世紀鋼 (9958)-華南永昌-鳳山券商分點個股進出

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－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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	11	219.68	217.50	-11	6,652	-0.17%
2024/04/26	0	0.00	2	215.00	212.50	-2	6,693	-0.03%
2024/04/25	3	207.33	3	208.33	207.50	0	6,699	0.00%
2024/04/24	0	0.00	1	201.00	200.00	-1	6,689	-0.01%
2024/04/23	3	197.66	2.2	195.05	194.00	0.8	6,756	0.01%
2024/04/22	1	202.00	1	198.00	198.00	0	6,803	0.00%
2024/04/19	1	213.50	2	209.75	212.00	-1	6,981	-0.01%
2024/04/18	1	213.00	1	218.50	215.50	0	6,969	0.00%
2024/04/17	3	217.17	6	218.75	216.50	-3	6,996	-0.04%
2024/04/16	1	211.00	1	215.00	211.50	0	7,118	0.00%
2024/04/15	3	214.83	3	212.83	210.00	0	7,041	0.00%
2024/04/12	1	201.55	2.1	206.41	206.50	-1	6,916	-0.01%
2024/04/11	70.1	201.28	55	200.50	200.50	15.1	6,878	0.22%
2024/04/10	2	225.00	5	224.60	222.50	-3	6,709	-0.04%
2024/04/09	1	212.00	0	0.00	212.00	1	6,606	0.02%
2024/04/08	0	212.00	0	0.00	213.50	0	6,659	0.00%
2024/04/03	6.1	215.84	7	215.00	216.00	-0.9	6,637	-0.01%
2024/04/02	1	217.44	0	0.00	212.50	1	6,604	0.02%
2024/04/01	3	219.50	2	217.00	217.00	1	6,618	0.02%
2024/03/29	0	220.50	0	0.00	218.50	0	6,595	0.00%
2024/03/28	3	223.67	1	220.50	221.00	2	6,601	0.03%
2024/03/27	12	223.63	1	221.50	221.50	11	6,580	0.17%
2024/03/26	4.2	235.77	0	0.00	228.50	4.2	6,614	0.06%
2024/03/25	1	230.50	2	229.75	237.50	-1	6,471	-0.02%
2024/03/22	2	220.26	5	222.70	221.00	-3	6,440	-0.05%
2024/03/21	4	217.62	2	219.50	219.50	2	6,438	0.03%
2024/03/20	8	209.25	2	202.25	207.50	6	6,744	0.09%
2024/03/19	3.1	217.33	1	222.00	217.50	2.1	6,635	0.03%
2024/03/18	0	0.00	3	220.50	224.00	-3	6,628	-0.05%
2024/03/15	4	225.00	1	228.00	225.00	3	6,641	0.05%
2024/03/14	1	233.00	0	0.00	232.00	1	6,668	0.01%
2024/03/12	1	237.00	2	243.50	248.50	-1	6,712	-0.01%
2024/03/11	2	237.74	2	237.25	230.50	0	6,718	0.00%
2024/03/07	1.1	242.48	0	0.00	241.00	1.1	6,793	0.02%
2024/03/06	2	248.50	1	248.00	248.00	1	6,691	0.01%
2024/03/05	3	250.00	0	0.00	249.00	3	6,663	0.05%
2024/03/04	2	258.50	0	0.00	252.50	2	6,596	0.03%
2024/03/01	5	254.20	0	0.00	260.00	5	6,539	0.08%
2024/02/29	2	263.50	3	259.00	257.50	-1	6,506	-0.02%
2024/02/26	2	256.25	1	255.50	254.00	1	6,507	0.02%
2024/02/23	3	258.17	5	257.90	253.00	-2	6,487	-0.03%
2024/02/22	2	255.21	5	254.40	254.50	-3	6,364	-0.05%
2024/02/21	6	236.75	0	0.00	236.50	6	6,285	0.10%
2024/02/19	0	245.00	0	0.00	240.50	0	6,365	0.00%
2024/02/16	3	246.50	5	244.00	248.00	-2	6,428	-0.03%
2024/02/15	6	224.92	5	235.89	235.00	1	6,407	0.02%
2024/02/05	1	219.48	0	0.00	219.00	1	6,563	0.02%
2024/02/02	2	216.51	0	0.00	216.50	2	6,768	0.03%
2024/02/01	1	218.50	1	217.00	217.00	0	6,831	0.00%
2024/01/31	3.1	220.45	1	220.50	219.00	2.1	6,912	0.03%
2024/01/30	1	222.50	0	0.00	222.50	1	6,893	0.01%
2024/01/29	1.1	222.02	1	224.00	225.00	0.1	6,876	0.00%
2024/01/26	3	222.83	2	218.50	219.50	1	6,900	0.01%
2024/01/24	2	217.75	1	216.50	216.50	1	7,217	0.01%
2024/01/23	16	210.31	17	212.56	220.50	-1	7,271	-0.01%
2024/01/22	0	0.00	3	201.83	205.50	-3	7,049	-0.04%
2024/01/19	3	192.84	0	0.00	191.00	3	6,986	0.04%
2024/01/18	1	200.00	1	203.50	197.00	0	6,972	0.00%
2024/01/17	1	205.00	1	202.00	205.00	0	6,919	0.00%
2024/01/16	4	204.88	1	204.00	204.50	3	6,830	0.04%
2024/01/15	3	196.00	6.1	193.43	203.50	-3.1	6,744	-0.05%
2024/01/12	3.1	190.03	1	193.50	189.00	2.1	6,546	0.03%
2024/01/11	0	0.00	0.1	186.50	191.50	-0.1	6,489	0.00%
2024/01/10	3.1	185.77	4	185.50	189.00	-0.9	6,488	-0.01%
2024/01/09	0	0.00	2	183.50	186.50	-2	6,323	-0.03%
2024/01/05	2	182.50	6	182.92	183.50	-4	6,336	-0.06%
2024/01/04	0	0.00	4.1	180.35	180.00	-4.1	6,296	-0.07%
2024/01/03	2	177.00	1	175.50	177.50	1	6,295	0.02%
2023/12/29	0	0.00	3	174.50	174.50	-3	6,333	-0.05%
2023/12/28	1	172.00	1	172.50	173.50	0	6,368	0.00%
2023/12/25	9	170.94	0	0.00	168.00	9	6,407	0.14%
2023/12/22	1	172.00	0	0.00	171.50	1	6,401	0.02%
2023/12/21	3	172.00	0	0.00	173.50	3	6,430	0.05%
2023/12/20	1	181.50	1	178.00	178.00	0	6,423	0.00%
2023/12/18	0	0.00	7	179.07	181.50	-7	6,314	-0.11%
2023/12/15	6.1	174.68	1	178.50	172.00	5.1	6,262	0.08%
2023/12/14	1	186.50	6	187.08	186.50	-5	5,929	-0.08%
2023/12/13	1	184.50	2	183.50	180.00	-1	6,067	-0.02%
2023/12/12	1	181.50	0	0.00	181.00	1	6,307	0.02%
2023/12/11	1	179.50	1	178.00	179.00	0	6,307	0.00%
2023/12/08	5	182.50	1	182.50	182.50	4	6,312	0.06%
2023/12/07	5	181.40	4	182.50	182.00	1	6,321	0.02%
2023/12/06	2	178.50	1	179.50	180.00	1	6,256	0.02%
2023/12/05	4	178.63	6	177.25	179.00	-2	6,182	-0.03%
2023/12/01	1	167.50	1	167.50	167.00	0	6,117	0.00%
2023/11/29	1	166.00	0	0.00	166.00	1	6,221	0.02%
2023/11/28	0	0.00	1	167.00	166.50	-1	6,249	-0.02%
2023/11/27	2	167.75	1	168.00	166.50	1	6,305	0.02%
2023/11/24	1	173.50	8	171.25	173.50	-7	6,299	-0.11%
2023/11/22	2	169.25	3	168.83	168.00	-1	6,358	-0.02%
2023/11/20	2	166.50	0	0.00	165.50	2	6,356	0.03%
2023/11/16	5	169.60	1	169.00	170.00	4	6,303	0.06%
2023/11/15	15	165.67	15	166.50	165.50	0	6,246	0.00%
2023/11/14	3	167.33	2	167.25	169.00	1	6,146	0.02%
2023/11/13	22	165.66	24	166.94	166.00	-2	6,074	-0.03%
2023/11/10	9	155.28	14	156.39	159.00	-5	5,813	-0.09%
2023/11/09	3	150.33	2	151.00	151.00	1	5,631	0.02%
2023/11/08	1	143.50	1	148.50	147.00	0	5,657	0.00%
2023/11/03	2	137.75	2	139.00	140.00	0	5,700	0.00%
2023/11/02	1	139.50	1	140.00	139.50	0	5,716	0.00%
2023/11/01	30	137.10	29	138.29	143.50	1	5,589	0.02%
2023/10/31	153	150.77	150	150.50	150.50	3	5,324	0.06%	大買/大賣/
2023/10/30	1	168.50	0	0.00	167.00	1	5,302	0.02%
2023/10/27	2	167.50	2	168.75	167.50	0	5,387	0.00%
2023/10/26	3	163.83	2	164.75	164.00	1	5,434	0.02%
2023/10/25	1	170.50	0	0.00	170.00	1	5,423	0.02%
2023/10/24	1	172.00	1	173.00	172.00	0	5,466	0.00%
2023/10/16	0	0.00	2	177.25	175.50	-2	6,000	-0.03%
2023/10/13	5	171.60	6	173.42	172.00	-1	6,119	-0.02%
2023/10/12	2	175.50	1	174.00	175.50	1	6,335	0.02%
2023/10/11	4	173.25	4	174.00	172.00	0	6,489	0.00%
2023/10/06	4	175.75	4	175.50	176.00	0	6,735	0.00%
2023/10/05	1	175.50	1	180.00	175.00	0	6,810	0.00%
2023/10/04	2	182.25	2	180.50	182.00	0	6,988	0.00%
2023/10/03	2	180.00	2.1	177.88	176.50	-0.1	7,197	0.00%
2023/10/02	1	183.50	1	183.00	182.50	0	7,640	0.00%
2023/09/28	1	181.00	1	182.50	181.00	0	7,767	0.00%
2023/09/27	1	182.50	1	182.00	183.00	0	7,818	0.00%
2023/09/26	2	179.50	3	181.83	179.00	-1	7,938	-0.01%
2023/09/25	3	176.83	2	181.50	177.50	1	8,099	0.01%
2023/09/22	3	180.67	3	181.33	181.00	0	8,446	0.00%
2023/09/21	1	181.00	1	184.50	181.00	0	8,655	0.00%
2023/09/20	2	184.25	3	185.83	183.00	-1	8,701	-0.01%
2023/09/19	2	185.00	2	187.00	187.00	0	8,614	0.00%
2023/09/18	1	191.00	1	180.00	188.00	0	8,476	0.00%
2023/09/15	7	177.93	9	177.00	178.50	-2	8,215	-0.02%
2023/09/14	6	167.92	6	165.92	167.50	0	7,911	0.00%
2023/09/13	2	160.00	3	162.33	160.50	-1	7,851	-0.01%
2023/09/12	1	166.00	1	170.00	165.50	0	7,792	0.00%
2023/09/11	6	171.42	5	168.70	170.00	1	7,726	0.01%
2023/09/08	3	167.83	4	166.25	166.50	-1	7,673	-0.01%
2023/09/07	1	165.50	1	166.00	165.50	0	7,677	0.00%
2023/09/06	2	169.00	4	169.00	166.00	-2	7,691	-0.03%
2023/09/05	0	0.00	1	160.50	165.00	-1	7,660	-0.01%
2023/09/04	1	159.00	1	159.50	159.00	0	7,600	0.00%
2023/09/01	1	160.00	2	162.50	159.00	-1	7,583	-0.01%
2023/08/31	1	160.50	2	160.25	160.00	-1	7,547	-0.01%
2023/08/30	2	158.00	2	157.25	157.50	0	7,489	0.00%
2023/08/29	1	160.00	4	156.50	157.00	-3	7,445	-0.04%
2023/08/28	6	150.67	2	150.00	150.00	4	7,327	0.05%
2023/08/25	1	144.00	1	141.50	144.00	0	7,256	0.00%
2023/08/24	0	0.00	1	145.50	142.50	-1	7,278	-0.01%
2023/08/22	1	138.50	0	0.00	138.00	1	7,463	0.01%
2023/08/17	1	139.50	1	143.00	143.50	0	7,497	0.00%
2023/08/11	1	143.50	0	0.00	143.50	1	7,361	0.01%
2023/08/10	0	0.00	3.1	148.50	145.00	-3.1	7,284	-0.04%
2023/08/09	0	0.00	1	158.00	151.50	-1	7,190	-0.01%
2023/08/08	4.1	158.85	3	157.33	157.00	1.1	7,172	0.02%
2023/08/07	2	153.00	2	153.50	153.00	0	7,096	0.00%
2023/08/02	2	157.75	2	154.50	151.50	0	7,156	0.00%
2023/08/01	2	154.00	0	0.00	156.00	2	7,157	0.03%
2023/07/31	1	165.00	1	160.50	160.50	0	7,087	0.00%
2023/07/28	1	165.50	1	164.50	165.50	0	7,045	0.00%
2023/07/27	5	163.50	4	164.25	163.50	1	7,092	0.01%
2023/07/26	10	165.00	10	163.80	164.00	0	7,021	0.00%
2023/07/25	5	164.30	5	164.40	164.50	0	6,878	0.00%
2023/07/24	1	155.50	4	161.50	158.50	-3	6,735	-0.04%
2023/07/21	4	149.38	11	146.45	149.50	-7	6,458	-0.11%
2023/07/20	1	147.50	3.2	147.12	147.50	-2.2	6,443	-0.03%
2023/07/18	6.2	144.61	2	144.00	141.50	4.2	6,490	0.06%
2023/07/17	4	149.13	5	149.90	149.00	-1	6,392	-0.02%
2023/07/13	0	0.00	5.2	147.13	144.50	-5.2	6,123	-0.08%
2023/07/12	9	141.39	0	0.00	143.00	9	5,938	0.15%
2023/07/10	3.2	147.41	0	0.00	146.00	3.2	5,727	0.06%
2023/07/07	3	145.17	4	141.75	144.00	-1	5,747	-0.02%
2023/07/06	5	135.80	5	136.30	136.50	0	5,326	0.00%
2023/07/05	0	0.00	3	131.17	131.00	-3	5,329	-0.06%
2023/07/03	4	138.25	3	138.67	137.50	1	5,175	0.02%
2023/06/30	4	129.38	4	133.38	136.00	0	4,961	0.00%
2023/06/29	0	0.00	8	128.88	129.50	-8	4,553	-0.18%
2023/06/28	5	117.00	4	117.25	118.00	1	4,363	0.02%
2023/06/27	0	0.00	2	113.00	113.00	-2	4,255	-0.05%
2023/06/16	1	114.50	1	115.50	113.00	0	4,261	0.00%
2023/06/09	3	115.50	6	114.83	116.00	-3	4,198	-0.07%
2023/06/07	1	111.50	1	112.00	112.50	0	4,176	0.00%
2023/05/30	0	0.00	2	111.25	109.50	-2	4,128	-0.05%
2023/05/29	0	0.00	2	107.00	109.50	-2	4,073	-0.05%
2023/05/25	1	99.60	0	0.00	98.60	1	3,868	0.03%
2023/05/10	1	103.50	1	105.00	103.50	0	3,949	0.00%
2023/05/09	1	108.00	0	0.00	103.00	1	3,939	0.03%
2023/05/04	1	117.50	1	117.50	117.50	0	3,912	0.00%
2023/05/03	1	116.00	1	115.50	116.00	0	4,009	0.00%
2023/04/26	1	111.00	1	110.50	111.00	0	4,020	0.00%
2023/04/24	1	112.50	0	0.00	113.50	1	3,966	0.03%
2023/04/21	2	115.00	4	117.25	115.00	-2	3,934	-0.05%
2023/04/18	1	115.50	1	114.00	114.00	0	3,722	0.00%
2023/04/17	0	0.00	1	116.50	115.50	-1	3,711	-0.03%
2023/04/14	2	111.75	2	112.75	112.00	0	3,647	0.00%
2023/04/13	2	111.50	2	111.75	112.50	0	3,634	0.00%
2023/04/12	2	108.99	4	107.13	112.50	-2	3,558	-0.06%
2023/04/11	3	105.00	3	105.50	106.00	0	3,367	0.00%
2023/04/10	2	105.75	3.1	105.68	105.00	-1.1	3,443	-0.03%
2023/04/07	1	102.00	1	102.00	102.50	0	3,296	0.00%
2023/04/06	0	0.00	7	97.61	98.00	-7	3,247	-0.22%
2023/03/31	0	0.00	2	94.40	94.60	-2	3,358	-0.06%
2023/03/30	3	91.77	0	0.00	92.40	3	3,436	0.09%
2023/03/29	0	94.30	0	0.00	93.60	0	3,410	0.00%
2023/03/28	1	97.10	0	0.00	96.50	1	3,430	0.03%
2023/03/27	1	97.50	0	0.00	97.30	1	3,450	0.03%
2023/03/24	1	99.00	0	0.00	99.00	1	3,489	0.03%
2023/03/21	1	98.60	3	98.57	98.50	-2	3,565	-0.06%
2023/03/20	2	99.60	3	100.27	99.50	-1	3,563	-0.03%
2023/03/17	0	0.00	2	97.20	97.60	-2	3,593	-0.06%
2023/03/15	3	98.37	0	0.00	97.90	3	3,776	0.08%
2023/03/10	1	100.00	0	0.00	98.50	1	3,921	0.03%
2023/03/09	1	103.00	0	0.00	102.50	1	3,897	0.03%
2023/03/07	0	0.00	6	106.42	107.00	-6	3,966	-0.15%
2023/03/06	0	0.00	1	102.50	103.00	-1	3,954	-0.03%
2023/03/02	1	102.50	0	0.00	102.50	1	3,986	0.03%
2023/02/24	11	104.00	14	104.79	104.00	-3	4,103	-0.07%
2023/02/23	4	106.38	0	0.00	106.50	4	4,187	0.10%
2023/02/22	2	107.00	1	105.50	106.00	1	4,189	0.02%
2023/02/21	2	107.75	0	0.00	105.50	2	4,176	0.05%
2023/02/20	3	106.00	4	106.13	106.50	-1	4,187	-0.02%
2023/02/16	3	99.00	0	0.00	99.00	3	4,124	0.07%
2023/02/14	0	0.00	1	99.20	99.00	-1	4,113	-0.02%
2023/02/08	1	98.40	0	0.00	98.40	1	4,093	0.02%
2023/02/06	2	99.90	1	104.50	99.60	1	4,063	0.02%
2023/02/03	0	0.00	2	105.50	105.00	-2	3,971	-0.05%
2023/02/02	1	105.50	1	106.00	105.50	0	4,028	0.00%
2023/02/01	1	107.00	3	106.00	105.00	-2	3,987	-0.05%
2023/01/17	3	95.00	1	95.10	95.00	2	4,001	0.05%
2023/01/16	2	92.90	2	92.95	92.90	0	4,039	0.00%
2023/01/11	1	93.30	1	94.00	93.30	0	4,190	0.00%
2023/01/10	2	93.30	2	93.35	93.30	0	4,159	0.00%
2023/01/09	1	93.30	2	92.25	93.30	-1	4,100	-0.02%
2023/01/06	1	90.10	1	89.80	89.80	0	4,022	0.00%
2023/01/05	1	89.60	1	90.30	89.50	0	4,011	0.00%
2023/01/04	1	91.70	2	92.25	91.70	-1	3,978	-0.03%
2023/01/03	1	91.10	1	90.70	90.90	0	3,951	0.00%
2022/12/29	2	90.55	2	91.30	90.80	0	3,854	0.00%
2022/12/28	7	91.56	9	91.56	91.90	-2	3,763	-0.05%
2022/12/27	2	88.00	3	87.83	88.00	-1	3,626	-0.03%
2022/12/26	1	87.00	1	86.20	86.20	0	3,627	0.00%
2022/12/23	4	89.53	4	89.95	88.90	0	3,619	0.00%
2022/12/22	1	90.10	4	88.18	90.00	-3	3,537	-0.08%
2022/12/21	2	85.90	5	84.58	83.70	-3	3,507	-0.09%
2022/12/20	2	82.60	1	85.00	81.70	1	3,520	0.03%
2022/12/19	1	86.20	0	0.00	85.50	1	3,524	0.03%
2022/12/16	2	88.65	0	0.00	87.70	2	3,573	0.06%
2022/12/15	3	90.83	3	90.87	90.90	0	3,556	0.00%
2022/12/14	1	90.30	2	89.45	90.30	-1	3,528	-0.03%
2022/12/13	1	88.50	3	89.13	87.80	-2	3,500	-0.06%
2022/12/08	2	90.05	2	88.40	90.00	0	3,421	0.00%
2022/12/07	4	87.55	1	90.10	85.90	3	3,324	0.09%
2022/12/06	2	89.85	14	90.51	90.20	-12	3,217	-0.37%
2022/12/05	6	89.40	2	89.80	88.80	4	3,152	0.13%
2022/12/02	12	87.88	2	88.30	88.70	10	3,095	0.32%
2022/11/30	2	84.20	0	0.00	85.00	2	2,989	0.07%
2022/11/29	0	0.00	1	84.30	85.10	-1	2,969	-0.03%
2022/11/28	0	0.00	1	82.50	82.50	-1	2,896	-0.03%
2022/11/25	3	80.97	0	0.00	80.50	3	2,882	0.10%
2022/11/22	2	85.30	1	83.00	82.90	1	2,816	0.04%
2022/11/21	2	85.90	4	84.79	86.30	-2	2,738	-0.07%
2022/11/16	2	80.20	1	82.40	81.90	1	2,656	0.04%
2022/11/15	1	81.80	0	0.00	81.80	1	2,614	0.04%
2022/11/14	0	0.00	2	81.80	81.70	-2	2,645	-0.08%
2022/11/09	1	78.60	0	0.00	78.30	1	3,016	0.03%
2022/11/03	1	78.40	1	79.00	78.40	0	2,957	0.00%
2022/11/02	0	0.00	0	79.20	78.70	0	2,941	0.00%
2022/11/01	3	78.43	3	78.33	78.90	0	2,928	0.00%
2022/10/31	1	79.86	1	80.80	77.00	0	2,895	0.00%
2022/10/28	2	80.95	3	81.03	80.80	-1	2,838	-0.04%
2022/10/27	0	0.00	1	79.30	81.20	-1	2,823	-0.04%
2022/10/26	4	79.50	8	79.15	80.00	-4	2,780	-0.14%
2022/10/25	2	80.00	3	79.33	80.00	-1	2,724	-0.04%
2022/10/24	0	0.00	1	77.90	78.10	-1	2,582	-0.04%
2022/10/21	1	73.60	1	73.20	73.60	0	2,496	0.00%
2022/10/19	0	0.00	0	71.80	70.40	0	2,376	0.00%
2022/10/05	1	66.40	0	0.00	66.20	1	2,505	0.04%
2022/10/04	1	65.40	0	0.00	65.40	1	2,561	0.04%
2022/09/26	0	0.00	1	66.50	66.40	-1	2,544	-0.04%
2022/09/23	1	70.50	1	70.50	70.40	0	2,556	0.00%
2022/09/22	2	76.40	1	76.80	76.20	1	2,561	0.04%
2022/09/20	1	78.40	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%
2022/09/12	0	0.00	1	83.30	83.70	-1	2,837	-0.04%
2022/09/07	1	80.50	0	0.00	80.50	1	2,967	0.03%
2022/09/02	2	84.65	3	84.47	84.60	-1	3,185	-0.03%
2022/09/01	0	86.10	0	0.00	85.30	0	3,198	0.00%
2022/08/31	0	0.00	0.1	87.20	87.30	-0.1	3,214	0.00%
2022/08/29	0.1	85.50	0	0.00	85.40	0.1	3,241	0.00%
2022/08/26	2	86.40	0	0.00	86.10	2	3,237	0.06%
2022/08/25	1	87.80	1	87.90	87.70	0	3,223	0.00%
2022/08/24	1	88.60	2	88.15	88.20	-1	3,225	-0.03%
2022/08/23	1	86.60	1.1	86.52	86.60	-0.1	3,215	0.00%
2022/08/22	0.1	85.40	0	86.20	86.20	0	3,253	0.00%
2022/08/19	0	84.50	0.1	85.50	86.50	0	3,243	0.00%
2022/08/18	2.1	82.34	3	83.20	83.90	-0.9	3,198	-0.03%
2022/08/17	5.1	90.86	0	0.00	88.00	5.1	3,013	0.17%
2022/08/16	3	99.20	0	0.00	97.70	3	2,843	0.11%
2022/08/11	0	0.00	10	99.30	99.10	-10	2,927	-0.34%
2022/07/21	1	96.50	0	0.00	97.80	1	3,745	0.03%
2022/07/20	0	0.00	1	98.10	97.40	-1	4,535	-0.02%
2022/07/18	1	93.10	0	0.00	94.50	1	4,654	0.02%
2022/07/12	2	99.75	0	0.00	98.00	2	5,311	0.04%
2022/07/07	2	107.50	0	0.00	106.00	2	6,067	0.03%
2022/07/06	1	108.00	0	0.00	106.50	1	6,132	0.02%
2022/07/05	3	112.17	1	113.00	112.50	2	6,141	0.03%
2022/07/04	5	109.50	0	0.00	112.50	5	6,096	0.08%
2022/07/01	1	109.00	8	111.31	109.00	-7	6,082	-0.12%
2022/06/30	1	111.50	1	112.50	110.50	0	6,034	0.00%
2022/06/29	0	0.00	1	109.50	110.50	-1	6,062	-0.02%
2022/06/24	0	0.00	4	104.00	107.50	-4	6,191	-0.06%
2022/06/23	2	99.00	1	100.50	101.50	1	6,235	0.02%
2022/06/21	1	100.00	0	0.00	101.00	1	6,577	0.02%
2022/06/17	3	100.17	0	0.00	101.00	3	6,524	0.05%
2022/06/16	1	106.00	0	0.00	105.50	1	6,414	0.02%
2022/06/15	1	114.50	1	110.00	108.00	0	6,386	0.00%
2022/06/14	0	0.00	0	111.00	110.00	0	6,176	0.00%
2022/06/09	1	115.00	0	0.00	114.50	1	6,112	0.02%
2022/06/08	1	113.50	0	0.00	113.50	1	6,089	0.02%
2022/06/07	1	112.50	0	0.00	114.00	1	6,089	0.02%
2022/06/02	7	112.57	1	113.00	112.50	6	6,122	0.10%
2022/06/01	3	114.50	0	0.00	114.00	3	6,132	0.05%
2022/05/31	1	115.50	0	0.00	116.00	1	6,126	0.02%
2022/05/24	1	115.50	0	0.00	114.50	1	6,028	0.02%
2022/05/19	1	115.50	5	118.50	119.00	-4	5,901	-0.07%
2022/05/16	1	116.50	1	117.50	118.50	0	5,809	0.00%
2022/05/13	10	115.95	10	117.35	116.00	0	5,750	0.00%
2022/05/11	10	119.60	12	116.25	115.50	-2	5,588	-0.04%
2022/05/10	9	116.00	9	116.50	117.50	0	5,551	0.00%
2022/05/09	1	116.50	0	0.00	116.00	1	5,528	0.02%
2022/05/06	1	122.00	0	0.00	119.50	1	5,498	0.02%
2022/05/04	11	122.09	13	120.77	120.50	-2	5,462	-0.04%
2022/05/03	10	124.40	7	124.07	123.50	3	5,418	0.06%
2022/04/29	9	125.56	10	126.60	127.50	-1	5,388	-0.02%
2022/04/28	6	130.50	8	128.13	125.00	-2	5,336	-0.04%
2022/04/27	19	130.71	19	130.89	134.00	0	5,177	0.00%
2022/04/26	20	134.13	18.1	134.67	133.50	1.9	5,001	0.04%
2022/04/25	5	125.60	6	126.92	127.50	-1	4,210	-0.02%
2022/04/22	2	129.50	3	129.00	128.50	-1	4,124	-0.02%
2022/04/21	8	131.25	8	131.94	127.50	0	4,080	0.00%
2022/04/19	4	133.38	5	133.70	133.50	-1	3,920	-0.03%
2022/04/18	15	132.43	14	131.71	132.50	1	3,801	0.03%
2022/04/15	13.1	130.41	13	130.69	130.50	0.1	3,517	0.00%
2022/04/14	3	124.00	10	122.50	124.00	-7	3,058	-0.23%
2022/04/13	2	117.50	0	0.00	117.50	2	2,849	0.07%
2022/04/12	2	118.50	2	118.00	118.50	0	2,793	0.00%
2022/04/11	9	118.17	9	115.50	115.00	0	2,716	0.00%
2022/04/07	0	0.00	1	113.00	112.00	-1	2,655	-0.04%
2022/04/01	3	116.00	33	114.09	115.50	-30	2,591	-1.16%
2022/03/31	33	113.76	0	0.00	111.00	33	2,490	1.33%
2022/03/30	2	113.00	0	0.00	112.50	2	2,432	0.08%
2022/03/29	3	115.17	4	115.00	113.50	-1	2,388	-0.04%
2022/03/28	7	117.00	14	117.36	121.50	-7	2,230	-0.31%
2022/03/25	13	120.58	1	120.00	119.00	12	2,145	0.56%
2022/03/24	3	121.67	9	120.00	119.50	-6	2,259	-0.27%
2022/03/23	0	0.00	1	111.50	111.50	-1	2,226	-0.04%
2022/03/22	0	0.00	11.3	110.97	112.00	-11.3	2,223	-0.51%
2022/03/14	10	107.00	0	0.00	107.50	10	2,210	0.45%
2022/03/09	2	105.75	0	0.00	105.50	2	2,212	0.09%
2022/03/08	0.3	107.00	0	0.00	105.00	0.3	2,187	0.01%
2022/03/07	1	109.50	0	0.00	108.00	1	2,158	0.05%
2022/03/04	0	0.00	14	113.64	112.00	-14	2,133	-0.66%
2022/03/03	2	114.00	0	0.00	114.00	2	2,133	0.09%
2022/02/25	0	0.00	2	109.50	108.50	-2	2,217	-0.09%
2022/02/24	0	0.00	2	108.50	108.50	-2	2,224	-0.09%
2022/02/22	0	0.00	2	113.00	111.50	-2	2,257	-0.09%
2022/02/21	2	114.50	0	0.00	113.50	2	2,253	0.09%
2022/02/17	2	111.00	0	0.00	110.50	2	2,241	0.09%
2022/02/16	10	109.50	0	0.00	109.50	10	2,266	0.44%
2022/02/10	0	0.00	1	112.00	112.00	-1	2,366	-0.04%
2022/02/08	0	0.00	1	112.00	110.50	-1	2,457	-0.04%
2022/01/25	4	106.63	2	105.75	105.50	2	2,498	0.08%
2022/01/24	5	108.70	3	109.00	109.00	2	2,524	0.08%
2022/01/17	1	114.00	0	0.00	114.00	1	2,671	0.04%
2022/01/14	0	0.00	1	115.00	115.00	-1	2,695	-0.04%
2022/01/13	2	118.25	1	116.00	116.00	1	2,717	0.04%
2022/01/10	5	120.40	13	118.15	121.00	-8	2,728	-0.29%
2022/01/07	5	116.00	3	116.00	116.50	2	2,746	0.07%
2022/01/06	0	0.00	1	114.00	114.50	-1	2,795	-0.04%
2022/01/03	0	0.00	2	113.49	114.00	-2	3,122	-0.07%
2021/12/29	1	110.50	0	0.00	111.00	1	4,067	0.02%
2021/12/24	2	110.50	0	0.00	110.50	2	5,362	0.04%
2021/12/23	0	0.00	1	111.50	111.50	-1	5,554	-0.02%
2021/12/20	8	117.75	1	114.00	114.00	7	5,569	0.13%
2021/12/17	4	117.00	6	117.33	116.50	-2	5,313	-0.04%
2021/12/15	0	108.50	0	0.00	109.00	0	5,101	0.00%
2021/12/10	1	108.50	0	0.00	108.50	1	5,104	0.02%
2021/12/02	1	111.00	1	111.00	110.00	0	5,170	0.00%
2021/11/29	0	0.00	2	109.00	109.00	-2	5,193	-0.04%
2021/11/26	0	0.00	2	111.00	110.00	-2	5,190	-0.04%
2021/11/25	4	112.13	2	111.50	111.50	2	5,200	0.04%
2021/11/24	1	113.50	2	113.25	112.00	-1	5,212	-0.02%
2021/11/19	0	0.00	3	111.00	111.50	-3	5,154	-0.06%
2021/11/15	4	109.63	4	108.75	109.00	0	5,155	0.00%
2021/11/10	3	114.67	0	0.00	114.00	3	5,123	0.06%
2021/11/09	0	0.00	3	114.00	114.50	-3	5,111	-0.06%
2021/11/08	4	114.25	45	115.44	114.00	-41	5,101	-0.80%
2021/11/05	2	111.00	0	0.00	110.50	2	5,044	0.04%
2021/11/03	1	112.00	0	0.00	112.00	1	5,088	0.02%
2021/11/02	41	115.35	2	114.25	111.50	39	5,088	0.77%
2021/11/01	3	116.00	3	115.83	115.00	0	5,076	0.00%
2021/10/28	10	113.65	15	113.50	114.00	-5	5,017	-0.10%
2021/10/27	0	0.00	3	107.67	109.00	-3	4,896	-0.06%
2021/10/26	0	0.00	5.1	106.79	106.00	-5.1	4,881	-0.10%
2021/10/25	4	105.38	2	105.50	105.50	2	4,873	0.04%
2021/10/22	6	105.75	3.1	105.68	105.50	2.9	4,896	0.06%
2021/10/21	7	107.29	2.1	108.00	108.00	5	4,909	0.10%
2021/10/20	6	108.67	5	107.20	106.50	1	4,874	0.02%
2021/10/19	1	107.50	0	0.00	108.00	1	4,845	0.02%
2021/10/18	3	109.32	0	0.00	107.50	3	4,837	0.06%
2021/10/15	4.1	108.52	2.4	109.17	110.50	1.7	4,826	0.04%
2021/10/14	2.1	111.79	1	112.00	111.50	1.1	4,733	0.02%
2021/10/13	6	115.58	6	116.75	118.00	0	4,607	0.00%
2021/10/12	1	113.00	0.5	114.50	113.00	0.5	4,523	0.01%
2021/10/08	4	122.50	4	121.13	121.00	0	4,420	0.00%
2021/10/07	5	119.10	7	120.00	123.50	-2	4,316	-0.05%
2021/10/06	45	127.00	43	128.85	122.00	2	4,053	0.05%
2021/10/05	2	119.75	2	121.00	123.50	0	3,406	0.00%
2021/10/04	15	121.73	16	120.63	121.50	-1	3,164	-0.03%
2021/10/01	11	117.23	11	117.32	113.00	0	2,791	0.00%
2021/09/30	6	111.08	9	112.83	116.50	-3	2,257	-0.13%
2021/09/29	4	106.88	4	107.25	106.00	0	2,115	0.00%
2021/09/17	1	103.50	0	0.00	103.50	1	2,701	0.04%
2021/09/13	1	108.50	0	0.00	108.00	1	3,427	0.03%
2021/09/10	1	110.00	1	110.50	109.50	0	3,531	0.00%
2021/09/08	1	104.00	0	0.00	103.00	1	3,798	0.03%
2021/09/07	1	107.00	1	107.50	107.00	0	4,045	0.00%
2021/09/03	1	109.00	1	108.50	108.50	0	4,632	0.00%
2021/08/27	1	114.00	1	112.50	113.00	0	5,559	0.00%
2021/08/25	1	112.50	0	0.00	114.50	1	5,636	0.02%
2021/08/19	1	110.00	0	0.00	110.00	1	5,888	0.02%
2021/08/17	0	0.00	0.2	113.50	112.50	-0.2	5,908	0.00%
2021/08/12	1	115.00	0	0.00	115.00	1	5,937	0.02%
2021/08/11	0	0.00	2	116.00	114.50	-2	5,995	-0.03%
2021/08/09	0	0.00	1	120.00	119.50	-1	6,130	-0.02%
2021/08/05	2	117.75	0	0.00	119.00	2	6,271	0.03%
2021/08/04	4	119.25	0	0.00	118.50	4	6,460	0.06%
2021/07/28	0	0.00	31	121.00	123.00	-31	7,292	-0.43%
2021/07/27	1	121.50	16	125.00	121.00	-15	7,352	-0.20%
2021/07/23	0	0.00	1	127.00	126.50	-1	7,531	-0.01%
2021/07/21	1	127.00	0	0.00	127.50	1	7,536	0.01%
2021/07/19	1	130.50	0	0.00	129.50	1	7,501	0.01%
2021/07/15	0	0.00	1	129.50	131.00	-1	7,606	-0.01%
2021/07/14	1	123.50	1	126.50	126.50	0	7,680	0.00%
2021/07/13	2	126.25	0	0.00	126.00	2	7,810	0.03%
2021/07/09	3	130.67	1	129.50	129.00	2	7,879	0.03%
2021/07/08	1	131.50	2	131.00	133.50	-1	7,911	-0.01%
2021/07/07	0	0.00	1	130.50	130.50	-1	7,908	-0.01%
2021/07/06	5	134.10	1	135.50	134.00	4	7,945	0.05%
2021/07/05	11	137.77	11	139.23	136.00	0	7,924	0.00%
2021/07/02	2	132.50	4	132.75	133.50	-2	7,828	-0.03%
2021/07/01	6	131.50	1	130.00	129.50	5	7,797	0.06%
2021/06/30	3.1	134.52	45	134.14	134.00	-41.9	7,705	-0.54%
2021/06/29	8	133.63	8	132.56	131.50	0	7,616	0.00%
2021/06/28	1.1	131.20	0	0.00	131.50	1.1	7,515	0.01%
2021/06/25	4	133.00	1	136.00	131.50	3	7,436	0.04%
2021/06/24	4	135.88	4	135.00	134.50	0	7,399	0.00%
2021/06/23	9	137.72	3	138.83	134.00	6	7,310	0.08%
2021/06/22	5	138.80	6	138.58	137.50	-1	7,170	-0.01%
2021/06/21	4	133.25	5	133.20	133.50	-1	6,799	-0.01%
2021/06/18	13	132.81	5	133.60	132.50	8	6,703	0.12%
2021/06/17	28	134.38	16	134.50	132.50	12	6,614	0.18%
2021/06/16	29	132.67	34	133.76	132.50	-5	6,410	-0.08%
2021/06/15	9	128.89	11	129.64	130.00	-2	6,149	-0.03%
2021/06/11	10	128.00	18	126.61	124.50	-8	5,929	-0.13%
2021/06/10	9	123.17	7	122.71	121.50	2	5,562	0.04%
2021/06/09	3	118.67	11.5	118.61	123.50	-8.5	5,306	-0.16%
2021/06/08	1	112.50	1	114.00	112.50	0	5,065	0.00%
2021/06/07	5	112.40	3	111.17	111.50	2	5,059	0.04%
2021/06/04	9	119.61	6.1	121.26	116.00	2.9	4,986	0.06%
2021/06/03	2	115.25	3	116.67	116.00	-1	4,642	-0.02%
2021/06/02	8	115.19	5	115.40	115.00	3	4,624	0.06%
2021/06/01	15	112.63	11	112.45	113.50	4	4,574	0.09%
2021/05/31	5	111.00	20	111.43	110.50	-15	4,564	-0.33%
2021/05/28	17	106.97	8	107.63	106.00	9	4,450	0.20%
2021/05/27	2	104.00	1	105.50	105.50	1	4,400	0.02%
2021/05/26	0	0.00	10	103.00	104.50	-10	4,505	-0.22%
2021/05/25	6	104.00	6	104.50	103.50	0	4,499	0.00%
2021/05/24	0	0.00	10	102.50	103.50	-10	4,519	-0.22%
2021/05/21	2	101.50	8	103.75	104.00	-6	4,565	-0.13%
2021/05/20	14	103.75	7	105.71	101.50	7	4,619	0.15%
2021/05/19	21	106.69	10	108.70	106.00	11	4,617	0.24%
2021/05/18	1	100.00	11	101.74	104.50	-10	4,604	-0.22%
2021/05/17	25	99.49	12	97.08	95.50	13	4,577	0.28%
2021/05/14	6	107.17	6	110.08	106.00	0	4,465	0.00%
2021/05/13	10	103.35	11	102.77	106.00	-1	4,390	-0.02%
2021/05/12	13	111.42	6	115.00	105.50	7	4,288	0.16%
2021/05/11	15	119.23	10	120.35	116.00	5	4,090	0.12%
2021/05/10	7	122.29	13	121.46	122.50	-6	3,867	-0.16%
2021/05/07	2	117.00	3	118.17	116.50	-1	3,558	-0.03%
2021/05/06	7	115.86	15	116.03	119.00	-8	3,469	-0.23%
2021/05/05	5	107.50	8	109.44	109.00	-3	3,343	-0.09%
2021/05/04	3	107.33	0	0.00	106.50	3	3,356	0.09%
2021/05/03	15	117.27	7	116.50	112.00	8	3,386	0.24%
2021/04/29	9	115.56	11	115.68	116.00	-2	3,283	-0.06%
2021/04/28	2	112.75	12	114.08	113.50	-10	3,255	-0.31%
2021/04/27	2	114.25	5	116.10	114.00	-3	3,268	-0.09%
2021/04/26	1	112.00	9	113.78	115.00	-8	3,267	-0.24%
2021/04/23	2	112.25	0	0.00	112.00	2	3,305	0.06%
2021/04/22	21	115.43	2	113.25	112.00	19	3,332	0.57%
2021/04/21	2	116.25	10	118.50	116.50	-8	3,284	-0.24%
2021/04/20	8	117.44	6	119.25	117.50	2	3,261	0.06%
2021/04/19	28	117.32	14	117.50	119.00	14	3,242	0.43%
2021/04/16	1	114.50	3	113.83	114.00	-2	3,150	-0.06%
2021/04/15	3	112.83	7	112.79	112.00	-4	3,155	-0.13%
2021/04/14	5	109.20	5	110.30	110.50	0	3,196	0.00%
2021/04/13	3	112.67	0	0.00	110.50	3	3,157	0.10%
2021/04/12	2	109.00	9	110.22	112.00	-7	3,162	-0.22%
2021/04/09	8	110.13	0	0.00	108.00	8	3,138	0.25%
2021/04/08	1	110.50	4	110.38	110.50	-3	3,123	-0.10%
2021/04/07	0	0.00	1	107.50	108.00	-1	3,132	-0.03%
2021/04/06	2	106.00	0	0.00	106.50	2	3,160	0.06%
2021/04/01	1.2	105.70	1	105.00	106.00	0.2	3,207	0.00%
2021/03/31	0	0.00	1	107.00	106.00	-1	3,224	-0.03%
2021/03/30	1	105.50	2	106.00	108.50	-1	3,245	-0.03%
2021/03/29	2.2	104.60	0	0.00	105.50	2.2	3,277	0.07%
2021/03/26	2	104.75	1	106.00	105.50	1	3,391	0.03%
2021/03/25	6	105.25	0	0.00	105.00	6	3,485	0.17%
2021/03/24	2	106.25	1	106.00	106.00	1	3,537	0.03%
2021/03/23	3	109.83	1	109.50	109.50	2	3,558	0.06%
2021/03/19	3	112.33	0	0.00	111.50	3	3,659	0.08%
2021/03/18	1	115.50	0	0.00	113.50	1	3,700	0.03%
2021/03/17	0	0.00	5	113.60	114.00	-5	3,728	-0.13%
2021/03/16	2	112.00	0	0.00	112.00	2	3,793	0.05%
2021/03/11	1	113.50	1	115.00	113.50	0	3,876	0.00%
2021/03/09	1	111.50	1	112.50	111.50	0	3,947	0.00%
2021/03/08	2	112.00	0	0.00	110.50	2	3,991	0.05%
2021/03/05	1	112.00	1	113.00	112.00	0	4,015	0.00%
2021/03/04	3	113.33	3	115.83	113.00	0	4,113	0.00%
2021/03/02	1	113.00	2	115.00	113.50	-1	4,227	-0.02%
2021/02/26	3	115.83	3	118.50	114.00	0	4,366	0.00%
2021/02/25	0.3	115.50	0	0.00	115.00	0.3	4,307	0.01%
2021/02/24	3	113.83	2	116.50	114.00	1	4,359	0.02%
2021/02/23	3	115.17	3	115.17	115.50	0	4,389	0.00%
2021/02/22	3	114.33	5	113.70	115.00	-2	4,366	-0.05%
2021/02/19	2	110.25	1	111.00	111.50	1	4,314	0.02%
2021/02/18	1	109.50	1	110.00	109.50	0	4,362	0.00%
2021/02/17	1	108.00	1	106.00	108.00	0	4,402	0.00%
2021/02/03	1	103.00	1	105.00	102.00	0	4,432	0.00%
2021/02/01	1	104.00	2	102.75	104.00	-1	4,622	-0.02%
2021/01/28	1	104.00	0	0.00	104.00	1	4,753	0.02%
2021/01/27	1	106.50	7	108.21	106.50	-6	4,791	-0.13%
2021/01/26	1	109.00	1	107.50	109.00	0	4,830	0.00%
2021/01/25	1	110.50	2	109.00	110.50	-1	4,821	-0.02%
2021/01/22	2	104.50	3	104.33	105.00	-1	4,748	-0.02%
2021/01/21	0	0.00	1	99.70	100.50	-1	4,716	-0.02%
2021/01/20	1	101.50	0	0.00	100.00	1	4,804	0.02%
2021/01/19	1	103.00	1	103.00	103.00	0	4,809	0.00%
2021/01/18	1	102.50	8	101.90	102.50	-7	4,802	-0.15%
2021/01/15	4.2	101.02	0	0.00	100.50	4.2	4,794	0.09%
2021/01/14	0	0.00	2	105.50	103.50	-2	4,842	-0.04%
2021/01/13	1	102.50	0	0.00	102.50	1	4,830	0.02%
2021/01/12	3.2	102.06	0	0.00	101.50	3.2	4,904	0.07%
2021/01/11	9.2	106.54	0	107.00	106.00	9.2	4,880	0.19%
2021/01/08	2	109.75	1	109.00	109.00	1	4,914	0.02%
2021/01/07	4	111.50	3	112.83	113.50	1	4,952	0.02%
2021/01/06	1.2	108.08	0	109.00	106.50	1.2	5,136	0.02%
2021/01/05	0.2	109.50	0.1	110.00	110.00	0.2	5,662	0.00%
2021/01/04	1	106.00	1	105.00	109.50	0	5,885	0.00%
2020/12/31	0	108.00	0	0.00	107.00	0	5,926	0.00%
2020/12/30	15	108.67	1	107.50	109.00	14	6,274	0.22%
2020/12/29	21	109.48	2	110.25	109.00	19	6,638	0.29%
2020/12/28	4	110.13	2	111.00	110.00	2	6,673	0.03%
2020/12/25	4	112.38	1	112.00	112.50	3	6,715	0.04%
2020/12/24	4	113.75	2.2	113.60	113.00	1.9	6,845	0.03%
2020/12/23	2	114.01	4	113.63	113.50	-2	7,092	-0.03%
2020/12/22	11	118.86	6.1	119.28	113.50	4.9	7,963	0.06%
2020/12/21	7	116.21	7	114.93	118.50	0	7,993	0.00%
2020/12/18	3	113.33	3	114.50	112.00	0	8,037	0.00%
2020/12/17	3	110.51	0	0.00	110.50	3	8,124	0.04%
2020/12/16	7	113.21	6	113.67	114.00	1	8,311	0.01%
2020/12/15	3	112.83	1	114.00	111.50	2	8,619	0.02%
2020/12/14	2	117.00	0	0.00	116.50	2	8,628	0.02%
2020/12/11	2	121.00	0	0.00	120.00	2	8,708	0.02%
2020/12/10	3	122.50	5	124.00	121.50	-2	8,802	-0.02%
2020/12/09	2	121.50	2	124.00	122.00	0	9,052	0.00%
2020/12/08	1	121.50	0	0.00	121.50	1	9,665	0.01%
2020/12/07	1	122.50	2	124.50	122.50	-1	9,957	-0.01%
2020/12/04	2	124.00	4	126.00	124.00	-2	10,280	-0.02%
2020/12/03	3	126.00	2	127.50	126.00	1	10,551	0.01%
2020/12/02	2	126.75	0	0.00	126.00	2	11,057	0.02%
2020/12/01	1	129.00	3	131.67	128.50	-2	11,168	-0.02%
2020/11/30	4	130.75	2	132.25	130.50	2	11,330	0.02%
2020/11/27	3	128.50	2	129.50	129.00	1	11,394	0.01%
2020/11/26	2	127.00	2	128.00	127.00	0	11,696	0.00%
2020/11/25	4	125.00	6	124.75	125.50	-2	12,113	-0.02%
2020/11/24	0.1	120.50	1	120.00	120.00	-0.9	12,092	-0.01%
2020/11/23	0	0.00	2	122.75	122.00	-2	12,418	-0.02%
2020/11/20	1	123.50	0	0.00	123.50	1	12,613	0.01%
2020/11/19	3	125.50	3	126.17	126.00	0	12,815	0.00%
2020/11/18	1	124.50	0	0.00	124.50	1	13,059	0.01%
2020/11/17	3	125.00	3	125.17	124.00	0	13,204	0.00%
2020/11/16	2	126.00	2	127.50	125.50	0	13,334	0.00%
2020/11/13	1	129.50	5	129.10	130.00	-4	13,382	-0.03%
2020/11/12	2	128.50	2	130.00	128.50	0	13,825	0.00%
2020/11/11	2	131.25	3	131.17	130.50	-1	13,868	-0.01%
2020/11/10	4	130.88	1	131.50	130.50	3	13,956	0.02%
2020/11/09	2	134.00	3	133.17	134.00	-1	14,046	-0.01%
2020/11/06	1	131.00	2	131.50	131.00	-1	13,998	-0.01%
2020/11/05	3	131.50	2	131.75	130.00	1	14,170	0.01%
2020/11/04	4	131.13	2	133.00	129.50	2	14,447	0.01%
2020/11/03	1	131.50	2	131.50	131.50	-1	14,817	-0.01%
2020/11/02	8	128.00	3	128.00	127.50	5	14,818	0.03%
2020/10/30	1	130.00	1	133.50	130.00	0	14,818	0.00%
2020/10/29	3	132.00	2	132.00	132.00	1	14,959	0.01%
2020/10/28	3	133.50	8	134.63	133.50	-5	14,980	-0.03%
2020/10/27	3	132.00	2	132.00	132.00	1	14,965	0.01%
2020/10/26	0.2	131.50	0	0.00	130.00	0.2	15,370	0.00%
2020/10/23	9	132.17	1	134.00	132.00	8	15,697	0.05%
2020/10/22	1	129.00	0	0.00	131.00	1	15,679	0.01%
2020/10/21	1	133.00	2	133.50	132.00	-1	15,659	-0.01%
2020/10/20	1	132.50	0	0.00	132.50	1	15,711	0.01%
2020/10/19	10	135.00	1	135.00	135.00	9	15,682	0.06%
2020/10/16	3	137.83	0	0.00	134.50	3	15,822	0.02%
2020/10/15	2	138.50	1	142.50	138.00	1	15,821	0.01%
2020/10/14	6	141.58	4	143.38	141.50	2	15,766	0.01%
2020/10/13	6	140.67	5	140.50	139.50	1	15,613	0.01%
2020/10/12	9	139.22	14	138.21	139.00	-5	15,189	-0.03%
2020/10/08	2	135.75	8	136.94	135.00	-6	15,200	-0.04%
2020/10/07	26	136.62	20	138.88	135.50	6	15,128	0.04%
2020/10/06	10	136.75	16	137.63	138.00	-6	14,831	-0.04%
2020/10/05	3	128.17	4	128.88	130.00	-1	14,654	-0.01%
2020/09/30	4	125.88	5	125.60	128.00	-1	14,650	-0.01%
2020/09/29	3	123.33	2	124.00	125.00	1	14,619	0.01%
2020/09/28	8	124.63	12	126.50	124.00	-4	14,564	-0.03%
2020/09/25	34	131.54	17	135.09	123.50	17	14,299	0.12%
2020/09/24	3	132.00	5	132.40	131.00	-2	13,382	-0.01%
2020/09/23	5	132.10	4	132.63	133.00	1	13,238	0.01%
2020/09/22	2	130.75	2	131.50	130.00	0	13,125	0.00%
2020/09/21	5	134.10	4	135.50	132.00	1	13,008	0.01%
2020/09/18	2	134.75	4	133.88	135.00	-2	12,802	-0.02%
2020/09/17	2	130.00	1	133.00	129.00	1	12,474	0.01%
2020/09/16	2	129.75	5	129.80	132.00	-3	12,394	-0.02%
2020/09/15	2	128.50	1	131.50	129.50	1	12,266	0.01%
2020/09/14	9	129.78	7	128.14	129.00	2	12,154	0.02%
2020/09/11	30	135.70	25	132.56	130.50	5	11,857	0.04%
2020/09/10	11	132.68	9	132.94	133.50	2	11,230	0.02%
2020/09/09	7	129.07	5	129.30	134.00	2	10,947	0.02%
2020/09/08	8	127.56	8	128.13	127.00	0	10,630	0.00%
2020/09/07	10	134.50	15	132.87	132.50	-5	10,371	-0.05%
2020/09/04	11	124.18	6	124.25	124.00	5	9,944	0.05%
2020/09/03	3	124.83	3	125.17	124.50	0	9,887	0.00%
2020/09/02	2	122.75	3	121.83	123.50	-1	9,735	-0.01%
2020/09/01	14	121.71	12	120.17	120.00	2	9,670	0.02%
2020/08/31	4	118.38	6	118.42	123.00	-2	9,339	-0.02%
2020/08/28	3	114.33	5	114.40	113.50	-2	8,874	-0.02%
2020/08/27	8	114.25	4	115.38	113.50	4	8,776	0.05%
2020/08/26	3	113.33	4	111.25	113.50	-1	8,455	-0.01%
2020/08/25	3	110.50	4	109.88	108.00	-1	8,298	-0.01%
2020/08/24	7	106.36	13	105.65	108.00	-6	8,316	-0.07%
2020/08/21	4	102.75	0	0.00	102.50	4	8,429	0.05%
2020/08/20	2	100.00	5	99.66	99.00	-3	8,356	-0.04%
2020/08/19	2	106.50	3	105.83	105.50	-1	8,192	-0.01%
2020/08/18	5	107.10	2	104.50	105.00	3	8,084	0.04%
2020/08/17	2	100.10	0	0.00	101.00	2	7,657	0.03%
2020/08/14	6	99.73	6	99.85	98.50	0	7,612	0.00%
2020/08/13	3	98.73	5	98.32	99.40	-2	7,588	-0.03%
2020/08/12	7	99.04	8	99.31	98.20	-1	7,538	-0.01%
2020/08/11	10	100.32	7	99.11	99.10	3	7,552	0.04%
2020/08/10	18	100.26	16	99.28	98.40	2	7,429	0.03%
2020/08/07	25	97.65	24.1	97.89	100.00	0.9	7,137	0.01%
2020/08/06	2	93.70	3	94.37	93.70	-1	6,803	-0.01%
2020/08/05	1	93.70	2	93.85	93.60	-1	6,815	-0.01%
2020/08/04	33	95.82	3	95.03	94.00	30	6,837	0.44%
2020/08/03	15	93.00	14	92.76	93.00	1	6,713	0.01%
2020/07/31	15	93.58	42	92.65	92.20	-27	6,772	-0.40%
2020/07/30	10	94.87	12	93.83	93.50	-2	7,089	-0.03%
2020/07/29	6	93.32	3	90.77	92.80	3	7,121	0.04%
2020/07/28	2	89.10	1	89.40	87.60	1	6,862	0.01%
2020/07/27	3	89.67	4	89.35	89.30	-1	6,882	-0.01%
2020/07/24	2	87.70	3	90.17	87.70	-1	6,840	-0.01%
2020/07/23	7	89.60	7	89.71	89.60	0	6,813	0.00%
2020/07/22	17	89.43	18	90.01	88.40	-1	6,770	-0.01%
2020/07/21	3	89.10	2.3	89.03	89.10	0.7	6,617	0.01%
2020/07/20	2	87.90	4	87.48	87.90	-2	6,546	-0.03%
2020/07/17	7	87.84	8	88.08	86.60	-1	6,502	-0.02%
2020/07/16	9	87.76	7	86.40	88.00	2	6,434	0.03%
2020/07/15	7	86.36	8	85.55	85.50	-1	6,338	-0.02%
2020/07/14	3	83.87	2	84.30	83.70	1	6,094	0.02%
2020/07/13	11	84.50	13	85.28	84.50	-2	6,103	-0.03%
2020/07/10	3	85.87	2	85.70	85.20	1	6,061	0.02%
2020/07/09	6	84.32	2	84.90	83.70	4	5,844	0.07%
2020/07/08	1	82.50	3	81.63	82.50	-2	5,863	-0.03%
2020/07/06	0	0.00	1	85.10	85.00	-1	5,861	-0.02%
2020/07/03	0	0.00	2	85.05	84.80	-2	5,902	-0.03%
2020/07/02	1	84.70	1	84.90	84.70	0	5,995	0.00%
2020/07/01	1	85.40	1	84.20	85.40	0	6,078	0.00%
2020/06/30	2	84.00	3	84.00	83.80	-1	6,148	-0.02%
2020/06/29	2	85.00	3	85.93	85.00	-1	6,218	-0.02%
2020/06/22	1	87.10	1	87.20	87.10	0	6,343	0.00%
2020/06/18	1	87.70	1	88.10	87.70	0	6,471	0.00%
2020/06/17	2	86.90	2	87.50	86.90	0	6,542	0.00%
2020/06/16	1	86.90	1	87.80	86.90	0	6,739	0.00%
2020/06/15	2	86.10	2	87.85	86.10	0	6,985	0.00%
2020/06/12	1	87.00	1	87.50	87.00	0	7,107	0.00%
2020/06/11	4	88.83	0	0.00	87.40	4	7,441	0.05%
2020/06/10	1	91.00	1	92.50	91.00	0	7,668	0.00%
2020/06/09	1	91.70	1	92.60	91.70	0	8,053	0.00%
2020/06/08	1	92.90	1	92.30	92.90	0	8,207	0.00%
2020/06/05	2	91.40	3	89.93	91.40	-1	8,337	-0.01%
2020/06/02	0	0.00	2	90.10	88.90	-2	8,813	-0.02%
2020/06/01	12	91.48	13	89.44	91.20	-1	8,787	-0.01%
2020/05/29	2	89.75	5	93.60	89.50	-3	8,748	-0.03%
2020/05/28	16	90.98	10	90.13	91.80	6	8,599	0.07%
2020/05/27	1	87.50	2	87.65	87.50	-1	8,429	-0.01%
2020/05/26	1	86.40	1	87.10	86.40	0	8,592	0.00%
2020/05/25	1	86.50	2	84.90	86.50	-1	8,772	-0.01%
2020/05/22	3	84.30	3	86.23	84.30	0	8,761	0.00%
2020/05/21	1	85.60	1	85.30	85.60	0	8,736	0.00%
2020/05/20	3	86.03	12	86.32	84.60	-9	8,723	-0.10%
2020/05/19	12	86.63	2	87.60	86.50	10	8,637	0.12%
2020/05/18	2	87.45	1	84.00	87.70	1	8,557	0.01%
2020/05/15	17	83.24	17	84.05	83.20	0	8,482	0.00%
2020/05/14	7	84.29	7	85.86	84.20	0	8,460	0.00%
2020/05/13	3	85.97	3	87.47	85.90	0	8,343	0.00%
2020/05/12	1	87.20	1	90.20	87.40	0	8,258	0.00%
2020/05/11	8	88.95	7	88.37	88.10	1	8,179	0.01%
2020/05/08	13	89.59	14	89.82	89.60	-1	8,130	-0.01%
2020/05/07	14	89.91	13	89.08	90.00	1	8,072	0.01%
2020/05/06	10	92.28	9	91.52	88.50	1	7,962	0.01%
2020/05/05	6	89.92	8	88.15	91.30	-2	7,567	-0.03%
2020/05/04	13	83.11	14	83.38	83.00	-1	7,113	-0.01%
2020/04/30	3	83.33	4	82.88	83.80	-1	7,022	-0.01%
2020/04/29	0	0.00	2	82.15	81.80	-2	6,971	-0.03%
2020/04/28	4	81.03	2	81.85	82.50	2	6,967	0.03%
2020/04/27	1	80.00	1	79.30	80.00	0	6,962	0.00%
2020/04/24	3	79.30	3	79.53	78.60	0	6,939	0.00%
2020/04/23	4	80.90	1	82.00	80.50	3	6,897	0.04%
2020/04/22	1	80.90	1	80.40	81.50	0	6,872	0.00%
2020/04/21	4	81.88	4	83.03	80.90	0	6,863	0.00%
2020/04/20	4	81.45	3	81.43	81.90	1	6,837	0.01%
2020/04/17	3	83.40	5	82.96	81.80	-2	6,954	-0.03%
2020/04/16	1	83.20	0	0.00	83.70	1	6,962	0.01%
2020/04/15	0	0.00	1	82.30	82.80	-1	6,954	-0.01%
2020/04/14	1	82.70	0	0.00	82.20	1	6,966	0.01%
2020/04/13	1	82.00	3	83.30	82.00	-2	6,959	-0.03%
2020/04/10	4	84.13	2	82.70	84.50	2	6,854	0.03%
2020/04/09	2	81.55	7	84.34	81.30	-5	6,781	-0.07%
2020/04/08	1	83.70	2	83.15	84.30	-1	6,713	-0.01%
2020/04/07	1	83.50	2	83.05	83.00	-1	6,658	-0.02%
2020/04/06	18	81.27	15	79.18	81.80	3	6,569	0.05%
2020/04/01	9	78.81	13	78.44	78.90	-4	6,473	-0.06%
2020/03/31	2	77.45	4	75.80	77.70	-2	6,388	-0.03%
2020/03/30	1	74.20	1	75.40	74.10	0	6,324	0.00%
2020/03/27	8	76.19	4	75.75	75.60	4	6,358	0.06%
2020/03/26	24	75.98	24	75.80	75.80	0	6,378	0.00%
2020/03/25	2	75.30	4	76.50	75.30	-2	6,323	-0.03%
2020/03/24	5	75.00	4.1	74.78	74.60	0.9	6,241	0.01%
2020/03/23	6	72.13	8	71.36	72.50	-2	6,196	-0.03%
2020/03/20	8	73.45	9	73.33	73.00	-1	6,100	-0.02%
2020/03/19	11	73.11	4	76.20	71.60	7	5,881	0.12%
2020/03/18	30	80.11	30	80.32	79.50	0	5,633	0.00%
2020/03/17	12	81.73	23	81.50	78.60	-11	5,468	-0.20%
2020/03/16	43	86.39	37	85.40	83.60	6	5,091	0.12%
2020/03/13	12	83.78	12	81.08	84.40	0	4,749	0.00%
2020/03/12	6	81.13	9	81.98	81.00	-3	4,251	-0.07%
2020/03/11	13	83.55	17	83.24	83.00	-4	4,036	-0.10%
2020/03/10	4.4	83.05	7	80.56	83.30	-2.6	3,777	-0.07%
2020/03/09	6	78.77	7	79.70	78.60	-1	3,560	-0.03%
2020/03/06	6	78.95	5	78.78	78.70	1	3,313	0.03%
2020/03/05	4.3	77.55	4	77.30	77.50	0.3	3,167	0.01%
2020/03/04	1	76.70	0	0.00	75.90	1	3,118	0.03%
2020/03/03	3	79.50	0	0.00	78.10	3	3,053	0.10%
2020/03/02	2.4	78.43	3	76.23	79.00	-0.6	2,907	-0.02%
2020/02/27	5	74.30	4	78.78	73.60	1	2,709	0.04%
2020/02/26	1	77.00	7	75.47	77.00	-6	2,456	-0.24%
2020/02/21	0	0.00	2	72.70	73.10	-2	2,184	-0.09%
2020/02/17	1	71.70	2	71.70	72.30	-1	2,152	-0.05%
2020/02/13	1	69.30	0	0.00	68.70	1	2,132	0.05%
2020/02/12	0	0.00	2	68.80	68.70	-2	2,164	-0.09%
2020/02/06	2	69.70	0	0.00	68.90	2	2,498	0.08%
2020/01/20	1	71.80	1	72.20	71.80	0	2,529	0.00%
2020/01/14	1	72.30	1	73.00	72.30	0	2,602	0.00%
2020/01/13	1	73.20	1	72.50	72.50	0	2,575	0.00%
2020/01/10	3	70.10	3	70.23	70.10	0	2,429	0.00%
2020/01/09	1	68.50	1	68.60	68.50	0	2,378	0.00%
2020/01/08	0	0.00	1	69.00	68.00	-1	2,370	-0.04%
2020/01/03	2	71.60	0	0.00	71.40	2	2,505	0.08%
2019/12/31	0	0.00	1	72.10	72.20	-1	2,540	-0.04%
2019/12/30	3	72.63	3	72.90	72.30	0	2,545	0.00%
2019/12/27	3	72.00	0	0.00	72.10	3	2,547	0.12%
2019/12/26	1	72.30	1	72.30	72.10	0	2,562	0.00%
2019/12/25	5	73.36	7	73.63	72.60	-2	2,559	-0.08%
2019/12/24	6	75.70	4	75.78	75.00	2	2,531	0.08%
2019/12/23	1	75.80	3	75.80	75.80	-2	2,496	-0.08%
2019/12/20	0	0.00	2	73.50	73.20	-2	2,407	-0.08%
2019/12/16	2	72.05	1	72.50	72.00	1	2,484	0.04%
2019/12/13	2	72.10	3	72.50	72.10	-1	2,561	-0.04%
2019/12/11	4	71.40	3	71.73	71.20	1	2,681	0.04%
2019/12/10	2	72.05	1	71.10	71.80	1	2,719	0.04%
2019/12/04	1	71.20	1	71.30	71.20	0	2,892	0.00%
2019/12/03	3	71.43	4	71.58	71.50	-1	2,916	-0.03%
2019/12/02	3	70.57	2	70.65	70.60	1	2,969	0.03%
2019/11/29	1	71.40	1	71.90	71.40	0	3,058	0.00%
2019/11/28	1	72.80	0	0.00	72.20	1	3,064	0.03%
2019/11/26	1	73.80	1	73.00	73.80	0	3,088	0.00%
2019/11/25	1	72.70	1	72.20	72.70	0	3,105	0.00%
2019/11/21	2	71.90	1	71.60	71.90	1	3,146	0.03%
2019/11/20	3	71.83	1	72.40	71.70	2	3,176	0.06%
2019/11/19	2	72.20	1	72.50	72.30	1	3,214	0.03%
2019/11/18	1	72.10	2	72.85	72.10	-1	3,221	-0.03%
2019/11/15	3	72.87	3	73.37	72.80	0	3,217	0.00%
2019/11/14	1	72.50	1	73.30	72.50	0	3,203	0.00%
2019/11/13	3	74.20	3	74.60	74.20	0	3,175	0.00%
2019/11/12	2	74.60	2	75.15	74.60	0	3,174	0.00%
2019/11/11	2	73.45	4	75.10	73.00	-2	3,136	-0.06%
2019/11/08	3	76.43	3	76.73	75.60	0	3,100	0.00%
2019/11/07	3	76.30	8	75.93	76.30	-5	3,072	-0.16%
2019/11/06	11	76.13	9	76.04	75.20	2	3,027	0.07%
2019/11/05	7	76.30	3	74.67	75.00	4	2,937	0.14%
2019/11/04	1	73.10	1	73.30	73.10	0	2,784	0.00%
2019/11/01	0	0.00	1	71.90	72.80	-1	2,777	-0.04%
2019/10/31	2	71.55	1	72.20	71.30	1	2,826	0.04%
2019/10/30	3	71.80	3	72.30	72.40	0	2,853	0.00%
2019/10/28	1	72.00	1	72.30	72.00	0	2,938	0.00%
2019/10/25	1	72.00	6	73.00	71.50	-5	3,007	-0.17%
2019/10/24	1	73.80	1	74.00	73.80	0	3,101	0.00%
2019/10/23	1	73.70	0	0.00	73.50	1	3,136	0.03%
2019/10/16	7	76.61	2	75.80	75.30	5	3,670	0.14%
2019/10/15	1	75.80	0	0.00	76.00	1	4,065	0.02%
2019/10/14	4	77.75	5	78.56	77.60	-1	4,178	-0.02%
2019/10/09	2	77.20	2	76.65	77.40	0	4,093	0.00%
2019/10/08	1	76.20	3	76.40	76.20	-2	4,021	-0.05%
2019/10/07	2	75.15	2	75.50	75.10	0	3,963	0.00%
2019/10/04	0	0.00	1	74.60	74.50	-1	3,973	-0.03%
2019/10/03	1	74.80	0	0.00	74.60	1	4,037	0.02%
2019/10/01	0	0.00	1	74.70	75.30	-1	4,009	-0.02%
2019/09/26	1	75.30	1	75.80	75.30	0	4,005	0.00%
2019/09/24	3	77.07	2	77.30	77.00	1	3,966	0.03%
2019/09/23	0	0.00	1	75.70	75.80	-1	3,918	-0.03%
2019/09/19	1	76.80	2	76.70	76.30	-1	3,899	-0.03%
2019/09/18	1	78.50	1	78.30	77.70	0	3,860	0.00%
2019/09/17	2	77.60	1	77.40	77.30	1	3,835	0.03%
2019/09/16	2	79.70	2	78.20	77.50	0	3,934	0.00%
2019/09/11	0	0.00	1	76.30	76.60	-1	3,803	-0.03%
2019/09/09	1	76.60	1	75.50	75.20	0	3,710	0.00%
2019/09/05	1	74.60	0	0.00	74.20	1	3,689	0.03%
2019/09/04	1	75.10	1	75.20	74.90	0	3,762	0.00%
2019/09/03	6	72.78	2	74.70	74.10	4	3,726	0.11%
2019/09/02	1	70.50	0	0.00	71.60	1	3,675	0.03%
2019/08/30	1	69.40	0	0.00	69.30	1	3,729	0.03%
2019/08/29	0	0.00	5	68.60	69.10	-5	3,896	-0.13%
2019/08/27	1	70.00	0	0.00	70.00	1	3,929	0.03%
2019/08/26	0	0.00	2	70.60	71.30	-2	3,998	-0.05%
2019/08/23	2	71.70	0	0.00	71.50	2	3,993	0.05%
2019/08/16	0	0.00	2	74.00	73.50	-2	3,934	-0.05%
2019/08/15	2	71.70	0	0.00	71.40	2	3,938	0.05%
2019/08/14	2	73.90	0	0.00	72.60	2	3,974	0.05%
2019/08/02	1	73.40	0	0.00	73.40	1	4,112	0.02%
2019/08/01	5	77.00	5	75.50	75.40	0	4,051	0.00%
2019/07/31	2	76.15	5	76.58	76.60	-3	4,034	-0.07%
2019/07/30	20	76.95	21	76.10	75.80	-1	4,001	-0.02%
2019/07/29	1	81.80	1	81.60	79.90	0	3,882	0.00%
2019/07/26	1	82.00	0	0.00	81.60	1	3,842	0.03%
2019/07/25	4	80.28	3	79.87	79.80	1	3,739	0.03%
2019/07/24	20	80.78	21	79.61	79.80	-1	3,714	-0.03%
2019/07/23	2	79.80	2	78.60	79.00	0	3,639	0.00%
2019/07/22	6	79.60	2	79.40	78.80	4	3,615	0.11%
2019/07/18	10	79.80	10	77.25	76.80	0	3,515	0.00%
2019/07/17	14	76.41	22	78.25	78.10	-8	3,303	-0.24%
2019/07/10	5	70.50	46	69.92	70.30	-41	2,876	-1.43%
2019/07/04	7	68.34	1	68.80	69.00	6	2,863	0.21%
2019/07/02	41	66.92	0	0.00	67.00	41	2,871	1.43%
2019/06/27	1	65.60	3	65.90	65.50	-2	2,937	-0.07%
2019/06/26	3	66.60	0	0.00	66.40	3	2,975	0.10%
2019/06/24	0	0.00	1	66.40	66.10	-1	3,004	-0.03%
2019/06/21	0	0.00	4	67.05	66.90	-4	2,962	-0.14%
2019/06/20	0	0.00	1	70.10	69.90	-1	2,865	-0.03%
2019/06/19	0	0.00	2	70.10	69.90	-2	2,941	-0.07%
2019/06/18	2	69.60	0	0.00	69.30	2	3,037	0.07%
2019/06/17	0	0.00	1	69.70	69.70	-1	3,236	-0.03%
2019/06/14	2	69.50	0	0.00	69.60	2	3,334	0.06%
2019/06/13	6	70.27	2	70.00	69.60	4	3,325	0.12%
2019/06/12	1	71.60	3	70.93	70.00	-2	3,290	-0.06%
2019/06/11	2	69.70	0	0.00	69.30	2	3,206	0.06%
2019/06/10	4	69.95	1	70.00	70.10	3	3,183	0.09%
2019/06/06	0	0.00	2	68.60	68.70	-2	3,137	-0.06%
2019/06/05	1	68.90	1	69.10	68.60	0	3,078	0.00%
2019/06/04	0	0.00	2	65.25	66.00	-2	2,931	-0.07%
2019/05/31	2	65.60	9	65.80	65.40	-7	2,850	-0.25%
2019/05/20	12	64.74	1	65.00	64.40	11	2,977	0.37%
2019/05/16	0	0.00	1	61.00	60.00	-1	2,945	-0.03%
2019/05/14	1	57.00	3	56.87	60.40	-2	2,978	-0.07%
2019/05/13	1	61.00	0	0.00	59.00	1	3,060	0.03%
2019/05/06	0	0.00	2	63.50	63.60	-2	3,616	-0.06%
2019/05/03	4	63.53	2	63.30	63.50	2	3,946	0.05%
2019/04/30	0	0.00	3	61.00	60.90	-3	4,023	-0.07%
2019/04/29	1	62.00	0	0.00	62.00	1	4,088	0.02%
2019/04/26	1	63.00	0	0.00	62.40	1	4,083	0.02%
2019/04/25	13	64.97	11	65.33	64.60	2	4,066	0.05%
2019/04/18	2	66.60	1	67.50	70.00	1	4,143	0.02%
2019/04/17	4	71.10	5	69.40	69.40	-1	4,083	-0.02%
2019/04/03	1	73.80	0	0.00	73.70	1	4,517	0.02%
2019/04/01	0	0.00	1	71.70	71.70	-1	4,815	-0.02%
2019/03/29	1	73.50	1	73.40	74.00	0	4,907	0.00%
2019/03/26	2	74.10	0	0.00	73.80	2	5,053	0.04%
2019/03/25	3	74.27	1	75.00	74.00	2	5,074	0.04%
2019/03/22	5	75.30	5	76.30	76.30	0	5,057	0.00%
2019/03/21	17	77.97	10	75.16	74.20	7	5,039	0.14%
2019/03/20	18	75.89	27	75.54	75.80	-9	4,979	-0.18%
2019/03/19	5	71.86	2	71.30	72.50	3	4,803	0.06%
2019/03/14	3	69.37	7	68.96	68.20	-4	4,799	-0.08%
2019/03/13	1	69.50	1	69.00	69.00	0	4,848	0.00%
2019/03/12	5	70.40	0	0.00	69.10	5	4,923	0.10%
2019/03/08	0	0.00	2	67.90	69.40	-2	5,068	-0.04%
2019/03/07	8	67.94	1	67.20	67.30	7	5,365	0.13%
2019/03/05	0	0.00	2	69.10	68.90	-2	5,601	-0.04%
2019/02/26	6	70.30	5	69.20	69.20	1	6,016	0.02%
2019/02/25	0	0.00	3	70.00	70.40	-3	6,074	-0.05%
2019/02/21	3	71.90	1	72.00	71.00	2	6,109	0.03%
2019/02/20	0	0.00	5	70.20	70.10	-5	6,103	-0.08%
2019/02/19	8	70.96	10	70.94	70.10	-2	6,159	-0.03%
2019/02/18	17	68.63	16	68.50	68.50	1	6,167	0.02%
2019/02/15	10	70.15	10	68.20	68.20	0	6,632	0.00%
2019/02/14	0	0.00	0.1	69.00	68.50	-0.1	6,673	0.00%
2019/02/12	31	70.51	30	70.67	70.00	1	6,721	0.01%
2019/02/11	1	71.30	5	69.94	69.90	-4	6,675	-0.06%
2019/01/30	2	67.70	1	68.10	65.80	1	6,692	0.01%
2019/01/29	2	66.60	2	66.60	66.90	0	6,755	0.00%
2019/01/28	3	66.00	2	66.40	66.30	1	6,809	0.01%
2019/01/25	14	65.93	13	64.48	64.40	1	6,929	0.01%
2019/01/24	18	62.24	15	65.27	65.60	3	6,718	0.04%
2019/01/23	0	0.00	6	59.28	60.00	-6	6,490	-0.09%
2019/01/22	4	56.00	0	0.00	56.30	4	6,503	0.06%
2019/01/21	15	54.73	17	55.21	55.20	-2	6,652	-0.03%
2019/01/17	0	0.00	1	57.70	56.60	-1	6,808	-0.01%
2019/01/16	4	57.53	8	57.60	57.80	-4	6,925	-0.06%
2019/01/15	275	56.27	15	56.50	56.50	260	7,096	3.66%	大買/鉅額交易
2019/01/11	9	54.68	9	54.68	54.60	0	7,486	0.00%
2019/01/10	1	55.10	3	55.63	55.10	-2	7,773	-0.03%
2019/01/09	11	53.56	0	0.00	53.00	11	7,830	0.14%
2019/01/08	0	0.00	80	52.63	52.50	-80	7,968	-1.00%
2019/01/07	0	0.00	27	53.08	52.80	-27	8,129	-0.33%
2019/01/04	7	55.34	169	52.96	52.50	-162	8,277	-1.96%	大賣/鉅額交易
2019/01/03	199	59.09	1	58.00	58.30	198	8,492	2.33%	大買/鉅額交易
2019/01/02	10	61.40	206	61.52	61.10	-196	8,680	-2.26%	大賣/鉅額交易
2018/12/28	4	65.55	2	66.75	65.00	2	8,801	0.02%
2018/12/26	1	64.50	0	0.00	63.20	1	9,370	0.01%
2018/12/24	20	67.56	17	68.09	67.10	3	10,018	0.03%
2018/12/22	1	64.80	9	64.22	65.00	-8	10,207	-0.08%
2018/12/21	0	0.00	1	57.20	59.10	-1	10,623	-0.01%
2018/12/20	1	60.70	2	59.70	59.00	-1	10,960	-0.01%
2018/12/19	14	61.14	11	60.46	60.50	3	11,468	0.03%
2018/12/18	1	61.20	4	61.43	61.00	-3	11,953	-0.03%
2018/12/14	2	63.30	0	0.00	63.20	2	12,465	0.02%
2018/12/13	11	67.96	13	65.29	65.00	-2	12,579	-0.02%
2018/12/12	1	65.00	0	0.00	66.20	1	12,862	0.01%
2018/12/11	0	0.00	1	64.50	64.50	-1	13,107	-0.01%
2018/12/10	12	66.03	11	64.44	64.30	1	13,465	0.01%
2018/12/06	4	64.83	4	65.40	64.80	0	14,114	0.00%
2018/12/05	2	66.75	2	67.10	66.90	0	14,250	0.00%
2018/12/04	56	69.11	1	70.70	69.20	55	14,513	0.38%
2018/12/03	10	69.38	0	0.00	68.30	10	14,797	0.07%
2018/11/30	19	64.66	24	66.45	67.80	-5	14,973	-0.03%
2018/11/29	5	69.86	62	69.08	68.20	-57	14,764	-0.39%
2018/11/27	2	72.40	1	72.00	73.00	1	14,535	0.01%
2018/11/26	5	70.68	3	70.80	72.30	2	14,478	0.01%
2018/11/23	7	76.91	6	74.68	74.80	1	14,229	0.01%
2018/11/22	1	80.90	0	0.00	76.50	1	14,115	0.01%
2018/11/21	22	80.68	20	80.30	80.30	2	14,052	0.01%
2018/11/20	0	0.00	2	79.80	80.00	-2	14,013	-0.01%
2018/11/19	15	80.83	15	80.70	80.70	0	14,004	0.00%
2018/11/16	18	81.92	19	80.60	80.30	-1	14,049	-0.01%
2018/11/15	10	84.15	10	82.20	82.20	0	13,976	0.00%
2018/11/14	35	83.87	36	86.12	83.80	-1	13,824	-0.01%
2018/11/13	19	79.67	17	80.72	80.90	2	13,419	0.01%
2018/11/12	19	81.41	15	80.20	80.20	4	13,402	0.03%
2018/11/09	1	79.10	1	78.60	79.80	0	13,327	0.00%
2018/11/08	5	81.00	7	79.56	78.50	-2	13,296	-0.02%
2018/11/07	3	81.00	3	80.57	80.30	0	13,236	0.00%
2018/11/06	23	80.85	23	80.20	79.50	0	13,157	0.00%
2018/11/05	2	79.50	2	79.24	78.60	0	12,993	0.00%
2018/11/02	8	79.08	9	79.99	77.70	-1	12,891	-0.01%
2018/11/01	2	74.35	3	74.77	74.50	-1	12,665	-0.01%
2018/10/31	6	74.93	3	75.00	74.30	3	12,596	0.02%
2018/10/30	16	72.15	19	74.01	74.20	-3	12,473	-0.02%
2018/10/29	13	76.34	12	77.05	72.20	1	12,330	0.01%
2018/10/25	16	79.93	16	78.74	80.00	0	12,043	0.00%
2018/10/24	10	81.10	10	80.80	81.10	0	11,906	0.00%
2018/10/23	22	81.86	21	81.60	81.40	1	11,815	0.01%
2018/10/22	15	81.21	21	80.48	81.80	-6	11,596	-0.05%
2018/10/19	5	77.98	2	75.10	78.70	3	11,432	0.03%
2018/10/18	16	77.24	27	76.11	76.90	-11	11,219	-0.10%
2018/10/17	10	75.80	7	76.20	75.00	3	10,919	0.03%
2018/10/16	15	78.93	16	75.68	75.50	-1	10,849	-0.01%
2018/10/15	34	79.90	23	78.55	78.00	11	10,703	0.10%
2018/10/12	30	79.67	30	79.43	81.00	0	10,551	0.00%
2018/10/09	11	85.89	10	85.00	86.00	1	10,213	0.01%
2018/10/08	31	85.41	32	83.73	83.00	-1	10,041	-0.01%
2018/10/05	109	86.53	114	85.77	86.00	-5	9,870	-0.05%	大買/大賣/
2018/10/04	4	88.08	6	87.10	88.90	-2	9,556	-0.02%
2018/10/03	30	88.04	21	87.63	84.30	9	9,225	0.10%
2018/10/02	45	91.50	45	91.01	90.00	0	8,836	0.00%
2018/10/01	71	89.18	71	91.20	92.50	0	8,548	0.00%
2018/09/28	20	93.28	22	97.30	90.90	-2	8,092	-0.02%
2018/09/27	16	97.64	15	98.77	99.00	1	7,571	0.01%
2018/09/26	30	94.53	31.3	94.59	100.00	-1.3	7,234	-0.02%
2018/09/25	17	94.51	11	94.26	91.40	6	6,718	0.09%
2018/09/21	19	90.06	24	89.55	93.50	-5	6,141	-0.08%
2018/09/20	1	85.20	3	85.60	86.20	-2	5,790	-0.03%
2018/09/19	32	85.15	32	84.41	84.40	0	5,686	0.00%
2018/09/18	21	85.69	24	86.27	83.50	-3	5,687	-0.05%
2018/09/17	18	83.95	17	83.89	85.20	1	5,506	0.02%
2018/09/14	27	80.99	23	80.86	80.00	4	5,357	0.07%
2018/09/13	25	84.98	26	83.75	83.10	-1	5,057	-0.02%
2018/09/12	61	82.35	62	83.38	85.00	-1	4,890	-0.02%
2018/09/11	33	77.28	31	79.45	79.50	2	5,000	0.04%
2018/09/10	40	76.33	43	76.30	77.50	-3	4,947	-0.06%
2018/09/07	46	74.15	42	74.28	74.50	4	4,690	0.09%
2018/09/06	34	70.36	41	71.05	69.30	-7	4,552	-0.15%
2018/09/05	1	69.70	4	68.08	69.70	-3	4,361	-0.07%
2018/09/04	1	63.70	0	0.00	63.40	1	4,267	0.02%
2018/08/30	10	64.75	16	64.23	64.10	-6	4,310	-0.14%
2018/08/29	1	62.90	0	0.00	62.20	1	4,346	0.02%
2018/08/27	16	62.73	18	62.72	62.70	-2	4,500	-0.04%
2018/08/23	6	63.17	0	0.00	62.90	6	4,554	0.13%
2018/08/22	1	61.20	0	0.00	60.80	1	4,475	0.02%
2018/08/21	2	61.20	0	0.00	61.10	2	4,499	0.04%
2018/08/20	20	60.22	16	59.96	61.50	4	4,545	0.09%
2018/08/17	6	60.70	11	60.76	60.50	-5	4,488	-0.11%
2018/08/16	1	61.40	0	0.00	62.80	1	4,435	0.02%
2018/08/15	1	61.90	0	0.00	62.00	1	4,526	0.02%
2018/08/10	1	65.70	0	0.00	65.10	1	4,476	0.02%
2018/08/06	0	0.00	1	69.20	68.80	-1	4,434	-0.02%
2018/08/02	0	0.00	4	68.30	68.80	-4	4,448	-0.09%
2018/08/01	0	0.00	2	69.40	69.30	-2	4,488	-0.04%
2018/07/30	30	70.77	27	69.10	68.70	3	4,552	0.07%
2018/07/26	1	67.40	0	0.00	68.30	1	4,516	0.02%
2018/07/25	0	0.00	1	71.20	69.80	-1	4,465	-0.02%
2018/07/24	0	0.00	3	70.20	70.10	-3	4,457	-0.07%
2018/07/23	18	71.17	25	69.76	70.00	-7	4,763	-0.15%
2018/07/20	4	68.45	3	68.87	69.00	1	4,936	0.02%
2018/07/19	8	68.20	2	67.80	68.30	6	4,961	0.12%
2018/07/18	2	67.95	1	67.40	68.10	1	4,975	0.02%
2018/07/17	35	68.98	31	67.68	67.20	4	4,953	0.08%
2018/07/16	3	68.93	3	68.00	70.60	0	4,762	0.00%
2018/07/13	1	65.20	1	64.60	64.20	0	4,662	0.00%
2018/07/11	0	0.00	2	64.95	64.70	-2	4,662	-0.04%
2018/07/10	3	64.43	1	64.80	65.40	2	4,665	0.04%
2018/07/09	1	62.70	2	62.75	63.40	-1	4,700	-0.02%
2018/07/06	1	61.50	0	0.00	61.30	1	4,740	0.02%
2018/07/05	2	61.40	2	61.65	61.00	0	5,370	0.00%
2018/07/04	75	60.48	75	59.88	62.40	0	6,067	0.00%
2018/07/03	0	0.00	2	60.30	60.10	-2	6,390	-0.03%
2018/07/02	10	62.80	11	62.36	62.30	-1	6,626	-0.02%
2018/06/29	1	65.10	2	64.40	63.50	-1	7,054	-0.01%
2018/06/28	16	63.86	12	63.88	63.90	4	7,658	0.05%
2018/06/27	5	66.68	7	66.51	62.70	-2	8,332	-0.02%
2018/06/26	19	64.05	18	64.24	64.90	1	8,802	0.01%
2018/06/25	5	62.40	8	63.30	62.10	-3	8,792	-0.03%
2018/06/22	5	63.70	5	61.60	61.60	0	8,963	0.00%
2018/06/21	7	68.97	6	67.67	66.20	1	9,315	0.01%
2018/06/20	57	70.06	53	70.47	70.20	4	9,496	0.04%
2018/06/19	0	0.00	8	68.60	69.50	-8	9,680	-0.08%
2018/06/15	10	63.61	12	62.32	63.20	-2	9,827	-0.02%
2018/06/14	12	65.33	6	64.68	62.50	6	9,898	0.06%
2018/06/13	2	56.65	2	60.60	60.60	0	10,054	0.00%
2018/06/12	0	0.00	1	55.80	55.10	-1	10,117	-0.01%
2018/06/08	1	54.70	0	0.00	54.70	1	10,384	0.01%
2018/06/07	0	0.00	2	56.90	56.60	-2	10,840	-0.02%
2018/06/06	3	58.23	1	58.80	58.90	2	11,129	0.02%
2018/06/05	10	57.60	10	56.80	56.20	0	11,160	0.00%
2018/06/04	1	58.50	0	0.00	58.00	1	11,225	0.01%
2018/06/01	0	0.00	4	54.20	54.20	-4	11,274	-0.04%
2018/05/31	2	50.28	1	49.75	49.35	1	11,491	0.01%
2018/05/30	4	50.10	0	0.00	50.00	4	11,776	0.03%
2018/05/29	1	51.80	1	51.60	50.50	0	11,998	0.00%
2018/05/28	1	53.00	1	50.30	50.30	0	12,283	0.00%
2018/05/25	1	58.60	0	0.00	55.10	1	12,605	0.01%
2018/05/24	2	59.10	0	0.00	59.00	2	13,238	0.02%
2018/05/23	1	58.60	1	59.80	59.20	0	13,666	0.00%
2018/05/14	0	0.00	3	49.53	49.60	-3	16,541	-0.02%
2018/05/11	0	0.00	1	53.40	52.00	-1	17,175	-0.01%
2018/05/10	0	0.00	1	48.35	48.60	-1	17,546	-0.01%
2018/05/07	0	0.00	3	49.33	52.00	-3	17,936	-0.02%
2018/05/04	0	0.00	1	53.40	53.40	-1	17,963	-0.01%
2018/04/27	15	70.35	14	72.86	73.80	1	18,128	0.01%
2018/04/26	10	75.27	3	76.33	73.70	7	17,823	0.04%
2018/04/25	1	81.50	0	0.00	81.80	1	17,643	0.01%
2018/04/24	2	80.70	1	85.00	81.00	1	17,647	0.01%
2018/04/23	1	82.50	1	82.60	83.50	0	17,918	0.00%
2018/04/20	0	0.00	2	85.00	82.60	-2	17,939	-0.01%
2018/04/19	1	83.00	0	0.00	83.50	1	17,908	0.01%
2018/04/18	2	83.90	0	0.00	83.10	2	17,921	0.01%
2018/04/17	0	0.00	1	81.80	83.00	-1	17,958	-0.01%
2018/04/16	0	0.00	1	83.00	82.60	-1	18,044	-0.01%
2018/04/13	0	0.00	3	82.70	84.80	-3	18,169	-0.02%
2018/04/12	9	84.96	1	85.00	85.00	8	18,343	0.04%
2018/04/11	181	85.85	254	82.64	86.00	-73	18,776	-0.39%	大買/大賣/
2018/04/10	115	90.64	103	91.03	83.30	12	18,412	0.07%	大買/大賣/
2018/04/09	236	87.54	253	88.88	92.50	-17	17,913	-0.09%	大買/大賣/
2018/04/03	67	83.68	32	83.13	84.10	35	17,701	0.20%
2018/04/02	124	81.79	121	82.16	81.70	3	17,646	0.02%	大買/大賣/
2018/03/31	277	81.06	233.3	82.00	80.50	43.7	17,313	0.25%	大買/大賣/
2018/03/30	36	80.67	105	81.75	83.40	-69	16,682	-0.41%	大賣/
2018/03/29	116	74.55	50	72.57	75.90	66	15,958	0.41%	大買/
2018/03/28	0	0.00	1	69.30	69.00	-1	15,366	-0.01%
2018/03/27	126	70.31	161	69.78	69.50	-35	15,310	-0.23%	大買/大賣/
2018/03/26	24	69.00	23	67.94	70.00	1	15,026	0.01%
2018/03/23	220	66.66	214	65.74	67.50	6	14,647	0.04%	大買/大賣/
2018/03/22	153	66.16	152	67.41	65.70	1	14,338	0.01%	大買/大賣/
2018/03/21	72	65.88	59	66.98	65.70	13	13,650	0.10%
2018/03/20	55	63.99	52	64.27	64.30	3	13,424	0.02%
2018/03/19	68	65.61	60	63.98	63.10	8	13,399	0.06%
2018/03/16	11	61.61	10	62.15	61.20	1	13,028	0.01%
2018/03/15	5	60.60	5	61.00	61.40	0	12,907	0.00%
2018/03/14	4	61.33	1	60.00	61.00	3	12,787	0.02%
2018/03/13	19	62.48	23	62.83	60.00	-4	12,630	-0.03%
2018/03/12	5	60.04	25	61.81	62.90	-20	12,141	-0.16%
2018/03/09	3	56.90	1	57.30	57.20	2	11,822	0.02%
2018/03/08	0	0.00	1	57.80	58.50	-1	11,720	-0.01%
2018/03/07	0	0.00	3	59.00	58.00	-3	11,607	-0.03%
2018/03/06	27	61.32	9	59.31	60.70	18	11,486	0.16%
2018/03/05	12	61.48	10	59.51	59.00	2	11,234	0.02%
2018/03/02	12	62.37	16	62.91	61.80	-4	10,941	-0.04%
2018/03/01	11	62.02	15	62.39	63.50	-4	10,699	-0.04%
2018/02/27	10	60.97	23	61.13	62.50	-13	10,391	-0.13%
2018/02/26	11	56.74	17	56.55	59.00	-6	10,017	-0.06%
2018/02/23	57	66.62	58	59.26	56.50	-1	9,342	-0.01%
2018/02/22	35	60.37	30	62.12	62.70	5	8,886	0.06%
2018/02/21	46	55.29	43	55.25	57.00	3	8,514	0.04%
2018/02/12	5	50.46	4	51.55	51.90	1	8,049	0.01%
2018/02/09	19	46.54	23	47.23	47.20	-4	7,837	-0.05%
2018/02/08	28	48.20	37	48.52	46.30	-9	7,587	-0.12%
2018/02/07	55	52.84	52	52.67	48.95	3	7,199	0.04%
2018/02/06	64	56.77	51	56.18	52.20	13	6,565	0.20%
2018/02/05	26	56.90	4	55.38	58.00	22	5,914	0.37%
2018/02/02	8	52.03	4	51.83	52.80	4	5,273	0.08%
2018/02/01	7	44.75	11	44.73	48.00	-4	4,891	-0.08%
2018/01/31	10	41.78	7	41.72	43.65	3	4,577	0.07%
2018/01/29	0	0.00	3	38.80	39.70	-3	4,515	-0.07%
2018/01/26	2	40.60	0	0.00	40.00	2	4,440	0.05%
2018/01/17	0	0.00	10	29.70	34.10	-10	4,175	-0.24%
2018/01/11	4	45.20	1	44.10	45.20	3	3,760	0.08%
2018/01/10	3	38.67	0	0.00	41.10	3	3,707	0.08%
2018/01/09	5	36.72	1	36.00	37.40	4	3,597	0.11%
2018/01/08	3	33.50	0	0.00	34.00	3	3,450	0.09%
2018/01/05	26	29.07	28.1	29.46	30.95	-2.1	3,223	-0.06%
2018/01/04	3	27.37	4	27.86	28.15	-1	2,767	-0.04%
2018/01/03	3	24.90	3	25.45	25.60	0	2,512	0.00%
2018/01/02	1	23.30	0	0.00	23.30	1	2,309	0.04%