/05/26	0	0.00	1	104.00	104.50	-1	4,505	-0.02%
2021/05/25	0.2	104.00	1	103.00	103.50	-0.9	4,499	-0.02%
2021/05/24	0	0.00	1	103.50	103.50	-1	4,519	-0.02%
2021/05/20	2	105.00	1	103.50	101.50	1	4,619	0.02%
2021/05/19	2	106.50	4	107.50	106.00	-2	4,617	-0.04%
2021/05/18	16	104.28	15	100.39	104.50	1	4,604	0.02%
2021/05/17	4	95.98	0	0.00	95.50	4	4,577	0.09%
2021/05/14	2	105.50	7	108.50	106.00	-5	4,465	-0.11%
2021/05/13	1	100.00	2	104.75	106.00	-1	4,390	-0.02%
2021/05/12	7	107.93	5	108.20	105.50	2	4,288	0.05%
2021/05/11	26	121.13	9	118.78	116.00	17	4,090	0.42%
2021/05/10	2	123.50	8	123.00	122.50	-6	3,867	-0.16%
2021/05/07	0	0.00	7.8	117.83	116.50	-7.8	3,558	-0.22%
2021/05/06	3	118.50	0	119.50	119.00	3	3,469	0.09%
2021/05/05	0	0.00	7	108.43	109.00	-7	3,343	-0.21%
2021/05/04	6.1	106.35	0	0.00	106.50	6.1	3,356	0.18%
2021/05/03	15	116.77	6	119.17	112.00	9	3,386	0.27%
2021/04/29	1	116.00	3	115.67	116.00	-2	3,283	-0.06%
2021/04/28	0	0.00	3	113.00	113.50	-3	3,255	-0.09%
2021/04/27	2	114.50	2	115.25	114.00	0	3,268	0.00%
2021/04/26	0	0.00	3	115.17	115.00	-3	3,267	-0.09%
2021/04/23	1	112.00	0	0.00	112.00	1	3,305	0.03%
2021/04/22	9.1	114.20	2	115.25	112.00	7.1	3,332	0.21%
2021/04/21	0	0.00	8	117.06	116.50	-8	3,284	-0.24%
2021/04/20	2	119.00	3	117.50	117.50	-1	3,261	-0.03%
2021/04/19	1.5	118.66	6	118.75	119.00	-4.5	3,242	-0.14%
2021/04/16	1	114.00	0	0.00	114.00	1	3,150	0.03%
2021/04/15	0	0.00	1	113.00	112.00	-1	3,155	-0.03%
2021/04/14	2.5	111.50	3	111.17	110.50	-0.5	3,196	-0.02%
2021/04/13	7.5	113.60	1	113.00	110.50	6.5	3,157	0.21%
2021/04/12	0	0.00	2	110.75	112.00	-2	3,162	-0.06%
2021/04/09	1.2	108.92	6	107.58	108.00	-4.8	3,138	-0.15%
2021/04/08	2	110.75	0	0.00	110.50	2	3,123	0.06%
2021/04/07	4	107.50	0	0.00	108.00	4	3,132	0.13%
2021/04/06	1	105.50	2	106.75	106.50	-1	3,160	-0.03%
2021/04/01	1	106.00	10	105.50	106.00	-9	3,207	-0.28%
2021/03/31	0	0.00	1	106.50	106.00	-1	3,224	-0.03%
2021/03/30	3	105.67	1	105.00	108.50	2	3,245	0.06%
2021/03/29	1	105.00	3	105.00	105.50	-2	3,277	-0.06%
2021/03/26	3	105.50	0	0.00	105.50	3	3,391	0.09%
2021/03/23	0	0.00	1	109.50	109.50	-1	3,558	-0.03%
2021/03/17	2	113.75	2	113.50	114.00	0	3,728	0.00%
2021/03/15	0	0.00	3	113.00	112.50	-3	3,836	-0.08%
2021/03/09	1	112.00	1	112.00	111.50	0	3,947	0.00%
2021/03/08	2	113.00	1	114.00	110.50	1	3,991	0.03%
2021/03/04	1	113.00	1	117.50	113.00	0	4,113	0.00%
2021/02/26	11	118.36	5	121.50	114.00	6	4,366	0.14%
2021/02/25	2	114.75	1	114.50	115.00	1	4,307	0.02%
2021/02/24	1	115.00	0	0.00	114.00	1	4,359	0.02%
2021/02/22	0	0.00	16.3	113.47	115.00	-16.3	4,366	-0.37%
2021/02/19	1	111.00	1	110.52	111.50	0	4,314	0.00%
2021/02/18	2	111.50	1	111.00	109.50	1	4,362	0.02%
2021/02/05	1	103.50	1	105.50	103.50	0	4,388	0.00%
2021/02/04	5	104.00	0	0.00	105.00	5	4,417	0.11%
2021/02/03	1	104.50	1	102.00	102.00	0	4,432	0.00%
2021/02/01	0	0.00	1	103.93	104.00	-1	4,622	-0.02%
2021/01/28	2	104.00	2	104.75	104.00	0	4,753	0.00%
2021/01/27	5.3	107.47	2	106.50	106.50	3.3	4,791	0.07%
2021/01/26	22	108.27	21	108.21	109.00	1	4,830	0.02%
2021/01/25	2	110.00	5.5	109.77	110.50	-3.5	4,821	-0.07%
2021/01/22	8	104.75	11	104.77	105.00	-3	4,748	-0.06%
2021/01/21	1	99.50	0	0.00	100.50	1	4,716	0.02%
2021/01/20	5	100.50	1	101.50	100.00	4	4,804	0.08%
2021/01/19	0	0.00	3	104.00	103.00	-3	4,809	-0.06%
2021/01/18	17	100.32	16	98.51	102.50	1	4,802	0.02%
2021/01/15	2.5	101.20	1	101.00	100.50	1.5	4,794	0.03%
2021/01/14	3	103.50	2	104.50	103.50	1	4,842	0.02%
2021/01/12	0	0.00	3	103.33	101.50	-3	4,904	-0.06%
2021/01/11	4	105.50	4	106.00	106.00	0	4,880	0.00%
2021/01/08	7	109.50	2	109.50	109.00	5	4,914	0.10%
2021/01/07	3	112.33	14.2	110.80	113.50	-11.2	4,952	-0.23%
2021/01/06	0	0.00	3	108.67	106.50	-3	5,136	-0.06%
2021/01/05	1	110.50	1	110.00	110.00	0	5,662	0.00%
2021/01/04	3	107.83	3	107.33	109.50	0	5,885	0.00%
2020/12/31	1	107.50	0	0.00	107.00	1	5,926	0.02%
2020/12/30	3	108.83	5	109.70	109.00	-2	6,274	-0.03%
2020/12/29	1	109.00	0	0.00	109.00	1	6,638	0.02%
2020/12/28	6	109.58	0	0.00	110.00	6	6,673	0.09%
2020/12/25	2	112.75	2	112.50	112.50	0	6,715	0.00%
2020/12/24	6	113.75	5	114.00	113.00	1	6,845	0.01%
2020/12/23	9	113.56	4	114.00	113.50	5	7,092	0.07%
2020/12/21	4	116.50	8	115.75	118.50	-4	7,993	-0.05%
2020/12/18	4	113.75	8	113.56	112.00	-4	8,037	-0.05%
2020/12/17	6	109.25	0.3	112.00	110.50	5.7	8,124	0.07%
2020/12/16	2	113.25	1	113.00	114.00	1	8,311	0.01%
2020/12/15	7	113.14	5	113.30	111.50	2	8,619	0.02%
2020/12/14	1	117.00	8	117.13	116.50	-7	8,628	-0.08%
2020/12/11	0	0.00	6	120.50	120.00	-6	8,708	-0.07%
2020/12/10	1	124.00	1	121.50	121.50	0	8,802	0.00%
2020/12/09	4	123.38	4	122.38	122.00	0	9,052	0.00%
2020/12/08	1	123.50	0	0.00	121.50	1	9,665	0.01%
2020/12/04	2	125.25	1	124.00	124.00	1	10,280	0.01%
2020/12/03	2	127.00	5	128.20	126.00	-3	10,551	-0.03%
2020/12/02	5	126.40	2	127.25	126.00	3	11,057	0.03%
2020/12/01	7	129.36	0	0.00	128.50	7	11,168	0.06%
2020/11/30	5	131.50	23	132.00	130.50	-18	11,330	-0.16%
2020/11/27	7	128.64	7	128.64	129.00	0	11,394	0.00%
2020/11/26	28	126.77	22	127.50	127.00	6	11,696	0.05%
2020/11/25	5	123.70	10	125.60	125.50	-5	12,113	-0.04%
2020/11/24	12	119.67	0	0.00	120.00	12	12,092	0.10%
2020/11/23	2	121.50	2	122.00	122.00	0	12,418	0.00%
2020/11/20	23	123.30	3	124.50	123.50	20	12,613	0.16%
2020/11/19	12	125.96	4.6	126.28	126.00	7.4	12,815	0.06%
2020/11/18	2	124.50	26	124.50	124.50	-24	13,059	-0.18%
2020/11/17	2	125.75	15	126.40	124.00	-13	13,204	-0.10%
2020/11/16	7	127.07	0	0.00	125.50	7	13,334	0.05%
2020/11/13	1	129.50	1	130.00	130.00	0	13,382	0.00%
2020/11/12	11	129.23	6	128.83	128.50	5	13,825	0.04%
2020/11/11	3	130.83	2	131.00	130.50	1	13,868	0.01%
2020/11/10	0	0.00	2	131.00	130.50	-2	13,956	-0.01%
2020/11/09	5	133.90	2	135.00	134.00	3	14,046	0.02%
2020/11/06	2	131.50	3	131.17	131.00	-1	13,998	-0.01%
2020/11/05	3.3	131.55	6	133.33	130.00	-2.7	14,170	-0.02%
2020/11/04	1	129.50	1	132.50	129.50	0	14,447	0.00%
2020/11/03	3	132.00	0	0.00	131.50	3	14,817	0.02%
2020/11/02	3	127.33	1	130.00	127.50	2	14,818	0.01%
2020/10/30	2	134.25	4	132.50	130.00	-2	14,818	-0.01%
2020/10/29	6	132.42	5	132.00	132.00	1	14,959	0.01%
2020/10/28	18	135.83	16	134.50	133.50	2	14,980	0.01%
2020/10/27	0	0.00	1	132.00	132.00	-1	14,965	-0.01%
2020/10/26	1	132.00	4	131.75	130.00	-3	15,370	-0.02%
2020/10/23	5	133.20	2	134.50	132.00	3	15,697	0.02%
2020/10/22	3	129.67	3	130.00	131.00	0	15,679	0.00%
2020/10/21	1	132.50	0	0.00	132.00	1	15,659	0.01%
2020/10/20	10	133.05	9	132.50	132.50	1	15,711	0.01%
2020/10/16	5	135.90	3	135.67	134.50	2	15,822	0.01%
2020/10/15	5	140.80	1	139.50	138.00	4	15,821	0.03%
2020/10/14	3	141.83	1	144.00	141.50	2	15,766	0.01%
2020/10/13	9	141.94	7	143.29	139.50	2	15,613	0.01%
2020/10/12	17	138.85	24.3	137.63	139.00	-7.3	15,189	-0.05%
2020/10/08	2	136.25	1	136.50	135.00	1	15,200	0.01%
2020/10/07	56	138.85	43	137.81	135.50	13	15,128	0.09%
2020/10/06	13	136.12	19	138.03	138.00	-6	14,831	-0.04%
2020/10/05	5	128.50	6	128.33	130.00	-1	14,654	-0.01%
2020/09/30	8	124.88	6	126.50	128.00	2	14,650	0.01%
2020/09/29	2	123.75	4	124.50	125.00	-2	14,619	-0.01%
2020/09/28	11	124.59	5	125.30	124.00	6	14,564	0.04%
2020/09/25	35	132.93	27	134.81	123.50	8	14,299	0.06%
2020/09/24	18	131.44	12	132.33	131.00	6	13,382	0.04%
2020/09/23	15	131.23	11	132.27	133.00	4	13,238	0.03%
2020/09/22	4	130.13	2	132.50	130.00	2	13,125	0.02%
2020/09/21	23	133.76	15	136.20	132.00	8	13,008	0.06%
2020/09/18	12	132.96	15	132.77	135.00	-3	12,802	-0.02%
2020/09/17	2	131.75	3	129.33	129.00	-1	12,474	-0.01%
2020/09/16	18	130.19	16	129.84	132.00	2	12,394	0.02%
2020/09/15	2	128.75	1	129.50	129.50	1	12,266	0.01%
2020/09/14	10.3	128.88	6	128.50	129.00	4.3	12,154	0.04%
2020/09/11	37	137.23	34	138.04	130.50	3	11,857	0.03%
2020/09/10	3	132.17	3	132.00	133.50	0	11,230	0.00%
2020/09/09	37	131.99	59	131.89	134.00	-22	10,947	-0.20%
2020/09/08	43	127.55	19	127.95	127.00	24	10,630	0.23%
2020/09/07	19	133.26	30	133.63	132.50	-11	10,371	-0.11%
2020/09/04	0	0.00	8	124.56	124.00	-8	9,944	-0.08%
2020/09/03	4	124.88	4	124.25	124.50	0	9,887	0.00%
2020/09/02	18	121.69	28	121.09	123.50	-10	9,735	-0.10%
2020/09/01	40	119.45	31	121.94	120.00	9	9,670	0.09%
2020/08/31	25	121.22	43	120.24	123.00	-18	9,339	-0.19%
2020/08/28	0	0.00	1	114.00	113.50	-1	8,874	-0.01%
2020/08/27	17	115.24	18	115.75	113.50	-1	8,776	-0.01%
2020/08/26	24	112.08	35	110.76	113.50	-11	8,455	-0.13%
2020/08/25	51	109.35	38	108.76	108.00	13	8,298	0.16%
2020/08/24	16	106.72	9	105.67	108.00	7	8,316	0.08%
2020/08/21	6	101.58	12	102.04	102.50	-6	8,429	-0.07%
2020/08/20	15	99.30	11	100.35	99.00	4	8,356	0.05%
2020/08/19	12	106.88	28	106.39	105.50	-16	8,192	-0.20%
2020/08/18	45	106.49	31	106.40	105.00	14	8,084	0.17%
2020/08/17	0	0.00	2	99.55	101.00	-2	7,657	-0.03%
2020/08/14	3	99.80	1	99.50	98.50	2	7,612	0.03%
2020/08/13	15	97.84	15	98.45	99.40	0	7,588	0.00%
2020/08/12	0	0.00	5	98.72	98.20	-5	7,538	-0.07%
2020/08/11	17	100.39	18	100.41	99.10	-1	7,552	-0.01%
2020/08/10	10	99.93	4	100.15	98.40	6	7,429	0.08%
2020/08/07	12	97.29	17	97.78	100.00	-5	7,137	-0.07%
2020/08/06	4	94.18	4	94.13	93.70	0	6,803	0.00%
2020/08/05	0	0.00	8	93.56	93.60	-8	6,815	-0.12%
2020/08/04	14	94.44	40	94.02	94.00	-26	6,837	-0.38%
2020/08/03	3	92.83	0	0.00	93.00	3	6,713	0.04%
2020/07/31	3	92.10	0	0.00	92.20	3	6,772	0.04%
2020/07/30	18	94.27	33	93.90	93.50	-15	7,089	-0.21%
2020/07/29	50	91.15	15	92.29	92.80	35	7,121	0.49%
2020/07/28	2	88.55	11	88.79	87.60	-9	6,862	-0.13%
2020/07/27	2	89.35	5	89.32	89.30	-3	6,882	-0.04%
2020/07/24	3	89.27	2	88.10	87.70	1	6,840	0.01%
2020/07/23	4	89.00	15	89.36	89.60	-11	6,813	-0.16%
2020/07/22	12	91.13	24	90.86	88.40	-12	6,770	-0.18%
2020/07/21	11	88.93	19	88.98	89.10	-8	6,617	-0.12%
2020/07/20	1	88.10	3	87.93	87.90	-2	6,546	-0.03%
2020/07/17	4	87.80	39	88.85	86.60	-35	6,502	-0.54%
2020/07/16	13	87.17	11	87.40	88.00	2	6,434	0.03%
2020/07/15	25	88.84	27	87.25	85.50	-2	6,338	-0.03%
2020/07/14	13	84.59	1	84.90	83.70	12	6,094	0.20%
2020/07/13	9	85.36	1	85.70	84.50	8	6,103	0.13%
2020/07/10	14	86.88	6	87.80	85.20	8	6,061	0.13%
2020/07/09	4	84.15	1	84.70	83.70	3	5,844	0.05%
2020/07/08	1	83.00	0	0.00	82.50	1	5,863	0.02%
2020/07/07	16	82.94	11	82.34	81.50	5	5,885	0.08%
2020/07/06	0	0.00	1	85.00	85.00	-1	5,861	-0.02%
2020/07/02	1	85.20	0	0.00	84.70	1	5,995	0.02%
2020/06/30	14	84.22	0	0.00	83.80	14	6,148	0.23%
2020/06/29	1	85.10	0	0.00	85.00	1	6,218	0.02%
2020/06/24	15	86.20	4	86.50	86.10	11	6,224	0.18%
2020/06/23	11	86.47	4	86.20	86.00	7	6,294	0.11%
2020/06/22	0	0.00	1	86.50	87.10	-1	6,343	-0.02%
2020/06/19	5	86.92	0	0.00	86.80	5	6,422	0.08%
2020/06/18	1	87.60	5	87.76	87.70	-4	6,471	-0.06%
2020/06/16	6	86.98	4	86.93	86.90	2	6,739	0.03%
2020/06/15	15	86.90	0	0.00	86.10	15	6,985	0.21%
2020/06/12	7	86.96	1	87.40	87.00	6	7,107	0.08%
2020/06/11	12	88.64	6	89.58	87.40	6	7,441	0.08%
2020/06/10	2	91.70	7	92.90	91.00	-5	7,668	-0.07%
2020/06/09	1	91.90	2	92.35	91.70	-1	8,053	-0.01%
2020/06/08	3	92.43	6	93.05	92.90	-3	8,207	-0.04%
2020/06/05	2	90.80	1	90.00	91.40	1	8,337	0.01%
2020/06/04	2	88.90	5	88.90	88.70	-3	8,491	-0.04%
2020/06/03	0	0.00	1	89.60	88.40	-1	8,703	-0.01%
2020/06/02	14	88.90	11	91.20	88.90	3	8,813	0.03%
2020/06/01	9	88.94	1	91.00	91.20	8	8,787	0.09%
2020/05/29	18	91.84	17	92.86	89.50	1	8,748	0.01%
2020/05/28	8	92.94	10	91.95	91.80	-2	8,599	-0.02%
2020/05/27	1	87.90	0	0.00	87.50	1	8,429	0.01%
2020/05/26	0	0.00	1	87.20	86.40	-1	8,592	-0.01%
2020/05/25	4	84.05	2	85.55	86.50	2	8,772	0.02%
2020/05/21	2	86.10	2	85.10	85.60	0	8,736	0.00%
2020/05/20	4	86.53	4	87.00	84.60	0	8,723	0.00%
2020/05/19	3	87.30	2	88.10	86.50	1	8,637	0.01%
2020/05/18	5	85.52	4	86.48	87.70	1	8,557	0.01%
2020/05/15	0	0.00	3	83.40	83.20	-3	8,482	-0.04%
2020/05/14	3	86.23	4	87.13	84.20	-1	8,460	-0.01%
2020/05/13	7	86.27	4	86.30	85.90	3	8,343	0.04%
2020/05/12	6	87.20	7	88.16	87.40	-1	8,258	-0.01%
2020/05/11	2	88.45	2	89.00	88.10	0	8,179	0.00%
2020/05/08	5	90.22	0	0.00	89.60	5	8,130	0.06%
2020/05/07	7	89.26	1	88.90	90.00	6	8,072	0.07%
2020/05/06	33	90.51	26	93.05	88.50	7	7,962	0.09%
2020/05/05	13	89.22	11	88.24	91.30	2	7,567	0.03%
2020/05/04	6	83.40	6	83.37	83.00	0	7,113	0.00%
2020/04/30	1	83.10	1	82.50	83.80	0	7,022	0.00%
2020/04/29	0	0.00	3	82.67	81.80	-3	6,971	-0.04%
2020/04/28	8	82.01	0.1	82.50	82.50	8	6,967	0.11%
2020/04/24	1	79.10	0	0.00	78.60	1	6,939	0.01%
2020/04/23	3	81.80	1	82.20	80.50	2	6,897	0.03%
2020/04/22	2	80.50	0	0.00	81.50	2	6,872	0.03%
2020/04/21	2	81.30	1	80.60	80.90	1	6,863	0.01%
2020/04/20	0	0.00	2	81.35	81.90	-2	6,837	-0.03%
2020/04/17	11	83.57	12	83.18	81.80	-1	6,954	-0.01%
2020/04/16	3	83.03	1	82.80	83.70	2	6,962	0.03%
2020/04/13	0	0.00	4	84.40	82.00	-4	6,959	-0.06%
2020/04/10	7	84.03	10	83.06	84.50	-3	6,854	-0.04%
2020/04/09	0	0.00	3	83.60	81.30	-3	6,781	-0.04%
2020/04/08	1	82.80	0	0.00	84.30	1	6,713	0.01%
2020/04/07	0	0.00	1	82.50	83.00	-1	6,658	-0.02%
2020/04/06	2	80.85	1	80.00	81.80	1	6,569	0.02%
2020/04/01	3	77.97	6	78.10	78.90	-3	6,473	-0.05%
2020/03/31	9	76.77	4	76.88	77.70	5	6,388	0.08%
2020/03/30	7	74.77	6	74.65	74.10	1	6,324	0.02%
2020/03/27	3	76.53	2	76.40	75.60	1	6,358	0.02%
2020/03/26	1	75.60	2	75.90	75.80	-1	6,378	-0.02%
2020/03/25	3	76.80	9	76.48	75.30	-6	6,323	-0.09%
2020/03/24	9	74.87	2	75.50	74.60	7	6,241	0.11%
2020/03/23	3	71.57	18	70.45	72.50	-15	6,196	-0.24%
2020/03/20	28	73.95	32	74.37	73.00	-4	6,100	-0.07%
2020/03/19	36	73.58	11	76.27	71.60	25	5,881	0.43%
2020/03/18	9	80.21	8	80.80	79.50	1	5,633	0.02%
2020/03/17	38	84.00	25	84.38	78.60	13	5,468	0.24%
2020/03/16	47	86.12	47	85.44	83.60	0	5,091	0.00%
2020/03/13	9	83.29	7	84.09	84.40	2	4,749	0.04%
2020/03/12	13	81.01	6	82.58	81.00	7	4,251	0.16%
2020/03/11	23	82.89	26	83.28	83.00	-3	4,036	-0.07%
2020/03/10	19	79.99	15	79.39	83.30	4	3,777	0.11%
2020/03/09	28	79.92	31	79.68	78.60	-3	3,560	-0.08%
2020/03/06	3	78.77	2	79.10	78.70	1	3,313	0.03%
2020/03/04	1	76.50	0	0.00	75.90	1	3,118	0.03%
2020/03/03	6	78.42	6	78.48	78.10	0	3,053	0.00%
2020/03/02	13	74.15	13	74.42	79.00	0	2,907	0.00%
2020/02/27	18	77.75	16	78.87	73.60	2	2,709	0.07%
2020/02/26	1	77.20	26	76.28	77.00	-25	2,456	-1.02%
2020/02/25	3	73.20	0	0.00	73.40	3	2,230	0.13%
2020/02/24	0	0.00	3	73.23	73.20	-3	2,209	-0.14%
2020/02/21	4	72.83	1	72.80	73.10	3	2,184	0.14%
2020/02/20	14	72.60	14	72.70	72.60	0	2,157	0.00%
2020/02/19	3	72.60	1	72.50	72.30	2	2,161	0.09%
2020/02/18	1	72.20	6	72.40	71.80	-5	2,151	-0.23%
2020/02/17	0	0.00	13	71.85	72.30	-13	2,152	-0.60%
2020/02/14	3	69.50	1	69.30	69.50	2	2,097	0.10%
2020/02/12	1	68.90	4	68.93	68.70	-3	2,164	-0.14%
2020/02/11	8	68.83	4	68.85	68.50	4	2,196	0.18%
2020/02/10	0	0.00	1	66.70	67.80	-1	2,236	-0.04%
2020/02/07	0	0.00	5	67.96	67.40	-5	2,334	-0.21%
2020/02/06	1	69.30	0	0.00	68.90	1	2,498	0.04%
2020/02/05	0	0.00	5	68.54	68.10	-5	2,498	-0.20%
2020/02/04	5	67.76	0	0.00	67.80	5	2,508	0.20%
2020/02/03	1	63.50	1	65.50	66.90	0	2,519	0.00%
2020/01/31	1	67.90	3	67.67	68.60	-2	2,555	-0.08%
2020/01/30	6	68.12	0	0.00	66.90	6	2,568	0.23%
2020/01/20	0	0.00	7	71.80	71.80	-7	2,529	-0.28%
2020/01/15	1	71.80	0	0.00	71.30	1	2,611	0.04%
2020/01/14	1	72.10	2	73.00	72.30	-1	2,602	-0.04%
2020/01/13	0	0.00	17	73.63	72.50	-17	2,575	-0.66%
2020/01/10	4	69.68	0	0.00	70.10	4	2,429	0.16%
2020/01/09	1	68.40	0	0.00	68.50	1	2,378	0.04%
2020/01/08	8	69.09	1	70.00	68.00	7	2,370	0.30%
2020/01/07	17	70.54	0	0.00	70.30	17	2,375	0.72%
2020/01/06	3	71.60	0	0.00	71.10	3	2,437	0.12%
2020/01/03	1	71.70	0	0.00	71.40	1	2,505	0.04%
2020/01/02	2	72.80	1	73.30	72.60	1	2,547	0.04%
2019/12/30	2	72.40	0	0.00	72.30	2	2,545	0.08%
2019/12/27	1	72.00	1	72.60	72.10	0	2,547	0.00%
2019/12/26	6	72.10	0	0.00	72.10	6	2,562	0.23%
2019/12/25	1	72.80	1	73.90	72.60	0	2,559	0.00%
2019/12/23	0	0.00	9	74.79	75.80	-9	2,496	-0.36%
2019/12/20	0	0.00	1	73.60	73.20	-1	2,407	-0.04%
2019/12/18	1	72.70	1	73.00	73.20	0	2,448	0.00%
2019/12/13	1	73.00	3	72.50	72.10	-2	2,561	-0.08%
2019/12/09	5	70.70	0	0.00	70.70	5	2,763	0.18%
2019/12/04	1	71.00	0	0.00	71.20	1	2,892	0.03%
2019/12/02	1	70.50	1	71.40	70.60	0	2,969	0.00%
2019/11/29	2	71.75	0	0.00	71.40	2	3,058	0.07%
2019/11/28	1	72.50	1	72.90	72.20	0	3,064	0.00%
2019/11/27	1	73.20	3	73.53	73.10	-2	3,066	-0.07%
2019/11/26	0	0.00	1	73.00	73.80	-1	3,088	-0.03%
2019/11/25	4	72.45	0	0.00	72.70	4	3,105	0.13%
2019/11/22	3	71.97	0	0.00	71.80	3	3,144	0.10%
2019/11/18	2	72.05	0	0.00	72.10	2	3,221	0.06%
2019/11/15	2	73.50	0	0.00	72.80	2	3,217	0.06%
2019/11/14	2	72.85	0	0.00	72.50	2	3,203	0.06%
2019/11/06	1	77.00	2	76.50	75.20	-1	3,027	-0.03%
2019/11/05	0	0.00	7	76.63	75.00	-7	2,937	-0.24%
2019/11/04	2	73.30	0	0.00	73.10	2	2,784	0.07%
2019/10/30	2	71.20	1	72.90	72.40	1	2,853	0.04%
2019/10/23	2	73.70	0	0.00	73.50	2	3,136	0.06%
2019/10/17	1	75.00	0	0.00	75.20	1	3,452	0.03%
2019/10/15	3	76.60	0	0.00	76.00	3	4,065	0.07%
2019/10/14	5	77.84	2	77.90	77.60	3	4,178	0.07%
2019/10/08	0	0.00	2	76.75	76.20	-2	4,021	-0.05%
2019/10/03	1	74.80	1	74.80	74.60	0	4,037	0.00%
2019/10/01	0	0.00	2	75.40	75.30	-2	4,009	-0.05%
2019/09/27	2	74.45	0	0.00	73.90	2	4,033	0.05%
2019/09/26	4	76.25	1	77.40	75.30	3	4,005	0.07%
2019/09/25	1	76.30	0	0.00	76.80	1	3,976	0.03%
2019/09/24	1	76.90	2	77.40	77.00	-1	3,966	-0.03%
2019/09/23	2	75.65	0	0.00	75.80	2	3,918	0.05%
2019/09/19	3	77.00	1	76.70	76.30	2	3,899	0.05%
2019/09/18	1	77.80	1	78.50	77.70	0	3,860	0.00%
2019/09/17	0	0.00	1	77.10	77.30	-1	3,835	-0.03%
2019/09/16	2	79.00	1	78.90	77.50	1	3,934	0.03%
2019/09/12	6	77.48	5	77.40	76.80	1	3,825	0.03%
2019/09/11	15	75.95	11	76.59	76.60	4	3,803	0.11%
2019/09/10	1	74.40	7	75.10	74.80	-6	3,744	-0.16%
2019/09/09	24	75.61	24	76.40	75.20	0	3,710	0.00%
2019/09/06	1	75.40	3	75.77	76.00	-2	3,696	-0.05%
2019/09/05	1	74.10	0	0.00	74.20	1	3,689	0.03%
2019/09/04	18	74.92	25	75.10	74.90	-7	3,762	-0.19%
2019/09/03	9	74.19	2	75.15	74.10	7	3,726	0.19%
2019/08/29	5	68.72	3	69.23	69.10	2	3,896	0.05%
2019/08/28	2	68.15	5	69.08	68.00	-3	3,922	-0.08%
2019/08/27	1	70.10	0	0.00	70.00	1	3,929	0.03%
2019/08/26	0	0.00	5	71.54	71.30	-5	3,998	-0.13%
2019/08/22	1	72.00	0	0.00	71.30	1	3,966	0.03%
2019/08/21	0	0.00	1	72.90	73.00	-1	3,928	-0.03%
2019/08/20	1	72.50	0	0.00	72.10	1	3,923	0.03%
2019/08/16	0	0.00	1	73.80	73.50	-1	3,934	-0.03%
2019/08/15	0	0.00	0.1	72.60	71.40	-0.1	3,938	0.00%
2019/08/14	1	72.80	0	0.00	72.60	1	3,974	0.03%
2019/08/08	0	0.00	1	73.50	74.30	-1	4,088	-0.02%
2019/08/07	1	72.60	0	0.00	72.10	1	4,098	0.02%
2019/08/06	2	71.25	3	72.33	72.60	-1	4,114	-0.02%
2019/08/02	1	72.50	1	73.50	73.40	0	4,112	0.00%
2019/08/01	3	77.27	3	75.57	75.40	0	4,051	0.00%
2019/07/30	2	77.20	3	76.97	75.80	-1	4,001	-0.02%
2019/07/29	1	80.50	1	80.30	79.90	0	3,882	0.00%
2019/07/26	3	81.93	0.2	81.60	81.60	2.8	3,842	0.07%
2019/07/25	1	80.10	4	79.88	79.80	-3	3,739	-0.08%
2019/07/24	12	79.80	12	79.70	79.80	0	3,714	0.00%
2019/07/23	13	79.00	18	79.06	79.00	-5	3,639	-0.14%
2019/07/22	0	0.00	1	78.70	78.80	-1	3,615	-0.03%
2019/07/19	7	78.09	6	78.30	79.20	1	3,610	0.03%
2019/07/18	44	79.82	40	79.96	76.80	4	3,515	0.11%
2019/07/17	32	76.21	33	76.38	78.10	-1	3,303	-0.03%
2019/07/16	11	73.81	4	72.78	74.00	7	2,902	0.24%
2019/07/15	10	69.55	0	0.00	69.30	10	2,751	0.36%
2019/07/11	1	70.00	0	0.00	69.80	1	2,876	0.03%
2019/07/10	17	70.28	17	70.49	70.30	0	2,876	0.00%
2019/07/09	1	70.90	1	70.00	70.50	0	2,869	0.00%
2019/07/05	14	69.20	14	69.10	69.20	0	2,877	0.00%
2019/07/04	0	0.00	2	69.00	69.00	-2	2,863	-0.07%
2019/07/01	4	65.45	0	0.00	65.10	4	2,891	0.14%
2019/06/25	0	0.00	4	66.77	66.20	-4	3,000	-0.13%
2019/06/21	2	67.50	0	0.00	66.90	2	2,962	0.07%
2019/06/17	2	70.05	1	70.20	69.70	1	3,236	0.03%
2019/06/12	3	70.37	2	71.35	70.00	1	3,290	0.03%
2019/06/10	3	70.00	3	70.40	70.10	0	3,183	0.00%
2019/06/06	0	0.00	4	69.10	68.70	-4	3,137	-0.13%
2019/06/05	8	68.33	3	68.60	68.60	5	3,078	0.16%
2019/06/04	0	0.00	4	66.13	66.00	-4	2,931	-0.14%
2019/06/03	3	64.67	11	65.31	64.10	-8	2,900	-0.28%
2019/05/31	12	65.33	4	65.25	65.40	8	2,850	0.28%
2019/05/30	0	0.00	1	62.10	62.00	-1	2,749	-0.04%
2019/05/29	1	62.90	2	62.10	62.10	-1	2,775	-0.04%
2019/05/20	3	64.33	5	64.58	64.40	-2	2,977	-0.07%
2019/05/17	0	0.00	1	60.80	60.80	-1	2,901	-0.03%
2019/05/16	2	60.55	2	61.00	60.00	0	2,945	0.00%
2019/05/14	2	60.20	0	0.00	60.40	2	2,978	0.07%
2019/05/13	1	59.30	0	0.00	59.00	1	3,060	0.03%
2019/05/08	1	63.50	1	64.50	62.70	0	3,271	0.00%
2019/05/06	1	62.90	1	63.40	63.60	0	3,616	0.00%
2019/05/02	1	63.00	0	0.00	62.40	1	4,045	0.02%
2019/04/25	1	64.80	0	0.00	64.60	1	4,066	0.02%
2019/04/18	1	66.40	1	68.00	70.00	0	4,143	0.00%
2019/04/12	2	72.25	0	0.00	71.90	2	4,313	0.05%
2019/04/11	0	73.90	1	74.90	74.00	-1	4,398	-0.02%
2019/04/10	0	0.00	1	73.60	74.50	-1	4,433	-0.02%
2019/04/08	1	75.70	1	74.50	74.10	0	4,521	0.00%
2019/04/03	0	0.00	1	74.00	73.70	-1	4,517	-0.02%
2019/04/02	1	71.90	0	0.00	72.00	1	4,550	0.02%
2019/04/01	1	72.20	0	0.00	71.70	1	4,815	0.02%
2019/03/28	1	71.40	1	71.90	71.40	0	4,929	0.00%
2019/03/25	15	74.65	13	74.60	74.00	2	5,074	0.04%
2019/03/22	14	76.30	14	75.50	76.30	0	5,057	0.00%
2019/03/19	0	0.00	4	71.00	72.50	-4	4,803	-0.08%
2019/03/15	4	68.40	0	0.00	69.00	4	4,770	0.08%
2019/03/13	0	0.00	1	69.10	69.00	-1	4,848	-0.02%
2019/03/12	4	69.80	0	0.00	69.10	4	4,923	0.08%
2019/03/08	0	0.00	24	68.33	69.40	-24	5,068	-0.47%
2019/03/04	0	0.00	30	70.76	69.10	-30	5,658	-0.53%
2019/02/19	2	70.40	1	71.30	70.10	1	6,159	0.02%
2019/02/13	1	68.70	0	0.00	68.70	1	6,744	0.01%
2019/02/12	2	69.10	0	0.00	70.00	2	6,721	0.03%
2019/02/11	46	70.06	0	0.00	69.90	46	6,675	0.69%
2019/01/30	4	67.53	0	0.00	65.80	4	6,692	0.06%
2019/01/28	0	0.00	31	65.67	66.30	-31	6,809	-0.46%
2019/01/25	7	66.09	0	0.00	64.40	7	6,929	0.10%
2019/01/24	11	61.31	1	65.20	65.60	10	6,718	0.15%
2019/01/23	11	59.41	4	59.30	60.00	7	6,490	0.11%
2019/01/22	6	56.15	0	0.00	56.30	6	6,503	0.09%
2019/01/15	0	0.00	1	54.70	56.50	-1	7,096	-0.01%
2019/01/14	1	55.20	0	0.00	54.20	1	7,266	0.01%
2018/12/28	0	0.00	2	66.60	65.00	-2	8,801	-0.02%
2018/12/25	0	0.00	6	65.65	65.00	-6	9,769	-0.06%
2018/12/24	1	67.20	1	67.50	67.10	0	10,018	0.00%
2018/12/22	6	64.70	0	0.00	65.00	6	10,207	0.06%
2018/12/13	0	0.00	1	68.00	65.00	-1	12,579	-0.01%
2018/12/12	0	0.00	2	66.50	66.20	-2	12,862	-0.02%
2018/12/06	4	66.20	0	0.00	64.80	4	14,114	0.03%
2018/12/04	0.1	69.00	0	0.00	69.20	0.1	14,513	0.00%
2018/12/03	5	68.82	5	68.86	68.30	0	14,797	0.00%
2018/11/30	6	66.03	6	67.75	67.80	0	14,973	0.00%
2018/11/27	0	0.00	1	72.60	73.00	-1	14,535	-0.01%
2018/11/26	3	70.10	1	72.30	72.30	2	14,478	0.01%
2018/11/20	2	80.00	0	0.00	80.00	2	14,013	0.01%
2018/11/16	1	82.40	2	81.05	80.30	-1	14,049	-0.01%
2018/11/15	9	83.23	9	83.41	82.20	0	13,976	0.00%
2018/11/14	7	84.76	5	84.32	83.80	2	13,824	0.01%
2018/11/06	0	0.00	1	82.00	79.50	-1	13,157	-0.01%
2018/10/31	3	74.80	3	75.80	74.30	0	12,596	0.00%
2018/10/29	6	75.80	3	74.30	72.20	3	12,330	0.02%
2018/10/24	10	81.80	10	81.40	81.10	0	11,906	0.00%
2018/10/23	6	83.60	3	83.70	81.40	3	11,815	0.03%
2018/10/22	10	80.72	9	80.89	81.80	1	11,596	0.01%
2018/10/19	28	77.94	28	77.92	78.70	0	11,432	0.00%
2018/10/18	20	73.88	20	75.72	76.90	0	11,219	0.00%
2018/10/17	31	76.41	20	75.85	75.00	11	10,919	0.10%
2018/10/16	10	77.00	10	78.00	75.50	0	10,849	0.00%
2018/10/15	4	78.25	4	78.50	78.00	0	10,703	0.00%
2018/10/12	10	80.13	14	80.23	81.00	-4	10,551	-0.04%
2018/10/11	0	0.00	75	82.00	77.40	-75	10,349	-0.72%
2018/10/09	11	85.42	11	84.81	86.00	0	10,213	0.00%
2018/10/08	6	84.12	12	85.22	83.00	-6	10,041	-0.06%
2018/10/05	13	84.37	13	86.76	86.00	0	9,870	0.00%
2018/10/04	34.1	87.52	28	85.14	88.90	6.1	9,556	0.06%
2018/10/03	22	89.10	16	89.64	84.30	6	9,225	0.07%
2018/10/02	20	91.45	20	91.00	90.00	0	8,836	0.00%
2018/10/01	11	92.09	11	88.10	92.50	0	8,548	0.00%
2018/09/28	10	94.00	10	99.30	90.90	0	8,092	0.00%
2018/09/27	1	98.40	1	98.30	99.00	0	7,571	0.00%
2018/09/26	5	93.80	5	92.70	100.00	0	7,234	0.00%
2018/09/25	16	93.60	16	94.85	91.40	0	6,718	0.00%
2018/09/21	19	89.52	16	89.17	93.50	3	6,141	0.05%
2018/09/20	6	85.53	1	85.60	86.20	5	5,790	0.09%
2018/09/19	10	85.25	10	85.75	84.40	0	5,686	0.00%
2018/09/18	9	86.32	14	85.78	83.50	-5	5,687	-0.09%
2018/09/17	13	83.92	21	83.50	85.20	-8	5,506	-0.15%
2018/09/14	11	80.70	39	79.08	80.00	-28	5,357	-0.52%
2018/09/13	13	84.15	12	84.68	83.10	1	5,057	0.02%
2018/09/12	29	83.27	29	83.66	85.00	0	4,890	0.00%
2018/09/11	23	77.39	41	76.77	79.50	-18	5,000	-0.36%
2018/09/10	16	76.34	29	76.14	77.50	-13	4,947	-0.26%
2018/09/07	25	73.86	16	73.69	74.50	9	4,690	0.19%
2018/09/06	8	71.46	28	70.51	69.30	-20	4,552	-0.44%
2018/09/03	0	0.00	1	63.50	62.60	-1	4,278	-0.02%
2018/08/31	0	0.00	45	64.46	63.80	-45	4,283	-1.05%
2018/08/27	8	62.71	1	62.30	62.70	7	4,500	0.16%
2018/08/23	20	63.30	52	64.43	62.90	-32	4,554	-0.70%
2018/08/21	1	61.00	1	61.40	61.10	0	4,499	0.00%
2018/08/20	1	59.50	0	0.00	61.50	1	4,545	0.02%
2018/08/16	3	62.73	0	0.00	62.80	3	4,435	0.07%
2018/08/13	0	0.00	5	61.82	62.00	-5	4,511	-0.11%
2018/08/10	0	0.00	31	65.99	65.10	-31	4,476	-0.69%
2018/08/09	0	0.00	30	66.70	66.70	-30	4,462	-0.67%
2018/08/01	1	69.50	0	0.00	69.30	1	4,488	0.02%
2018/07/30	10	70.85	10	70.40	68.70	0	4,552	0.00%
2018/07/27	0	0.00	1	68.50	68.80	-1	4,530	-0.02%
2018/07/24	0	0.00	2	71.00	70.10	-2	4,457	-0.04%
2018/07/23	78	70.15	16	70.81	70.00	62	4,763	1.30%
2018/07/19	0	0.00	1	68.10	68.30	-1	4,961	-0.02%
2018/07/17	0	0.00	6	71.25	67.20	-6	4,953	-0.12%
2018/07/16	22	68.51	21	68.66	70.60	1	4,762	0.02%
2018/07/06	0	0.00	1	61.40	61.30	-1	4,740	-0.02%
2018/07/05	0	0.00	1	60.80	61.00	-1	5,370	-0.02%
2018/07/03	1	60.60	0	0.00	60.10	1	6,390	0.02%
2018/06/27	11	66.77	14	65.91	62.70	-3	8,332	-0.04%
2018/06/26	11	64.38	11	64.25	64.90	0	8,802	0.00%
2018/06/25	12	64.96	14	63.76	62.10	-2	8,792	-0.02%
2018/06/22	1	63.40	1	64.30	61.60	0	8,963	0.00%
2018/06/21	3	68.47	5	68.00	66.20	-2	9,315	-0.02%
2018/06/20	37	70.91	43	70.52	70.20	-6	9,496	-0.06%
2018/06/19	13	67.42	1	68.80	69.50	12	9,680	0.12%
2018/06/14	54	65.39	45	64.47	62.50	9	9,898	0.09%
2018/06/05	0	0.00	1	57.20	56.20	-1	11,160	-0.01%
2018/06/04	1	58.20	0	0.00	58.00	1	11,225	0.01%
2018/06/01	0	0.00	2	53.80	54.20	-2	11,274	-0.02%
2018/05/29	1	52.00	1	52.30	50.50	0	11,998	0.00%
2018/05/28	2	51.70	4	51.05	50.30	-2	12,283	-0.02%
2018/05/23	4	59.38	1	60.30	59.20	3	13,666	0.02%
2018/05/22	0	0.00	1	58.00	58.00	-1	13,930	-0.01%
2018/05/11	1	53.40	0	0.00	52.00	1	17,175	0.01%
2018/05/08	0	0.00	1	46.80	46.80	-1	17,929	-0.01%
2018/05/07	2	49.15	1	52.00	52.00	1	17,936	0.01%
2018/05/04	1	53.40	1	53.40	53.40	0	17,963	0.00%
2018/04/26	7	83.80	8	81.93	73.70	-1	17,823	-0.01%
2018/04/24	6	84.83	5	83.50	81.00	1	17,647	0.01%
2018/04/19	0	0.00	1	83.00	83.50	-1	17,908	-0.01%
2018/04/18	1	83.10	3	84.30	83.10	-2	17,921	-0.01%
2018/04/16	3	83.27	2	83.00	82.60	1	18,044	0.01%
2018/04/13	2	83.70	6	84.07	84.80	-4	18,169	-0.02%
2018/04/12	0	0.00	1	85.50	85.00	-1	18,343	-0.01%
2018/04/11	5	84.20	1	80.30	86.00	4	18,776	0.02%
2018/04/10	17	97.44	12	95.42	83.30	5	18,412	0.03%
2018/04/09	21	87.98	15	87.23	92.50	6	17,913	0.03%
2018/04/03	10	83.35	10	82.30	84.10	0	17,701	0.00%
2018/04/02	2	83.30	2	84.20	81.70	0	17,646	0.00%
2018/03/31	5	81.36	20	81.01	80.50	-15	17,313	-0.09%
2018/03/30	57	81.07	63	80.63	83.40	-6	16,682	-0.04%
2018/03/29	92	73.33	89	73.64	75.90	3	15,958	0.02%
2018/03/28	11	69.57	2	69.65	69.00	9	15,366	0.06%
2018/03/27	1	70.40	10	69.89	69.50	-9	15,310	-0.06%
2018/03/26	16	69.66	16	69.18	70.00	0	15,026	0.00%
2018/03/23	2	66.40	2	66.65	67.50	0	14,647	0.00%
2018/03/22	72	68.05	77	68.06	65.70	-5	14,338	-0.03%
2018/03/21	34	66.75	16	66.45	65.70	18	13,650	0.13%
2018/03/20	2	63.90	7	64.04	64.30	-5	13,424	-0.04%
2018/03/19	29	64.89	36	64.98	63.10	-7	13,399	-0.05%
2018/03/16	5	62.38	12	62.06	61.20	-7	13,028	-0.05%
2018/03/15	1	61.00	1	62.00	61.40	0	12,907	0.00%
2018/03/14	8	60.38	4	61.30	61.00	4	12,787	0.03%
2018/03/13	37	64.27	53	63.75	60.00	-16	12,630	-0.13%
2018/03/12	49	60.94	25	60.73	62.90	24	12,141	0.20%
2018/03/08	0	0.00	2	58.10	58.50	-2	11,720	-0.02%
2018/03/07	3	59.77	0	0.00	58.00	3	11,607	0.03%
2018/03/06	23	60.55	22	60.59	60.70	1	11,486	0.01%
2018/03/05	0	0.00	6	59.97	59.00	-6	11,234	-0.05%
2018/03/02	6	63.42	5	63.20	61.80	1	10,941	0.01%
2018/03/01	2	62.15	25	61.66	63.50	-23	10,699	-0.21%
2018/02/27	42	61.65	32	60.99	62.50	10	10,391	0.10%
2018/02/26	56	58.98	38	57.88	59.00	18	10,017	0.18%
2018/02/23	17	67.01	30	65.88	56.50	-13	9,342	-0.14%
2018/02/22	25	60.78	26	60.52	62.70	-1	8,886	-0.01%
2018/02/21	28	54.98	28	54.68	57.00	0	8,514	0.00%
2018/02/12	25	50.28	17	49.73	51.90	8	8,049	0.10%
2018/02/09	17	47.46	16	47.79	47.20	1	7,837	0.01%
2018/02/08	25	49.53	26	48.29	46.30	-1	7,587	-0.01%
2018/02/07	53	54.82	50	54.35	48.95	3	7,199	0.04%
2018/02/06	37	58.02	54	57.75	52.20	-17	6,565	-0.26%
2018/02/05	44	56.22	49	56.12	58.00	-5	5,914	-0.08%
2018/02/02	36	51.23	23	50.89	52.80	13	5,273	0.25%
2018/02/01	101	46.15	110	45.79	48.00	-9	4,891	-0.18%	大買/大賣/
2018/01/31	30	42.14	3	43.65	43.65	27	4,577	0.59%
2018/01/26	3	38.50	3	40.40	40.00	0	4,440	0.00%
2018/01/08	5	32.90	5	34.00	34.00	0	3,450	0.00%
2018/01/05	8	29.82	8	29.67	30.95	0	3,223	0.00%
2018/01/04	2	27.30	3	27.73	28.15	-1	2,767	-0.04%