世紀鋼 (9958)-元大-四維券商分點個股進出

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－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維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	4	229.75	5.1	231.59	230.00	-1.1	6,487	-0.02%
2024/04/30	2	222.72	2	223.50	223.50	0	6,468	0.00%
2024/04/29	1	219.97	0.3	218.50	217.50	0.7	6,652	0.01%
2024/04/26	0.1	213.16	4	214.13	212.50	-3.9	6,693	-0.06%
2024/04/25	1	203.50	6	209.00	207.50	-5	6,699	-0.07%
2024/04/24	1	201.50	3	200.50	200.00	-2	6,689	-0.03%
2024/04/23	5.2	197.11	2.3	192.98	194.00	2.9	6,756	0.04%
2024/04/22	6.1	204.09	0.1	198.50	198.00	6.1	6,803	0.09%
2024/04/19	0	0.00	2	217.00	212.00	-2	6,981	-0.03%
2024/04/18	1	213.50	1	214.50	215.50	0	6,969	0.00%
2024/04/17	1	219.50	2.1	216.54	216.50	-1.1	6,996	-0.02%
2024/04/16	1	212.51	4	213.00	211.50	-3	7,118	-0.04%
2024/04/15	0	0.00	8	214.06	210.00	-8	7,041	-0.11%
2024/04/11	18.2	207.06	1	215.50	200.50	17.2	6,878	0.25%
2024/04/10	4.9	223.86	14.1	223.88	222.50	-9.2	6,709	-0.14%
2024/04/09	1.1	212.09	0	0.00	212.00	1.1	6,606	0.02%
2024/04/08	3	212.00	0	0.00	213.50	3	6,659	0.05%
2024/04/03	3	215.33	3	216.50	216.00	0	6,637	0.00%
2024/04/02	2.1	215.90	1	213.50	212.50	1.1	6,604	0.02%
2024/04/01	6	221.25	1	217.00	217.00	5	6,618	0.08%
2024/03/29	2	221.25	2	221.25	218.50	0	6,595	0.00%
2024/03/28	1	228.00	0	0.00	221.00	1	6,601	0.02%
2024/03/27	0	0.00	0.3	225.00	221.50	-0.3	6,580	0.00%
2024/03/26	5	234.50	2	235.75	228.50	3	6,614	0.05%
2024/03/25	8	235.38	14	233.36	237.50	-6	6,471	-0.09%
2024/03/22	4	222.50	8	223.38	221.00	-4	6,440	-0.06%
2024/03/21	7.1	221.07	2	220.51	219.50	5.1	6,438	0.08%
2024/03/20	3.1	205.53	1	205.00	207.50	2.1	6,744	0.03%
2024/03/19	2	216.75	2	218.50	217.50	0	6,635	0.00%
2024/03/18	5	223.60	0.1	224.50	224.00	4.9	6,628	0.07%
2024/03/15	3	227.03	2	232.00	225.00	1	6,641	0.02%
2024/03/14	4	233.04	2.1	236.31	232.00	1.9	6,668	0.03%
2024/03/13	2	253.25	2	248.77	246.00	0	6,671	0.00%
2024/03/12	1	248.34	2	245.98	248.50	-1	6,712	-0.02%
2024/03/11	1	235.50	1	237.50	230.50	0	6,718	0.00%
2024/03/08	5	240.02	3	239.17	238.50	2	6,830	0.03%
2024/03/07	3	238.99	2	242.00	241.00	1	6,793	0.01%
2024/03/06	2	247.50	1	248.00	248.00	1	6,691	0.01%
2024/03/05	1	251.93	1	250.50	249.00	0	6,663	0.00%
2024/03/04	6	255.28	1	261.00	252.50	5	6,596	0.08%
2024/03/01	2	257.25	2	260.50	260.00	0	6,539	0.00%
2024/02/29	26	254.71	1	261.15	257.50	25	6,506	0.38%
2024/02/27	3	250.00	0	0.00	249.50	3	6,532	0.05%
2024/02/26	1	254.00	1	257.00	254.00	0	6,507	0.00%
2024/02/23	3	263.50	2	257.50	253.00	1	6,487	0.02%
2024/02/22	1.1	253.35	2.3	251.56	254.50	-1.1	6,364	-0.02%
2024/02/19	0.1	249.00	0	0.00	240.50	0.1	6,365	0.00%
2024/02/16	0	0.00	1	244.00	248.00	-1	6,428	-0.02%
2024/02/15	2	230.50	2	227.75	235.00	0	6,407	0.00%
2024/02/05	1	220.00	1	219.00	219.00	0	6,563	0.00%
2024/01/30	1	229.00	1	222.50	222.50	0	6,893	0.00%
2024/01/29	1	222.50	1	226.50	225.00	0	6,876	0.00%
2024/01/26	2	222.25	2	221.25	219.50	0	6,900	0.00%
2024/01/24	1	222.50	1	217.50	216.50	0	7,217	0.00%
2024/01/23	11	210.05	12	213.25	220.50	-1	7,271	-0.01%
2024/01/22	0.5	205.17	0	0.00	205.50	0.5	7,049	0.01%
2024/01/18	2	196.00	0	0.00	197.00	2	6,972	0.03%
2024/01/17	1	205.50	2.8	204.54	205.00	-1.8	6,919	-0.03%
2024/01/16	1	204.00	1	202.50	204.50	0	6,830	0.00%
2024/01/15	5.8	198.41	20.6	199.35	203.50	-14.8	6,744	-0.22%
2024/01/12	9	190.06	2	190.75	189.00	7	6,546	0.11%
2024/01/11	2	189.00	12	190.25	191.50	-10	6,489	-0.15%
2024/01/10	2	177.25	14	187.61	189.00	-12	6,488	-0.18%
2024/01/09	0	0.00	3.1	186.16	186.50	-3.1	6,323	-0.05%
2024/01/05	12	179.83	6	183.08	183.50	6	6,336	0.09%
2024/01/04	1	180.00	2	179.75	180.00	-1	6,296	-0.02%
2024/01/03	3	175.17	1	176.50	177.50	2	6,295	0.03%
2024/01/02	7	178.29	7	176.50	173.50	0	6,320	0.00%
2023/12/27	3	169.50	2.1	168.24	168.00	0.9	6,389	0.01%
2023/12/25	1	173.00	1	168.00	168.00	0	6,407	0.00%
2023/12/21	3	172.67	1	173.50	173.50	2	6,430	0.03%
2023/12/20	1	181.50	1	179.00	178.00	0	6,423	0.00%
2023/12/19	3	182.17	3	181.33	181.50	0	6,383	0.00%
2023/12/18	2	175.50	6	177.92	181.50	-4	6,314	-0.06%
2023/12/15	22	178.95	15	181.53	172.00	7	6,262	0.11%
2023/12/14	4	185.25	7	186.36	186.50	-3	5,929	-0.05%
2023/12/13	3	182.17	2	182.50	180.00	1	6,067	0.02%
2023/12/12	1	182.00	3	182.00	181.00	-2	6,307	-0.03%
2023/12/11	4	177.50	0	0.00	179.00	4	6,307	0.06%
2023/12/08	0	0.00	1	183.00	182.50	-1	6,312	-0.02%
2023/12/07	4	179.75	4	182.13	182.00	0	6,321	0.00%
2023/12/06	2	179.50	1	175.50	180.00	1	6,256	0.02%
2023/12/05	3	173.33	9.5	176.34	179.00	-6.5	6,182	-0.11%
2023/12/04	1	169.00	3	171.00	171.00	-2	6,046	-0.03%
2023/12/01	1	169.00	1	167.00	167.00	0	6,117	0.00%
2023/11/28	1	168.50	1	166.50	166.50	0	6,249	0.00%
2023/11/27	4	167.00	0	169.00	166.50	4	6,305	0.06%
2023/11/24	0	167.50	9	172.17	173.50	-9	6,299	-0.14%
2023/11/22	1	165.00	3	168.67	168.00	-2	6,358	-0.03%
2023/11/21	0	0.00	1	165.00	163.50	-1	6,356	-0.02%
2023/11/20	2	165.50	0	0.00	165.50	2	6,356	0.03%
2023/11/17	4	168.25	1	167.50	168.50	3	6,332	0.05%
2023/11/15	3	168.83	3	166.17	165.50	0	6,246	0.00%
2023/11/14	3	167.17	4	168.88	169.00	-1	6,146	-0.02%
2023/11/13	5	163.70	10.1	167.19	166.00	-5.1	6,074	-0.08%
2023/11/10	4	152.13	7	156.29	159.00	-3	5,813	-0.05%
2023/11/09	1	146.00	3.1	148.26	151.00	-2.1	5,631	-0.04%
2023/11/08	0	0.00	10	146.30	147.00	-10	5,657	-0.18%
2023/11/07	0	0.00	17	140.68	140.00	-17	5,620	-0.30%
2023/11/06	1.1	142.41	5	141.90	141.00	-3.9	5,696	-0.07%
2023/11/03	2	137.00	1	139.00	140.00	1	5,700	0.02%
2023/11/02	7.1	139.43	2	139.75	139.50	5.1	5,716	0.09%
2023/11/01	4	138.75	3	141.50	143.50	1	5,589	0.02%
2023/10/31	13.1	155.65	0	0.00	150.50	13.1	5,324	0.25%
2023/10/30	5	167.00	0	0.00	167.00	5	5,302	0.09%
2023/10/27	6	167.50	5	167.70	167.50	1	5,387	0.02%
2023/10/26	4	166.00	1	169.00	164.00	3	5,434	0.06%
2023/10/25	14	170.79	0	0.00	170.00	14	5,423	0.26%
2023/10/24	3	172.00	1	171.00	172.00	2	5,466	0.04%
2023/10/23	0	0.00	7	176.07	173.00	-7	5,583	-0.13%
2023/10/20	16	170.19	1	170.50	170.50	15	5,712	0.26%
2023/10/19	1	175.50	2	173.25	173.00	-1	5,913	-0.02%
2023/10/18	5	177.40	4	177.00	175.00	1	5,963	0.02%
2023/10/17	2	178.25	3	179.83	179.50	-1	5,956	-0.02%
2023/10/16	1	175.00	4	176.63	175.50	-3	6,000	-0.05%
2023/10/13	3	171.50	0	0.00	172.00	3	6,119	0.05%
2023/10/11	1	175.50	2	172.00	172.00	-1	6,489	-0.02%
2023/10/05	9	177.06	1	176.50	175.00	8	6,810	0.12%
2023/10/03	1	181.50	1	178.51	176.50	0	7,197	0.00%
2023/09/28	2	184.25	0	0.00	181.00	2	7,767	0.03%
2023/09/27	1	179.00	1	182.00	183.00	0	7,818	0.00%
2023/09/26	2	180.25	2	180.75	179.00	0	7,938	0.00%
2023/09/25	3	180.77	2	177.00	177.50	1	8,099	0.01%
2023/09/22	2	179.75	1	181.50	181.00	1	8,446	0.01%
2023/09/21	2	182.00	2	181.50	181.00	0	8,655	0.00%
2023/09/20	2	183.00	2	184.75	183.00	0	8,701	0.00%
2023/09/19	4	187.75	2	186.50	187.00	2	8,614	0.02%
2023/09/18	9	189.72	22	191.32	188.00	-13	8,476	-0.15%
2023/09/15	4	180.00	12.5	180.68	178.50	-8.5	8,215	-0.10%
2023/09/14	0	0.00	1	167.49	167.50	-1	7,911	-0.01%
2023/09/13	0	160.00	0	0.00	160.50	0	7,851	0.00%
2023/09/12	7	167.14	2	165.00	165.50	5	7,792	0.06%
2023/09/11	0	0.00	0	171.50	170.00	0	7,726	0.00%
2023/09/08	0	0.00	0	167.00	166.50	0	7,673	0.00%
2023/09/07	1	164.51	0	0.00	165.50	1	7,677	0.01%
2023/09/06	2	168.48	2	171.24	166.00	0	7,691	0.00%
2023/09/05	0	0.00	0	165.00	165.00	0	7,660	0.00%
2023/08/31	0	0.00	1	160.00	160.00	-1	7,547	-0.01%
2023/08/30	0	0.00	1.1	156.55	157.50	-1.1	7,489	-0.01%
2023/08/29	2.1	152.51	9.1	157.74	157.00	-7	7,445	-0.09%
2023/08/28	0	0.00	8.1	148.46	150.00	-8.1	7,327	-0.11%
2023/08/25	4	138.75	3	141.17	144.00	1	7,256	0.01%
2023/08/24	0.1	144.00	0	0.00	142.50	0.1	7,278	0.00%
2023/08/23	0	0.00	3	142.50	142.00	-3	7,413	-0.04%
2023/08/22	1	138.00	0	0.00	138.00	1	7,463	0.01%
2023/08/18	2	140.75	0	145.00	138.50	2	7,510	0.03%
2023/08/17	1	137.50	5	140.80	143.50	-4	7,497	-0.05%
2023/08/16	3	137.00	7	138.29	137.00	-4	7,498	-0.05%
2023/08/15	0	139.00	1	140.00	140.00	-1	7,496	-0.01%
2023/08/14	8.1	137.37	24	137.63	139.00	-15.9	7,452	-0.21%
2023/08/11	6	143.74	1.1	142.09	143.50	5	7,361	0.07%
2023/08/10	4	146.25	2	145.75	145.00	2	7,284	0.03%
2023/08/09	7	153.50	4	154.13	151.50	3	7,190	0.04%
2023/08/08	3	158.00	7	158.86	157.00	-4	7,172	-0.06%
2023/08/07	0	151.50	0	0.00	153.00	0	7,096	0.00%
2023/08/04	0	0.00	0	156.00	153.00	0	7,112	0.00%
2023/08/02	8	155.37	2.2	151.92	151.50	5.8	7,156	0.08%
2023/08/01	0.1	154.00	3	160.66	156.00	-3	7,157	-0.04%
2023/07/31	3	162.49	2	161.75	160.50	1	7,087	0.01%
2023/07/28	9	162.33	2	162.51	165.50	7	7,045	0.10%
2023/07/27	4	164.37	1	163.53	163.50	3	7,092	0.04%
2023/07/26	4	163.50	0	168.00	164.00	4	7,021	0.06%
2023/07/25	0	0.00	0.1	162.69	164.50	-0.1	6,878	0.00%
2023/07/24	24.1	154.62	18.7	159.86	158.50	5.5	6,735	0.08%
2023/07/21	2	146.75	0	148.00	149.50	2	6,458	0.03%
2023/07/20	0	0.00	9	145.89	147.50	-9	6,443	-0.14%
2023/07/19	4	142.25	6	144.50	142.50	-2	6,420	-0.03%
2023/07/18	14	143.40	2	143.00	141.50	12	6,490	0.19%
2023/07/17	1	147.50	21.6	148.15	149.00	-20.6	6,392	-0.32%
2023/07/14	20	145.87	20	147.25	144.00	0	6,242	0.00%
2023/07/13	38	146.21	41.1	146.66	144.50	-3.1	6,123	-0.05%
2023/07/12	8	141.12	6	143.41	143.00	2	5,938	0.03%
2023/07/11	40.1	143.97	44	142.31	140.50	-3.9	5,853	-0.07%
2023/07/10	9	145.61	11.1	145.38	146.00	-2.1	5,727	-0.04%
2023/07/07	31	139.35	30.2	141.26	144.00	0.9	5,747	0.02%
2023/07/06	14	134.54	23	135.06	136.50	-9	5,326	-0.17%
2023/07/05	6	133.57	3	132.83	131.00	3	5,329	0.06%
2023/07/04	21.1	135.38	0	135.00	133.50	21.1	5,304	0.40%
2023/07/03	3	138.50	13.1	138.46	137.50	-10.1	5,175	-0.19%
2023/06/30	8.1	131.06	15.8	133.08	136.00	-7.7	4,961	-0.16%
2023/06/29	2	127.25	22.4	129.30	129.50	-20.4	4,553	-0.45%
2023/06/28	18	116.03	14	116.29	118.00	4	4,363	0.09%
2023/06/27	0	0.00	0	113.00	113.00	0	4,255	0.00%
2023/06/26	1	112.49	0	0.00	112.50	1	4,252	0.02%
2023/06/21	1	113.00	0	113.00	112.00	1	4,249	0.02%
2023/06/20	0	111.00	1.1	112.09	112.50	-1.1	4,249	-0.03%
2023/06/16	5	113.00	1	113.51	113.00	4	4,261	0.09%
2023/06/15	0	0.00	1	112.51	113.00	-1	4,258	-0.02%
2023/06/14	0	0.00	0	111.00	111.00	0	4,242	0.00%
2023/06/13	1	109.06	0	0.00	108.50	1	4,231	0.02%
2023/06/12	1.1	116.33	0	115.00	112.50	1.1	4,226	0.03%
2023/06/09	1	114.50	4	115.00	116.00	-3	4,198	-0.07%
2023/06/07	0	0.00	3	112.16	112.50	-3	4,176	-0.07%
2023/06/06	0	109.00	0	0.00	110.00	0	4,162	0.00%
2023/06/05	1	111.00	1	111.50	109.50	0	4,162	0.00%
2023/06/02	1	110.50	1	112.00	110.00	0	4,182	0.00%
2023/06/01	0	0.00	0.3	110.03	111.00	-0.3	4,174	-0.01%
2023/05/31	0	109.00	0	0.00	109.00	0	4,137	0.00%
2023/05/30	5	110.40	7	109.50	109.50	-2	4,128	-0.05%
2023/05/29	4	109.50	3.1	109.82	109.50	1	4,073	0.02%
2023/05/26	0	0.00	1	102.48	103.00	-1	3,928	-0.03%
2023/05/25	2	99.00	0	0.00	98.60	2	3,868	0.05%
2023/05/24	0	99.10	0	98.80	98.60	0	3,857	0.00%
2023/05/23	1	101.50	0	102.72	101.00	1	3,851	0.02%
2023/05/22	0	0.00	5.1	102.90	102.50	-5.1	3,926	-0.13%
2023/05/19	1	98.50	0	0.00	98.00	1	3,934	0.03%
2023/05/18	3	99.70	0	0.00	99.70	3	3,932	0.08%
2023/05/17	0	0.00	0	101.00	100.00	0	3,948	0.00%
2023/05/15	2	99.00	0	0.00	98.20	2	3,957	0.05%
2023/05/12	0	98.80	0.1	99.63	100.00	0	3,985	0.00%
2023/05/11	4	100.01	2	100.25	100.00	2	3,975	0.05%
2023/05/10	0.5	104.00	0	109.00	103.50	0.5	3,949	0.01%
2023/05/09	10.1	103.96	1	103.52	103.00	9.1	3,939	0.23%
2023/05/08	0.2	110.18	1.2	110.42	109.00	-1	3,971	-0.02%
2023/05/05	3	114.50	0	0.00	114.00	3	3,883	0.08%
2023/05/04	0	0.00	0	117.00	117.50	0	3,912	0.00%
2023/05/03	5	115.50	10.6	115.50	116.00	-5.6	4,009	-0.14%
2023/05/02	0	0.00	2	113.50	113.50	-2	3,968	-0.05%
2023/04/28	0.1	110.14	0	0.00	110.50	0.1	3,980	0.00%
2023/04/27	2	108.03	0	0.00	108.50	2	4,030	0.05%
2023/04/26	0.1	111.01	1	111.00	111.00	-0.9	4,020	-0.02%
2023/04/25	2.1	109.31	0	0.00	109.00	2.1	4,004	0.05%
2023/04/24	2.1	113.02	0	0.00	113.50	2.1	3,966	0.05%
2023/04/21	3	116.99	5.1	115.81	115.00	-2	3,934	-0.05%
2023/04/20	0	116.00	0.1	117.14	114.50	-0.1	3,810	0.00%
2023/04/19	1.3	116.08	2	117.76	115.50	-0.7	3,799	-0.02%
2023/04/18	10.3	116.50	0	117.00	114.00	10.3	3,722	0.28%
2023/04/17	0	113.20	2.6	115.50	115.50	-2.5	3,711	-0.07%
2023/04/14	2.1	112.49	3	113.00	112.00	-0.9	3,647	-0.03%
2023/04/13	7.4	112.76	5	111.51	112.50	2.4	3,634	0.06%
2023/04/12	24	105.71	19	110.94	112.50	4.9	3,558	0.14%
2023/04/11	1.2	103.52	0	0.00	106.00	1.2	3,367	0.04%
2023/04/10	1.4	106.95	3.5	105.57	105.00	-2.1	3,443	-0.06%
2023/04/07	0	0.00	3	101.49	102.50	-3	3,296	-0.09%
2023/04/06	0	0.00	0	96.40	98.00	0	3,247	0.00%
2023/03/31	0	94.60	3	93.43	94.60	-3	3,358	-0.09%
2023/03/30	2.5	92.68	0	0.00	92.40	2.5	3,436	0.07%
2023/03/29	10	93.75	1	94.20	93.60	9	3,410	0.26%
2023/03/28	0	97.00	0	0.00	96.50	0	3,430	0.00%
2023/03/27	2	99.00	0	0.00	97.30	2	3,450	0.06%
2023/03/21	0	99.00	0	0.00	98.50	0	3,565	0.00%
2023/03/20	0	0.00	0	100.00	99.50	0	3,563	0.00%
2023/03/16	0	97.00	0	0.00	96.10	0	3,686	0.00%
2023/03/15	1	97.51	0	0.00	97.90	1	3,776	0.03%
2023/03/14	1	102.98	1	100.50	99.50	0	3,823	0.00%
2023/03/13	0	0.00	0	102.00	102.00	0	3,864	0.00%
2023/03/10	1.5	98.36	0	0.00	98.50	1.5	3,921	0.04%
2023/03/09	0	103.75	3	104.67	102.50	-3	3,897	-0.08%
2023/03/08	0	105.00	0	107.00	105.00	0	3,900	0.00%
2023/03/07	1	106.50	4.5	106.50	107.00	-3.5	3,966	-0.09%
2023/03/02	3	103.00	0	0.00	102.50	3	3,986	0.08%
2023/03/01	0	0.00	5	104.70	104.50	-5	4,002	-0.12%
2023/02/24	0	0.00	2	104.00	104.00	-2	4,103	-0.05%
2023/02/23	1	106.00	0	0.00	106.50	1	4,187	0.02%
2023/02/22	1	106.50	6	106.00	106.00	-5	4,189	-0.12%
2023/02/21	5	107.99	5	104.50	105.50	0	4,176	0.00%
2023/02/20	0	0.00	8.5	106.47	106.50	-8.5	4,187	-0.20%
2023/02/17	1	101.50	6	102.17	102.50	-5	4,128	-0.12%
2023/02/16	5	101.00	0	0.00	99.00	5	4,124	0.12%
2023/02/15	5	99.50	1	100.51	100.00	4	4,121	0.10%
2023/02/14	8	98.95	5	99.00	99.00	3	4,113	0.07%
2023/02/13	5	96.80	0	0.00	96.90	5	4,129	0.12%
2023/02/10	0	96.80	0	98.50	97.30	0	4,152	0.00%
2023/02/09	0	98.50	1	97.70	97.70	-1	4,117	-0.02%
2023/02/08	2	98.65	0	0.00	98.40	2	4,093	0.05%
2023/02/07	1	99.20	0	0.00	99.50	1	4,073	0.02%
2023/02/06	5	101.18	0	0.00	99.60	5	4,063	0.12%
2023/02/03	0	103.00	2	105.75	105.00	-2	3,971	-0.05%
2023/02/02	6	105.50	0	107.00	105.50	6	4,028	0.15%
2023/02/01	4	105.00	8.1	103.73	105.00	-4.1	3,987	-0.10%
2023/01/31	2	98.95	2.1	98.97	99.10	-0.1	3,898	0.00%
2023/01/30	0	0.00	4.8	95.23	95.80	-4.8	3,893	-0.12%
2023/01/17	3	95.03	7	94.63	95.00	-4	4,001	-0.10%
2023/01/16	1	92.80	1	92.90	92.90	0	4,039	0.00%
2023/01/13	0	92.00	2	91.90	91.70	-2	4,093	-0.05%
2023/01/12	2	92.60	0	94.00	92.60	2	4,140	0.05%
2023/01/11	1	93.50	0	94.00	93.30	1	4,190	0.02%
2023/01/10	0	0.00	0	93.85	93.30	0	4,159	0.00%
2023/01/09	1	92.50	4.2	92.20	93.30	-3.2	4,100	-0.08%
2023/01/05	3	89.73	1	89.80	89.50	2	4,011	0.05%
2023/01/04	0.1	92.60	2.4	92.08	91.70	-2.3	3,978	-0.06%
2023/01/03	0	0.00	0	91.20	90.90	0	3,951	0.00%
2022/12/30	4	89.35	0	0.00	88.60	4	3,912	0.10%
2022/12/29	11	90.57	10	90.90	90.80	1	3,854	0.03%
2022/12/28	1.1	90.70	19.2	91.45	91.90	-18.1	3,763	-0.48%
2022/12/26	3.1	86.67	0	0.00	86.20	3.1	3,627	0.08%
2022/12/23	9	89.28	4	90.96	88.90	5	3,619	0.14%
2022/12/22	5.2	88.55	8.1	88.36	90.00	-2.9	3,537	-0.08%
2022/12/21	0	0.00	0	85.05	83.70	0	3,507	0.00%
2022/12/20	2.3	83.59	4	84.65	81.70	-1.8	3,520	-0.05%
2022/12/19	0	86.93	0	0.00	85.50	0	3,524	0.00%
2022/12/16	4.1	88.39	2	90.50	87.70	2.1	3,573	0.06%
2022/12/15	5	90.76	3	90.87	90.90	2	3,556	0.06%
2022/12/14	1	89.80	3.2	90.12	90.30	-2.2	3,528	-0.06%
2022/12/13	1	88.10	1	89.30	87.80	0	3,500	0.00%
2022/12/09	4	88.50	2	88.10	88.50	2	3,476	0.06%
2022/12/08	0	0.00	4.4	89.93	90.00	-4.4	3,421	-0.13%
2022/12/07	4.1	86.91	6	88.43	85.90	-2	3,324	-0.06%
2022/12/06	3	90.80	6.6	91.04	90.20	-3.5	3,217	-0.11%
2022/12/05	4	89.17	0	90.10	88.80	4	3,152	0.13%
2022/12/02	3	89.10	3.1	89.14	88.70	-0.1	3,095	0.00%
2022/12/01	0	0.00	0	85.45	85.70	0	3,011	0.00%
2022/11/30	0	84.20	0	0.00	85.00	0	2,989	0.00%
2022/11/29	1	85.00	6.1	84.81	85.10	-5.1	2,969	-0.17%
2022/11/28	0	80.10	0	81.90	82.50	0	2,896	0.00%
2022/11/25	2	80.50	0	0.00	80.50	2	2,882	0.07%
2022/11/24	2	81.15	0.4	82.13	82.50	1.6	2,859	0.06%
2022/11/23	5	82.46	0	0.00	82.10	5	2,838	0.18%
2022/11/22	4	83.08	1	83.00	82.90	3	2,816	0.11%
2022/11/21	2	85.20	5.6	85.23	86.30	-3.6	2,738	-0.13%
2022/11/18	0	79.50	0	0.00	79.50	0	2,648	0.00%
2022/11/16	0	81.00	0	82.20	81.90	0	2,656	0.00%
2022/11/15	0	0.00	0	82.90	81.80	0	2,614	0.00%
2022/11/14	1	81.20	2.5	81.33	81.70	-1.5	2,645	-0.06%
2022/11/11	0	78.70	0	0.00	78.50	0	2,801	0.00%
2022/11/10	1	79.60	0	79.90	79.60	1	3,002	0.03%
2022/11/09	0	79.45	2	78.80	78.30	-2	3,016	-0.07%
2022/11/08	3	81.20	0	80.40	80.20	3	2,979	0.10%
2022/11/07	0	0.00	4	79.38	79.40	-4	2,957	-0.14%
2022/11/01	1	78.98	2	78.25	78.90	-1	2,928	-0.03%
2022/10/31	4	77.73	2	77.00	77.00	2	2,895	0.07%
2022/10/28	1	81.10	1	80.80	80.80	0	2,838	0.00%
2022/10/27	4	80.53	4	80.68	81.20	0	2,823	0.00%
2022/10/26	4	79.22	5	79.28	80.00	-1	2,780	-0.04%
2022/10/25	12	78.35	11	78.87	80.00	1	2,724	0.04%
2022/10/24	2	77.30	5	77.91	78.10	-3	2,582	-0.12%
2022/10/21	1	73.30	2	72.16	73.60	-1	2,496	-0.04%
2022/10/20	1	68.71	2	70.45	71.60	-1	2,421	-0.04%
2022/10/19	4	69.75	8	70.52	70.40	-4	2,376	-0.17%
2022/10/18	0	0.00	0	66.00	66.30	0	2,337	0.00%
2022/10/17	1	64.77	0	0.00	64.80	1	2,358	0.04%
2022/10/14	0	0.00	0	65.70	65.40	0	2,359	0.00%
2022/10/13	0	64.00	0	0.00	63.40	0	2,375	0.00%
2022/10/12	0	65.30	0	0.00	65.30	0	2,390	0.00%
2022/10/11	0	0.00	0	66.90	66.80	0	2,416	0.00%
2022/10/05	0	0.00	1	67.19	66.20	-1	2,505	-0.04%
2022/10/04	0	0.00	0	65.00	65.40	0	2,561	0.00%
2022/10/03	0	0.00	0	63.80	63.60	0	2,546	0.00%
2022/09/30	2	61.65	0	62.90	62.80	2	2,559	0.08%
2022/09/29	2	62.70	1	65.50	62.10	1	2,542	0.04%
2022/09/28	4	64.62	0	0.00	63.00	4	2,539	0.16%
2022/09/27	2	66.40	1	65.71	66.80	1	2,548	0.04%
2022/09/26	3.1	68.33	3	66.40	66.40	0.1	2,544	0.00%
2022/09/23	3.2	74.20	3	70.44	70.40	0.1	2,556	0.01%
2022/09/22	2	76.31	0	0.00	76.20	2	2,561	0.08%
2022/09/21	0	0.00	2	80.00	78.30	-2	2,574	-0.08%
2022/09/20	0.7	78.49	0	0.00	77.90	0.7	2,636	0.03%
2022/09/19	0	81.60	2	81.16	80.80	-2	2,673	-0.08%
2022/09/14	1	82.10	0	0.00	82.50	1	2,775	0.04%
2022/09/13	0	0.00	1	84.00	83.50	-1	2,794	-0.04%
2022/09/12	1	80.80	1	83.00	83.70	0	2,837	0.00%
2022/09/08	0	0.00	0	82.70	83.20	0	2,926	0.00%
2022/09/07	0.5	81.29	0	0.00	80.50	0.5	2,967	0.02%
2022/09/06	0	82.23	0	0.00	82.00	0	3,156	0.00%
2022/09/02	0	84.80	0	0.00	84.60	0	3,185	0.00%
2022/09/01	1	85.30	0	0.00	85.30	1	3,198	0.03%
2022/08/31	0	0.00	1	87.20	87.30	-1	3,214	-0.03%
2022/08/30	0	0.00	0	87.00	86.50	0	3,228	0.00%
2022/08/29	0	85.00	0	0.00	85.40	0	3,241	0.00%
2022/08/26	2	86.20	0	0.00	86.10	2	3,237	0.06%
2022/08/24	1	88.40	1	87.30	88.20	0	3,225	0.00%
2022/08/23	0.6	86.75	0	87.30	86.60	0.6	3,215	0.02%
2022/08/22	0	0.00	0	86.70	86.20	0	3,253	0.00%
2022/08/19	2	84.45	1	85.31	86.50	1	3,243	0.03%
2022/08/18	10.2	83.93	4.1	84.46	83.90	6.2	3,198	0.19%
2022/08/17	6.6	90.65	7	92.50	88.00	-0.4	3,013	-0.01%
2022/08/16	2	99.39	0	0.00	97.70	2	2,843	0.07%
2022/08/15	0	0.00	0	101.00	101.00	0	2,818	0.00%
2022/08/11	0	99.60	1	99.20	99.10	-1	2,927	-0.03%
2022/08/10	0	0.00	1.2	101.54	101.00	-1.2	2,940	-0.04%
2022/08/09	0	0.00	3.2	101.02	101.00	-3.2	2,968	-0.11%
2022/08/08	1	99.80	2	100.00	100.00	-1	3,027	-0.03%
2022/08/05	0	0.00	1	98.90	98.90	-1	3,159	-0.03%
2022/08/04	4.1	97.21	0	0.00	97.20	4.1	3,186	0.13%
2022/08/03	0	0.00	4	99.28	99.90	-4	3,194	-0.13%
2022/08/02	4	99.00	1	99.70	98.90	3	3,214	0.09%
2022/08/01	0	102.25	0	0.00	101.50	0	3,236	0.00%
2022/07/29	0	0.00	1	102.02	102.00	-1	3,250	-0.03%
2022/07/28	0.2	101.00	0	101.25	100.50	0.2	3,278	0.01%
2022/07/26	1	100.00	0	0.00	99.40	1	3,399	0.03%
2022/07/25	1	101.50	0	101.50	100.00	1	3,457	0.03%
2022/07/22	0	0.00	1	99.20	98.00	-1	3,576	-0.03%
2022/07/19	0	97.20	5	97.30	97.40	-5	4,609	-0.11%
2022/07/18	1	93.01	0	94.70	94.50	1	4,654	0.02%
2022/07/15	5	94.50	0	0.00	94.40	5	4,720	0.11%
2022/07/14	1	92.81	0	96.10	96.30	1	4,833	0.02%
2022/07/13	2.6	98.93	0	100.00	96.40	2.5	4,957	0.05%
2022/07/12	2.3	100.00	0	0.00	98.00	2.3	5,311	0.04%
2022/07/08	2	105.00	2	105.50	105.00	0	6,030	0.00%
2022/07/07	4	105.00	0	0.00	106.00	4	6,067	0.07%
2022/07/06	0	109.33	1	112.50	106.50	-1	6,132	-0.02%
2022/07/05	4	112.88	3	112.50	112.50	1	6,141	0.02%
2022/07/04	2	109.00	2	112.50	112.50	0	6,096	0.00%
2022/07/01	3	110.67	4	109.00	109.00	-1	6,082	-0.02%
2022/06/30	4	112.13	7.5	111.44	110.50	-3.5	6,034	-0.06%
2022/06/29	3	110.00	5	110.20	110.50	-2	6,062	-0.03%
2022/06/28	10	109.80	10	108.80	108.50	0	6,091	0.00%
2022/06/27	1	106.50	0	108.00	108.00	1	6,062	0.02%
2022/06/24	3	103.00	3	105.82	107.50	0	6,191	0.00%
2022/06/23	0.2	99.50	3	101.50	101.50	-2.8	6,235	-0.05%
2022/06/22	4	101.50	3	100.24	99.70	1	6,360	0.02%
2022/06/21	3	100.00	0	0.00	101.00	3	6,577	0.05%
2022/06/20	1	99.01	0	0.00	99.80	1	6,562	0.02%
2022/06/17	1	99.96	0	103.50	101.00	1	6,524	0.02%
2022/06/16	1.2	107.66	3	106.00	105.50	-1.8	6,414	-0.03%
2022/06/15	5	113.78	2	110.77	108.00	3	6,386	0.05%
2022/06/14	1	107.55	4	110.88	110.00	-3	6,176	-0.05%
2022/06/13	0	112.50	1	113.00	112.00	-1	6,137	-0.02%
2022/06/10	3	113.67	0	0.00	113.50	3	6,130	0.05%
2022/06/09	4	115.00	7.3	114.93	114.50	-3.3	6,112	-0.05%
2022/06/08	1	114.50	1	113.50	113.50	0	6,089	0.00%
2022/06/06	1	113.50	0	0.00	113.00	1	6,101	0.02%
2022/06/02	3	112.51	1	112.50	112.50	2	6,122	0.03%
2022/06/01	1	114.00	1	115.00	114.00	0	6,132	0.00%
2022/05/31	0	0.00	1	115.50	116.00	-1	6,126	-0.02%
2022/05/30	4	117.50	5	117.00	116.50	-1	6,120	-0.02%
2022/05/27	1	113.50	1	114.00	113.00	0	6,065	0.00%
2022/05/26	4.2	113.17	1.8	113.00	112.50	2.4	6,065	0.04%
2022/05/25	1.2	115.08	1	115.00	115.00	0.2	6,042	0.00%
2022/05/24	8	115.75	0	0.00	114.50	8	6,028	0.13%
2022/05/23	0	118.00	1	119.01	119.50	-1	5,968	-0.02%
2022/05/20	6	121.00	3.2	120.17	117.50	2.8	5,961	0.05%
2022/05/19	0	117.00	6	119.50	119.00	-6	5,901	-0.10%
2022/05/18	3	119.83	2	119.75	120.00	1	5,866	0.02%
2022/05/17	2	118.00	0	120.00	118.50	2	5,839	0.03%
2022/05/16	3	117.00	5	117.20	118.50	-2	5,809	-0.03%
2022/05/13	13	118.46	7.6	119.11	116.00	5.4	5,750	0.09%
2022/05/12	0.1	115.82	1	115.00	112.00	-0.9	5,612	-0.02%
2022/05/11	2	118.25	1	117.00	115.50	1	5,588	0.02%
2022/05/10	2	115.00	1	116.50	117.50	1	5,551	0.02%
2022/05/09	2	117.50	2	116.00	116.00	0	5,528	0.00%
2022/05/06	0	120.00	4	120.38	119.50	-4	5,498	-0.07%
2022/05/05	3	123.83	1	122.01	122.00	2	5,479	0.04%
2022/05/04	5	123.09	1	122.00	120.50	4	5,462	0.07%
2022/05/03	4.5	124.83	5	124.30	123.50	-0.5	5,418	-0.01%
2022/04/29	10	127.45	9	125.78	127.50	1	5,388	0.02%
2022/04/28	6.4	130.15	4	126.38	125.00	2.4	5,336	0.05%
2022/04/27	6	130.92	7	131.15	134.00	-1	5,177	-0.02%
2022/04/26	40	131.87	72	133.97	133.50	-32	5,001	-0.64%
2022/04/25	0	124.50	0	128.50	127.50	0	4,210	0.00%
2022/04/22	3	128.33	6	129.17	128.50	-3	4,124	-0.07%
2022/04/21	3.2	130.95	1.2	128.86	127.50	2	4,080	0.05%
2022/04/20	8.2	132.56	5	130.90	131.00	3.2	4,037	0.08%
2022/04/19	3.2	132.25	12.2	133.92	133.50	-9	3,920	-0.23%
2022/04/18	8	133.92	6.5	132.92	132.50	1.5	3,801	0.04%
2022/04/15	12	128.38	42.2	130.39	130.50	-30.2	3,517	-0.86%
2022/04/14	11	123.27	17.3	123.63	124.00	-6.2	3,058	-0.20%
2022/04/13	5.2	118.10	6	117.50	117.50	-0.8	2,849	-0.03%
2022/04/12	4	118.25	5.6	117.64	118.50	-1.6	2,793	-0.06%
2022/04/11	3	117.16	10	116.60	115.00	-7	2,716	-0.26%
2022/04/08	1	113.50	1	116.00	116.50	0	2,684	0.00%
2022/04/07	2.1	112.52	0	0.00	112.00	2.1	2,655	0.08%
2022/04/06	0	0.00	1	117.48	115.00	-1	2,628	-0.04%
2022/04/01	0.5	115.00	6	115.33	115.50	-5.5	2,591	-0.21%
2022/03/31	9.1	112.45	1	115.50	111.00	8	2,490	0.32%
2022/03/30	2	113.00	1	113.00	112.50	1	2,432	0.04%
2022/03/29	13.5	115.08	2	113.50	113.50	11.5	2,388	0.48%
2022/03/28	3.1	117.34	3	119.17	121.50	0	2,230	0.00%
2022/03/25	7	118.07	5	117.80	119.00	2	2,145	0.09%
2022/03/24	6	114.50	14.4	119.32	119.50	-8.4	2,259	-0.37%
2022/03/22	0	0.00	1	111.00	112.00	-1	2,223	-0.05%
2022/03/21	2	109.25	0	0.00	109.50	2	2,209	0.09%
2022/03/18	0	0.00	1	108.51	109.00	-1	2,212	-0.05%
2022/03/17	1	107.00	0	107.50	107.50	1	2,193	0.04%
2022/03/15	0	106.00	0	0.00	105.50	0	2,207	0.00%
2022/03/14	0	0.00	0.2	107.50	107.50	-0.2	2,210	-0.01%
2022/03/11	0	106.00	0	0.00	106.50	0	2,213	0.00%
2022/03/08	2	105.26	0	0.00	105.00	2	2,187	0.09%
2022/03/07	1.1	109.02	0	0.00	108.00	1.1	2,158	0.05%
2022/03/04	5	114.00	5	112.00	112.00	0	2,133	0.00%
2022/03/03	0	0.00	0.5	114.00	114.00	-0.5	2,133	-0.02%
2022/03/01	0	0.00	0	112.50	111.50	0	2,128	0.00%
2022/02/24	0	109.50	1	109.00	108.50	-1	2,224	-0.04%
2022/02/22	0	112.00	0	0.00	111.50	0	2,257	0.00%
2022/02/21	5	113.50	5	113.50	113.50	0	2,253	0.00%
2022/02/17	0	0.00	0	111.50	110.50	0	2,241	0.00%
2022/02/16	0	109.50	0	0.00	109.50	0	2,266	0.00%
2022/02/14	1	109.50	0	0.00	110.00	1	2,309	0.04%
2022/02/10	1	110.51	0	0.00	112.00	1	2,366	0.04%
2022/02/09	0	110.50	0	0.00	110.50	0	2,447	0.00%
2022/02/08	0	0.00	1	111.51	110.50	-1	2,457	-0.04%
2022/02/07	0	0.00	0	109.25	110.00	0	2,461	0.00%
2022/01/26	0	105.50	0	0.00	106.00	0	2,482	0.00%
2022/01/25	2	106.01	0	0.00	105.50	2	2,498	0.08%
2022/01/24	2	108.76	0	0.00	109.00	2	2,524	0.08%
2022/01/21	0	112.00	0	0.00	111.00	0	2,549	0.00%
2022/01/19	1	114.00	0	0.00	112.50	1	2,676	0.04%
2022/01/18	0	115.50	0	117.00	115.50	0	2,674	0.00%
2022/01/17	0.1	114.00	0	0.00	114.00	0.1	2,671	0.00%
2022/01/14	0	115.75	3	115.00	115.00	-3	2,695	-0.11%
2022/01/13	8	117.13	7	116.29	116.00	1	2,717	0.04%
2022/01/12	3.6	115.85	0	0.00	116.00	3.6	2,715	0.13%
2022/01/11	3	116.17	0	0.00	116.50	3	2,728	0.11%
2022/01/10	4	119.75	5.5	120.72	121.00	-1.5	2,728	-0.06%
2022/01/07	1	115.50	1.5	116.99	116.50	-0.5	2,746	-0.02%
2022/01/06	0	0.00	1.5	114.50	114.50	-1.5	2,795	-0.05%
2022/01/05	5	113.20	0	0.00	112.00	5	2,868	0.17%
2022/01/04	0	0.00	1	113.00	113.00	-1	2,989	-0.03%
2022/01/03	0	0.00	1	113.99	114.00	-1	3,122	-0.03%
2021/12/30	0	0.00	2	111.00	110.50	-2	3,396	-0.06%
2021/12/29	1	111.00	1	110.50	111.00	0	4,067	0.00%
2021/12/28	1.1	109.52	1	109.50	110.50	0.1	4,345	0.00%
2021/12/24	1.1	110.51	1	110.50	110.50	0.1	5,362	0.00%
2021/12/23	1	112.00	0	0.00	111.50	1	5,554	0.02%
2021/12/22	0.1	112.67	4	113.00	112.00	-3.9	5,612	-0.07%
2021/12/21	2	114.49	1	113.50	114.00	1	5,597	0.02%
2021/12/20	3.6	117.86	3	114.67	114.00	0.6	5,569	0.01%
2021/12/17	3	114.50	1	117.02	116.50	2	5,313	0.04%
2021/12/16	0	0.00	0	111.00	111.00	0	5,099	0.00%
2021/12/14	1	108.50	0	0.00	108.50	1	5,104	0.02%
2021/12/13	0	0.00	1	109.00	110.00	-1	5,102	-0.02%
2021/12/10	0	108.50	0	0.00	108.50	0	5,104	0.00%
2021/12/09	0	0.00	4	110.00	110.00	-4	5,102	-0.08%
2021/12/07	0	0.00	1	111.50	111.00	-1	5,148	-0.02%
2021/12/02	0	111.00	1	110.00	110.00	-1	5,170	-0.02%
2021/12/01	1.5	112.00	2	111.50	112.00	-0.5	5,183	-0.01%
2021/11/29	2	107.75	1	108.50	109.00	1	5,193	0.02%
2021/11/24	3	115.00	2	113.25	112.00	1	5,212	0.02%
2021/11/22	1	111.00	0	0.00	109.50	1	5,143	0.02%
2021/11/19	1	112.50	1.5	111.17	111.50	-0.5	5,154	-0.01%
2021/11/17	0.1	108.00	0	0.00	107.50	0.1	5,138	0.00%
2021/11/15	1	108.50	0	0.00	109.00	1	5,155	0.02%
2021/11/12	0	0.00	4	111.50	111.00	-4	5,142	-0.08%
2021/11/11	0	0.00	1	112.50	112.50	-1	5,132	-0.02%
2021/11/10	0	0.00	3	115.67	114.00	-3	5,123	-0.06%
2021/11/05	1	110.50	2	110.50	110.50	-1	5,044	-0.02%
2021/11/04	3	113.50	0	0.00	110.50	3	5,066	0.06%
2021/11/03	6	112.42	1	112.00	112.00	5	5,088	0.10%
2021/11/02	3	112.36	6	114.00	111.50	-3	5,088	-0.06%
2021/11/01	1	114.50	2.5	115.60	115.00	-1.5	5,076	-0.03%
2021/10/29	3	115.33	4	113.63	113.00	-1	5,063	-0.02%
2021/10/28	7	111.00	6	111.25	114.00	1	5,017	0.02%
2021/10/26	3	106.50	0	0.00	106.00	3	4,881	0.06%
2021/10/25	2	105.50	0.1	105.50	105.50	1.9	4,873	0.04%
2021/10/22	3	105.50	0	0.00	105.50	3	4,896	0.06%
2021/10/20	4	108.13	0	0.00	106.50	4	4,874	0.08%
2021/10/19	1	108.00	1	107.50	108.00	0	4,845	0.00%
2021/10/18	1.1	107.00	1	107.00	107.50	0.1	4,837	0.00%
2021/10/15	1.5	108.00	0	0.00	110.50	1.5	4,826	0.03%
2021/10/14	11	112.18	9	113.94	111.50	2	4,733	0.04%
2021/10/13	2	114.00	3	117.67	118.00	-1	4,607	-0.02%
2021/10/12	7	117.07	3	115.67	113.00	4	4,523	0.09%
2021/10/08	5	121.80	12	122.25	121.00	-7	4,420	-0.16%
2021/10/07	25	119.82	16	119.84	123.50	9	4,316	0.21%
2021/10/06	16	127.31	40.5	129.09	122.00	-24.5	4,053	-0.60%
2021/10/05	6	117.08	3	119.17	123.50	3	3,406	0.09%
2021/10/04	14	118.57	15	120.43	121.50	-1	3,164	-0.03%
2021/10/01	15	119.10	14	117.68	113.00	1	2,791	0.04%
2021/09/30	4	114.75	9	113.28	116.50	-5	2,257	-0.22%
2021/09/29	15	107.80	8.1	107.38	106.00	6.9	2,115	0.33%
2021/09/28	1	103.00	0	0.00	103.50	1	2,203	0.05%
2021/09/24	1	103.00	0	0.00	102.50	1	2,382	0.04%
2021/09/23	0	0.00	0	103.00	102.00	0	2,481	0.00%
2021/09/22	1	101.50	2	103.25	102.50	-1	2,597	-0.04%
2021/09/15	1	105.50	1	107.00	104.50	0	2,857	0.00%
2021/09/14	2	105.75	0	0.00	105.00	2	3,029	0.07%
2021/09/13	1	108.00	0	0.00	108.00	1	3,427	0.03%
2021/09/10	2	109.25	3	109.83	109.50	-1	3,531	-0.03%
2021/09/09	0	0.00	0.1	106.50	106.50	-0.1	3,588	0.00%
2021/09/08	0.1	103.50	0	0.00	103.00	0.1	3,798	0.00%
2021/09/07	1	107.00	1	109.00	107.00	0	4,045	0.00%
2021/09/06	5	107.50	0	0.00	106.50	5	4,273	0.12%
2021/09/03	2	109.75	0	0.00	108.50	2	4,632	0.04%
2021/09/02	1	110.50	0.1	111.50	110.50	0.9	4,879	0.02%
2021/09/01	1	110.50	0	0.00	111.00	1	5,140	0.02%
2021/08/27	0	0.00	1	113.50	113.00	-1	5,559	-0.02%
2021/08/26	0	118.00	0	0.00	115.00	0	5,594	0.00%
2021/08/20	0	0.00	1	108.00	108.50	-1	5,868	-0.02%
2021/08/18	0	0.00	1	115.50	115.00	-1	5,895	-0.02%
2021/08/17	0	0.00	2.1	113.04	112.50	-2.1	5,908	-0.04%
2021/08/16	1	114.00	0	0.00	113.00	1	5,915	0.02%
2021/08/13	1	113.50	1	115.00	116.00	0	5,921	0.00%
2021/08/12	1	114.00	2	115.75	115.00	-1	5,937	-0.02%
2021/08/11	1	116.50	0	0.00	114.50	1	5,995	0.02%
2021/08/09	1	119.50	2	119.75	119.50	-1	6,130	-0.02%
2021/08/06	8.3	117.54	0	0.00	116.50	8.3	6,187	0.13%
2021/08/05	1	117.00	2	118.50	119.00	-1	6,271	-0.02%
2021/08/04	7	119.64	0	0.00	118.50	7	6,460	0.11%
2021/08/03	3	122.50	0	0.00	122.50	3	6,669	0.04%
2021/07/30	1	122.00	1	121.50	121.50	0	7,098	0.00%
2021/07/27	0	0.00	2.5	122.70	121.00	-2.5	7,352	-0.03%
2021/07/26	0.1	126.00	0	0.00	125.00	0.1	7,485	0.00%
2021/07/23	2	127.00	1	127.00	126.50	1	7,531	0.01%
2021/07/22	0.2	129.00	0	0.00	126.50	0.2	7,517	0.00%
2021/07/21	2	128.75	1	132.00	127.50	1	7,536	0.01%
2021/07/20	0	0.00	5	130.50	129.00	-5	7,521	-0.07%
2021/07/16	2	128.51	1	131.00	128.00	1	7,575	0.01%
2021/07/15	0	0.00	1	128.50	131.00	-1	7,606	-0.01%
2021/07/09	4.2	130.47	2	129.28	129.00	2.2	7,879	0.03%
2021/07/08	2	131.00	2	132.50	133.50	0	7,911	0.00%
2021/07/07	0	0.00	7	133.14	130.50	-7	7,908	-0.09%
2021/07/06	2.3	134.70	1	136.50	134.00	1.3	7,945	0.02%
2021/07/05	4.1	134.77	7	136.36	136.00	-3	7,924	-0.04%
2021/07/02	4	132.75	12	132.04	133.50	-8	7,828	-0.10%
2021/07/01	6.5	130.12	4.5	130.22	129.50	2	7,797	0.03%
2021/06/30	2	134.25	8.1	133.94	134.00	-6.1	7,705	-0.08%
2021/06/29	9	133.78	12	132.67	131.50	-3	7,616	-0.04%
2021/06/28	11	132.00	1	130.65	131.50	10	7,515	0.13%
2021/06/25	4	135.50	2	133.00	131.50	2	7,436	0.03%
2021/06/24	3	134.33	3	136.33	134.50	0	7,399	0.00%
2021/06/23	3	135.33	3	135.83	134.00	0	7,310	0.00%
2021/06/22	16	140.53	13	139.42	137.50	3	7,170	0.04%
2021/06/21	2.1	134.46	1	134.50	133.50	1.1	6,799	0.02%
2021/06/18	1	132.50	2	132.00	132.50	-1	6,703	-0.01%
2021/06/17	6	133.08	1	136.00	132.50	5	6,614	0.08%
2021/06/16	8	132.25	6	134.08	132.50	2	6,410	0.03%
2021/06/15	4	129.38	3	130.67	130.00	1	6,149	0.02%
2021/06/11	9	125.89	16	127.69	124.50	-7	5,929	-0.12%
2021/06/10	9.1	122.77	7	122.21	121.50	2.1	5,562	0.04%
2021/06/09	5	119.00	23	120.04	123.50	-18	5,306	-0.34%
2021/06/08	0	0.00	1	112.50	112.50	-1	5,065	-0.02%
2021/06/07	3.1	111.52	0	0.00	111.50	3.1	5,059	0.06%
2021/06/04	6	123.00	13	121.27	116.00	-7	4,986	-0.14%
2021/06/02	3	115.67	3	115.17	115.00	0	4,624	0.00%
2021/06/01	0	0.00	5	112.80	113.50	-5	4,574	-0.11%
2021/05/31	6	111.08	63.5	110.79	110.50	-57.5	4,564	-1.26%
2021/05/28	0	0.00	1	107.00	106.00	-1	4,450	-0.02%
2021/05/25	1	104.00	0	0.00	103.50	1	4,499	0.02%
2021/05/21	1	103.50	2	101.75	104.00	-1	4,565	-0.02%
2021/05/20	2	103.75	1	106.50	101.50	1	4,619	0.02%
2021/05/19	3	106.83	4	107.75	106.00	-1	4,617	-0.02%
2021/05/18	1	103.00	3	101.67	104.50	-2	4,604	-0.04%
2021/05/17	11	98.45	0	0.00	95.50	11	4,577	0.24%
2021/05/14	1	104.50	1	109.00	106.00	0	4,465	0.00%
2021/05/13	2	102.00	2	103.75	106.00	0	4,390	0.00%
2021/05/12	16.5	108.67	7	110.29	105.50	9.5	4,288	0.22%
2021/05/11	5	116.40	4	119.25	116.00	1	4,090	0.02%
2021/05/10	4.1	122.89	17	124.03	122.50	-13	3,867	-0.33%
2021/05/07	0	0.00	0.1	117.00	116.50	-0.1	3,558	0.00%
2021/05/06	51	113.07	8.5	114.21	119.00	42.5	3,469	1.22%
2021/05/05	2	107.00	3	110.00	109.00	-1	3,343	-0.03%
2021/05/04	12	107.79	9	107.95	106.50	3	3,356	0.09%
2021/05/03	3	117.17	1	120.00	112.00	2	3,386	0.06%
2021/04/29	0	0.00	3	115.84	116.00	-3	3,283	-0.09%
2021/04/28	0.5	115.00	0	0.00	113.50	0.5	3,255	0.02%
2021/04/27	2	117.00	1	116.00	114.00	1	3,268	0.03%
2021/04/23	1	112.00	0	112.50	112.00	1	3,305	0.03%
2021/04/22	9	114.06	2	113.75	112.00	7	3,332	0.21%
2021/04/21	1	116.50	2	117.75	116.50	-1	3,284	-0.03%
2021/04/20	5	119.00	1	119.00	117.50	4	3,261	0.12%
2021/04/19	5	115.80	6	118.58	119.00	-1	3,242	-0.03%
2021/04/16	0.1	114.50	5.5	114.73	114.00	-5.4	3,150	-0.17%
2021/04/15	3	112.50	4	113.50	112.00	-1	3,155	-0.03%
2021/04/14	4	108.75	5	111.50	110.50	-1	3,196	-0.03%
2021/04/13	2	113.50	2	112.25	110.50	0	3,157	0.00%
2021/04/12	0	0.00	6	111.00	112.00	-6	3,162	-0.19%
2021/04/09	6	109.08	0	0.00	108.00	6	3,138	0.19%
2021/04/08	0	0.00	4	110.63	110.50	-4	3,123	-0.13%
2021/04/07	1	107.52	1	108.50	108.00	0	3,132	0.00%
2021/04/06	1	105.50	2	106.00	106.50	-1	3,160	-0.03%
2021/04/01	0	0.00	2	105.50	106.00	-2	3,207	-0.06%
2021/03/30	2	105.50	1	106.50	108.50	1	3,245	0.03%
2021/03/29	2	105.50	0	0.00	105.50	2	3,277	0.06%
2021/03/26	1	105.50	0	0.00	105.50	1	3,391	0.03%
2021/03/25	2	105.00	2	105.50	105.00	0	3,485	0.00%
2021/03/24	3.5	107.43	5	105.50	106.00	-1.5	3,537	-0.04%
2021/03/23	3	110.17	60	109.50	109.50	-57	3,558	-1.60%
2021/03/22	0	110.50	0	111.50	111.00	0	3,572	0.00%
2021/03/18	0	114.50	0	0.00	113.50	0	3,700	0.00%
2021/03/15	2	113.00	0	0.00	112.50	2	3,836	0.05%
2021/03/12	1	112.00	0	0.00	112.00	1	3,859	0.03%
2021/03/11	0	0.00	5	114.00	113.50	-5	3,876	-0.13%
2021/03/05	1	112.00	0	0.00	112.00	1	4,015	0.02%
2021/03/04	10	113.65	0	0.00	113.00	10	4,113	0.24%
2021/03/03	1	114.50	4	113.50	114.00	-3	4,160	-0.07%
2021/03/02	60	115.90	0	0.00	113.50	60	4,227	1.42%
2021/02/26	5	118.80	4	119.24	114.00	1	4,366	0.02%
2021/02/25	0	0.00	2	114.50	115.00	-2	4,307	-0.05%
2021/02/24	6	115.33	4	113.63	114.00	2	4,359	0.05%
2021/02/23	6	115.25	0	0.00	115.50	6	4,389	0.14%
2021/02/22	5	113.00	6	114.33	115.00	-1	4,366	-0.02%
2021/02/19	1	111.00	2	109.50	111.50	-1	4,314	-0.02%
2021/02/18	3	109.33	3	110.83	109.50	0	4,362	0.00%
2021/02/17	0	107.50	10	107.60	108.00	-10	4,402	-0.23%
2021/02/05	0	0.00	1	103.00	103.50	-1	4,388	-0.02%
2021/02/02	1	103.00	0	0.00	103.00	1	4,487	0.02%
2021/02/01	1	100.00	0	0.00	104.00	1	4,622	0.02%
2021/01/29	1	102.00	0	0.00	100.50	1	4,630	0.02%
2021/01/28	1	104.00	1	104.50	104.00	0	4,753	0.00%
2021/01/25	5	106.00	1	108.00	110.50	4	4,821	0.08%
2021/01/22	3	105.00	3	104.00	105.00	0	4,748	0.00%
2021/01/21	1	101.00	2	100.45	100.50	-1	4,716	-0.02%
2021/01/20	2	100.25	2	101.00	100.00	0	4,804	0.00%
2021/01/19	0	0.00	2	104.50	103.00	-2	4,809	-0.04%
2021/01/18	2	99.35	1	101.00	102.50	1	4,802	0.02%
2021/01/15	2	101.00	0	0.00	100.50	2	4,794	0.04%
2021/01/14	1	103.00	0	0.00	103.50	1	4,842	0.02%
2021/01/13	1	103.00	2	102.75	102.50	-1	4,830	-0.02%
2021/01/12	0	0.00	2	104.25	101.50	-2	4,904	-0.04%
2021/01/11	4	106.13	0	0.00	106.00	4	4,880	0.08%
2021/01/08	4	111.13	0	0.00	109.00	4	4,914	0.08%
2021/01/07	1	113.00	19	111.34	113.50	-18	4,952	-0.36%
2021/01/06	1	106.00	0	0.00	106.50	1	5,136	0.02%
2021/01/05	4	110.13	5	111.00	110.00	-1	5,662	-0.02%
2021/01/04	11	105.95	5	108.10	109.50	6	5,885	0.10%
2020/12/31	5	108.50	0	108.00	107.00	5	5,926	0.08%
2020/12/30	13	109.08	0	0.00	109.00	13	6,274	0.21%
2020/12/29	3	109.00	0	0.00	109.00	3	6,638	0.05%
2020/12/25	1	112.00	0	0.00	112.50	1	6,715	0.01%
2020/12/24	2	113.25	0	0.00	113.00	2	6,845	0.03%
2020/12/23	18	114.25	3	114.50	113.50	15	7,092	0.21%
2020/12/22	9	118.44	3	118.67	113.50	6	7,963	0.08%
2020/12/21	2	118.25	5	117.40	118.50	-3	7,993	-0.04%
2020/12/18	2	112.75	0	0.00	112.00	2	8,037	0.02%
2020/12/17	5	110.80	4	110.63	110.50	1	8,124	0.01%
2020/12/16	6	113.00	5	114.00	114.00	1	8,311	0.01%
2020/12/15	7	112.50	4	116.25	111.50	3	8,619	0.03%
2020/12/11	5	119.90	3	120.00	120.00	2	8,708	0.02%
2020/12/10	2	123.00	2	124.50	121.50	0	8,802	0.00%
2020/12/09	2	122.50	2	123.00	122.00	0	9,052	0.00%
2020/12/08	1	122.00	2	121.75	121.50	-1	9,665	-0.01%
2020/12/07	0	0.00	2.6	122.53	122.50	-2.6	9,957	-0.03%
2020/12/04	2	125.00	0	0.00	124.00	2	10,280	0.02%
2020/12/03	1	126.01	1	127.50	126.00	0	10,551	0.00%
2020/12/02	5	126.30	1	126.00	126.00	4	11,057	0.04%
2020/12/01	0.1	129.00	7	131.00	128.50	-6.9	11,168	-0.06%
2020/11/30	2	132.00	2	131.50	130.50	0	11,330	0.00%
2020/11/27	4.1	129.01	1	129.00	129.00	3.1	11,394	0.03%
2020/11/26	1.3	127.14	4	127.38	127.00	-2.8	11,696	-0.02%
2020/11/25	2.1	124.99	6	125.08	125.50	-3.9	12,113	-0.03%
2020/11/24	2	120.00	1	120.50	120.00	1	12,092	0.01%
2020/11/23	7	122.14	3	121.83	122.00	4	12,418	0.03%
2020/11/20	6	125.08	1	122.50	123.50	5	12,613	0.04%
2020/11/19	2	126.50	2	126.75	126.00	0	12,815	0.00%
2020/11/17	5	125.20	4	124.38	124.00	1	13,204	0.01%
2020/11/16	42	126.02	2	125.50	125.50	40	13,334	0.30%
2020/11/13	24	129.88	2	130.25	130.00	22	13,382	0.16%
2020/11/12	3	129.17	1	129.00	128.50	2	13,825	0.01%
2020/11/11	0	0.00	1	131.50	130.50	-1	13,868	-0.01%
2020/11/10	9.1	131.96	1	131.00	130.50	8.1	13,956	0.06%
2020/11/09	0.2	133.83	4	134.25	134.00	-3.9	14,046	-0.03%
2020/11/06	0	0.00	1	132.00	131.00	-1	13,998	-0.01%
2020/11/05	9	131.06	4	133.75	130.00	5	14,170	0.04%
2020/11/04	5	131.70	0	0.00	129.50	5	14,447	0.03%
2020/11/03	0	0.00	3	131.17	131.50	-3	14,817	-0.02%
2020/11/02	2	128.25	3	128.00	127.50	-1	14,818	-0.01%
2020/10/30	7	131.21	4	131.50	130.00	3	14,818	0.02%
2020/10/29	1	132.50	1	133.00	132.00	0	14,959	0.00%
2020/10/28	2	134.75	3	135.17	133.50	-1	14,980	-0.01%
2020/10/27	2	130.00	5	132.00	132.00	-3	14,965	-0.02%
2020/10/26	4	131.13	3	132.00	130.00	1	15,370	0.01%
2020/10/23	3	133.17	7	133.36	132.00	-4	15,697	-0.03%
2020/10/22	2	130.00	3	131.00	131.00	-1	15,679	-0.01%
2020/10/21	3	133.50	3	133.33	132.00	0	15,659	0.00%
2020/10/20	4	132.13	1	133.00	132.50	3	15,711	0.02%
2020/10/19	6	135.00	3	135.33	135.00	3	15,682	0.02%
2020/10/16	8	136.69	4	135.63	134.50	4	15,822	0.03%
2020/10/15	6	140.00	6	140.25	138.00	0	15,821	0.00%
2020/10/14	26	143.06	25	141.18	141.50	1	15,766	0.01%
2020/10/13	22	140.93	40	139.73	139.50	-18	15,613	-0.12%
2020/10/12	32	138.52	14	138.11	139.00	18	15,189	0.12%
2020/10/08	8	136.13	4	135.63	135.00	4	15,200	0.03%
2020/10/07	6	137.67	33	136.92	135.50	-27	15,128	-0.18%
2020/10/06	46	133.05	28	136.52	138.00	18	14,831	0.12%
2020/10/05	6	128.25	6	127.92	130.00	0	14,654	0.00%
2020/09/30	8	125.44	7	125.07	128.00	1	14,650	0.01%
2020/09/29	14	124.61	12	124.08	125.00	2	14,619	0.01%
2020/09/28	12	124.54	10	124.65	124.00	2	14,564	0.01%
2020/09/25	39	131.88	58	134.70	123.50	-19	14,299	-0.13%
2020/09/24	6	132.00	8	132.31	131.00	-2	13,382	-0.01%
2020/09/23	6	131.33	4	131.25	133.00	2	13,238	0.02%
2020/09/22	19	130.95	16	132.03	130.00	3	13,125	0.02%
2020/09/21	12	135.25	11	135.55	132.00	1	13,008	0.01%
2020/09/18	16	134.16	18	134.56	135.00	-2	12,802	-0.02%
2020/09/17	4	130.13	6	129.75	129.00	-2	12,474	-0.02%
2020/09/16	12	130.58	85	129.59	132.00	-73	12,394	-0.59%
2020/09/15	3	129.33	0	0.00	129.50	3	12,266	0.02%
2020/09/14	18	128.64	18	130.00	129.00	0	12,154	0.00%
2020/09/11	163	134.25	90	134.11	130.50	73	11,857	0.62%	大買/
2020/09/10	18	133.53	14	131.39	133.50	4	11,230	0.04%
2020/09/09	17	130.21	27	128.11	134.00	-10	10,947	-0.09%
2020/09/08	3	127.50	0	0.00	127.00	3	10,630	0.03%
2020/09/07	107	133.95	113	135.60	132.50	-6	10,371	-0.06%	大買/大賣/
2020/09/04	1	125.00	3	124.17	124.00	-2	9,944	-0.02%
2020/09/03	6	124.92	3	124.67	124.50	3	9,887	0.03%
2020/09/01	15	122.73	7	121.71	120.00	8	9,670	0.08%
2020/08/31	14	120.89	13	121.35	123.00	1	9,339	0.01%
2020/08/28	3	114.33	1.1	114.00	113.50	1.9	8,874	0.02%
2020/08/27	16	117.03	31	117.08	113.50	-15	8,776	-0.17%
2020/08/26	1	110.50	48	111.03	113.50	-47	8,455	-0.56%
2020/08/25	17	110.94	6	109.67	108.00	11	8,298	0.13%
2020/08/24	12	107.04	19	107.11	108.00	-7	8,316	-0.08%
2020/08/21	3	103.00	7	103.00	102.50	-4	8,429	-0.05%
2020/08/20	8	100.63	7	100.26	99.00	1	8,356	0.01%
2020/08/19	11	106.45	4	106.13	105.50	7	8,192	0.09%
2020/08/18	79.1	104.41	46	106.53	105.00	33.1	8,084	0.41%
2020/08/17	4	100.28	4	100.55	101.00	0	7,657	0.00%
2020/08/14	1	100.00	6	99.72	98.50	-5	7,612	-0.07%
2020/08/13	1	97.10	3	97.33	99.40	-2	7,588	-0.03%
2020/08/12	3	98.43	2	98.90	98.20	1	7,538	0.01%
2020/08/11	5	99.80	4	99.65	99.10	1	7,552	0.01%
2020/08/10	23	100.28	76	99.36	98.40	-53	7,429	-0.71%
2020/08/07	68	96.61	26	97.38	100.00	42	7,137	0.59%
2020/08/06	0	0.00	2	94.90	93.70	-2	6,803	-0.03%
2020/08/04	7	95.71	6	94.70	94.00	1	6,837	0.01%
2020/08/03	2	92.80	5	92.88	93.00	-3	6,713	-0.04%
2020/07/31	5	92.44	7	92.11	92.20	-2	6,772	-0.03%
2020/07/30	32	94.92	29	94.86	93.50	3	7,089	0.04%
2020/07/29	26	91.50	37	91.99	92.80	-11	7,121	-0.15%
2020/07/28	1	89.40	3	89.07	87.60	-2	6,862	-0.03%
2020/07/27	1	88.90	0	0.00	89.30	1	6,882	0.01%
2020/07/24	6	88.75	2	90.25	87.70	4	6,840	0.06%
2020/07/23	8	88.79	11	89.68	89.60	-3	6,813	-0.04%
2020/07/22	24	89.70	25	89.34	88.40	-1	6,770	-0.01%
2020/07/21	14	89.07	14	89.08	89.10	0	6,617	0.00%
2020/07/20	8	86.60	2	87.90	87.90	6	6,546	0.09%
2020/07/16	4	86.80	11	87.19	88.00	-7	6,434	-0.11%
2020/07/15	16	88.03	6	87.90	85.50	10	6,338	0.16%
2020/07/14	1	83.80	1	84.90	83.70	0	6,094	0.00%
2020/07/13	2	85.20	2	84.65	84.50	0	6,103	0.00%
2020/07/10	19	86.52	12	86.31	85.20	7	6,061	0.12%
2020/07/09	4	84.80	2	84.30	83.70	2	5,844	0.03%
2020/07/08	5	82.12	7	82.86	82.50	-2	5,863	-0.03%
2020/07/07	11	82.46	0	0.00	81.50	11	5,885	0.19%
2020/07/06	0	0.00	2	85.05	85.00	-2	5,861	-0.03%
2020/07/03	1	84.70	1	85.30	84.80	0	5,902	0.00%
2020/07/01	1	84.20	2	85.20	85.40	-1	6,078	-0.02%
2020/06/30	2	84.40	0	0.00	83.80	2	6,148	0.03%
2020/06/29	2	85.45	3	85.07	85.00	-1	6,218	-0.02%
2020/06/24	1	86.40	0	0.00	86.10	1	6,224	0.02%
2020/06/23	1	86.10	0	0.00	86.00	1	6,294	0.02%
2020/06/19	1	86.80	0	0.00	86.80	1	6,422	0.02%
2020/06/18	0	0.00	2	87.70	87.70	-2	6,471	-0.03%
2020/06/17	1	86.90	0	0.00	86.90	1	6,542	0.02%
2020/06/16	2	87.00	0	0.00	86.90	2	6,739	0.03%
2020/06/15	1	86.70	29	86.60	86.10	-28	6,985	-0.40%
2020/06/11	24	88.60	3	88.57	87.40	21	7,441	0.28%
2020/06/10	13	91.96	0	0.00	91.00	13	7,668	0.17%
2020/06/09	29	91.70	1	92.00	91.70	28	8,053	0.35%
2020/06/08	4	93.18	6.1	92.79	92.90	-2.1	8,207	-0.03%
2020/06/05	3	89.90	4	89.95	91.40	-1	8,337	-0.01%
2020/06/04	1	88.90	1	88.70	88.70	0	8,491	0.00%
2020/06/03	2	88.70	0	0.00	88.40	2	8,703	0.02%
2020/06/02	5	90.14	1	89.10	88.90	4	8,813	0.05%
2020/06/01	0.1	91.10	4	90.98	91.20	-3.9	8,787	-0.04%
2020/05/29	20	92.17	24	92.57	89.50	-4	8,748	-0.05%
2020/05/28	10	91.37	13	90.59	91.80	-3	8,599	-0.03%
2020/05/27	7	87.64	89	86.92	87.50	-82	8,429	-0.97%
2020/05/26	2	86.15	37	86.94	86.40	-35	8,592	-0.41%
2020/05/25	1	83.60	6	85.90	86.50	-5	8,772	-0.06%
2020/05/22	3	84.73	0	0.00	84.30	3	8,761	0.03%
2020/05/21	0	0.00	33	85.60	85.60	-33	8,736	-0.38%
2020/05/20	7	84.94	5	86.20	84.60	2	8,723	0.02%
2020/05/19	8	88.16	33	86.79	86.50	-25	8,637	-0.29%
2020/05/18	12	86.38	66	87.08	87.70	-54	8,557	-0.63%
2020/05/15	146	85.23	0	0.00	83.20	146	8,482	1.72%	大買/鉅額交易
2020/05/14	91	87.02	7	86.49	84.20	84	8,460	0.99%
2020/05/13	7	86.06	3	86.33	85.90	4	8,343	0.05%
2020/05/12	2	87.90	2	88.00	87.40	0	8,258	0.00%
2020/05/11	0	0.00	1	88.20	88.10	-1	8,179	-0.01%
2020/05/08	1	89.80	0	0.00	89.60	1	8,130	0.01%
2020/05/07	1	89.40	1	89.50	90.00	0	8,072	0.00%
2020/05/06	15	93.21	4	91.45	88.50	11	7,962	0.14%
2020/05/05	16	86.73	14	89.23	91.30	2	7,567	0.03%
2020/05/04	3	83.70	74	83.61	83.00	-71	7,113	-1.00%
2020/04/30	8	82.90	44	82.85	83.80	-36	7,022	-0.51%
2020/04/29	1	81.80	0	0.00	81.80	1	6,971	0.01%
2020/04/28	20	81.80	8	81.75	82.50	12	6,967	0.17%
2020/04/27	2	78.75	2	79.80	80.00	0	6,962	0.00%
2020/04/24	1	79.60	1	78.60	78.60	0	6,939	0.00%
2020/04/22	40	79.85	2	81.25	81.50	38	6,872	0.55%
2020/04/21	5	81.78	0	0.00	80.90	5	6,863	0.07%
2020/04/20	50	81.78	0	0.00	81.90	50	6,837	0.73%
2020/04/16	8	82.69	1	83.50	83.70	7	6,962	0.10%
2020/04/14	0	0.00	1	82.50	82.20	-1	6,966	-0.01%
2020/04/13	13	84.74	11	83.84	82.00	2	6,959	0.03%
2020/04/10	0	0.00	2	84.30	84.50	-2	6,854	-0.03%
2020/04/09	1	84.80	0.1	81.80	81.30	0.9	6,781	0.01%
2020/04/08	1	82.80	5	83.08	84.30	-4	6,713	-0.06%
2020/04/07	2	82.90	53	82.72	83.00	-51	6,658	-0.77%
2020/04/06	106	80.49	92	80.00	81.80	14	6,569	0.21%	大買/
2020/04/01	5	78.58	2	78.40	78.90	3	6,473	0.05%
2020/03/31	46	76.70	20	76.84	77.70	26	6,388	0.41%
2020/03/30	6	74.43	0	0.00	74.10	6	6,324	0.09%
2020/03/27	0	0.00	6	76.57	75.60	-6	6,358	-0.09%
2020/03/26	10	75.58	1	75.80	75.80	9	6,378	0.14%
2020/03/25	13	76.53	13.1	76.72	75.30	-0.1	6,323	0.00%
2020/03/24	1	75.00	6	74.98	74.60	-5	6,241	-0.08%
2020/03/23	6	69.33	5	72.48	72.50	1	6,196	0.02%
2020/03/20	9.1	73.81	69	74.38	73.00	-59.9	6,100	-0.98%
2020/03/19	89	71.96	6	75.02	71.60	83	5,881	1.41%
2020/03/18	2	80.50	63	80.42	79.50	-61	5,633	-1.08%
2020/03/17	56	80.19	8	83.73	78.60	48	5,468	0.88%
2020/03/16	9.1	85.95	20	86.20	83.60	-10.9	5,091	-0.21%
2020/03/13	8	81.35	5	80.50	84.40	3	4,749	0.06%
2020/03/12	3	80.17	27	79.98	81.00	-24	4,251	-0.56%
2020/03/11	3	83.60	2	83.75	83.00	1	4,036	0.02%
2020/03/10	12.2	81.55	62	80.22	83.30	-49.8	3,777	-1.32%
2020/03/09	25	80.48	31	79.40	78.60	-6	3,560	-0.17%
2020/03/06	30	78.77	41	78.86	78.70	-11	3,313	-0.33%
2020/03/04	8	77.00	0	0.00	75.90	8	3,118	0.26%
2020/03/03	15	78.00	30	79.43	78.10	-15	3,053	-0.49%
2020/03/02	79	78.00	28	78.27	79.00	51	2,907	1.75%
2020/02/27	37	78.00	17	76.88	73.60	20	2,709	0.74%
2020/02/26	53	74.80	72	76.09	77.00	-19	2,456	-0.77%
2020/02/25	1	73.50	1	73.50	73.40	0	2,230	0.00%
2020/02/24	10	73.24	10	73.18	73.20	0	2,209	0.00%
2020/02/21	2	73.20	0	0.00	73.10	2	2,184	0.09%
2020/02/19	1	73.00	1	72.90	72.30	0	2,161	0.00%
2020/02/18	0	0.00	1	72.30	71.80	-1	2,151	-0.05%
2020/02/17	1	71.90	4	72.23	72.30	-3	2,152	-0.14%
2020/02/13	0	0.00	1	68.70	68.70	-1	2,132	-0.05%
2020/02/11	1	68.90	1	68.50	68.50	0	2,196	0.00%
2020/02/10	0	0.00	26	66.60	67.80	-26	2,236	-1.16%
2020/02/07	1	68.00	0	0.00	67.40	1	2,334	0.04%
2020/01/30	10	67.74	8	67.45	66.90	2	2,568	0.08%
2020/01/13	31	73.09	5	74.60	72.50	26	2,575	1.01%
2020/01/10	2	69.95	0	0.00	70.10	2	2,429	0.08%
2020/01/09	1	68.80	0	0.00	68.50	1	2,378	0.04%
2020/01/07	0	0.00	2	71.00	70.30	-2	2,375	-0.08%
2020/01/03	0	0.00	2	72.00	71.40	-2	2,505	-0.08%
2019/12/31	2	72.20	2	72.20	72.20	0	2,540	0.00%
2019/12/30	2	73.05	0	0.00	72.30	2	2,545	0.08%
2019/12/27	5	72.04	0	0.00	72.10	5	2,547	0.20%
2019/12/26	2	72.75	3	72.20	72.10	-1	2,562	-0.04%
2019/12/25	7	73.26	0	0.00	72.60	7	2,559	0.27%
2019/12/23	0	0.00	10	75.47	75.80	-10	2,496	-0.40%
2019/12/20	0	0.00	3	72.80	73.20	-3	2,407	-0.12%
2019/12/18	0	0.00	2	72.65	73.20	-2	2,448	-0.08%
2019/12/16	0	0.00	1	72.10	72.00	-1	2,484	-0.04%
2019/12/12	1	71.30	0	0.00	71.30	1	2,566	0.04%
2019/12/11	3	71.70	1	71.80	71.20	2	2,681	0.07%
2019/12/10	0	0.00	1	72.10	71.80	-1	2,719	-0.04%
2019/12/09	2	71.10	0	0.00	70.70	2	2,763	0.07%
2019/12/06	1	71.00	0	0.00	71.00	1	2,801	0.04%
2019/12/03	0	0.00	6	71.30	71.50	-6	2,916	-0.21%
2019/12/02	1	70.30	0	0.00	70.60	1	2,969	0.03%
2019/11/28	5	72.50	1	72.20	72.20	4	3,064	0.13%
2019/11/27	0	0.00	23	73.30	73.10	-23	3,066	-0.75%
2019/11/26	23	73.01	1	73.60	73.80	22	3,088	0.71%
2019/11/25	1	72.50	0	0.00	72.70	1	3,105	0.03%
2019/11/22	1	72.20	0	0.00	71.80	1	3,144	0.03%
2019/11/21	6	72.07	0	0.00	71.90	6	3,146	0.19%
2019/11/20	2	71.70	0	0.00	71.70	2	3,176	0.06%
2019/11/15	0	0.00	1	73.80	72.80	-1	3,217	-0.03%
2019/11/14	4	72.93	1	73.50	72.50	3	3,203	0.09%
2019/11/13	2	74.65	0	0.00	74.20	2	3,175	0.06%
2019/11/07	1	75.70	0	0.00	76.30	1	3,072	0.03%
2019/11/06	2	75.20	2	76.35	75.20	0	3,027	0.00%
2019/11/05	6	76.13	3	75.90	75.00	3	2,937	0.10%
2019/11/04	2	72.60	3	73.00	73.10	-1	2,784	-0.04%
2019/10/30	4	71.88	7	71.19	72.40	-3	2,853	-0.11%
2019/10/29	6	70.82	0	0.00	70.50	6	2,838	0.21%
2019/10/25	2	72.25	1	71.80	71.50	1	3,007	0.03%
2019/10/24	3	74.40	1	74.20	73.80	2	3,101	0.06%
2019/10/23	1	73.80	0	0.00	73.50	1	3,136	0.03%
2019/10/15	0	0.00	5	78.00	76.00	-5	4,065	-0.12%
2019/10/14	1	78.10	0	0.00	77.60	1	4,178	0.02%
2019/10/09	0	0.00	2	77.30	77.40	-2	4,093	-0.05%
2019/10/03	0	0.00	16	75.00	74.60	-16	4,037	-0.40%
2019/10/02	17	75.31	15	76.20	75.30	2	4,017	0.05%
2019/09/27	6	74.03	0	0.00	73.90	6	4,033	0.15%
2019/09/26	15	77.20	0	0.00	75.30	15	4,005	0.37%
2019/09/20	1	76.00	5	76.50	75.80	-4	3,914	-0.10%
2019/09/18	0	0.00	3	78.27	77.70	-3	3,860	-0.08%
2019/09/17	5	77.40	0	0.00	77.30	5	3,835	0.13%
2019/09/16	3	78.57	7	79.81	77.50	-4	3,934	-0.10%
2019/09/11	2	76.50	13	75.90	76.60	-11	3,803	-0.29%
2019/09/10	13	74.70	20	74.60	74.80	-7	3,744	-0.19%
2019/09/09	3	75.50	2	75.60	75.20	1	3,710	0.03%
2019/09/06	22	76.18	2	75.90	76.00	20	3,696	0.54%
2019/09/05	2	74.20	33	74.76	74.20	-31	3,689	-0.84%
2019/09/04	30	75.20	1	74.90	74.90	29	3,762	0.77%
2019/09/03	13	74.88	13	74.45	74.10	0	3,726	0.00%
2019/09/02	0	0.00	2	70.90	71.60	-2	3,675	-0.05%
2019/08/29	1	68.50	2	69.10	69.10	-1	3,896	-0.03%
2019/08/28	1	68.50	0	0.00	68.00	1	3,922	0.03%
2019/08/27	3	71.17	0	0.00	70.00	3	3,929	0.08%
2019/08/22	4	71.45	1	71.30	71.30	3	3,966	0.08%
2019/08/20	1	72.60	0	0.00	72.10	1	3,923	0.03%
2019/08/16	8	73.40	0	0.00	73.50	8	3,934	0.20%
2019/08/13	2	74.00	0	0.00	73.40	2	4,081	0.05%
2019/08/08	1	73.00	0	0.00	74.30	1	4,088	0.02%
2019/08/06	0	0.00	7	71.29	72.60	-7	4,114	-0.17%
2019/08/05	1	73.50	0	0.00	72.90	1	4,117	0.02%
2019/08/01	3	76.27	0	0.00	75.40	3	4,051	0.07%
2019/07/31	6	76.92	0	0.00	76.60	6	4,034	0.15%
2019/07/30	6	78.68	2	76.50	75.80	4	4,001	0.10%
2019/07/29	4	80.20	2	81.25	79.90	2	3,882	0.05%
2019/07/26	2	81.55	3	81.47	81.60	-1	3,842	-0.03%
2019/07/24	0	0.00	1	80.00	79.80	-1	3,714	-0.03%
2019/07/23	3	78.37	7	78.49	79.00	-4	3,639	-0.11%
2019/07/22	3	80.10	5	78.98	78.80	-2	3,615	-0.06%
2019/07/19	4	77.78	2	77.80	79.20	2	3,610	0.06%
2019/07/18	5	79.36	40	78.23	76.80	-35	3,515	-1.00%
2019/07/17	29	78.22	34	79.13	78.10	-5	3,303	-0.15%
2019/07/16	12	70.88	20	73.11	74.00	-8	2,902	-0.28%
2019/07/11	0	0.00	1	69.90	69.80	-1	2,876	-0.03%
2019/07/09	43	70.79	7	70.91	70.50	36	2,869	1.25%
2019/07/05	0	0.00	1	69.20	69.20	-1	2,877	-0.03%
2019/07/04	0	0.00	9	69.06	69.00	-9	2,863	-0.31%
2019/07/02	5	66.70	0	0.00	67.00	5	2,871	0.17%
2019/06/24	9	65.09	0	0.00	66.10	9	3,004	0.30%
2019/06/21	4	66.80	0	0.00	66.90	4	2,962	0.14%
2019/06/20	1	70.30	1	70.00	69.90	0	2,865	0.00%
2019/06/12	1	70.80	2	71.50	70.00	-1	3,290	-0.03%
2019/06/10	0	0.00	1	69.90	70.10	-1	3,183	-0.03%
2019/06/06	1	68.00	17	68.20	68.70	-16	3,137	-0.51%
2019/06/05	118	67.81	107	68.83	68.60	11	3,078	0.36%	大買/大賣/
2019/06/04	0	0.00	25	65.84	66.00	-25	2,931	-0.85%
2019/06/03	1	66.10	1	65.80	64.10	0	2,900	0.00%
2019/05/31	1	65.20	6	64.78	65.40	-5	2,850	-0.18%
2019/05/28	1	62.20	1	62.30	62.20	0	2,772	0.00%
2019/05/24	0	0.00	2	62.50	62.30	-2	2,789	-0.07%
2019/05/22	1	63.40	1	62.50	62.40	0	2,851	0.00%
2019/05/21	1	64.00	1	63.70	63.10	0	2,864	0.00%
2019/05/20	22	65.59	4	64.10	64.40	18	2,977	0.60%
2019/05/16	0	0.00	3	60.70	60.00	-3	2,945	-0.10%
2019/05/13	3	59.70	1	59.40	59.00	2	3,060	0.07%
2019/05/10	1	60.90	0	0.00	60.80	1	3,121	0.03%
2019/05/09	1	62.50	0	0.00	62.00	1	3,214	0.03%
2019/05/08	3	63.37	3	64.50	62.70	0	3,271	0.00%
2019/05/07	1	64.10	1	63.90	63.70	0	3,348	0.00%
2019/05/06	1	63.50	0	0.00	63.60	1	3,616	0.03%
2019/05/02	2	63.10	0	0.00	62.40	2	4,045	0.05%
2019/04/29	3	62.50	0	0.00	62.00	3	4,088	0.07%
2019/04/26	3	62.50	0	0.00	62.40	3	4,083	0.07%
2019/04/25	6	65.88	4	66.38	64.60	2	4,066	0.05%
2019/04/24	3	69.10	2	68.80	68.40	1	4,033	0.02%
2019/04/23	3	69.67	1	69.90	68.20	2	4,058	0.05%
2019/04/22	3	69.90	0	0.00	68.90	3	4,040	0.07%
2019/04/19	3	69.03	0	0.00	68.20	3	4,055	0.07%
2019/04/18	1	69.00	0	0.00	70.00	1	4,143	0.02%
2019/04/17	1	71.00	0	0.00	69.40	1	4,083	0.02%
2019/04/09	0	0.00	2	73.70	73.60	-2	4,515	-0.04%
2019/04/08	3	75.23	0	0.00	74.10	3	4,521	0.07%
2019/03/28	1	71.80	0	0.00	71.40	1	4,929	0.02%
2019/03/26	1	74.10	0	0.00	73.80	1	5,053	0.02%
2019/03/25	2	74.20	2	74.15	74.00	0	5,074	0.00%
2019/03/22	0	0.00	1	74.60	76.30	-1	5,057	-0.02%
2019/03/21	10	75.60	6	76.87	74.20	4	5,039	0.08%
2019/03/20	46	76.14	59	75.83	75.80	-13	4,979	-0.26%
2019/03/19	0	0.00	3	70.63	72.50	-3	4,803	-0.06%
2019/03/12	0	0.00	10	70.50	69.10	-10	4,923	-0.20%
2019/02/26	2	70.10	2	69.70	69.20	0	6,016	0.00%
2019/02/21	1	71.90	0	0.00	71.00	1	6,109	0.02%
2019/02/20	2	70.10	2	70.20	70.10	0	6,103	0.00%
2019/02/19	2	72.90	3	71.87	70.10	-1	6,159	-0.02%
2019/02/18	0	0.00	0.1	68.50	68.50	-0.1	6,167	0.00%
2019/02/15	1	69.50	0	0.00	68.20	1	6,632	0.02%
2019/02/14	0	0.00	1	69.00	68.50	-1	6,673	-0.01%
2019/02/12	1	69.70	1	70.60	70.00	0	6,721	0.00%
2019/02/11	5	69.84	4	69.75	69.90	1	6,675	0.01%
2019/01/30	3	68.57	3	67.63	65.80	0	6,692	0.00%
2019/01/29	2	67.00	3	66.47	66.90	-1	6,755	-0.01%
2019/01/28	3	66.77	4	65.95	66.30	-1	6,809	-0.01%
2019/01/25	6	64.65	7	64.16	64.40	-1	6,929	-0.01%
2019/01/24	8	65.80	14	64.26	65.60	-6	6,718	-0.09%
2019/01/23	6	59.37	4	59.15	60.00	2	6,490	0.03%
2019/01/21	1	53.80	0	0.00	55.20	1	6,652	0.02%
2019/01/17	1	58.20	0	0.00	56.60	1	6,808	0.01%
2019/01/16	0	0.00	2	56.80	57.80	-2	6,925	-0.03%
2019/01/15	2	56.35	54	53.85	56.50	-52	7,096	-0.73%
2019/01/14	2	54.35	0	0.00	54.20	2	7,266	0.03%
2019/01/11	58	55.53	11	54.77	54.60	47	7,486	0.63%
2019/01/10	2	55.50	3	55.63	55.10	-1	7,773	-0.01%
2019/01/09	2	52.90	0	0.00	53.00	2	7,830	0.03%
2019/01/08	0	0.00	1	52.90	52.50	-1	7,968	-0.01%
2019/01/07	8	53.25	17	52.61	52.80	-9	8,129	-0.11%
2019/01/04	2	52.50	5	55.82	52.50	-3	8,277	-0.04%
2019/01/03	5	58.84	4	58.30	58.30	1	8,492	0.01%
2019/01/02	5	61.28	1	61.30	61.10	4	8,680	0.05%
2018/12/28	6	65.67	4	66.15	65.00	2	8,801	0.02%
2018/12/26	1	64.70	1	64.70	63.20	0	9,370	0.00%
2018/12/25	1	65.40	1	65.70	65.00	0	9,769	0.00%
2018/12/24	13	68.18	19	67.75	67.10	-6	10,018	-0.06%
2018/12/22	11	65.00	2	64.90	65.00	9	10,207	0.09%
2018/12/21	0	0.00	60	57.20	59.10	-60	10,623	-0.56%
2018/12/18	4	61.20	6	61.55	61.00	-2	11,953	-0.02%
2018/12/14	1	63.40	2	63.20	63.20	-1	12,465	-0.01%
2018/12/07	10	64.31	10	64.80	64.40	0	13,711	0.00%
2018/12/06	11	64.71	50	64.76	64.80	-39	14,114	-0.28%
2018/12/05	112	66.61	0	0.00	66.90	112	14,250	0.79%	大買/鉅額交易
2018/12/04	19	69.62	9	69.00	69.20	10	14,513	0.07%
2018/12/03	20	68.65	10	68.50	68.30	10	14,797	0.07%
2018/11/30	11	69.00	110	69.98	67.80	-99	14,973	-0.66%	大賣/
2018/11/29	118	68.94	17	69.78	68.20	101	14,764	0.68%	大買/鉅額交易
2018/11/28	1	71.40	1	71.30	71.00	0	14,595	0.00%
2018/11/27	1	73.50	0	0.00	73.00	1	14,535	0.01%
2018/11/26	59	69.36	59	71.27	72.30	0	14,478	0.00%
2018/11/23	9	75.17	29	76.10	74.80	-20	14,229	-0.14%
2018/11/22	12	77.24	10	78.00	76.50	2	14,115	0.01%
2018/11/21	1	79.60	2	79.70	80.30	-1	14,052	-0.01%
2018/11/20	2	80.00	0	0.00	80.00	2	14,013	0.01%
2018/11/19	3	80.37	2	80.75	80.70	1	14,004	0.01%
2018/11/16	18	80.88	11	81.19	80.30	7	14,049	0.05%
2018/11/15	1	82.20	1	82.50	82.20	0	13,976	0.00%
2018/11/14	22	85.40	7	86.04	83.80	15	13,824	0.11%
2018/11/13	1	79.00	2	79.50	80.90	-1	13,419	-0.01%
2018/11/12	0	0.00	1	80.90	80.20	-1	13,402	-0.01%
2018/11/09	3	78.77	2	78.60	79.80	1	13,327	0.01%
2018/11/07	8	80.35	5	80.30	80.30	3	13,236	0.02%
2018/11/06	1	81.70	1	80.90	79.50	0	13,157	0.00%
2018/11/05	0	0.00	1	78.90	78.60	-1	12,993	-0.01%
2018/11/02	0	0.00	2	78.50	77.70	-2	12,891	-0.02%
2018/11/01	3	74.77	1	74.60	74.50	2	12,665	0.02%
2018/10/31	1	74.30	1	74.10	74.30	0	12,596	0.00%
2018/10/29	3	76.43	1	71.00	72.20	2	12,330	0.02%
2018/10/25	17	78.51	11	79.05	80.00	6	12,043	0.05%
2018/10/24	12	81.17	13	81.75	81.10	-1	11,906	-0.01%
2018/10/23	11	81.42	13	81.90	81.40	-2	11,815	-0.02%
2018/10/22	10	81.08	10	80.37	81.80	0	11,596	0.00%
2018/10/19	16	78.54	15	77.73	78.70	1	11,432	0.01%
2018/10/18	2	76.45	3	75.07	76.90	-1	11,219	-0.01%
2018/10/17	2	76.75	9	75.57	75.00	-7	10,919	-0.06%
2018/10/16	7	76.96	8	77.10	75.50	-1	10,849	-0.01%
2018/10/15	18	79.43	34	80.01	78.00	-16	10,703	-0.15%
2018/10/12	21	79.04	29	79.46	81.00	-8	10,551	-0.08%
2018/10/11	23	79.17	16	80.86	77.40	7	10,349	0.07%
2018/10/09	8	85.10	8	84.51	86.00	0	10,213	0.00%
2018/10/08	3	85.30	3	83.90	83.00	0	10,041	0.00%
2018/10/05	19	86.16	18	86.74	86.00	1	9,870	0.01%
2018/10/04	17	88.12	25	86.50	88.90	-8	9,556	-0.08%
2018/10/03	13	85.27	14	86.29	84.30	-1	9,225	-0.01%
2018/10/02	9	91.37	8	90.65	90.00	1	8,836	0.01%
2018/10/01	24	90.53	16	91.55	92.50	8	8,548	0.09%
2018/09/28	11	94.85	11	95.39	90.90	0	8,092	0.00%
2018/09/27	4	97.13	10	97.61	99.00	-6	7,571	-0.08%
2018/09/26	10	98.13	13	94.46	100.00	-3	7,234	-0.04%
2018/09/25	20	94.23	16	94.58	91.40	4	6,718	0.06%
2018/09/21	1	89.90	3	91.17	93.50	-2	6,141	-0.03%
2018/09/20	3	85.40	0	0.00	86.20	3	5,790	0.05%
2018/09/19	7	85.34	43	84.26	84.40	-36	5,686	-0.63%
2018/09/18	50	85.76	7.1	84.96	83.50	42.9	5,687	0.75%
2018/09/17	14	83.09	3	84.11	85.20	11	5,506	0.20%
2018/09/14	0	0.00	1	80.00	80.00	-1	5,357	-0.02%
2018/09/13	2	85.40	5	84.94	83.10	-3	5,057	-0.06%
2018/09/12	6	82.47	2	82.90	85.00	4	4,890	0.08%
2018/09/11	0	0.00	2	77.75	79.50	-2	5,000	-0.04%
2018/09/10	17	76.51	10	74.60	77.50	7	4,947	0.14%
2018/09/07	15	73.07	14.4	73.64	74.50	0.6	4,690	0.01%
2018/09/06	1	70.60	23	70.84	69.30	-22	4,552	-0.48%
2018/09/05	20	66.20	2	65.75	69.70	18	4,361	0.41%
2018/09/04	0	0.00	1	63.00	63.40	-1	4,267	-0.02%
2018/08/30	2	63.80	1	64.20	64.10	1	4,310	0.02%
2018/08/20	1	61.40	1	60.00	61.50	0	4,545	0.00%
2018/08/17	7	60.97	6	60.80	60.50	1	4,488	0.02%
2018/08/14	3	62.47	0	0.00	63.60	3	4,522	0.07%
2018/08/13	2	62.45	0	0.00	62.00	2	4,511	0.04%
2018/08/10	4	66.20	3	65.90	65.10	1	4,476	0.02%
2018/08/09	4	66.75	4	66.28	66.70	0	4,462	0.00%
2018/08/07	3	69.10	0	0.00	68.90	3	4,430	0.07%
2018/07/30	2	71.00	2	70.30	68.70	0	4,552	0.00%
2018/07/26	6	68.30	14	68.19	68.30	-8	4,516	-0.18%
2018/07/25	0	0.00	5	71.00	69.80	-5	4,465	-0.11%
2018/07/24	2	70.10	1	70.20	70.10	1	4,457	0.02%
2018/07/23	0	0.00	2	71.20	70.00	-2	4,763	-0.04%
2018/07/20	1	68.70	0	0.00	69.00	1	4,936	0.02%
2018/07/17	2	68.75	2	69.10	67.20	0	4,953	0.00%
2018/07/16	7	67.99	5	68.20	70.60	2	4,762	0.04%
2018/07/13	0	0.00	3	64.30	64.20	-3	4,662	-0.06%
2018/07/10	0	0.00	1	64.60	65.40	-1	4,665	-0.02%
2018/07/06	1	60.80	1	61.60	61.30	0	4,740	0.00%
2018/07/05	0	0.00	2	60.90	61.00	-2	5,370	-0.04%
2018/07/04	0	0.00	3	61.20	62.40	-3	6,067	-0.05%
2018/06/29	11	65.13	12	65.26	63.50	-1	7,054	-0.01%
2018/06/28	3	63.70	6	64.35	63.90	-3	7,658	-0.04%
2018/06/27	7	67.43	4	66.08	62.70	3	8,332	0.04%
2018/06/26	7	62.11	2	63.95	64.90	5	8,802	0.06%
2018/06/25	1	62.40	2	63.25	62.10	-1	8,792	-0.01%
2018/06/22	3	63.40	0	0.00	61.60	3	8,963	0.03%
2018/06/21	1	67.40	11	67.95	66.20	-10	9,315	-0.11%
2018/06/20	15	71.45	12	70.16	70.20	3	9,496	0.03%
2018/06/19	4	66.90	3	65.90	69.50	1	9,680	0.01%
2018/06/15	18	63.15	22	63.79	63.20	-4	9,827	-0.04%
2018/06/14	31	64.38	45	65.51	62.50	-14	9,898	-0.14%
2018/06/13	3	57.40	6	59.38	60.60	-3	10,054	-0.03%
2018/06/08	3	54.87	0	0.00	54.70	3	10,384	0.03%
2018/06/06	2	57.30	3	58.50	58.90	-1	11,129	-0.01%
2018/06/05	12	56.55	0	0.00	56.20	12	11,160	0.11%
2018/06/04	11	58.00	0	0.00	58.00	11	11,225	0.10%
2018/06/01	0	0.00	5	48.64	54.20	-5	11,274	-0.04%
2018/05/31	0	0.00	1	49.70	49.35	-1	11,491	-0.01%
2018/05/30	5	50.40	5	50.40	50.00	0	11,776	0.00%
2018/05/29	2	51.40	11	51.37	50.50	-9	11,998	-0.08%
2018/05/28	0	0.00	14	51.64	50.30	-14	12,283	-0.11%
2018/05/25	0	0.00	1	58.80	55.10	-1	12,605	-0.01%
2018/05/23	2	59.80	1	59.90	59.20	1	13,666	0.01%
2018/05/16	1	51.40	0	0.00	51.40	1	15,251	0.01%
2018/05/11	1	52.00	0	0.00	52.00	1	17,175	0.01%
2018/05/09	0	0.00	15	45.03	49.00	-15	17,854	-0.08%
2018/05/07	2	50.45	0	0.00	52.00	2	17,936	0.01%
2018/05/04	3	53.40	0	0.00	53.40	3	17,963	0.02%
2018/05/03	0	0.00	15	59.30	59.30	-15	18,077	-0.08%
2018/04/30	0	0.00	1	75.50	73.10	-1	18,108	-0.01%
2018/04/27	9	71.60	13	71.86	73.80	-4	18,128	-0.02%
2018/04/26	15	79.35	4	77.78	73.70	11	17,823	0.06%
2018/04/25	11	81.05	5	79.82	81.80	6	17,643	0.03%
2018/04/24	3	80.00	5	83.80	81.00	-2	17,647	-0.01%
2018/04/23	1	83.00	2	82.00	83.50	-1	17,918	-0.01%
2018/04/20	9	83.00	2	84.00	82.60	7	17,939	0.04%
2018/04/19	3	83.57	3	82.97	83.50	0	17,908	0.00%
2018/04/17	0	0.00	6	83.35	83.00	-6	17,958	-0.03%
2018/04/16	0	0.00	6	82.33	82.60	-6	18,044	-0.03%
2018/04/13	0	0.00	2	83.40	84.80	-2	18,169	-0.01%
2018/04/12	5	84.72	3	83.77	85.00	2	18,343	0.01%
2018/04/11	44	83.59	40	83.84	86.00	4	18,776	0.02%
2018/04/10	37	90.98	38	88.74	83.30	-1	18,412	-0.01%
2018/04/09	22	88.08	31	91.21	92.50	-9	17,913	-0.05%
2018/04/03	14	83.54	8	82.56	84.10	6	17,701	0.03%
2018/04/02	26	82.37	21	83.23	81.70	5	17,646	0.03%
2018/03/31	37	81.02	28	80.90	80.50	9	17,313	0.05%
2018/03/30	42	81.07	44.1	81.50	83.40	-2.1	16,682	-0.01%
2018/03/29	37	71.59	38	73.41	75.90	-1	15,958	-0.01%
2018/03/28	19	69.62	5	69.28	69.00	14	15,366	0.09%
2018/03/27	6	70.17	12	70.20	69.50	-6	15,310	-0.04%
2018/03/26	13	69.22	8	68.29	70.00	5	15,026	0.03%
2018/03/23	9	65.63	16	66.10	67.50	-7	14,647	-0.05%
2018/03/22	17	66.31	14	66.81	65.70	3	14,338	0.02%
2018/03/21	6	66.23	5	66.10	65.70	1	13,650	0.01%
2018/03/20	12	63.83	5	64.12	64.30	7	13,424	0.05%
2018/03/19	14	65.18	7	65.73	63.10	7	13,399	0.05%
2018/03/16	8	62.25	6	62.02	61.20	2	13,028	0.02%
2018/03/15	2	61.05	2	61.75	61.40	0	12,907	0.00%
2018/03/14	2	61.10	1	62.00	61.00	1	12,787	0.01%
2018/03/13	23	62.59	25	62.37	60.00	-2	12,630	-0.02%
2018/03/12	0	0.00	4	60.88	62.90	-4	12,141	-0.03%
2018/03/09	4	57.28	1	59.10	57.20	3	11,822	0.03%
2018/03/08	0	0.00	2	58.15	58.50	-2	11,720	-0.02%
2018/03/07	8	59.73	8	59.13	58.00	0	11,607	0.00%
2018/03/06	7	59.51	5	60.66	60.70	2	11,486	0.02%
2018/03/05	3	60.13	6	60.55	59.00	-3	11,234	-0.03%
2018/03/02	7	62.71	8	62.80	61.80	-1	10,941	-0.01%
2018/03/01	3	62.50	1	63.60	63.50	2	10,699	0.02%
2018/02/27	11	61.86	6	60.92	62.50	5	10,391	0.05%
2018/02/26	10	58.36	15	58.77	59.00	-5	10,017	-0.05%
2018/02/23	5	64.08	6	68.00	56.50	-1	9,342	-0.01%
2018/02/22	2	60.60	2	61.50	62.70	0	8,886	0.00%
2018/02/21	8	55.68	27	55.49	57.00	-19	8,514	-0.22%
2018/02/12	15	49.00	7	50.59	51.90	8	8,049	0.10%
2018/02/09	12	47.59	8	48.33	47.20	4	7,837	0.05%
2018/02/08	18	47.02	13	47.14	46.30	5	7,587	0.07%
2018/02/07	31	54.47	10	54.01	48.95	21	7,199	0.29%
2018/02/06	33	53.62	11	55.80	52.20	22	6,565	0.34%
2018/02/05	90	57.49	89	56.69	58.00	1	5,914	0.02%
2018/02/02	2	52.00	0	0.00	52.80	2	5,273	0.04%
2018/02/01	3	46.72	3	47.30	48.00	0	4,891	0.00%
2018/01/30	2	39.73	1	40.00	39.70	1	4,503	0.02%
2018/01/29	1	40.95	1	39.70	39.70	0	4,515	0.00%
2018/01/26	1	38.80	0	0.00	40.00	1	4,440	0.02%
2018/01/25	0	0.00	4	41.80	42.00	-4	4,341	-0.09%
2018/01/23	0	0.00	0.2	41.20	41.60	-0.2	4,313	0.00%
2018/01/19	0	0.00	1	38.25	37.55	-1	4,297	-0.02%
2018/01/18	1	35.50	0	0.00	37.50	1	4,220	0.02%
2018/01/17	1	29.70	0	0.00	34.10	1	4,175	0.02%
2018/01/12	0	0.00	1	40.70	40.70	-1	3,807	-0.03%
2018/01/09	0	0.00	16	36.88	37.40	-16	3,597	-0.44%
2018/01/08	12	33.36	7	33.16	34.00	5	3,450	0.14%
2018/01/05	17	28.16	7	29.10	30.95	10	3,223	0.31%
2018/01/04	7	26.99	6	27.46	28.15	1	2,767	0.04%
2018/01/03	7	25.32	9.1	24.56	25.60	-2.1	2,512	-0.08%
2018/01/02	10	22.87	5	22.54	23.30	5	2,309	0.22%