世紀鋼 (9958)-華南永昌-世貿券商分點個股進出

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
230.0
漲跌
--
漲幅
0.00%
成交量
4,950張
產業
上市鋼鐵類股
816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-世貿券商分點個股進出

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-世貿券商分點個股進出
華南永昌-世貿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	1	233.00	230.00	-1	6,487	-0.02%
2024/04/30	0	0.00	4	223.50	223.50	-4	6,468	-0.06%
2024/04/26	1	214.50	2	217.25	212.50	-1	6,693	-0.01%
2024/04/25	1	201.50	1	212.00	207.50	0	6,699	0.00%
2024/04/24	0	0.00	2	200.00	200.00	-2	6,689	-0.03%
2024/04/22	2	198.00	0	0.00	198.00	2	6,803	0.03%
2024/04/19	1	216.50	0.6	215.00	212.00	0.4	6,981	0.01%
2024/04/18	0.3	213.83	0	0.00	215.50	0.3	6,969	0.00%
2024/04/17	2.3	218.74	3	219.33	216.50	-0.7	6,996	-0.01%
2024/04/16	1	213.50	1	211.50	211.50	0	7,118	0.00%
2024/04/15	2	217.50	7	215.43	210.00	-5	7,041	-0.07%
2024/04/12	0	0.00	3	202.17	206.50	-3	6,916	-0.04%
2024/04/11	21	205.76	8.1	202.96	200.50	12.9	6,878	0.19%
2024/04/10	1	227.50	3	224.33	222.50	-2	6,709	-0.03%
2024/04/02	1	215.50	0	0.00	212.50	1	6,604	0.02%
2024/04/01	5	221.60	0	0.00	217.00	5	6,618	0.08%
2024/03/29	6	220.00	2	219.25	218.50	4	6,595	0.06%
2024/03/28	0.1	225.00	0	0.00	221.00	0.1	6,601	0.00%
2024/03/27	2	223.00	0	0.00	221.50	2	6,580	0.03%
2024/03/26	1	239.00	0	0.00	228.50	1	6,614	0.02%
2024/03/25	10	229.50	0.1	239.00	237.50	9.9	6,471	0.15%
2024/03/22	4.1	225.32	0	0.00	221.00	4.1	6,440	0.06%
2024/03/21	17	215.97	9	217.61	219.50	8	6,438	0.12%
2024/03/20	13	206.62	4	207.88	207.50	9	6,744	0.13%
2024/03/19	7	218.86	1	217.00	217.50	6	6,635	0.09%
2024/03/18	1	224.50	0	0.00	224.00	1	6,628	0.02%
2024/03/15	1	225.00	0	0.00	225.00	1	6,641	0.02%
2024/03/13	0	0.00	1	252.50	246.00	-1	6,671	-0.01%
2024/03/12	2	243.00	0	0.00	248.50	2	6,712	0.03%
2024/03/07	2	241.50	0	0.00	241.00	2	6,793	0.03%
2024/03/06	1	246.00	0	0.00	248.00	1	6,691	0.01%
2024/02/27	2	251.50	0	0.00	249.50	2	6,532	0.03%
2024/02/26	0	0.00	1	254.00	254.00	-1	6,507	-0.02%
2024/02/22	1	253.50	1	255.00	254.50	0	6,364	0.00%
2024/02/16	0	0.00	1	249.00	248.00	-1	6,428	-0.02%
2024/02/15	2	235.00	1	234.50	235.00	1	6,407	0.02%
2024/01/29	1	221.50	1	225.00	225.00	0	6,876	0.00%
2024/01/26	1	223.50	1	219.50	219.50	0	6,900	0.00%
2024/01/24	1	220.00	1	215.00	216.50	0	7,217	0.00%
2024/01/19	1	196.00	1	191.50	191.00	0	6,986	0.00%
2024/01/17	0	0.00	1	202.00	205.00	-1	6,919	-0.01%
2024/01/16	2	201.75	3	204.83	204.50	-1	6,830	-0.01%
2024/01/15	2	190.50	15	196.17	203.50	-13	6,744	-0.19%
2024/01/12	3	190.33	2	193.50	189.00	1	6,546	0.02%
2024/01/11	3	188.33	3	189.33	191.50	0	6,489	0.00%
2024/01/10	5	188.50	10	186.40	189.00	-5	6,488	-0.08%
2024/01/09	2	184.25	0	0.00	186.50	2	6,323	0.03%
2024/01/05	1	183.50	1	183.50	183.50	0	6,336	0.00%
2024/01/04	1	177.00	2	179.75	180.00	-1	6,296	-0.02%
2024/01/02	5	178.90	3	174.50	173.50	2	6,320	0.03%
2023/12/29	0	0.00	4	174.25	174.50	-4	6,333	-0.06%
2023/12/28	3	172.17	2	171.50	173.50	1	6,368	0.02%
2023/12/27	7	167.57	0	0.00	168.00	7	6,389	0.11%
2023/12/26	1	168.00	1	172.00	172.50	0	6,375	0.00%
2023/12/25	1	171.50	0	0.00	168.00	1	6,407	0.02%
2023/12/22	2	172.00	1	172.00	171.50	1	6,401	0.02%
2023/12/19	6	180.92	6	179.25	181.50	0	6,383	0.00%
2023/12/18	1	179.50	3	178.33	181.50	-2	6,314	-0.03%
2023/12/15	4	181.38	13	193.65	172.00	-9	6,262	-0.14%
2023/12/14	3	184.83	6	186.33	186.50	-3	5,929	-0.05%
2023/12/13	3	181.67	3	183.00	180.00	0	6,067	0.00%
2023/12/12	1	181.50	3	183.00	181.00	-2	6,307	-0.03%
2023/12/11	1	178.50	0	0.00	179.00	1	6,307	0.02%
2023/12/08	2	183.00	0	0.00	182.50	2	6,312	0.03%
2023/12/07	3	184.17	1	184.50	182.00	2	6,321	0.03%
2023/12/06	0	0.00	0.1	179.00	180.00	-0.1	6,256	0.00%
2023/12/05	0	0.00	7	179.36	179.00	-7	6,182	-0.11%
2023/12/04	0	0.00	0.1	169.50	171.00	-0.1	6,046	0.00%
2023/11/28	0.1	167.00	0	0.00	166.50	0.1	6,249	0.00%
2023/11/27	1.1	168.00	0	0.00	166.50	1.1	6,305	0.02%
2023/11/24	0	0.00	2	171.50	173.50	-2	6,299	-0.03%
2023/11/22	0	0.00	0.1	168.50	168.00	-0.1	6,358	0.00%
2023/11/20	0	0.00	0.1	165.50	165.50	-0.1	6,356	0.00%
2023/11/15	1	166.50	1	169.50	165.50	0	6,246	0.00%
2023/11/13	1	167.50	3	168.17	166.00	-2	6,074	-0.03%
2023/11/10	3	152.83	2	153.50	159.00	1	5,813	0.02%
2023/11/09	0	0.00	2	149.50	151.00	-2	5,631	-0.04%
2023/11/08	21	146.40	20	148.50	147.00	1	5,657	0.02%
2023/11/07	1	140.00	0	0.00	140.00	1	5,620	0.02%
2023/11/03	3	138.17	4	138.50	140.00	-1	5,700	-0.02%
2023/11/02	1	139.50	0	0.00	139.50	1	5,716	0.02%
2023/11/01	11	139.86	14	140.29	143.50	-3	5,589	-0.05%
2023/10/31	10	154.75	7	152.07	150.50	3	5,324	0.06%
2023/10/27	0	0.00	1	168.50	167.50	-1	5,387	-0.02%
2023/10/26	7	164.64	1	170.50	164.00	6	5,434	0.11%
2023/10/25	0	0.00	1	176.00	170.00	-1	5,423	-0.02%
2023/10/20	5	168.50	0	0.00	170.50	5	5,712	0.09%
2023/10/19	1	173.00	0	0.00	173.00	1	5,913	0.02%
2023/10/18	1	176.00	0	0.00	175.00	1	5,963	0.02%
2023/10/16	0	0.00	0	178.00	175.50	0	6,000	0.00%
2023/10/12	0	174.50	0	0.00	175.50	0	6,335	0.00%
2023/10/05	9	175.94	0	0.00	175.00	9	6,810	0.13%
2023/10/04	1	176.50	0	0.00	182.00	1	6,988	0.01%
2023/10/02	0	0.00	1	183.50	182.50	-1	7,640	-0.01%
2023/09/27	0	0.00	5	179.80	183.00	-5	7,818	-0.06%
2023/09/26	1	183.50	1	182.00	179.00	0	7,938	0.00%
2023/09/25	8	174.50	0	0.00	177.50	8	8,099	0.10%
2023/09/22	3	179.00	3	180.50	181.00	0	8,446	0.00%
2023/09/21	1	185.00	1	181.51	181.00	0	8,655	0.00%
2023/09/20	10	184.10	10	186.20	183.00	0	8,701	0.00%
2023/09/19	8	184.88	8	187.94	187.00	0	8,614	0.00%
2023/09/18	7	187.57	7	187.43	188.00	0	8,476	0.00%
2023/09/15	12	175.67	27.2	177.62	178.50	-15.2	8,215	-0.19%
2023/09/14	0	168.50	1	165.00	167.50	-1	7,911	-0.01%
2023/09/13	1	162.00	0	0.00	160.50	1	7,851	0.01%
2023/09/12	1	166.00	1	170.50	165.50	0	7,792	0.00%
2023/09/11	8	169.00	2	168.50	170.00	6	7,726	0.08%
2023/09/07	1	164.00	2	163.75	165.50	-1	7,677	-0.01%
2023/09/06	5	168.70	7.1	169.61	166.00	-2.1	7,691	-0.03%
2023/09/05	1.1	160.91	0	0.00	165.00	1.1	7,660	0.01%
2023/09/01	1	163.00	0	0.00	159.00	1	7,583	0.01%
2023/08/31	2	160.00	2	160.75	160.00	0	7,547	0.00%
2023/08/30	1	157.50	0	0.00	157.50	1	7,489	0.01%
2023/08/29	0	0.00	1	157.50	157.00	-1	7,445	-0.01%
2023/08/25	1.1	138.09	2.2	141.50	144.00	-1.1	7,256	-0.02%
2023/08/24	0.2	143.00	0.4	143.00	142.50	-0.2	7,278	0.00%
2023/08/21	2.1	139.52	2	139.00	138.50	0.1	7,474	0.00%
2023/08/18	0.3	141.38	0.3	143.00	138.50	0	7,510	0.00%
2023/08/17	0.1	142.00	2	137.50	143.50	-1.9	7,497	-0.03%
2023/08/16	1	136.50	1	138.00	137.00	0	7,498	0.00%
2023/08/15	3.2	139.78	23	140.00	140.00	-19.8	7,496	-0.26%
2023/08/11	2	144.50	1	141.50	143.50	1	7,361	0.01%
2023/08/10	7	147.14	7.2	145.04	145.00	-0.2	7,284	0.00%
2023/08/09	1.2	155.58	2	155.75	151.50	-0.8	7,190	-0.01%
2023/08/07	2	152.25	2	153.00	153.00	0	7,096	0.00%
2023/08/02	1	152.00	42	153.74	151.50	-41	7,156	-0.57%
2023/07/28	41	165.50	41	161.05	165.50	0	7,045	0.00%
2023/07/27	1	166.50	1.2	164.17	163.50	-0.2	7,092	0.00%
2023/07/26	3	163.67	1	164.00	164.00	2	7,021	0.03%
2023/07/25	0.2	163.50	0.1	161.00	164.50	0.2	6,878	0.00%
2023/07/24	13	155.38	6.1	157.24	158.50	7	6,735	0.10%
2023/07/21	1	149.50	2.1	146.05	149.50	-1.1	6,458	-0.02%
2023/07/20	10.1	146.97	7	146.71	147.50	3.1	6,443	0.05%
2023/07/19	20	142.25	12	142.42	142.50	8	6,420	0.12%
2023/07/18	14.5	141.81	6	143.33	141.50	8.5	6,490	0.13%
2023/07/17	0	0.00	2	149.50	149.00	-2	6,392	-0.03%
2023/07/14	3	146.00	7	146.93	144.00	-4	6,242	-0.06%
2023/07/13	2.1	146.43	7	146.43	144.50	-4.9	6,123	-0.08%
2023/07/12	9	141.44	8	141.88	143.00	1	5,938	0.02%
2023/07/11	39.2	142.74	72.4	142.09	140.50	-33.2	5,853	-0.57%
2023/07/10	1.1	143.36	4	145.25	146.00	-2.9	5,727	-0.05%
2023/07/07	24.4	142.50	36.5	138.84	144.00	-12.1	5,747	-0.21%
2023/07/06	1.3	135.12	15	135.30	136.50	-13.7	5,326	-0.26%
2023/07/05	17.4	131.19	9	132.61	131.00	8.4	5,329	0.16%
2023/07/04	9.2	133.37	9.4	134.17	133.50	-0.2	5,304	0.00%
2023/07/03	34.1	138.10	7.2	138.25	137.50	27	5,175	0.52%
2023/06/30	14.1	132.56	3	131.17	136.00	11.1	4,961	0.22%
2023/06/29	0	0.00	35	127.91	129.50	-35	4,553	-0.77%
2023/06/28	25	116.96	2	116.00	118.00	23	4,363	0.53%
2023/06/27	5	112.00	0	0.00	113.00	5	4,255	0.12%
2023/06/21	5	111.80	4	112.25	112.00	1	4,249	0.02%
2023/06/20	0	0.00	3	112.67	112.50	-3	4,249	-0.07%
2023/06/19	9	113.11	2	114.00	112.50	7	4,251	0.16%
2023/06/16	1	115.00	1	113.00	113.00	0	4,261	0.00%
2023/06/15	6.1	111.83	5	112.10	113.00	1.1	4,258	0.03%
2023/06/14	2	108.75	10	109.55	111.00	-8	4,242	-0.19%
2023/06/13	8	110.00	3.1	109.39	108.50	4.9	4,231	0.12%
2023/06/12	4	113.25	2	115.50	112.50	2	4,226	0.05%
2023/06/09	32	114.30	22	114.95	116.00	10	4,198	0.24%
2023/06/08	12	111.79	4	110.88	110.00	8	4,149	0.19%
2023/06/07	13	112.23	4	112.37	112.50	9	4,176	0.21%
2023/06/06	1	108.50	4	109.75	110.00	-3	4,162	-0.07%
2023/06/05	2	110.25	2	110.75	109.50	0	4,162	0.00%
2023/06/02	7	110.50	3	111.33	110.00	4	4,182	0.10%
2023/06/01	6	110.33	5	110.50	111.00	1	4,174	0.02%
2023/05/31	6	109.42	5	110.10	109.00	1	4,137	0.02%
2023/05/30	3.1	109.64	6	110.08	109.50	-2.9	4,128	-0.07%
2023/05/29	9	108.61	38.2	108.31	109.50	-29.2	4,073	-0.72%
2023/05/26	8.1	100.18	11	102.68	103.00	-3	3,928	-0.08%
2023/05/25	22	98.40	11	99.45	98.60	11	3,868	0.28%
2023/05/24	15.1	98.89	2	99.00	98.60	13.1	3,857	0.34%
2023/05/23	5	102.40	1	103.00	101.00	4	3,851	0.10%
2023/05/22	6.2	102.44	4	102.38	102.50	2.2	3,926	0.05%
2023/05/19	0.1	98.10	0	0.00	98.00	0.1	3,934	0.00%
2023/05/16	2	98.95	1	99.30	98.90	1	3,959	0.03%
2023/05/15	3	98.20	0	0.00	98.20	3	3,957	0.08%
2023/05/12	1	100.00	0.1	99.08	100.00	0.9	3,985	0.02%
2023/05/11	12.1	99.54	0	0.00	100.00	12.1	3,975	0.30%
2023/05/10	1	103.50	0	0.00	103.50	1	3,949	0.03%
2023/05/09	12.1	105.12	5	105.40	103.00	7.1	3,939	0.18%
2023/05/08	7.2	111.12	2.7	110.58	109.00	4.5	3,971	0.11%
2023/05/05	7.1	114.58	2	116.00	114.00	5.1	3,883	0.13%
2023/05/04	0.1	114.50	0	0.00	117.50	0.1	3,912	0.00%
2023/05/03	1.2	115.02	18	115.11	116.00	-16.9	4,009	-0.42%
2023/05/02	1	110.50	12	112.71	113.50	-11	3,968	-0.28%
2023/04/28	3	109.83	8.1	110.40	110.50	-5.1	3,980	-0.13%
2023/04/27	4	108.75	4.2	109.47	108.50	-0.2	4,030	-0.01%
2023/04/26	0.7	109.81	1	112.00	111.00	-0.3	4,020	-0.01%
2023/04/25	6	112.08	10.8	111.90	109.00	-4.8	4,004	-0.12%
2023/04/24	11.2	113.54	7	114.00	113.50	4.2	3,966	0.10%
2023/04/21	4.2	115.54	2.2	115.63	115.00	2	3,934	0.05%
2023/04/20	4.5	116.66	4.3	116.17	114.50	0.2	3,810	0.00%
2023/04/19	2.1	115.50	0	0.00	115.50	2.1	3,799	0.05%
2023/04/18	2.4	115.27	1	115.00	114.00	1.4	3,722	0.04%
2023/04/14	3	111.83	4	112.13	112.00	-1	3,647	-0.03%
2023/04/13	12	112.54	13	112.62	112.50	-1	3,634	-0.03%
2023/04/12	14	103.79	25	107.34	112.50	-11	3,558	-0.31%
2023/04/11	7	104.07	39	103.42	106.00	-32	3,367	-0.95%
2023/04/10	4	105.75	7	104.86	105.00	-3	3,443	-0.09%
2023/04/07	3	101.83	12	102.17	102.50	-9	3,296	-0.27%
2023/03/30	1	91.50	0	0.00	92.40	1	3,436	0.03%
2023/03/28	0	0.00	10	96.80	96.50	-10	3,430	-0.29%
2023/03/27	0	0.00	1	97.60	97.30	-1	3,450	-0.03%
2023/03/24	4	99.00	14	98.79	99.00	-10	3,489	-0.29%
2023/03/23	0	99.50	0	0.00	99.00	0	3,527	0.00%
2023/03/22	10	98.50	0	0.00	98.30	10	3,549	0.28%
2023/03/21	10	98.40	0	0.00	98.50	10	3,565	0.28%
2023/03/20	2	99.70	2	100.50	99.50	0	3,563	0.00%
2023/03/16	7	96.10	0	0.00	96.10	7	3,686	0.19%
2023/03/15	7	98.44	2	98.65	97.90	5	3,776	0.13%
2023/03/14	17	101.29	4	102.63	99.50	13	3,823	0.34%
2023/03/13	6	101.50	0	0.00	102.00	6	3,864	0.16%
2023/03/10	10	99.46	5	99.90	98.50	5	3,921	0.13%
2023/03/09	6	103.75	11	103.59	102.50	-5	3,897	-0.13%
2023/03/08	2	105.25	13	105.15	105.00	-11	3,900	-0.28%
2023/03/07	5	106.00	7	105.57	107.00	-2	3,966	-0.05%
2023/03/06	6	103.00	0	0.00	103.00	6	3,954	0.15%
2023/03/03	5	103.00	1	102.50	102.50	4	3,964	0.10%
2023/03/02	1	102.50	1	103.00	102.50	0	3,986	0.00%
2023/02/24	13	104.77	10	104.30	104.00	3	4,103	0.07%
2023/02/23	3	105.67	4	106.38	106.50	-1	4,187	-0.02%
2023/02/22	9	105.39	14	105.79	106.00	-5	4,189	-0.12%
2023/02/21	9	106.06	12	107.21	105.50	-3	4,176	-0.07%
2023/02/20	22	104.86	18	106.00	106.50	4	4,187	0.10%
2023/02/17	5	102.50	9	101.28	102.50	-4	4,128	-0.10%
2023/02/16	11	99.30	6	100.00	99.00	5	4,124	0.12%
2023/02/15	21	100.07	0	0.00	100.00	21	4,121	0.51%
2023/02/14	5	98.86	0	0.00	99.00	5	4,113	0.12%
2023/02/10	2	97.00	0	0.00	97.30	2	4,152	0.05%
2023/02/08	1	99.10	0	0.00	98.40	1	4,093	0.02%
2023/02/07	0	0.00	1	99.50	99.50	-1	4,073	-0.02%
2023/02/06	18	101.70	12	100.83	99.60	6	4,063	0.15%
2023/02/03	8	104.50	8	104.75	105.00	0	3,971	0.00%
2023/02/02	15	105.53	18	105.72	105.50	-3	4,028	-0.07%
2023/02/01	3	106.50	6	103.58	105.00	-3	3,987	-0.08%
2023/01/31	0	0.00	2	99.50	99.10	-2	3,898	-0.05%
2023/01/30	2	96.20	1	95.20	95.80	1	3,893	0.03%
2023/01/17	2	95.00	6	93.90	95.00	-4	4,001	-0.10%
2023/01/16	1	92.90	0	0.00	92.90	1	4,039	0.02%
2023/01/12	6	92.82	4	93.43	92.60	2	4,140	0.05%
2023/01/11	0	0.00	2	94.60	93.30	-2	4,190	-0.05%
2023/01/10	1	93.60	0	0.00	93.30	1	4,159	0.02%
2023/01/09	1	90.50	1	92.30	93.30	0	4,100	0.00%
2023/01/06	0	0.00	1	90.20	89.80	-1	4,022	-0.02%
2023/01/05	3	90.57	2	90.50	89.50	1	4,011	0.02%
2023/01/04	1	91.90	12	92.40	91.70	-11	3,978	-0.28%
2023/01/03	0	0.00	0.1	90.20	90.90	-0.1	3,951	0.00%
2022/12/30	12	89.00	0	0.00	88.60	12	3,912	0.31%
2022/12/29	2	90.50	2	91.45	90.80	0	3,854	0.00%
2022/12/27	3	86.70	3	87.40	88.00	0	3,626	0.00%
2022/12/23	5	90.50	35	90.22	88.90	-30	3,619	-0.83%
2022/12/22	19	88.02	6	90.50	90.00	13	3,537	0.37%
2022/12/20	14	85.29	0	0.00	81.70	14	3,520	0.40%
2022/12/19	0	0.00	20	87.39	85.50	-20	3,524	-0.57%
2022/12/16	8	87.93	1	87.70	87.70	7	3,573	0.20%
2022/12/13	18	88.28	0	0.00	87.80	18	3,500	0.51%
2022/12/09	2	88.40	0	0.00	88.50	2	3,476	0.06%
2022/12/08	0	0.00	6	90.43	90.00	-6	3,421	-0.18%
2022/12/07	1	88.50	1	89.40	85.90	0	3,324	0.00%
2022/12/06	0	0.00	1	90.30	90.20	-1	3,217	-0.03%
2022/12/05	0	0.00	2	88.60	88.80	-2	3,152	-0.06%
2022/12/01	1	84.90	0	0.00	85.70	1	3,011	0.03%
2022/11/29	0	0.00	8	85.28	85.10	-8	2,969	-0.27%
2022/11/28	3	82.20	0	0.00	82.50	3	2,896	0.10%
2022/11/24	5	81.00	0	0.00	82.50	5	2,859	0.17%
2022/11/22	0	0.00	3	86.30	82.90	-3	2,816	-0.11%
2022/11/21	5	86.56	0	0.00	86.30	5	2,738	0.18%
2022/11/15	10	82.00	10	81.40	81.80	0	2,614	0.00%
2022/11/11	6	79.65	0	0.00	78.50	6	2,801	0.21%
2022/11/10	0	0.00	1	79.50	79.60	-1	3,002	-0.03%
2022/11/09	0.1	78.30	0	0.00	78.30	0.1	3,016	0.00%
2022/11/04	0	0.00	5	78.00	78.50	-5	2,964	-0.17%
2022/11/02	1	78.90	2	79.40	78.70	-1	2,941	-0.03%
2022/11/01	1	77.80	12.2	77.32	78.90	-11.2	2,928	-0.38%
2022/10/31	3	78.60	0	0.00	77.00	3	2,895	0.10%
2022/10/28	0	0.00	0.2	80.93	80.80	-0.2	2,838	-0.01%
2022/10/27	2	79.30	2	80.00	81.20	0	2,823	0.00%
2022/10/26	1	78.90	1	79.30	80.00	0	2,780	0.00%
2022/10/25	10	77.60	10	78.10	80.00	0	2,724	0.00%
2022/10/24	10	77.40	10	78.00	78.10	0	2,582	0.00%
2022/10/20	0	69.00	0	0.00	71.60	0	2,421	0.00%
2022/10/19	0	0.00	15	68.95	70.40	-15	2,376	-0.63%
2022/10/12	10	65.00	0	0.00	65.30	10	2,390	0.42%
2022/10/06	0.1	65.60	0	0.00	66.00	0.1	2,469	0.00%
2022/10/04	0	0.00	5	65.50	65.40	-5	2,561	-0.20%
2022/09/30	6	62.32	0	0.00	62.80	6	2,559	0.23%
2022/09/29	1	63.30	12	64.98	62.10	-11	2,542	-0.43%
2022/09/28	0.1	66.00	0	0.00	63.00	0.1	2,539	0.00%
2022/09/26	0	0.00	3	67.23	66.40	-3	2,544	-0.12%
2022/09/23	0.1	75.50	0	0.00	70.40	0.1	2,556	0.00%
2022/09/13	0	0.00	1	84.00	83.50	-1	2,794	-0.04%
2022/09/12	0	0.00	1	81.50	83.70	-1	2,837	-0.04%
2022/09/01	0.1	85.90	0	0.00	85.30	0.1	3,198	0.00%
2022/08/30	1	86.40	0.2	85.60	86.50	0.8	3,228	0.02%
2022/08/29	1	84.50	0	0.00	85.40	1	3,241	0.03%
2022/08/26	5	87.50	0	86.40	86.10	5	3,237	0.15%
2022/08/25	0	0.00	9	87.81	87.70	-9	3,223	-0.28%
2022/08/19	3.1	86.04	2	86.35	86.50	1.1	3,243	0.03%
2022/08/18	8	84.24	9	83.02	83.90	-1	3,198	-0.03%
2022/08/17	16	91.54	3	89.67	88.00	13	3,013	0.43%
2022/08/16	4	99.08	1	99.90	97.70	3	2,843	0.11%
2022/08/05	2	98.60	0	0.00	98.90	2	3,159	0.06%
2022/08/01	0.1	103.00	0	0.00	101.50	0.1	3,236	0.00%
2022/07/28	4	100.63	4	101.13	100.50	0	3,278	0.00%
2022/07/26	1	100.00	2	100.50	99.40	-1	3,399	-0.03%
2022/07/22	1	99.20	0	0.00	98.00	1	3,576	0.03%
2022/07/14	1	95.80	0	0.00	96.30	1	4,833	0.02%
2022/07/13	1	98.00	1	97.80	96.40	0	4,957	0.00%
2022/07/12	13	99.67	2	101.00	98.00	11	5,311	0.21%
2022/07/11	3	104.33	3	105.17	104.50	0	5,795	0.00%
2022/07/08	7	104.93	8	105.50	105.00	-1	6,030	-0.02%
2022/07/07	13	106.42	14	106.71	106.00	-1	6,067	-0.02%
2022/07/06	15	109.07	15	109.20	106.50	0	6,132	0.00%
2022/07/05	21	113.12	18	112.58	112.50	3	6,141	0.05%
2022/07/04	5	109.30	8	110.19	112.50	-3	6,096	-0.05%
2022/07/01	11	110.05	10	110.30	109.00	1	6,082	0.02%
2022/06/30	7	112.07	6	112.17	110.50	1	6,034	0.02%
2022/06/29	7	108.93	8	109.81	110.50	-1	6,062	-0.02%
2022/06/28	4	108.13	8	108.56	108.50	-4	6,091	-0.07%
2022/06/27	7	106.86	7	107.64	108.00	0	6,062	0.00%
2022/06/24	18	104.69	19	104.37	107.50	-1	6,191	-0.02%
2022/06/22	0	0.00	10	100.50	99.70	-10	6,360	-0.16%
2022/06/21	1	100.00	0	0.00	101.00	1	6,577	0.02%
2022/06/20	10	102.25	1	99.90	99.80	9	6,562	0.14%
2022/06/17	21.1	101.43	15	100.79	101.00	6.1	6,524	0.09%
2022/06/16	6.1	106.99	9	107.28	105.50	-2.9	6,414	-0.05%
2022/06/15	12	110.33	10	111.20	108.00	2	6,386	0.03%
2022/06/14	18	109.31	6.5	110.15	110.00	11.5	6,176	0.19%
2022/06/13	3	112.33	3	112.83	112.00	0	6,137	0.00%
2022/06/10	6	114.25	5	114.90	113.50	1	6,130	0.02%
2022/06/09	4	114.63	6	114.67	114.50	-2	6,112	-0.03%
2022/06/08	9	113.72	4	113.50	113.50	5	6,089	0.08%
2022/06/07	2	113.00	3	113.67	114.00	-1	6,089	-0.02%
2022/06/06	2	113.25	4	113.75	113.00	-2	6,101	-0.03%
2022/06/02	17	112.82	3	113.00	112.50	14	6,122	0.23%
2022/06/01	5.1	114.80	15	115.33	114.00	-9.9	6,132	-0.16%
2022/05/31	3	115.17	3	115.83	116.00	0	6,126	0.00%
2022/05/30	6	116.25	10	116.95	116.50	-4	6,120	-0.07%
2022/05/27	7	113.21	4	113.50	113.00	3	6,065	0.05%
2022/05/26	4	113.75	4	114.13	112.50	0	6,065	0.00%
2022/05/25	1	115.00	3	115.83	115.00	-2	6,042	-0.03%
2022/05/24	21	117.52	1	116.50	114.50	20	6,028	0.33%
2022/05/23	1	119.50	5	119.30	119.50	-4	5,968	-0.07%
2022/05/20	18.5	120.35	6	120.42	117.50	12.5	5,961	0.21%
2022/05/19	17	117.35	14	118.04	119.00	3	5,901	0.05%
2022/05/18	3	120.00	5	120.30	120.00	-2	5,866	-0.03%
2022/05/17	9	117.78	9	118.33	118.50	0	5,839	0.00%
2022/05/16	17	116.97	28	117.70	118.50	-11	5,809	-0.19%
2022/05/13	30	117.52	21	117.02	116.00	9	5,750	0.16%
2022/05/12	1	114.50	4	115.50	112.00	-3	5,612	-0.05%
2022/05/11	11	117.18	7	118.00	115.50	4	5,588	0.07%
2022/05/09	3	117.00	4	117.50	116.00	-1	5,528	-0.02%
2022/05/06	3	119.83	14	120.07	119.50	-11	5,498	-0.20%
2022/05/05	4	123.00	5	124.00	122.00	-1	5,479	-0.02%
2022/05/04	7	120.29	6	120.92	120.50	1	5,462	0.02%
2022/05/03	12	125.21	6	125.33	123.50	6	5,418	0.11%
2022/04/29	3	128.00	15	127.30	127.50	-12	5,388	-0.22%
2022/04/28	20	129.33	5	128.70	125.00	15	5,336	0.28%
2022/04/27	11	130.73	4	132.00	134.00	7	5,177	0.14%
2022/04/26	25	134.94	16	134.53	133.50	9	5,001	0.18%
2022/04/25	5	125.20	5	125.90	127.50	0	4,210	0.00%
2022/04/22	7	128.29	10	129.40	128.50	-3	4,124	-0.07%
2022/04/21	8	129.75	12	130.67	127.50	-4	4,080	-0.10%
2022/04/20	12	130.96	20	130.85	131.00	-8	4,037	-0.20%
2022/04/19	5	131.60	5	133.30	133.50	0	3,920	0.00%
2022/04/18	15	131.47	13	131.77	132.50	2	3,801	0.05%
2022/04/15	24	131.02	36	128.07	130.50	-12	3,517	-0.34%
2022/04/14	4	119.50	20.1	120.83	124.00	-16.1	3,058	-0.53%
2022/04/13	8	117.50	8	118.38	117.50	0	2,849	0.00%
2022/04/12	7	116.64	8	117.19	118.50	-1	2,793	-0.04%
2022/04/11	8	116.19	9.1	116.88	115.00	-1.1	2,716	-0.04%
2022/04/08	2	114.75	5.1	114.44	116.50	-3.1	2,684	-0.12%
2022/04/07	4	113.75	1	112.50	112.00	3	2,655	0.11%
2022/04/06	7	115.50	8	115.94	115.00	-1	2,628	-0.04%
2022/04/01	1	115.50	7	114.07	115.50	-6	2,591	-0.23%
2022/03/31	15	113.20	10	113.60	111.00	5	2,490	0.20%
2022/03/30	9	112.67	8	113.50	112.50	1	2,432	0.04%
2022/03/29	18	115.61	14	115.89	113.50	4	2,388	0.17%
2022/03/28	0	0.00	1	121.00	121.50	-1	2,230	-0.04%
2022/03/25	9	118.28	8	118.63	119.00	1	2,145	0.05%
2022/03/24	6	115.08	12	117.63	119.50	-6	2,259	-0.27%
2022/03/23	3	111.50	4	111.75	111.50	-1	2,226	-0.04%
2022/03/22	0	0.00	1	111.00	112.00	-1	2,223	-0.04%
2022/03/18	1	110.00	0	0.00	109.00	1	2,212	0.05%
2022/03/15	1	106.50	1	107.00	105.50	0	2,207	0.00%
2022/03/14	2	106.25	2	107.00	107.50	0	2,210	0.00%
2022/03/11	2.1	105.77	2	106.25	106.50	0.1	2,213	0.00%
2022/03/10	2	105.50	1	106.50	106.50	1	2,216	0.05%
2022/03/09	3	105.17	4	106.25	105.50	-1	2,212	-0.05%
2022/03/08	4	106.38	4	106.00	105.00	0	2,187	0.00%
2022/03/07	3	109.17	2	109.75	108.00	1	2,158	0.05%
2022/03/04	1	113.00	1	112.00	112.00	0	2,133	0.00%
2022/03/03	2	112.25	4	113.25	114.00	-2	2,133	-0.09%
2022/03/02	1	112.50	0	0.00	112.50	1	2,126	0.05%
2022/03/01	0	0.00	1	112.00	111.50	-1	2,128	-0.05%
2022/02/25	3	108.50	2	109.00	108.50	1	2,217	0.05%
2022/02/24	1	110.00	2	110.50	108.50	-1	2,224	-0.04%
2022/02/22	1	112.00	0	0.00	111.50	1	2,257	0.04%
2022/02/21	0	0.00	2	113.50	113.50	-2	2,253	-0.09%
2022/02/17	0	0.00	1	110.50	110.50	-1	2,241	-0.04%
2022/02/16	1	109.50	1	110.00	109.50	0	2,266	0.00%
2022/02/15	2	109.25	1	108.50	108.50	1	2,287	0.04%
2022/02/09	2	110.25	2	110.75	110.50	0	2,447	0.00%
2022/02/08	1	111.00	0	0.00	110.50	1	2,457	0.04%
2022/02/07	1	108.50	0	0.00	110.00	1	2,461	0.04%
2022/01/26	0	0.00	2	106.00	106.00	-2	2,482	-0.08%
2022/01/25	11	106.50	4	105.75	105.50	7	2,498	0.28%
2022/01/24	3	108.50	3	109.17	109.00	0	2,524	0.00%
2022/01/21	1	111.00	0	0.00	111.00	1	2,549	0.04%
2022/01/19	3	114.17	0	0.00	112.50	3	2,676	0.11%
2022/01/18	0	0.00	2	115.75	115.50	-2	2,674	-0.07%
2022/01/17	1	114.00	0	0.00	114.00	1	2,671	0.04%
2022/01/14	3	114.83	0	0.00	115.00	3	2,695	0.11%
2022/01/13	1	118.50	1	120.00	116.00	0	2,717	0.00%
2022/01/11	5	116.50	1	116.50	116.50	4	2,728	0.15%
2022/01/07	1	115.00	1	115.50	116.50	0	2,746	0.00%
2022/01/05	1	113.00	0	0.00	112.00	1	2,868	0.03%
2021/12/30	1	110.50	1	110.50	110.50	0	3,396	0.00%
2021/12/29	3	110.17	3	111.00	111.00	0	4,067	0.00%
2021/12/27	6	110.00	4	110.25	110.50	2	4,786	0.04%
2021/12/24	5	110.80	6	111.25	110.50	-1	5,362	-0.02%
2021/12/23	0	0.00	2	112.25	111.50	-2	5,554	-0.04%
2021/12/22	3	112.50	1	112.00	112.00	2	5,612	0.04%
2021/12/21	2	112.75	6	114.00	114.00	-4	5,597	-0.07%
2021/12/20	42	118.43	38	117.26	114.00	4	5,569	0.07%
2021/12/17	14	116.39	18	116.39	116.50	-4	5,313	-0.08%
2021/12/15	0.1	109.00	0	0.00	109.00	0.1	5,101	0.00%
2021/12/07	0	0.00	1	111.50	111.00	-1	5,148	-0.02%
2021/12/03	1	113.50	0	0.00	110.50	1	5,182	0.02%
2021/12/01	0	0.00	2	111.50	112.00	-2	5,183	-0.04%
2021/11/30	1	109.00	1	110.00	112.00	0	5,196	0.00%
2021/11/24	1	116.00	0	0.00	112.00	1	5,212	0.02%
2021/11/19	0	0.00	1	111.00	111.50	-1	5,154	-0.02%
2021/11/18	0.1	109.00	1.1	108.50	109.00	-1.1	5,126	-0.02%
2021/11/16	0	0.00	1	110.50	108.50	-1	5,148	-0.02%
2021/11/15	3	109.17	2	109.00	109.00	1	5,155	0.02%
2021/11/12	4	111.63	7	111.50	111.00	-3	5,142	-0.06%
2021/11/11	1.1	111.57	1	113.00	112.50	0.1	5,132	0.00%
2021/11/09	1	113.00	1	114.50	114.50	0	5,111	0.00%
2021/11/08	0	0.00	1	115.50	114.00	-1	5,101	-0.02%
2021/11/05	0	0.00	1	111.50	110.50	-1	5,044	-0.02%
2021/11/04	4	111.38	3	112.00	110.50	1	5,066	0.02%
2021/11/02	1	115.00	1	115.50	111.50	0	5,088	0.00%
2021/11/01	5	116.00	0	0.00	115.00	5	5,076	0.10%
2021/10/29	7	112.79	3	113.83	113.00	4	5,063	0.08%
2021/10/28	3	112.83	9	114.61	114.00	-6	5,017	-0.12%
2021/10/27	1	108.50	0	0.00	109.00	1	4,896	0.02%
2021/10/22	1	106.00	0	0.00	105.50	1	4,896	0.02%
2021/10/21	2	106.50	3	107.67	108.00	-1	4,909	-0.02%
2021/10/20	2	106.75	3	109.00	106.50	-1	4,874	-0.02%
2021/10/19	7	107.64	13	108.31	108.00	-6	4,845	-0.12%
2021/10/18	11	107.36	7	107.64	107.50	4	4,837	0.08%
2021/10/15	12	109.13	7	109.50	110.50	5	4,826	0.10%
2021/10/14	20	112.88	8	112.94	111.50	12	4,733	0.25%
2021/10/13	9	115.33	30	115.52	118.00	-21	4,607	-0.46%
2021/10/12	11	117.45	8	120.25	113.00	3	4,523	0.07%
2021/10/08	22	122.39	18	122.75	121.00	4	4,420	0.09%
2021/10/07	22	118.91	20	120.08	123.50	2	4,316	0.05%
2021/10/06	61	126.87	54	130.09	122.00	7	4,053	0.17%
2021/10/05	29	117.48	27	118.67	123.50	2	3,406	0.06%
2021/10/04	26	122.00	32	121.67	121.50	-6	3,164	-0.19%
2021/10/01	19	119.29	17	118.97	113.00	2	2,791	0.07%
2021/09/30	10	114.20	12	114.38	116.50	-2	2,257	-0.09%
2021/09/29	2	106.50	3	106.17	106.00	-1	2,115	-0.05%
2021/09/28	2	102.50	0	0.00	103.50	2	2,203	0.09%
2021/09/23	0.1	102.50	0	0.00	102.00	0.1	2,481	0.00%
2021/09/22	0	0.00	0	104.00	102.50	0	2,597	0.00%
2021/09/14	0.1	106.50	0	0.00	105.00	0.1	3,029	0.00%
2021/09/10	1	109.00	1	109.50	109.50	0	3,531	0.00%
2021/09/09	0	0.00	2	105.25	106.50	-2	3,588	-0.06%
2021/09/08	0	0.00	1	102.50	103.00	-1	3,798	-0.03%
2021/09/06	0	108.50	0	0.00	106.50	0	4,273	0.00%
2021/08/31	1	112.00	3	111.67	112.00	-2	5,146	-0.04%
2021/08/26	2	115.75	2	115.75	115.00	0	5,594	0.00%
2021/08/25	2	114.00	0	0.00	114.50	2	5,636	0.04%
2021/08/24	1	108.50	3	110.17	110.50	-2	5,669	-0.04%
2021/08/23	2	109.25	2	109.75	109.50	0	5,800	0.00%
2021/08/19	2	110.00	0	0.00	110.00	2	5,888	0.03%
2021/08/18	1	114.50	1	115.00	115.00	0	5,895	0.00%
2021/08/12	0	0.00	1	115.50	115.00	-1	5,937	-0.02%
2021/08/10	5	116.70	0	0.00	115.50	5	6,044	0.08%
2021/08/09	0	0.00	6	119.33	119.50	-6	6,130	-0.10%
2021/08/06	3	117.00	1	121.00	116.50	2	6,187	0.03%
2021/08/03	2	122.50	0	0.00	122.50	2	6,669	0.03%
2021/08/02	0	0.00	2	123.75	124.00	-2	6,996	-0.03%
2021/07/30	1	122.00	1	123.00	121.50	0	7,098	0.00%
2021/07/29	3	121.50	0	0.00	122.00	3	7,252	0.04%
2021/07/28	4	120.88	7	122.07	123.00	-3	7,292	-0.04%
2021/07/27	1	121.00	0	0.00	121.00	1	7,352	0.01%
2021/07/23	1	127.50	1	129.50	126.50	0	7,531	0.00%
2021/07/22	0	0.00	3	128.83	126.50	-3	7,517	-0.04%
2021/07/21	4	128.50	1	131.50	127.50	3	7,536	0.04%
2021/07/20	7	129.21	2	130.75	129.00	5	7,521	0.07%
2021/07/19	2	129.50	2	130.50	129.50	0	7,501	0.00%
2021/07/16	3	128.83	2	130.00	128.00	1	7,575	0.01%
2021/07/15	0	0.00	2	128.00	131.00	-2	7,606	-0.03%
2021/07/14	3	126.33	3	127.00	126.50	0	7,680	0.00%
2021/07/13	0	0.00	1	126.50	126.00	-1	7,810	-0.01%
2021/07/12	2	129.50	2	130.75	129.00	0	7,844	0.00%
2021/07/09	2	131.25	0	0.00	129.00	2	7,879	0.03%
2021/07/08	4	128.88	4	130.50	133.50	0	7,911	0.00%
2021/07/07	1	132.00	1	134.00	130.50	0	7,908	0.00%
2021/07/05	4	136.88	4	137.50	136.00	0	7,924	0.00%
2021/07/02	5	132.40	5	132.30	133.50	0	7,828	0.00%
2021/07/01	1	131.50	3	129.00	129.50	-2	7,797	-0.03%
2021/06/30	9	134.22	5	134.20	134.00	4	7,705	0.05%
2021/06/29	10	132.00	6	133.75	131.50	4	7,616	0.05%
2021/06/28	4	131.63	6	132.00	131.50	-2	7,515	-0.03%
2021/06/25	8	135.19	4	135.63	131.50	4	7,436	0.05%
2021/06/24	5	134.40	3	137.16	134.50	2	7,399	0.03%
2021/06/23	7	136.14	12	136.63	134.00	-5	7,310	-0.07%
2021/06/22	15	139.73	12.1	141.16	137.50	2.9	7,170	0.04%
2021/06/21	8	132.19	5	133.60	133.50	3	6,799	0.04%
2021/06/18	5	133.90	4	133.00	132.50	1	6,703	0.01%
2021/06/17	11.2	134.58	9	133.67	132.50	2.2	6,614	0.03%
2021/06/16	6	134.50	4	133.75	132.50	2	6,410	0.03%
2021/06/15	5	129.20	7	129.79	130.00	-2	6,149	-0.03%
2021/06/11	2	126.50	7	126.93	124.50	-5	5,929	-0.08%
2021/06/10	23	122.63	20	123.05	121.50	3	5,562	0.05%
2021/06/09	8	120.63	35	119.13	123.50	-27	5,306	-0.51%
2021/06/08	0	0.00	3	112.83	112.50	-3	5,065	-0.06%
2021/06/07	4	117.00	14	109.71	111.50	-10	5,059	-0.20%
2021/06/04	58	120.07	15	121.20	116.00	43	4,986	0.86%
2021/06/03	0	0.00	2	115.50	116.00	-2	4,642	-0.04%
2021/06/02	5	115.50	1	116.50	115.00	4	4,624	0.09%
2021/06/01	2	112.50	0	0.00	113.50	2	4,574	0.04%
2021/05/28	0	0.00	1	108.00	106.00	-1	4,450	-0.02%
2021/05/25	2	103.75	1	104.50	103.50	1	4,499	0.02%
2021/05/21	1	102.00	2	102.75	104.00	-1	4,565	-0.02%
2021/05/20	5	104.70	2	106.50	101.50	3	4,619	0.06%
2021/05/19	7	106.71	7	107.00	106.00	0	4,617	0.00%
2021/05/18	3	100.83	5	100.98	104.50	-2	4,604	-0.04%
2021/05/17	2	101.25	2	102.75	95.50	0	4,577	0.00%
2021/05/14	7	108.00	5	109.80	106.00	2	4,465	0.04%
2021/05/13	4	105.63	5	107.40	106.00	-1	4,390	-0.02%
2021/05/12	0	0.00	1	116.50	105.50	-1	4,288	-0.02%
2021/05/11	4	118.38	10	121.60	116.00	-6	4,090	-0.15%
2021/05/10	12	123.21	13	122.08	122.50	-1	3,867	-0.03%
2021/05/07	4	118.50	1	119.50	116.50	3	3,558	0.08%
2021/05/06	13	117.23	8	117.06	119.00	5	3,469	0.14%
2021/05/05	0	0.00	3	108.17	109.00	-3	3,343	-0.09%
2021/05/04	2	106.00	1	108.00	106.50	1	3,356	0.03%
2021/05/03	5	118.30	7	117.79	112.00	-2	3,386	-0.06%
2021/04/29	0	0.00	1	116.00	116.00	-1	3,283	-0.03%
2021/04/28	1	113.50	1	113.50	113.50	0	3,255	0.00%
2021/04/27	3	115.50	3	115.67	114.00	0	3,268	0.00%
2021/04/26	1	115.00	3	114.83	115.00	-2	3,267	-0.06%
2021/04/23	0	0.00	1	112.00	112.00	-1	3,305	-0.03%
2021/04/22	3	113.83	2	113.25	112.00	1	3,332	0.03%
2021/04/20	3	119.00	3	120.00	117.50	0	3,261	0.00%
2021/04/19	14	118.32	13	117.73	119.00	1	3,242	0.03%
2021/04/16	3	114.00	3	113.50	114.00	0	3,150	0.00%
2021/04/15	6	112.50	7	113.50	112.00	-1	3,155	-0.03%
2021/04/14	4	109.75	2	111.25	110.50	2	3,196	0.06%
2021/04/13	0	0.00	1	110.50	110.50	-1	3,157	-0.03%
2021/04/12	2	108.50	1	111.00	112.00	1	3,162	0.03%
2021/04/09	1	107.50	6	109.42	108.00	-5	3,138	-0.16%
2021/04/08	0	0.00	6	110.33	110.50	-6	3,123	-0.19%
2021/04/07	3	107.50	1	108.00	108.00	2	3,132	0.06%
2021/04/01	1	105.50	1	106.00	106.00	0	3,207	0.00%
2021/03/31	1	106.50	0	0.00	106.00	1	3,224	0.03%
2021/03/30	0	0.00	3.1	107.45	108.50	-3.1	3,245	-0.09%
2021/03/29	6	105.50	0	0.00	105.50	6	3,277	0.18%
2021/03/25	2	105.25	0	0.00	105.00	2	3,485	0.06%
2021/03/24	2	106.25	0	0.00	106.00	2	3,537	0.06%
2021/03/12	3	112.00	3	114.50	112.00	0	3,859	0.00%
2021/03/05	1	112.50	0	0.00	112.00	1	4,015	0.02%
2021/03/04	3	113.83	0	0.00	113.00	3	4,113	0.07%
2021/02/26	5	118.20	4	120.25	114.00	1	4,366	0.02%
2021/02/24	2	114.75	3	115.83	114.00	-1	4,359	-0.02%
2021/02/23	1	115.50	1	115.00	115.50	0	4,389	0.00%
2021/02/22	0	0.00	14	114.50	115.00	-14	4,366	-0.32%
2021/02/18	1	112.00	0	0.00	109.50	1	4,362	0.02%
2021/02/17	1	105.50	1	106.00	108.00	0	4,402	0.00%
2021/01/27	0	0.00	1	106.50	106.50	-1	4,791	-0.02%
2021/01/25	6	108.58	5	106.00	110.50	1	4,821	0.02%
2021/01/18	0	0.00	2	101.25	102.50	-2	4,802	-0.04%
2021/01/15	2	101.50	0	0.00	100.50	2	4,794	0.04%
2021/01/14	0	0.00	1	105.00	103.50	-1	4,842	-0.02%
2021/01/12	1	103.50	0	0.00	101.50	1	4,904	0.02%
2021/01/11	3	106.50	0	0.00	106.00	3	4,880	0.06%
2021/01/08	10	110.50	10	114.50	109.00	0	4,914	0.00%
2021/01/07	4	111.00	6	110.25	113.50	-2	4,952	-0.04%
2021/01/06	2	107.50	0	0.00	106.50	2	5,136	0.04%
2021/01/05	5	109.80	7	110.36	110.00	-2	5,662	-0.04%
2021/01/04	1	105.50	0	0.00	109.50	1	5,885	0.02%
2020/12/31	1	107.50	0	0.00	107.00	1	5,926	0.02%
2020/12/30	2	108.00	1	109.50	109.00	1	6,274	0.02%
2020/12/28	4	110.00	0	0.00	110.00	4	6,673	0.06%
2020/12/25	2	112.50	0	0.00	112.50	2	6,715	0.03%
2020/12/22	0	0.00	2	119.50	113.50	-2	7,963	-0.03%
2020/12/21	4	116.25	1	118.00	118.50	3	7,993	0.04%
2020/12/18	2	112.50	0	0.00	112.00	2	8,037	0.02%
2020/12/17	10	109.50	11	110.14	110.50	-1	8,124	-0.01%
2020/12/15	8	114.56	7	115.79	111.50	1	8,619	0.01%
2020/12/14	5	117.00	3	118.33	116.50	2	8,628	0.02%
2020/12/11	2	119.50	0	0.00	120.00	2	8,708	0.02%
2020/12/10	5	122.70	3	125.50	121.50	2	8,802	0.02%
2020/12/09	3	123.00	0	0.00	122.00	3	9,052	0.03%
2020/12/08	1	122.50	0	0.00	121.50	1	9,665	0.01%
2020/12/07	0	0.00	2	122.50	122.50	-2	9,957	-0.02%
2020/12/04	0	0.00	2	126.50	124.00	-2	10,280	-0.02%
2020/12/03	3	127.00	2	127.50	126.00	1	10,551	0.01%
2020/12/02	1	126.00	0	0.00	126.00	1	11,057	0.01%
2020/12/01	2	129.50	0	0.00	128.50	2	11,168	0.02%
2020/11/30	1	132.00	3	132.17	130.50	-2	11,330	-0.02%
2020/11/27	1	128.50	0	0.00	129.00	1	11,394	0.01%
2020/11/26	0	0.00	3	126.50	127.00	-3	11,696	-0.03%
2020/11/25	8	124.50	6	124.33	125.50	2	12,113	0.02%
2020/11/24	0	0.00	2	120.00	120.00	-2	12,092	-0.02%
2020/11/23	2	121.50	2	122.00	122.00	0	12,418	0.00%
2020/11/20	3	122.67	2	124.50	123.50	1	12,613	0.01%
2020/11/19	3	126.17	3	126.00	126.00	0	12,815	0.00%
2020/11/18	1	124.50	1	125.50	124.50	0	13,059	0.00%
2020/11/17	3	124.50	4	125.63	124.00	-1	13,204	-0.01%
2020/11/13	0	0.00	1	130.00	130.00	-1	13,382	-0.01%
2020/11/11	2	130.75	1	131.00	130.50	1	13,868	0.01%
2020/11/10	2	133.75	0	0.00	130.50	2	13,956	0.01%
2020/11/09	1	135.00	2	134.25	134.00	-1	14,046	-0.01%
2020/11/06	1	130.50	3	131.67	131.00	-2	13,998	-0.01%
2020/11/05	2	130.25	2	132.00	130.00	0	14,170	0.00%
2020/11/04	5	131.80	2	133.25	129.50	3	14,447	0.02%
2020/11/03	1	131.50	3	129.50	131.50	-2	14,817	-0.01%
2020/10/30	3	132.67	1	133.50	130.00	2	14,818	0.01%
2020/10/29	1	132.00	0	0.00	132.00	1	14,959	0.01%
2020/10/28	1	133.50	0	0.00	133.50	1	14,980	0.01%
2020/10/27	1	132.50	9	131.56	132.00	-8	14,965	-0.05%
2020/10/26	8	131.56	4	131.50	130.00	4	15,370	0.03%
2020/10/23	1	134.00	1	132.00	132.00	0	15,697	0.00%
2020/10/22	1	128.00	4	130.50	131.00	-3	15,679	-0.02%
2020/10/21	0	0.00	1	134.00	132.00	-1	15,659	-0.01%
2020/10/20	1	131.00	1	131.50	132.50	0	15,711	0.00%
2020/10/19	2	134.75	40	134.81	135.00	-38	15,682	-0.24%
2020/10/16	24	135.44	2	137.75	134.50	22	15,822	0.14%
2020/10/15	6	139.83	5	139.70	138.00	1	15,821	0.01%
2020/10/14	24	141.27	10	141.75	141.50	14	15,766	0.09%
2020/10/13	14	141.36	15	141.17	139.50	-1	15,613	-0.01%
2020/10/12	12	138.67	11	138.36	139.00	1	15,189	0.01%
2020/10/08	12	136.54	13	135.27	135.00	-1	15,200	-0.01%
2020/10/07	8	138.63	6	138.75	135.50	2	15,128	0.01%
2020/10/06	19	137.26	14	136.68	138.00	5	14,831	0.03%
2020/10/05	3	128.67	5	128.60	130.00	-2	14,654	-0.01%
2020/09/30	2	125.25	8	125.13	128.00	-6	14,650	-0.04%
2020/09/29	9	123.28	8	124.13	125.00	1	14,619	0.01%
2020/09/28	14	125.46	7	125.50	124.00	7	14,564	0.05%
2020/09/25	21	130.52	26	128.02	123.50	-5	14,299	-0.03%
2020/09/24	9	130.89	13	132.23	131.00	-4	13,382	-0.03%
2020/09/23	3	131.67	6	132.25	133.00	-3	13,238	-0.02%
2020/09/22	15	131.97	11	133.45	130.00	4	13,125	0.03%
2020/09/21	5	135.60	3	134.50	132.00	2	13,008	0.02%
2020/09/18	4	134.00	5.1	132.83	135.00	-1.1	12,802	-0.01%
2020/09/17	2	130.00	0	0.00	129.00	2	12,474	0.02%
2020/09/16	4	128.63	4	129.75	132.00	0	12,394	0.00%
2020/09/15	0	0.00	5	129.70	129.50	-5	12,266	-0.04%
2020/09/14	3	129.83	3	129.00	129.00	0	12,154	0.00%
2020/09/11	11	135.50	8	134.75	130.50	3	11,857	0.03%
2020/09/10	9	132.33	7	133.79	133.50	2	11,230	0.02%
2020/09/09	32	130.45	28	130.45	134.00	4	10,947	0.04%
2020/09/08	5	130.10	3	129.33	127.00	2	10,630	0.02%
2020/09/07	14	132.71	16	134.03	132.50	-2	10,371	-0.02%
2020/09/04	6	123.67	11	123.86	124.00	-5	9,944	-0.05%
2020/09/03	6	123.92	7	124.93	124.50	-1	9,887	-0.01%
2020/09/02	8	122.81	6	122.25	123.50	2	9,735	0.02%
2020/09/01	9	123.94	11	120.05	120.00	-2	9,670	-0.02%
2020/08/31	18	121.36	24	120.85	123.00	-6	9,339	-0.06%
2020/08/28	2	113.25	9	113.39	113.50	-7	8,874	-0.08%
2020/08/27	40	115.36	28	115.18	113.50	12	8,776	0.14%
2020/08/26	6	111.00	18	111.69	113.50	-12	8,455	-0.14%
2020/08/25	9	109.83	9	110.39	108.00	0	8,298	0.00%
2020/08/24	14	102.39	25	104.50	108.00	-11	8,316	-0.13%
2020/08/21	32	101.86	16	102.34	102.50	16	8,429	0.19%
2020/08/20	8	99.48	3	99.80	99.00	5	8,356	0.06%
2020/08/19	4	105.50	7	106.14	105.50	-3	8,192	-0.04%
2020/08/18	28	105.34	26	106.23	105.00	2	8,084	0.02%
2020/08/17	12	100.65	5	100.10	101.00	7	7,657	0.09%
2020/08/14	3	99.43	2	101.00	98.50	1	7,612	0.01%
2020/08/13	1	96.50	2	98.65	99.40	-1	7,588	-0.01%
2020/08/12	1	98.80	4	99.20	98.20	-3	7,538	-0.04%
2020/08/11	4	98.50	8	99.65	99.10	-4	7,552	-0.05%
2020/08/10	14	100.18	10.4	101.37	98.40	3.6	7,429	0.05%
2020/08/07	19	97.58	23	97.86	100.00	-4	7,137	-0.06%
2020/08/06	2	94.00	2	94.70	93.70	0	6,803	0.00%
2020/08/05	0	0.00	4	93.30	93.60	-4	6,815	-0.06%
2020/08/04	9	94.99	45	95.93	94.00	-36	6,837	-0.53%
2020/08/03	4	92.55	4	93.05	93.00	0	6,713	0.00%
2020/07/31	26	92.80	3	92.20	92.20	23	6,772	0.34%
2020/07/30	32	94.48	52	95.41	93.50	-20	7,089	-0.28%
2020/07/29	3	91.33	11	90.49	92.80	-8	7,121	-0.11%
2020/07/28	1	89.70	0	0.00	87.60	1	6,862	0.01%
2020/07/27	1	89.30	1	89.60	89.30	0	6,882	0.00%
2020/07/24	1	88.60	2	90.25	87.70	-1	6,840	-0.01%
2020/07/23	5	89.60	0	0.00	89.60	5	6,813	0.07%
2020/07/22	47	90.67	14	90.29	88.40	33	6,770	0.49%
2020/07/21	7	89.01	42	88.88	89.10	-35	6,617	-0.53%
2020/07/20	0	0.00	11	86.01	87.90	-11	6,546	-0.17%
2020/07/17	23	86.83	1	88.60	86.60	22	6,502	0.34%
2020/07/16	20	87.30	37	86.92	88.00	-17	6,434	-0.26%
2020/07/15	11	86.37	4	87.23	85.50	7	6,338	0.11%
2020/07/13	6	84.75	1	85.10	84.50	5	6,103	0.08%
2020/07/10	38	87.35	84	87.02	85.20	-46	6,061	-0.76%
2020/07/09	2	83.75	1	84.00	83.70	1	5,844	0.02%
2020/07/08	1	82.50	1	81.00	82.50	0	5,863	0.00%
2020/07/07	2	81.55	50	81.70	81.50	-48	5,885	-0.82%
2020/06/30	21	84.21	0	0.00	83.80	21	6,148	0.34%
2020/06/29	63	86.12	2	85.00	85.00	61	6,218	0.98%
2020/06/18	1	88.00	0	0.00	87.70	1	6,471	0.02%
2020/06/16	1	86.90	0	0.00	86.90	1	6,739	0.01%
2020/06/15	10	86.65	0	0.00	86.10	10	6,985	0.14%
2020/06/11	2	88.60	6	88.70	87.40	-4	7,441	-0.05%
2020/06/10	3	92.50	0	0.00	91.00	3	7,668	0.04%
2020/06/09	1	92.30	11	92.15	91.70	-10	8,053	-0.12%
2020/06/08	54	92.06	4	92.95	92.90	50	8,207	0.61%
2020/06/05	2	89.70	10	90.16	91.40	-8	8,337	-0.10%
2020/06/04	1	88.70	2	89.00	88.70	-1	8,491	-0.01%
2020/06/03	0	0.00	1	88.00	88.40	-1	8,703	-0.01%
2020/06/02	9	88.98	0	0.00	88.90	9	8,813	0.10%
2020/06/01	1	89.70	4	89.73	91.20	-3	8,787	-0.03%
2020/05/29	5	90.94	3	92.27	89.50	2	8,748	0.02%
2020/05/28	12	92.39	12	91.10	91.80	0	8,599	0.00%
2020/05/27	4	86.93	9	87.56	87.50	-5	8,429	-0.06%
2020/05/26	2	86.35	1	87.20	86.40	1	8,592	0.01%
2020/05/25	0	0.00	1	85.30	86.50	-1	8,772	-0.01%
2020/05/22	6	85.02	6	86.73	84.30	0	8,761	0.00%
2020/05/21	0	0.00	1	85.70	85.60	-1	8,736	-0.01%
2020/05/20	5	85.94	1	87.20	84.60	4	8,723	0.05%
2020/05/19	4	86.75	1	88.40	86.50	3	8,637	0.03%
2020/05/18	2	87.30	6	87.52	87.70	-4	8,557	-0.05%
2020/05/14	4	84.75	0	0.00	84.20	4	8,460	0.05%
2020/05/13	1	85.70	0	0.00	85.90	1	8,343	0.01%
2020/05/12	6	89.47	0	0.00	87.40	6	8,258	0.07%
2020/05/07	4	89.10	6	89.67	90.00	-2	8,072	-0.02%
2020/05/06	9	92.31	2	90.00	88.50	7	7,962	0.09%
2020/05/05	0	0.00	2	88.80	91.30	-2	7,567	-0.03%
2020/05/04	1	83.00	5	83.64	83.00	-4	7,113	-0.06%
2020/04/29	1	81.70	0	0.00	81.80	1	6,971	0.01%
2020/04/28	1	82.00	1	82.40	82.50	0	6,967	0.00%
2020/04/27	1	79.20	2	79.35	80.00	-1	6,962	-0.01%
2020/04/24	1	79.60	1	80.00	78.60	0	6,939	0.00%
2020/04/22	1	80.20	0	0.00	81.50	1	6,872	0.01%
2020/04/10	0	0.00	3	82.63	84.50	-3	6,854	-0.04%
2020/04/09	4	83.40	1	84.90	81.30	3	6,781	0.04%
2020/04/08	2	82.80	2	83.35	84.30	0	6,713	0.00%
2020/04/07	3	82.30	5	83.02	83.00	-2	6,658	-0.03%
2020/04/06	0	0.00	9	80.72	81.80	-9	6,569	-0.14%
2020/04/01	8	77.60	1	77.30	78.90	7	6,473	0.11%
2020/03/31	0	0.00	17	76.90	77.70	-17	6,388	-0.27%
2020/03/27	4	76.10	8	76.73	75.60	-4	6,358	-0.06%
2020/03/26	5	75.94	5	76.76	75.80	0	6,378	0.00%
2020/03/25	7	76.37	10	76.36	75.30	-3	6,323	-0.05%
2020/03/24	11	74.26	11	74.89	74.60	0	6,241	0.00%
2020/03/23	0	0.00	6	69.50	72.50	-6	6,196	-0.10%
2020/03/20	3	73.57	3	74.53	73.00	0	6,100	0.00%
2020/03/19	1	71.60	0	0.00	71.60	1	5,881	0.02%
2020/03/18	13	80.42	7	81.09	79.50	6	5,633	0.11%
2020/03/17	1	84.20	3	81.87	78.60	-2	5,468	-0.04%
2020/03/16	15	86.03	7	85.60	83.60	8	5,091	0.16%
2020/03/13	20	81.54	16	82.51	84.40	4	4,749	0.08%
2020/03/11	2	83.65	1	83.90	83.00	1	4,036	0.02%
2020/03/10	14	80.46	18	80.35	83.30	-4	3,777	-0.11%
2020/03/09	12	79.59	15	79.93	78.60	-3	3,560	-0.08%
2020/03/06	10	78.96	5	79.04	78.70	5	3,313	0.15%
2020/03/05	3	77.13	6	77.02	77.50	-3	3,167	-0.09%
2020/03/03	2	79.60	0	0.00	78.10	2	3,053	0.07%
2020/03/02	6	78.38	7	77.59	79.00	-1	2,907	-0.03%
2020/02/27	0	0.00	4	78.23	73.60	-4	2,709	-0.15%
2020/02/26	13	76.17	14	76.04	77.00	-1	2,456	-0.04%
2020/02/25	3	72.77	6	73.33	73.40	-3	2,230	-0.13%
2020/02/24	1	72.90	2	73.40	73.20	-1	2,209	-0.05%
2020/02/21	0	0.00	2	72.90	73.10	-2	2,184	-0.09%
2020/02/20	0	0.00	2	72.50	72.60	-2	2,157	-0.09%
2020/02/19	4	72.20	2	72.95	72.30	2	2,161	0.09%
2020/02/18	1	72.70	4	72.70	71.80	-3	2,151	-0.14%
2020/02/17	0	0.00	1	70.20	72.30	-1	2,152	-0.05%
2020/02/13	0	0.00	3	69.60	68.70	-3	2,132	-0.14%
2020/02/12	3	69.00	0	0.00	68.70	3	2,164	0.14%
2020/02/07	0	0.00	1	68.30	67.40	-1	2,334	-0.04%
2020/02/04	0	0.00	2	67.55	67.80	-2	2,508	-0.08%
2020/02/03	0	0.00	31	64.09	66.90	-31	2,519	-1.23%
2020/01/31	0	0.00	1	68.00	68.60	-1	2,555	-0.04%
2020/01/30	4	68.48	2	69.00	66.90	2	2,568	0.08%
2020/01/20	0	0.00	2	71.90	71.80	-2	2,529	-0.08%
2020/01/17	2	71.80	2	72.50	71.80	0	2,589	0.00%
2020/01/15	6	71.75	2	72.30	71.30	4	2,611	0.15%
2020/01/14	1	72.20	0	0.00	72.30	1	2,602	0.04%
2020/01/13	23	74.12	13	74.02	72.50	10	2,575	0.39%
2020/01/10	9	70.02	9	70.33	70.10	0	2,429	0.00%
2020/01/09	2	68.60	2	69.00	68.50	0	2,378	0.00%
2020/01/08	1	68.70	1	69.60	68.00	0	2,370	0.00%
2020/01/07	1	70.30	0	0.00	70.30	1	2,375	0.04%
2020/01/03	3	72.37	2	73.30	71.40	1	2,505	0.04%
2020/01/02	2	72.65	2	73.35	72.60	0	2,547	0.00%
2019/12/31	0	0.00	8	72.31	72.20	-8	2,540	-0.31%
2019/12/30	2	72.45	2	73.05	72.30	0	2,545	0.00%
2019/12/27	1	72.10	6	72.55	72.10	-5	2,547	-0.20%
2019/12/26	6	72.45	5	73.00	72.10	1	2,562	0.04%
2019/12/25	25	73.14	7	74.06	72.60	18	2,559	0.70%
2019/12/24	17	75.96	6	76.13	75.00	11	2,531	0.43%
2019/12/23	2	74.75	10	75.46	75.80	-8	2,496	-0.32%
2019/12/18	0	0.00	2	72.75	73.20	-2	2,448	-0.08%
2019/12/13	1	72.50	1	73.00	72.10	0	2,561	0.00%
2019/12/10	0	0.00	4	71.95	71.80	-4	2,719	-0.15%
2019/12/09	1	70.80	2	71.20	70.70	-1	2,763	-0.04%
2019/12/06	1	71.00	0	0.00	71.00	1	2,801	0.04%
2019/12/05	0	0.00	1	71.50	71.20	-1	2,834	-0.04%
2019/12/03	1	71.70	2	71.60	71.50	-1	2,916	-0.03%
2019/11/29	3	71.40	3	72.00	71.40	0	3,058	0.00%
2019/11/28	1	72.50	0	0.00	72.20	1	3,064	0.03%
2019/11/27	2	73.20	0	0.00	73.10	2	3,066	0.07%
2019/11/26	2	73.95	0	0.00	73.80	2	3,088	0.06%
2019/11/14	4	74.37	0	0.00	72.50	4	3,203	0.12%
2019/11/13	5	74.56	0	0.00	74.20	5	3,175	0.16%
2019/11/12	10	74.75	2	75.20	74.60	8	3,174	0.25%
2019/11/11	5	73.58	15	73.80	73.00	-10	3,136	-0.32%
2019/11/08	0	0.00	1	76.70	75.60	-1	3,100	-0.03%
2019/11/07	1	76.50	1	75.80	76.30	0	3,072	0.00%
2019/11/06	16	75.88	1	75.20	75.20	15	3,027	0.50%
2019/11/05	3	76.03	1	76.00	75.00	2	2,937	0.07%
2019/11/04	1	72.00	1	72.90	73.10	0	2,784	0.00%
2019/11/01	0	0.00	4	72.93	72.80	-4	2,777	-0.14%
2019/10/31	2	72.00	0	0.00	71.30	2	2,826	0.07%
2019/10/30	0	0.00	1	72.60	72.40	-1	2,853	-0.04%
2019/10/29	1	71.50	0	0.00	70.50	1	2,838	0.04%
2019/10/25	2	71.60	21	71.86	71.50	-19	3,007	-0.63%
2019/10/24	0	0.00	1	73.50	73.80	-1	3,101	-0.03%
2019/10/21	5	75.16	0	0.00	74.40	5	3,257	0.15%
2019/10/16	0	0.00	5	76.20	75.30	-5	3,670	-0.14%
2019/10/15	2	76.00	0	0.00	76.00	2	4,065	0.05%
2019/10/14	0	0.00	2	79.30	77.60	-2	4,178	-0.05%
2019/10/09	0	0.00	6	77.05	77.40	-6	4,093	-0.15%
2019/10/08	0	0.00	3	77.10	76.20	-3	4,021	-0.07%
2019/10/07	0	0.00	1	75.70	75.10	-1	3,963	-0.03%
2019/10/04	1	75.20	0	0.00	74.50	1	3,973	0.03%
2019/10/02	1	76.10	3	76.67	75.30	-2	4,017	-0.05%
2019/10/01	8	74.99	5	75.30	75.30	3	4,009	0.07%
2019/09/27	1	73.60	0	0.00	73.90	1	4,033	0.02%
2019/09/26	2	75.65	2	75.40	75.30	0	4,005	0.00%
2019/09/24	0	0.00	1	77.40	77.00	-1	3,966	-0.03%
2019/09/19	2	76.50	0	0.00	76.30	2	3,899	0.05%
2019/09/18	3	78.47	3	79.07	77.70	0	3,860	0.00%
2019/09/17	3	77.37	1	78.40	77.30	2	3,835	0.05%
2019/09/16	6	79.33	0	0.00	77.50	6	3,934	0.15%
2019/09/12	0	0.00	3	77.20	76.80	-3	3,825	-0.08%
2019/09/09	0	0.00	2	76.00	75.20	-2	3,710	-0.05%
2019/09/06	5	76.00	25	75.92	76.00	-20	3,696	-0.54%
2019/09/05	6	74.53	0	0.00	74.20	6	3,689	0.16%
2019/09/04	5	74.96	3	75.20	74.90	2	3,762	0.05%
2019/09/03	12	75.43	5	74.66	74.10	7	3,726	0.19%
2019/09/02	0	0.00	1	71.50	71.60	-1	3,675	-0.03%
2019/08/30	2	69.20	0	0.00	69.30	2	3,729	0.05%
2019/08/29	0	0.00	2	69.10	69.10	-2	3,896	-0.05%
2019/08/28	1	70.20	0	0.00	68.00	1	3,922	0.03%
2019/08/27	2	70.00	0	0.00	70.00	2	3,929	0.05%
2019/08/26	0	0.00	1	71.50	71.30	-1	3,998	-0.03%
2019/08/23	2	71.10	0	0.00	71.50	2	3,993	0.05%
2019/08/22	6	71.40	0	0.00	71.30	6	3,966	0.15%
2019/08/21	5	72.50	0	0.00	73.00	5	3,928	0.13%
2019/08/20	1	72.80	0	0.00	72.10	1	3,923	0.03%
2019/08/14	5	73.64	2	74.00	72.60	3	3,974	0.08%
2019/08/13	1	74.30	0	0.00	73.40	1	4,081	0.02%
2019/08/08	1	72.80	2	73.45	74.30	-1	4,088	-0.02%
2019/08/07	3	72.70	0	0.00	72.10	3	4,098	0.07%
2019/08/06	1	71.70	0	0.00	72.60	1	4,114	0.02%
2019/08/05	0	0.00	1	74.20	72.90	-1	4,117	-0.02%
2019/08/02	8	73.46	0	0.00	73.40	8	4,112	0.19%
2019/07/30	4	76.78	2	76.65	75.80	2	4,001	0.05%
2019/07/29	5	81.58	3	80.50	79.90	2	3,882	0.05%
2019/07/26	23	81.31	3	82.00	81.60	20	3,842	0.52%
2019/07/25	0	0.00	2	79.80	79.80	-2	3,739	-0.05%
2019/07/24	0	0.00	2	80.25	79.80	-2	3,714	-0.05%
2019/07/23	1	78.70	5	78.96	79.00	-4	3,639	-0.11%
2019/07/22	0	0.00	1	81.00	78.80	-1	3,615	-0.03%
2019/07/19	12	78.53	12	78.88	79.20	0	3,610	0.00%
2019/07/18	1	80.50	0	0.00	76.80	1	3,515	0.03%
2019/07/17	0	0.00	12	78.00	78.10	-12	3,303	-0.36%
2019/07/16	0	0.00	3	70.40	74.00	-3	2,902	-0.10%
2019/07/12	0	0.00	2	69.70	69.60	-2	2,834	-0.07%
2019/07/09	0	0.00	1	69.80	70.50	-1	2,869	-0.03%
2019/07/08	0	0.00	1	69.00	69.00	-1	2,834	-0.04%
2019/07/05	0	0.00	1	69.20	69.20	-1	2,877	-0.03%
2019/07/04	3	68.50	6	68.60	69.00	-3	2,863	-0.10%
2019/07/03	0	0.00	2	67.10	67.10	-2	2,838	-0.07%
2019/07/02	12	66.87	0	0.00	67.00	12	2,871	0.42%
2019/06/28	0	0.00	4	65.00	64.90	-4	2,906	-0.14%
2019/06/27	5	66.20	5	66.70	65.50	0	2,937	0.00%
2019/06/25	0	0.00	2	66.80	66.20	-2	3,000	-0.07%
2019/06/24	3	66.00	8	65.83	66.10	-5	3,004	-0.17%
2019/06/21	15	66.69	8	67.30	66.90	7	2,962	0.24%
2019/06/20	1	70.10	5	70.22	69.90	-4	2,865	-0.14%
2019/06/19	1	70.20	0	0.00	69.90	1	2,941	0.03%
2019/06/17	0	0.00	2	70.10	69.70	-2	3,236	-0.06%
2019/06/13	3	69.60	6	70.25	69.60	-3	3,325	-0.09%
2019/06/11	0	0.00	2	69.70	69.30	-2	3,206	-0.06%
2019/06/10	10	69.75	18	70.27	70.10	-8	3,183	-0.25%
2019/06/06	2	68.70	3	68.37	68.70	-1	3,137	-0.03%
2019/06/05	0	0.00	5	67.20	68.60	-5	3,078	-0.16%
2019/05/31	0	0.00	4	64.30	65.40	-4	2,850	-0.14%
2019/05/27	11	61.87	12	62.38	62.20	-1	2,780	-0.04%
2019/05/24	5	62.40	5	62.80	62.30	0	2,789	0.00%
2019/05/22	2	62.40	0	0.00	62.40	2	2,851	0.07%
2019/05/21	1	63.70	0	0.00	63.10	1	2,864	0.03%
2019/05/20	2	64.20	4	64.50	64.40	-2	2,977	-0.07%
2019/05/17	8	60.34	0	0.00	60.80	8	2,901	0.28%
2019/05/15	5	61.30	5	62.00	62.60	0	2,945	0.00%
2019/05/14	0	0.00	10	57.80	60.40	-10	2,978	-0.34%
2019/05/10	2	61.70	0	0.00	60.80	2	3,121	0.06%
2019/05/08	1	62.90	0	0.00	62.70	1	3,271	0.03%
2019/05/07	0	0.00	4	64.10	63.70	-4	3,348	-0.12%
2019/05/06	0	0.00	1	63.50	63.60	-1	3,616	-0.03%
2019/05/03	5	63.40	0	0.00	63.50	5	3,946	0.13%
2019/05/02	3	62.30	0	0.00	62.40	3	4,045	0.07%
2019/04/30	1	62.00	0	0.00	60.90	1	4,023	0.02%
2019/04/26	5	62.60	5	63.30	62.40	0	4,083	0.00%
2019/04/25	5	67.12	0	0.00	64.60	5	4,066	0.12%
2019/04/24	1	68.80	0	0.00	68.40	1	4,033	0.02%
2019/04/23	0	68.60	0	0.00	68.20	0	4,058	0.00%
2019/04/22	2	70.60	0	0.00	68.90	2	4,040	0.05%
2019/04/18	0	0.00	1	70.00	70.00	-1	4,143	-0.02%
2019/04/17	0	0.00	4	71.50	69.40	-4	4,083	-0.10%
2019/04/16	1	72.10	1	72.50	71.90	0	4,072	0.00%
2019/04/15	1	72.10	1	72.50	72.50	0	4,159	0.00%
2019/04/10	0	0.00	3	73.70	74.50	-3	4,433	-0.07%
2019/04/09	5	73.60	5	74.10	73.60	0	4,515	0.00%
2019/04/02	2	72.20	2	72.35	72.00	0	4,550	0.00%
2019/04/01	6	73.75	5	74.10	71.70	1	4,815	0.02%
2019/03/29	3	73.40	1	74.00	74.00	2	4,907	0.04%
2019/03/27	4	74.50	0	0.00	72.80	4	4,948	0.08%
2019/03/26	3	74.20	0	0.00	73.80	3	5,053	0.06%
2019/03/25	5	74.20	5	74.70	74.00	0	5,074	0.00%
2019/03/22	0	0.00	10	74.70	76.30	-10	5,057	-0.20%
2019/03/21	1	78.40	2	77.80	74.20	-1	5,039	-0.02%
2019/03/20	11	74.65	10	75.54	75.80	1	4,979	0.02%
2019/03/19	2	70.50	4	71.25	72.50	-2	4,803	-0.04%
2019/03/18	1	69.50	5	69.70	69.40	-4	4,713	-0.08%
2019/03/14	3	68.73	0	0.00	68.20	3	4,799	0.06%
2019/03/13	2	69.70	0	0.00	69.00	2	4,848	0.04%
2019/03/12	0	0.00	2	69.70	69.10	-2	4,923	-0.04%
2019/03/11	1	69.40	3	69.80	69.00	-2	5,007	-0.04%
2019/03/08	2	67.50	3	67.70	69.40	-1	5,068	-0.02%
2019/03/07	1	67.30	2	67.40	67.30	-1	5,365	-0.02%
2019/03/06	3	69.07	0	0.00	68.80	3	5,518	0.05%
2019/03/05	1	68.80	0	0.00	68.90	1	5,601	0.02%
2019/03/04	0	0.00	5	71.00	69.10	-5	5,658	-0.09%
2019/02/27	0	0.00	7	68.60	69.40	-7	5,910	-0.12%
2019/02/26	0	0.00	6	70.75	69.20	-6	6,016	-0.10%
2019/02/25	0	0.00	5	70.90	70.40	-5	6,074	-0.08%
2019/02/22	3	69.73	3	69.77	70.10	0	6,109	0.00%
2019/02/21	19	72.07	4	71.80	71.00	15	6,109	0.25%
2019/02/20	2	70.20	0	0.00	70.10	2	6,103	0.03%
2019/02/19	4	71.68	5	70.62	70.10	-1	6,159	-0.02%
2019/02/18	1	68.70	0	0.00	68.50	1	6,167	0.02%
2019/02/15	1	69.60	3	69.77	68.20	-2	6,632	-0.03%
2019/02/14	2	68.90	1	69.10	68.50	1	6,673	0.01%
2019/02/13	6	69.83	5	70.69	68.70	1	6,744	0.01%
2019/02/12	1	68.90	1	70.30	70.00	0	6,721	0.00%
2019/02/11	13	70.25	5	69.66	69.90	8	6,675	0.12%
2019/01/30	1	68.10	0	0.00	65.80	1	6,692	0.01%
2019/01/29	5	66.34	2	66.60	66.90	3	6,755	0.04%
2019/01/28	7	67.00	9	66.13	66.30	-2	6,809	-0.03%
2019/01/25	3	66.10	10	65.04	64.40	-7	6,929	-0.10%
2019/01/24	6	64.78	8	62.11	65.60	-2	6,718	-0.03%
2019/01/22	1	55.70	1	56.60	56.30	0	6,503	0.00%
2019/01/21	3	54.07	0	0.00	55.20	3	6,652	0.05%
2019/01/18	5	57.80	5	58.10	58.10	0	6,676	0.00%
2019/01/17	3	58.00	4	58.35	56.60	-1	6,808	-0.01%
2019/01/16	4	57.50	4	58.00	57.80	0	6,925	0.00%
2019/01/14	2	54.65	1	54.90	54.20	1	7,266	0.01%
2019/01/10	2	55.25	1	55.50	55.10	1	7,773	0.01%
2019/01/03	4	58.25	8	58.03	58.30	-4	8,492	-0.05%
2019/01/02	0	0.00	2	63.25	61.10	-2	8,680	-0.02%
2018/12/28	4	64.68	1	65.00	65.00	3	8,801	0.03%
2018/12/27	1	64.40	1	64.20	63.70	0	9,037	0.00%
2018/12/26	0	0.00	1	63.00	63.20	-1	9,370	-0.01%
2018/12/25	8	65.38	5	66.00	65.00	3	9,769	0.03%
2018/12/24	14	67.96	11	68.05	67.10	3	10,018	0.03%
2018/12/22	4	63.40	5	63.90	65.00	-1	10,207	-0.01%
2018/12/21	1	59.10	2	59.00	59.10	-1	10,623	-0.01%
2018/12/20	8	60.15	4	60.53	59.00	4	10,960	0.04%
2018/12/19	2	60.65	4	60.40	60.50	-2	11,468	-0.02%
2018/12/18	0	0.00	14	61.03	61.00	-14	11,953	-0.12%
2018/12/17	3	63.53	1	64.00	63.20	2	12,303	0.02%
2018/12/14	1	64.50	1	63.10	63.20	0	12,465	0.00%
2018/12/13	1	66.50	2	67.25	65.00	-1	12,579	-0.01%
2018/12/12	5	65.38	2	65.50	66.20	3	12,862	0.02%
2018/12/11	1	65.00	1	64.60	64.50	0	13,107	0.00%
2018/12/10	5	64.98	2	65.40	64.30	3	13,465	0.02%
2018/12/07	1	64.90	0	0.00	64.40	1	13,711	0.01%
2018/12/06	1	64.60	1	64.80	64.80	0	14,114	0.00%
2018/12/05	6	67.08	5	68.40	66.90	1	14,250	0.01%
2018/12/04	2	70.60	0	0.00	69.20	2	14,513	0.01%
2018/12/03	10	69.00	5	68.96	68.30	5	14,797	0.03%
2018/11/30	3	66.67	2	67.60	67.80	1	14,973	0.01%
2018/11/29	11	68.35	5	69.30	68.20	6	14,764	0.04%
2018/11/28	5	72.00	2	71.25	71.00	3	14,595	0.02%
2018/11/27	8	72.64	6	72.33	73.00	2	14,535	0.01%
2018/11/26	8	70.66	16	70.96	72.30	-8	14,478	-0.06%
2018/11/23	6	75.15	1	75.60	74.80	5	14,229	0.04%
2018/11/22	0	0.00	3	79.27	76.50	-3	14,115	-0.02%
2018/11/21	1	80.40	5	79.30	80.30	-4	14,052	-0.03%
2018/11/19	1	80.70	5	80.64	80.70	-4	14,004	-0.03%
2018/11/16	12	81.33	2	81.30	80.30	10	14,049	0.07%
2018/11/15	15	83.42	38	84.24	82.20	-23	13,976	-0.16%
2018/11/14	71	86.65	47	84.72	83.80	24	13,824	0.17%
2018/11/13	19	80.08	20	78.83	80.90	-1	13,419	-0.01%
2018/11/12	7	80.57	5	80.42	80.20	2	13,402	0.01%
2018/11/09	4	78.75	1	78.40	79.80	3	13,327	0.02%
2018/11/08	10	81.65	0	0.00	78.50	10	13,296	0.08%
2018/11/07	1	82.10	0	0.00	80.30	1	13,236	0.01%
2018/11/06	6	80.98	7	80.14	79.50	-1	13,157	-0.01%
2018/11/05	10	80.27	3	79.43	78.60	7	12,993	0.05%
2018/11/02	46	78.37	43	79.04	77.70	3	12,891	0.02%
2018/11/01	1	75.70	2	74.90	74.50	-1	12,665	-0.01%
2018/10/31	33	75.71	34	74.11	74.30	-1	12,596	-0.01%
2018/10/30	14	72.65	17.1	72.96	74.20	-3.1	12,473	-0.02%
2018/10/29	14	73.97	26	76.00	72.20	-12	12,330	-0.10%
2018/10/26	4	79.60	10	79.75	77.10	-6	12,151	-0.05%
2018/10/25	5	79.26	6	78.12	80.00	-1	12,043	-0.01%
2018/10/24	7	81.39	6	81.93	81.10	1	11,906	0.01%
2018/10/23	9	82.79	5	83.14	81.40	4	11,815	0.03%
2018/10/22	3	80.30	7	80.46	81.80	-4	11,596	-0.03%
2018/10/19	12	77.44	11	78.41	78.70	1	11,432	0.01%
2018/10/18	19	76.80	22	77.42	76.90	-3	11,219	-0.03%
2018/10/17	15	76.76	9	76.43	75.00	6	10,919	0.05%
2018/10/16	2	77.15	1	76.10	75.50	1	10,849	0.01%
2018/10/15	7	80.19	2	81.50	78.00	5	10,703	0.05%
2018/10/12	14	80.02	9	80.48	81.00	5	10,551	0.05%
2018/10/11	12	80.17	6	80.53	77.40	6	10,349	0.06%
2018/10/09	44	85.15	47	85.45	86.00	-3	10,213	-0.03%
2018/10/08	4	84.95	1	83.10	83.00	3	10,041	0.03%
2018/10/05	2	85.95	7	85.91	86.00	-5	9,870	-0.05%
2018/10/04	8	85.06	20	86.03	88.90	-12	9,556	-0.13%
2018/10/03	15	87.25	7	87.44	84.30	8	9,225	0.09%
2018/10/02	25	92.72	19	93.09	90.00	6	8,836	0.07%
2018/10/01	43	90.52	38	90.39	92.50	5	8,548	0.06%
2018/09/28	57	97.66	51	96.54	90.90	6	8,092	0.07%
2018/09/27	13	97.98	15	98.35	99.00	-2	7,571	-0.03%
2018/09/26	24	93.53	31	94.94	100.00	-7	7,234	-0.10%
2018/09/25	30	94.08	30	96.88	91.40	0	6,718	0.00%
2018/09/21	6	89.55	19	90.33	93.50	-13	6,141	-0.21%
2018/09/20	8	85.56	8	84.89	86.20	0	5,790	0.00%
2018/09/19	13	85.12	6	84.77	84.40	7	5,686	0.12%
2018/09/18	23	85.65	6	85.60	83.50	17	5,687	0.30%
2018/09/17	9	83.39	11	83.94	85.20	-2	5,506	-0.04%
2018/09/14	11	79.14	27	81.12	80.00	-16	5,357	-0.30%
2018/09/13	7	84.79	10	84.39	83.10	-3	5,057	-0.06%
2018/09/12	17	82.41	24	83.10	85.00	-7	4,890	-0.14%
2018/09/11	1	78.00	2	78.25	79.50	-1	5,000	-0.02%
2018/09/10	7	76.11	4	76.13	77.50	3	4,947	0.06%
2018/09/07	19	72.22	21	72.76	74.50	-2	4,690	-0.04%
2018/09/06	3	70.77	11	71.07	69.30	-8	4,552	-0.18%
2018/09/05	3	68.10	3	68.47	69.70	0	4,361	0.00%
2018/09/03	0	0.00	3	63.33	62.60	-3	4,278	-0.07%
2018/08/31	0	0.00	1	64.40	63.80	-1	4,283	-0.02%
2018/08/30	4	64.50	4	64.30	64.10	0	4,310	0.00%
2018/08/28	0	0.00	1	62.70	62.00	-1	4,388	-0.02%
2018/08/27	1	63.10	2	62.45	62.70	-1	4,500	-0.02%
2018/08/24	0	0.00	1	61.90	62.00	-1	4,559	-0.02%
2018/08/23	8	64.00	9	63.92	62.90	-1	4,554	-0.02%
2018/08/22	2	61.40	3	61.17	60.80	-1	4,475	-0.02%
2018/08/21	2	61.60	1	61.00	61.10	1	4,499	0.02%
2018/08/20	4	60.95	1	62.50	61.50	3	4,545	0.07%
2018/08/17	0	0.00	2	61.30	60.50	-2	4,488	-0.04%
2018/08/16	1	60.80	1	63.20	62.80	0	4,435	0.00%
2018/08/10	2	66.00	0	0.00	65.10	2	4,476	0.04%
2018/08/08	0	0.00	22	69.03	68.50	-22	4,433	-0.50%
2018/08/07	13	68.89	8	69.70	68.90	5	4,430	0.11%
2018/08/06	8	68.70	1	69.60	68.80	7	4,434	0.16%
2018/08/03	0	0.00	8	69.40	69.70	-8	4,453	-0.18%
2018/08/02	9	68.70	1	68.40	68.80	8	4,448	0.18%
2018/08/01	0	0.00	2	69.25	69.30	-2	4,488	-0.04%
2018/07/31	0	0.00	2	69.45	69.30	-2	4,509	-0.04%
2018/07/30	11	69.15	11	70.34	68.70	0	4,552	0.00%
2018/07/27	10	69.00	2	68.80	68.80	8	4,530	0.18%
2018/07/26	2	67.35	3	67.80	68.30	-1	4,516	-0.02%
2018/07/25	1	69.80	2	70.95	69.80	-1	4,465	-0.02%
2018/07/24	2	70.00	6	70.73	70.10	-4	4,457	-0.09%
2018/07/23	8	70.35	1	71.30	70.00	7	4,763	0.15%
2018/07/19	2	68.50	2	68.40	68.30	0	4,961	0.00%
2018/07/18	1	67.60	3	68.20	68.10	-2	4,975	-0.04%
2018/07/17	21	70.52	15	71.21	67.20	6	4,953	0.12%
2018/07/16	5	68.20	7	68.61	70.60	-2	4,762	-0.04%
2018/07/13	0	0.00	9	64.80	64.20	-9	4,662	-0.19%
2018/07/12	0	0.00	4	64.98	64.50	-4	4,647	-0.09%
2018/07/11	2	65.20	3	65.23	64.70	-1	4,662	-0.02%
2018/07/10	2	64.80	5	64.46	65.40	-3	4,665	-0.06%
2018/07/09	2	62.70	2	62.45	63.40	0	4,700	0.00%
2018/07/06	3	61.03	6	60.90	61.30	-3	4,740	-0.06%
2018/07/05	5	62.04	3	61.47	61.00	2	5,370	0.04%
2018/07/04	5	59.74	5	60.86	62.40	0	6,067	0.00%
2018/07/03	4	61.28	4	61.03	60.10	0	6,390	0.00%
2018/07/02	4	62.28	3	62.77	62.30	1	6,626	0.02%
2018/06/29	2	64.25	4	64.35	63.50	-2	7,054	-0.03%
2018/06/28	2	64.50	4	64.35	63.90	-2	7,658	-0.03%
2018/06/27	10	65.95	3	66.07	62.70	7	8,332	0.08%
2018/06/26	1	64.00	5	63.94	64.90	-4	8,802	-0.05%
2018/06/25	3	64.80	6	64.07	62.10	-3	8,792	-0.03%
2018/06/22	1	64.80	2	62.45	61.60	-1	8,963	-0.01%
2018/06/21	10	67.78	6	68.02	66.20	4	9,315	0.04%
2018/06/20	122	70.68	129	70.91	70.20	-7	9,496	-0.07%	大買/大賣/
2018/06/19	6	67.05	2	67.85	69.50	4	9,680	0.04%
2018/06/15	0	0.00	3	64.20	63.20	-3	9,827	-0.03%
2018/06/14	24	64.95	18	64.60	62.50	6	9,898	0.06%
2018/06/13	4	58.08	5	59.58	60.60	-1	10,054	-0.01%
2018/06/12	1	55.00	1	55.60	55.10	0	10,117	0.00%
2018/06/11	1	55.40	0	0.00	54.70	1	10,221	0.01%
2018/06/08	0	0.00	3	54.67	54.70	-3	10,384	-0.03%
2018/06/07	0	0.00	1	56.70	56.60	-1	10,840	-0.01%
2018/06/06	1	57.60	10	58.80	58.90	-9	11,129	-0.08%
2018/06/05	0	0.00	2	57.15	56.20	-2	11,160	-0.02%
2018/06/04	16	58.02	18	57.63	58.00	-2	11,225	-0.02%
2018/06/01	8	53.15	7	53.03	54.20	1	11,274	0.01%
2018/05/31	0	0.00	1	49.85	49.35	-1	11,491	-0.01%
2018/05/30	2	50.60	0	0.00	50.00	2	11,776	0.02%
2018/05/29	7	51.49	1	51.20	50.50	6	11,998	0.05%
2018/05/28	5	52.76	13	51.58	50.30	-8	12,283	-0.07%
2018/05/25	0	0.00	11	56.00	55.10	-11	12,605	-0.09%
2018/05/24	2	59.15	4	59.28	59.00	-2	13,238	-0.02%
2018/05/23	7	59.84	10	59.47	59.20	-3	13,666	-0.02%
2018/05/22	5	56.80	1	58.00	58.00	4	13,930	0.03%
2018/05/21	5	53.14	1	51.30	53.50	4	14,389	0.03%
2018/05/18	0	0.00	2	50.35	50.30	-2	14,603	-0.01%
2018/05/17	1	49.25	0	0.00	49.55	1	14,865	0.01%
2018/05/15	1	52.00	0	0.00	51.00	1	15,889	0.01%
2018/05/14	0	0.00	25	48.00	49.60	-25	16,541	-0.15%
2018/05/11	45	52.00	1	53.40	52.00	44	17,175	0.26%
2018/05/10	8	48.90	1	48.60	48.60	7	17,546	0.04%
2018/05/09	1	49.00	0	0.00	49.00	1	17,854	0.01%
2018/05/08	1	48.30	0	0.00	46.80	1	17,929	0.01%
2018/05/07	4	51.50	2	49.25	52.00	2	17,936	0.01%
2018/05/04	1	53.40	0	0.00	53.40	1	17,963	0.01%
2018/05/02	0	0.00	10	65.80	65.80	-10	18,092	-0.06%
2018/04/30	0	0.00	20	73.00	73.10	-20	18,108	-0.11%
2018/04/27	52	72.60	57	71.97	73.80	-5	18,128	-0.03%
2018/04/26	8	76.54	2	80.15	73.70	6	17,823	0.03%
2018/04/25	6	80.00	6	80.98	81.80	0	17,643	0.00%
2018/04/23	3	83.10	0	0.00	83.50	3	17,918	0.02%
2018/04/18	0	0.00	2	83.50	83.10	-2	17,921	-0.01%
2018/04/16	1	84.00	0	0.00	82.60	1	18,044	0.01%
2018/04/13	0	0.00	4	84.80	84.80	-4	18,169	-0.02%
2018/04/12	10	84.25	10	85.25	85.00	0	18,343	0.00%
2018/04/11	22	83.85	16	85.04	86.00	6	18,776	0.03%
2018/04/10	86	94.68	99	89.47	83.30	-13	18,412	-0.07%
2018/04/09	73	89.59	85	89.25	92.50	-12	17,913	-0.07%
2018/04/03	9	83.70	21	82.64	84.10	-12	17,701	-0.07%
2018/04/02	33	83.63	21	82.26	81.70	12	17,646	0.07%
2018/03/31	39	80.87	33	81.58	80.50	6	17,313	0.03%
2018/03/30	42	80.67	58	80.86	83.40	-16	16,682	-0.10%
2018/03/29	30	74.55	20	72.71	75.90	10	15,958	0.06%
2018/03/28	15	69.96	7	69.51	69.00	8	15,366	0.05%
2018/03/27	38	70.23	12	70.21	69.50	26	15,310	0.17%
2018/03/26	38	69.12	71	69.29	70.00	-33	15,026	-0.22%
2018/03/23	47	66.13	28	66.36	67.50	19	14,647	0.13%
2018/03/22	38	65.90	45	67.47	65.70	-7	14,338	-0.05%
2018/03/21	42	66.20	15	65.97	65.70	27	13,650	0.20%
2018/03/20	3	63.60	11	63.70	64.30	-8	13,424	-0.06%
2018/03/19	28	63.56	22	64.59	63.10	6	13,399	0.04%
2018/03/16	8	61.73	19	62.36	61.20	-11	13,028	-0.08%
2018/03/15	14	60.38	7	60.77	61.40	7	12,907	0.05%
2018/03/14	38	61.54	46	61.63	61.00	-8	12,787	-0.06%
2018/03/13	79	62.36	51	62.42	60.00	28	12,630	0.22%
2018/03/12	21	59.04	67	60.74	62.90	-46	12,141	-0.38%
2018/03/09	18	57.41	13	57.48	57.20	5	11,822	0.04%
2018/03/08	15	58.15	3	58.20	58.50	12	11,720	0.10%
2018/03/07	53	60.42	50	58.95	58.00	3	11,607	0.03%
2018/03/06	32	58.96	13	59.30	60.70	19	11,486	0.17%
2018/03/05	29	59.26	25	58.59	59.00	4	11,234	0.04%
2018/03/02	46	62.66	32	63.10	61.80	14	10,941	0.13%
2018/03/01	24	62.63	17	62.95	63.50	7	10,699	0.07%
2018/02/27	23	61.86	23	62.06	62.50	0	10,391	0.00%
2018/02/26	37	57.79	54	56.74	59.00	-17	10,017	-0.17%
2018/02/23	50	66.37	24	65.80	56.50	26	9,342	0.28%
2018/02/22	11	60.77	21	61.41	62.70	-10	8,886	-0.11%
2018/02/21	59	55.34	48	55.82	57.00	11	8,514	0.13%
2018/02/12	55	49.52	63	50.34	51.90	-8	8,049	-0.10%
2018/02/09	22	45.21	43	46.72	47.20	-21	7,837	-0.27%
2018/02/08	52	47.55	28	49.37	46.30	24	7,587	0.32%
2018/02/07	66	51.62	232	52.78	48.95	-166	7,199	-2.31%	大賣/鉅額交易
2018/02/06	168	54.72	51	58.84	52.20	117	6,565	1.78%	大買/鉅額交易
2018/02/05	54	55.77	29	55.83	58.00	25	5,914	0.42%
2018/02/02	78	51.37	73	52.44	52.80	5	5,273	0.09%
2018/02/01	46	44.20	16	46.70	48.00	30	4,891	0.61%
2018/01/31	6	40.80	11	41.08	43.65	-5	4,577	-0.11%
2018/01/30	23	39.97	1	39.70	39.70	22	4,503	0.49%
2018/01/29	10	39.64	21	40.70	39.70	-11	4,515	-0.24%
2018/01/26	15	39.72	10	40.03	40.00	5	4,440	0.11%
2018/01/25	0	0.00	1	41.95	42.00	-1	4,341	-0.02%
2018/01/24	1	42.50	0	0.00	41.55	1	4,329	0.02%
2018/01/23	0	0.00	1	40.40	41.60	-1	4,313	-0.02%
2018/01/19	1	38.25	1	38.25	37.55	0	4,297	0.00%
2018/01/18	0	0.00	1	37.00	37.50	-1	4,220	-0.02%
2018/01/17	2	33.95	37	29.70	34.10	-35	4,175	-0.84%
2018/01/15	0	0.00	1	36.65	36.65	-1	3,832	-0.03%
2018/01/12	2	40.70	12	41.23	40.70	-10	3,807	-0.26%
2018/01/11	3	44.83	3	45.20	45.20	0	3,760	0.00%
2018/01/10	14	40.67	1	40.00	41.10	13	3,707	0.35%
2018/01/09	4	36.60	4	37.03	37.40	0	3,597	0.00%
2018/01/08	66	33.24	27	33.12	34.00	39	3,450	1.13%
2018/01/05	16	29.68	20	29.69	30.95	-4	3,223	-0.12%
2018/01/04	17	27.09	40	27.91	28.15	-23	2,767	-0.83%
2018/01/03	9	24.37	14	25.20	25.60	-5	2,512	-0.20%
2018/01/02	35	23.08	38	21.68	23.30	-3	2,309	-0.13%