世紀鋼 (9958)-亞東券商分點個股進出

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
329.5
漲跌
▲4.0
漲幅
+1.23%
成交量
5,790張
產業
上市鋼鐵類股
819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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/06/26	2	327.50	0	0.00	329.50	2	9,356	0.02%
2024/06/25	7	326.43	0	0.00	325.50	7	9,335	0.07%
2024/06/24	2	332.00	0	0.00	329.00	2	9,322	0.02%
2024/06/21	3	347.33	2	344.50	342.00	1	9,386	0.01%
2024/06/20	2	345.00	3	351.17	351.00	-1	9,456	-0.01%
2024/06/19	19	341.50	11	345.50	341.50	8	9,514	0.08%
2024/06/18	0	0.00	0.7	365.00	354.50	-0.7	9,517	-0.01%
2024/06/17	15.7	359.93	2	368.00	365.00	13.7	9,630	0.14%
2024/06/14	4	361.38	0	0.00	355.00	4	9,559	0.04%
2024/06/13	5	340.50	26	357.40	362.00	-21	9,391	-0.22%
2024/06/12	1	319.00	2	325.25	329.50	-1	9,160	-0.01%
2024/06/11	4	329.00	2	333.00	324.50	2	9,132	0.02%
2024/06/07	2	301.25	9	315.11	324.50	-7	9,007	-0.08%
2024/06/06	0	0.00	2	291.00	295.00	-2	8,787	-0.02%
2024/06/04	2	283.00	2	300.00	286.00	0	8,815	0.00%
2024/06/03	3	289.33	0	0.00	293.50	3	8,761	0.03%
2024/05/31	4	290.50	0	0.00	287.00	4	8,717	0.05%
2024/05/29	2	299.00	0	0.00	292.00	2	8,655	0.02%
2024/05/27	6	304.50	5.6	298.21	297.00	0.4	8,627	0.00%
2024/05/24	3.6	289.21	4.3	290.94	299.50	-0.7	8,472	-0.01%
2024/05/23	0.3	292.83	0	0.00	288.50	0.3	8,346	0.00%
2024/05/22	4	284.75	4	295.50	294.50	0	8,328	0.00%
2024/05/21	2	259.75	92	275.33	275.50	-90	8,077	-1.11%
2024/05/20	1	250.50	0	0.00	250.50	1	7,769	0.01%
2024/05/17	4	249.25	8	247.44	252.50	-4	7,690	-0.05%
2024/05/16	4	244.00	2	252.75	243.00	2	7,576	0.03%
2024/05/15	5	244.40	0	0.00	240.50	5	7,505	0.07%
2024/05/14	1	242.50	11	250.68	248.50	-10	7,230	-0.14%
2024/05/13	0	0.00	8	239.75	236.00	-8	6,998	-0.11%
2024/05/10	5	215.10	10	215.50	224.50	-5	6,820	-0.07%
2024/05/09	12	236.33	1	225.50	225.50	11	6,721	0.16%
2024/05/08	1	229.00	1	230.50	231.00	0	6,564	0.00%
2024/05/07	3	216.00	2	220.00	210.00	1	6,467	0.02%
2024/05/06	6	227.92	1	231.50	223.50	5	6,473	0.08%
2024/05/03	12	229.63	2	228.25	230.00	10	6,489	0.15%
2024/05/02	5	230.70	1	230.00	230.00	4	6,487	0.06%
2024/04/29	1	219.00	5	221.00	217.50	-4	6,652	-0.06%
2024/04/26	1	211.00	1	218.00	212.50	0	6,693	0.00%
2024/04/25	3	204.50	6	209.83	207.50	-3	6,699	-0.04%
2024/04/24	5	202.50	0	0.00	200.00	5	6,689	0.07%
2024/04/23	10	201.50	0	0.00	194.00	10	6,756	0.15%
2024/04/22	2	198.50	0	0.00	198.00	2	6,803	0.03%
2024/04/19	5	214.00	12	214.50	212.00	-7	6,981	-0.10%
2024/04/17	2	220.25	1	221.50	216.50	1	6,996	0.01%
2024/04/16	1	211.50	1	210.50	211.50	0	7,118	0.00%
2024/04/15	0	0.00	2	216.50	210.00	-2	7,041	-0.03%
2024/04/12	7	201.57	1	201.50	206.50	6	6,916	0.09%
2024/04/11	9	202.94	0	0.00	200.50	9	6,878	0.13%
2024/04/10	2	225.50	17	213.79	222.50	-15	6,709	-0.22%
2024/04/09	0	213.50	0	0.00	212.00	0	6,606	0.00%
2024/04/08	1	210.50	2	210.50	213.50	-1	6,659	-0.02%
2024/04/02	1	216.50	0	0.00	212.50	1	6,604	0.02%
2024/04/01	2	220.75	0	0.00	217.00	2	6,618	0.03%
2024/03/29	1	218.50	0	0.00	218.50	1	6,595	0.02%
2024/03/28	2	221.50	0	0.00	221.00	2	6,601	0.03%
2024/03/27	20	225.50	0	0.00	221.50	20	6,580	0.30%
2024/03/26	15	232.07	0	0.00	228.50	15	6,614	0.23%
2024/03/25	2	229.00	14	237.50	237.50	-12	6,471	-0.19%
2024/03/22	5	222.00	4	227.25	221.00	1	6,440	0.02%
2024/03/21	12	215.33	1	220.50	219.50	11	6,438	0.17%
2024/03/20	11	207.91	29	208.19	207.50	-18	6,744	-0.27%
2024/03/19	13	218.42	0	0.00	217.50	13	6,635	0.20%
2024/03/18	2	220.50	0	0.00	224.00	2	6,628	0.03%
2024/03/15	3	227.67	0	0.00	225.00	3	6,641	0.05%
2024/03/14	4	236.00	1	232.00	232.00	3	6,668	0.04%
2024/03/13	1	257.00	2	253.00	246.00	-1	6,671	-0.01%
2024/03/12	1	228.00	0	0.00	248.50	1	6,712	0.01%
2024/03/11	2	232.50	0	0.00	230.50	2	6,718	0.03%
2024/03/07	15	237.50	5	241.00	241.00	10	6,793	0.15%
2024/03/06	8	246.06	0	0.00	248.00	8	6,691	0.12%
2024/03/05	20	247.98	0	0.00	249.00	20	6,663	0.30%
2024/03/04	7	255.79	0	0.00	252.50	7	6,596	0.11%
2024/03/01	0	0.00	0.6	258.50	260.00	-0.6	6,539	-0.01%
2024/02/29	0.6	266.15	0	0.00	257.50	0.6	6,506	0.01%
2024/02/27	4	249.50	0	0.00	249.50	4	6,532	0.06%
2024/02/23	1	257.00	11	265.45	253.00	-10	6,487	-0.15%
2024/02/22	2	247.75	2	250.50	254.50	0	6,364	0.00%
2024/02/21	7	236.14	0	0.00	236.50	7	6,285	0.11%
2024/02/20	1	245.00	0	0.00	237.50	1	6,315	0.02%
2024/02/19	0	0.00	4.7	242.19	240.50	-4.7	6,365	-0.07%
2024/02/16	18.7	245.36	3	246.83	248.00	15.7	6,428	0.24%
2024/02/15	3	225.50	29	234.52	235.00	-26	6,407	-0.41%
2024/02/05	2	218.50	0	0.00	219.00	2	6,563	0.03%
2024/02/02	6	217.00	0	0.00	216.50	6	6,768	0.09%
2024/02/01	11	216.73	0	0.00	217.00	11	6,831	0.16%
2024/01/31	10	221.25	0	0.00	219.00	10	6,912	0.14%
2024/01/30	6	224.67	1	227.00	222.50	5	6,893	0.07%
2024/01/29	1	225.50	1	225.50	225.00	0	6,876	0.00%
2024/01/26	2	217.50	0	0.00	219.50	2	6,900	0.03%
2024/01/25	3	215.17	0	0.00	217.00	3	6,971	0.04%
2024/01/24	4	217.88	0	0.00	216.50	4	7,217	0.06%
2024/01/23	3	211.50	7	212.64	220.50	-4	7,271	-0.06%
2024/01/22	5	206.40	4	206.00	205.50	1	7,049	0.01%
2024/01/19	2	195.00	0	0.00	191.00	2	6,986	0.03%
2024/01/18	2	198.00	0	0.00	197.00	2	6,972	0.03%
2024/01/16	3	205.50	0	0.00	204.50	3	6,830	0.04%
2024/01/15	2	198.00	6	204.92	203.50	-4	6,744	-0.06%
2024/01/11	0	0.00	2	189.50	191.50	-2	6,489	-0.03%
2024/01/10	1	177.00	2	187.50	189.00	-1	6,488	-0.02%
2024/01/05	0	0.00	2	183.50	183.50	-2	6,336	-0.03%
2024/01/03	0	0.00	1	176.00	177.50	-1	6,295	-0.02%
2024/01/02	1	177.50	28	178.86	173.50	-27	6,320	-0.43%
2023/12/27	4	168.75	0	0.00	168.00	4	6,389	0.06%
2023/12/25	6	168.75	0	0.00	168.00	6	6,407	0.09%
2023/12/22	8	172.19	2	176.00	171.50	6	6,401	0.09%
2023/12/21	12	172.25	0	0.00	173.50	12	6,430	0.19%
2023/12/18	2	179.00	29	180.00	181.50	-27	6,314	-0.43%
2023/12/15	2	189.50	183	177.00	172.00	-181	6,262	-2.89%	大賣/鉅額交易
2023/12/14	108	184.58	1	187.00	186.50	107	5,929	1.80%	大買/鉅額交易
2023/12/13	72	181.50	0	0.00	180.00	72	6,067	1.19%
2023/12/11	1	177.00	0.4	178.50	179.00	0.6	6,307	0.01%
2023/12/07	20	178.03	4	179.00	182.00	16	6,321	0.25%
2023/12/06	18	175.58	1.2	180.08	180.00	16.8	6,256	0.27%
2023/12/05	1.4	176.07	20.2	174.52	179.00	-18.8	6,182	-0.30%
2023/12/04	0	0.00	15	171.33	171.00	-15	6,046	-0.25%
2023/11/29	15	166.00	0	0.00	166.00	15	6,221	0.24%
2023/11/28	1	167.00	0	0.00	166.50	1	6,249	0.02%
2023/11/24	0	0.00	30	171.75	173.50	-30	6,299	-0.48%
2023/11/22	1	169.00	0	0.00	168.00	1	6,358	0.02%
2023/11/20	15	165.00	0	0.00	165.50	15	6,356	0.24%
2023/11/17	16	167.72	1	168.50	168.50	15	6,332	0.24%
2023/11/15	2	165.00	0	0.00	165.50	2	6,246	0.03%
2023/11/14	0.3	168.00	10	169.00	169.00	-9.7	6,146	-0.16%
2023/11/13	1	167.50	31	165.34	166.00	-30	6,074	-0.49%
2023/11/10	0	0.00	1	160.00	159.00	-1	5,813	-0.02%
2023/11/09	0	0.00	1	151.50	151.00	-1	5,631	-0.02%
2023/11/08	24	144.19	4	145.13	147.00	20	5,657	0.35%
2023/11/07	1	140.00	1	140.00	140.00	0	5,620	0.00%
2023/11/03	2	139.50	1.1	138.95	140.00	0.9	5,700	0.02%
2023/11/02	4	139.38	3	140.17	139.50	1	5,716	0.02%
2023/11/01	3	141.33	1	139.00	143.50	2	5,589	0.04%
2023/10/31	2	156.50	3	155.67	150.50	-1	5,324	-0.02%
2023/10/30	1	168.50	0	0.00	167.00	1	5,302	0.02%
2023/10/27	0	0.00	27	164.50	167.50	-27	5,387	-0.50%
2023/10/24	1	172.00	1	173.00	172.00	0	5,466	0.00%
2023/10/18	2	174.75	1	177.00	175.00	1	5,963	0.02%
2023/10/17	2	179.00	7	178.79	179.50	-5	5,956	-0.08%
2023/10/16	1	177.50	6	177.67	175.50	-5	6,000	-0.08%
2023/10/11	10	174.05	0.4	173.00	172.00	9.6	6,489	0.15%
2023/10/06	5.4	175.38	1.4	175.64	176.00	4	6,735	0.06%
2023/10/05	18.4	177.27	0	0.00	175.00	18.4	6,810	0.27%
2023/10/04	4	176.75	0	0.00	182.00	4	6,988	0.06%
2023/10/03	12	179.04	0	0.00	176.50	12	7,197	0.17%
2023/09/28	6	181.25	0	0.00	181.00	6	7,767	0.08%
2023/09/27	0.1	183.00	0	0.00	183.00	0.1	7,818	0.00%
2023/09/25	10	180.40	1	178.50	177.50	9	8,099	0.11%
2023/09/21	5	181.00	0	0.00	181.00	5	8,655	0.06%
2023/09/20	0	0.00	2	183.50	183.00	-2	8,701	-0.02%
2023/09/18	0	0.00	44	189.81	188.00	-44	8,476	-0.52%
2023/09/15	2	176.75	2	178.00	178.50	0	8,215	0.00%
2023/09/07	11	165.32	0	0.00	165.50	11	7,677	0.14%
2023/09/06	0	0.00	13	172.23	166.00	-13	7,691	-0.17%
2023/09/05	2	159.75	2	162.25	165.00	0	7,660	0.00%
2023/09/04	0	0.00	1	160.00	159.00	-1	7,600	-0.01%
2023/09/01	1	159.00	1	161.00	159.00	0	7,583	0.00%
2023/08/29	3	157.17	3	156.83	157.00	0	7,445	0.00%
2023/08/28	0	0.00	10	146.01	150.00	-10	7,327	-0.14%
2023/08/25	0	0.00	10	142.50	144.00	-10	7,256	-0.14%
2023/08/24	0	0.00	1	145.00	142.50	-1	7,278	-0.01%
2023/08/17	0	0.00	1	143.00	143.50	-1	7,497	-0.01%
2023/08/16	27	139.28	0	0.00	137.00	27	7,498	0.36%
2023/08/15	0	0.00	30	138.83	140.00	-30	7,496	-0.40%
2023/08/10	10	147.50	0	0.00	145.00	10	7,284	0.14%
2023/08/08	1	158.50	1	161.00	157.00	0	7,172	0.00%
2023/07/31	0	0.00	6	166.50	160.50	-6	7,087	-0.08%
2023/07/27	1	166.00	19	165.55	163.50	-18	7,092	-0.25%
2023/07/25	18	162.50	0	0.00	164.50	18	6,878	0.26%
2023/07/24	1	155.50	1	157.97	158.50	0	6,735	0.00%
2023/07/21	1	145.50	1	145.50	149.50	0	6,458	0.00%
2023/07/19	0	0.00	2	144.00	142.50	-2	6,420	-0.03%
2023/07/18	10	140.00	2	142.00	141.50	8	6,490	0.12%
2023/07/17	2	150.00	1	151.00	149.00	1	6,392	0.02%
2023/07/13	1	148.50	12	148.42	144.50	-11	6,123	-0.18%
2023/07/11	1	143.00	0	0.00	140.50	1	5,853	0.02%
2023/07/10	0	0.00	2	145.75	146.00	-2	5,727	-0.04%
2023/07/07	3	139.33	11	140.68	144.00	-8	5,747	-0.14%
2023/07/06	1	136.50	7	134.93	136.50	-6	5,326	-0.11%
2023/07/05	5.1	133.46	1	132.00	131.00	4.1	5,329	0.08%
2023/07/04	6	135.00	5	135.00	133.50	1	5,304	0.02%
2023/07/03	1	137.00	13	140.23	137.50	-12	5,175	-0.23%
2023/06/30	0	0.00	0	133.75	136.00	0	4,961	0.00%
2023/06/29	0	0.00	12	129.17	129.50	-12	4,553	-0.26%
2023/06/28	0	0.00	0	115.50	118.00	0	4,363	0.00%
2023/06/27	2	112.00	0	113.50	113.00	2	4,255	0.05%
2023/06/26	9	112.00	0	0.00	112.50	9	4,252	0.21%
2023/06/21	5	111.80	0	0.00	112.00	5	4,249	0.12%
2023/06/20	6	111.75	0	0.00	112.50	6	4,249	0.14%
2023/06/19	5	112.80	0	0.00	112.50	5	4,251	0.12%
2023/06/14	7	108.50	0	0.00	111.00	7	4,242	0.16%
2023/06/13	12	110.38	0	0.00	108.50	12	4,231	0.28%
2023/06/12	8	116.00	0	0.00	112.50	8	4,226	0.19%
2023/06/09	0	0.00	0	113.00	116.00	0	4,198	0.00%
2023/06/07	0	0.00	0	111.50	112.50	0	4,176	0.00%
2023/06/06	0	0.00	1	109.50	110.00	-1	4,162	-0.02%
2023/05/30	0	0.00	10	112.00	109.50	-10	4,128	-0.24%
2023/05/29	1	110.50	2	111.00	109.50	-1	4,073	-0.02%
2023/05/24	1	98.60	0	0.00	98.60	1	3,857	0.03%
2023/05/12	6	99.15	0	0.00	100.00	6	3,985	0.15%
2023/05/11	5	100.00	0	0.00	100.00	5	3,975	0.13%
2023/05/09	2	105.00	0	0.00	103.00	2	3,939	0.05%
2023/05/08	5	109.40	0	0.00	109.00	5	3,971	0.13%
2023/05/05	0	0.00	33	116.00	114.00	-33	3,883	-0.85%
2023/05/04	0	0.00	10	114.50	117.50	-10	3,912	-0.26%
2023/05/03	22	115.50	34	114.47	116.00	-12	4,009	-0.30%
2023/05/02	0	0.00	34	111.66	113.50	-34	3,968	-0.86%
2023/04/28	26	110.50	2	110.50	110.50	24	3,980	0.60%
2023/04/27	1	109.50	10	108.00	108.50	-9	4,030	-0.22%
2023/04/26	0	0.00	10	110.50	111.00	-10	4,020	-0.25%
2023/04/25	0	0.00	1	109.00	109.00	-1	4,004	-0.02%
2023/04/24	33	113.92	0	0.00	113.50	33	3,966	0.83%
2023/04/21	10	117.00	1	117.50	115.00	9	3,934	0.23%
2023/04/20	21	119.00	0	0.00	114.50	21	3,810	0.55%
2023/04/19	10	117.75	0	0.00	115.50	10	3,799	0.26%
2023/04/18	0	0.00	1	115.00	114.00	-1	3,722	-0.03%
2023/04/14	10	113.25	0	0.00	112.00	10	3,647	0.27%
2023/04/12	36	104.17	4	111.13	112.50	32	3,558	0.90%
2023/04/11	0	0.00	10	105.50	106.00	-10	3,367	-0.30%
2023/04/10	1	107.00	10	106.55	105.00	-9	3,443	-0.26%
2023/04/07	0	101.50	23	101.52	102.50	-23	3,296	-0.70%
2023/04/06	0	97.86	2	96.60	98.00	-2	3,247	-0.06%
2023/03/30	2	94.50	7	93.50	92.40	-5	3,436	-0.15%
2023/03/29	4	94.93	0	0.00	93.60	4	3,410	0.12%
2023/03/27	3	97.93	0	0.00	97.30	3	3,450	0.09%
2023/03/24	2	98.30	2	99.00	99.00	0	3,489	0.00%
2023/03/22	5	98.60	0	0.00	98.30	5	3,549	0.14%
2023/03/21	10	98.80	0	0.00	98.50	10	3,565	0.28%
2023/03/20	0	0.00	10	99.80	99.50	-10	3,563	-0.28%
2023/03/16	6	95.78	0	0.00	96.10	6	3,686	0.16%
2023/03/15	0	0.00	186	98.47	97.90	-186	3,776	-4.92%	大賣/鉅額交易
2023/03/14	7	101.00	0	0.00	99.50	7	3,823	0.18%
2023/03/13	35	97.54	7	102.00	102.00	28	3,864	0.72%
2023/03/10	28	99.20	54	99.42	98.50	-26	3,921	-0.66%
2023/03/09	15	102.60	0	0.00	102.50	15	3,897	0.38%
2023/03/08	77	105.40	2	106.00	105.00	75	3,900	1.92%
2023/03/07	66	104.47	0	0.00	107.00	66	3,966	1.66%
2023/02/23	0	0.00	2	105.50	106.50	-2	4,187	-0.05%
2023/02/21	0	0.00	3	106.33	105.50	-3	4,176	-0.07%
2023/02/20	0	0.00	49	104.64	106.50	-49	4,187	-1.17%
2023/02/17	1	101.50	80	100.85	102.50	-79	4,128	-1.91%
2023/02/16	20	99.87	11	100.60	99.00	9	4,124	0.22%
2023/02/15	2	99.90	6	100.50	100.00	-4	4,121	-0.10%
2023/02/14	1	98.30	78	98.99	99.00	-77	4,113	-1.87%
2023/02/13	23	97.13	0	0.00	96.90	23	4,129	0.56%
2023/02/10	54	97.35	0	0.00	97.30	54	4,152	1.30%
2023/02/09	64	98.36	0	0.00	97.70	64	4,117	1.55%
2023/02/08	40	99.29	0	0.00	98.40	40	4,093	0.98%
2023/02/03	10	102.50	10	105.50	105.00	0	3,971	0.00%
2023/02/02	9	105.00	1	106.00	105.50	8	4,028	0.20%
2023/02/01	1	103.00	133	105.49	105.00	-132	3,987	-3.31%	大賣/鉅額交易
2023/01/31	15	97.67	0	0.00	99.10	15	3,898	0.38%
2023/01/30	39	96.03	0	0.00	95.80	39	3,893	1.00%
2023/01/17	70	94.37	1	94.10	95.00	69	4,001	1.72%
2023/01/16	30	92.70	0	0.00	92.90	30	4,039	0.74%
2023/01/13	30	91.70	0	0.00	91.70	30	4,093	0.73%
2023/01/10	1	92.70	2	93.35	93.30	-1	4,159	-0.02%
2023/01/09	0	0.00	52	92.61	93.30	-52	4,100	-1.27%
2023/01/04	45	92.00	2	91.65	91.70	43	3,978	1.08%
2023/01/03	0	0.00	108	90.14	90.90	-108	3,951	-2.73%	大賣/鉅額交易
2022/12/30	47	89.44	0	0.00	88.60	47	3,912	1.20%
2022/12/29	1	90.80	61	91.46	90.80	-60	3,854	-1.56%
2022/12/28	16	88.81	114	91.46	91.90	-98	3,763	-2.60%	大賣/
2022/12/27	119	87.72	1	88.00	88.00	118	3,626	3.25%	大買/鉅額交易
2022/12/26	15	87.53	0	0.00	86.20	15	3,627	0.41%
2022/12/23	82	89.27	4	89.30	88.90	78	3,619	2.15%
2022/12/22	0	0.00	10	88.90	90.00	-10	3,537	-0.28%
2022/12/20	5	85.00	33	84.00	81.70	-28	3,520	-0.80%
2022/12/19	12	86.88	109	87.07	85.50	-97	3,524	-2.75%	大賣/
2022/12/16	0	0.00	84	88.02	87.70	-84	3,573	-2.35%
2022/12/14	0	0.00	1	89.40	90.30	-1	3,528	-0.03%
2022/12/13	46	88.94	0	0.00	87.80	46	3,500	1.31%
2022/12/12	0	0.00	2	87.90	88.30	-2	3,484	-0.06%
2022/12/09	1	89.50	0	0.00	88.50	1	3,476	0.03%
2022/12/08	0	0.00	86	90.04	90.00	-86	3,421	-2.51%
2022/12/07	36	87.22	15	86.00	85.90	21	3,324	0.63%
2022/12/06	0	0.00	35	90.46	90.20	-35	3,217	-1.09%
2022/12/05	41	89.56	1	90.10	88.80	40	3,152	1.27%
2022/12/02	91	88.45	1	85.80	88.70	90	3,095	2.91%
2022/12/01	1	84.80	8	85.33	85.70	-7	3,011	-0.23%
2022/11/30	8	84.00	0	0.00	85.00	8	2,989	0.27%
2022/11/29	0	0.00	27	83.99	85.10	-27	2,969	-0.91%
2022/11/28	0	0.00	16	82.01	82.50	-16	2,896	-0.55%
2022/11/25	13	80.99	4	80.50	80.50	9	2,882	0.31%
2022/11/24	8	81.21	5	82.36	82.50	3	2,859	0.10%
2022/11/23	15	82.31	7	83.56	82.10	8	2,838	0.28%
2022/11/22	56	83.01	1	83.60	82.90	55	2,816	1.95%
2022/11/21	0	0.00	104	85.76	86.30	-104	2,738	-3.80%	大賣/鉅額交易
2022/11/18	47	80.79	0	0.00	79.50	47	2,648	1.77%
2022/11/17	30	82.50	0	0.00	82.00	30	2,654	1.13%
2022/11/16	57	81.24	0	0.00	81.90	57	2,656	2.15%
2022/11/15	90	81.90	0	0.00	81.80	90	2,614	3.44%
2022/11/14	0	0.00	16	81.06	81.70	-16	2,645	-0.60%
2022/11/11	6	78.87	0	0.00	78.50	6	2,801	0.21%
2022/11/10	0	0.00	7	78.87	79.60	-7	3,002	-0.23%
2022/11/09	8	78.63	2	78.40	78.30	6	3,016	0.20%
2022/11/08	0	0.00	2	80.60	80.20	-2	2,979	-0.07%
2022/11/07	0	0.00	1	79.40	79.40	-1	2,957	-0.03%
2022/11/04	2	77.45	0	0.00	78.50	2	2,964	0.07%
2022/11/02	0	0.00	5	78.10	78.70	-5	2,941	-0.17%
2022/11/01	1	77.80	0	0.00	78.90	1	2,928	0.03%
2022/10/31	1	77.50	0	0.00	77.00	1	2,895	0.03%
2022/10/27	0	0.00	5	80.80	81.20	-5	2,823	-0.18%
2022/10/25	0	0.00	6	78.25	80.00	-6	2,724	-0.22%
2022/10/24	5	77.16	10	77.55	78.10	-5	2,582	-0.19%
2022/10/21	0	0.00	20	72.75	73.60	-20	2,496	-0.80%
2022/10/19	1	69.60	19	70.52	70.40	-18	2,376	-0.76%
2022/10/18	0	0.00	21	65.82	66.30	-21	2,337	-0.90%
2022/10/17	5	63.48	6	64.80	64.80	-1	2,358	-0.04%
2022/10/14	0	0.00	18	65.44	65.40	-18	2,359	-0.76%
2022/10/13	5	64.36	7	63.94	63.40	-2	2,375	-0.08%
2022/10/12	4	65.15	4	65.28	65.30	0	2,390	0.00%
2022/10/07	0	0.00	1	66.00	66.00	-1	2,409	-0.04%
2022/10/06	2	65.80	3	66.20	66.00	-1	2,469	-0.04%
2022/10/04	0	0.00	1	65.30	65.40	-1	2,561	-0.04%
2022/10/03	1	62.41	1	63.60	63.60	0	2,546	0.00%
2022/09/30	2	60.55	0	0.00	62.80	2	2,559	0.08%
2022/09/29	7	63.61	8	62.16	62.10	-1	2,542	-0.04%
2022/09/28	11	64.83	78	63.02	63.00	-67	2,539	-2.64%
2022/09/27	5	65.24	13	66.37	66.80	-8	2,548	-0.31%
2022/09/26	14	67.72	49	68.83	66.40	-35	2,544	-1.38%
2022/09/23	7	72.07	8	72.26	70.40	-1	2,556	-0.04%
2022/09/22	6	76.67	4	76.15	76.20	2	2,561	0.08%
2022/09/21	3	78.83	4	79.63	78.30	-1	2,574	-0.04%
2022/09/20	1	78.00	1	78.20	77.90	0	2,636	0.00%
2022/09/19	8	81.04	4	80.80	80.80	4	2,673	0.15%
2022/09/16	1	82.60	2	81.90	81.90	-1	2,731	-0.04%
2022/09/15	1	82.90	1	82.80	82.80	0	2,743	0.00%
2022/09/14	14	82.48	1	82.50	82.50	13	2,775	0.47%
2022/09/13	1	83.40	0	0.00	83.50	1	2,794	0.04%
2022/09/12	5	81.44	5	83.16	83.70	0	2,837	0.00%
2022/09/08	1	82.50	0	0.00	83.20	1	2,926	0.03%
2022/09/07	13	80.84	9	80.50	80.50	4	2,967	0.13%
2022/09/06	5	81.90	3	82.00	82.00	2	3,156	0.06%
2022/09/05	34	83.82	3	83.00	83.00	31	3,182	0.97%
2022/09/02	3	84.77	1	86.00	84.60	2	3,185	0.06%
2022/09/01	6	85.72	9	85.30	85.30	-3	3,198	-0.09%
2022/08/30	0	0.00	10	86.60	86.50	-10	3,228	-0.31%
2022/08/29	15	84.70	0	0.00	85.40	15	3,241	0.46%
2022/08/26	5	86.78	5	86.12	86.10	0	3,237	0.00%
2022/08/25	3	88.00	1	87.70	87.70	2	3,223	0.06%
2022/08/24	5	88.30	44	88.23	88.20	-39	3,225	-1.21%
2022/08/23	1	86.90	2	87.00	86.60	-1	3,215	-0.03%
2022/08/22	3	85.03	1	86.20	86.20	2	3,253	0.06%
2022/08/19	36	84.37	11	85.87	86.50	25	3,243	0.77%
2022/08/18	7	83.27	174	81.62	83.90	-167	3,198	-5.22%	大賣/鉅額交易
2022/08/17	79	91.81	14	90.04	88.00	65	3,013	2.16%
2022/08/16	59	98.71	9	97.71	97.70	50	2,843	1.76%
2022/08/15	1	101.00	12	101.00	101.00	-11	2,818	-0.39%
2022/08/12	11	98.23	0	0.00	100.00	11	2,906	0.38%
2022/08/11	43	99.07	0	0.00	99.10	43	2,927	1.47%
2022/08/10	20	101.50	20	102.00	101.00	0	2,940	0.00%
2022/08/09	0	0.00	1	101.00	101.00	-1	2,968	-0.03%
2022/08/08	20	99.38	0	0.00	100.00	20	3,027	0.66%
2022/08/05	40	98.76	20	98.80	98.90	20	3,159	0.63%
2022/08/04	27	97.10	0	0.00	97.20	27	3,186	0.85%
2022/08/02	36	99.46	2	101.50	98.90	34	3,214	1.06%
2022/07/29	30	101.00	0	0.00	102.00	30	3,250	0.92%
2022/07/28	0	0.00	18	102.00	100.50	-18	3,278	-0.55%
2022/07/26	2	99.85	0	0.00	99.40	2	3,399	0.06%
2022/07/25	1	100.00	0	0.00	100.00	1	3,457	0.03%
2022/07/21	2	97.10	2	97.80	97.80	0	3,745	0.00%
2022/07/20	1	97.20	18	98.00	97.40	-17	4,535	-0.37%
2022/07/19	1	96.40	8	97.44	97.40	-7	4,609	-0.15%
2022/07/18	24	93.60	0	0.00	94.50	24	4,654	0.52%
2022/07/15	2	94.40	0	0.00	94.40	2	4,720	0.04%
2022/07/13	4	97.25	0	0.00	96.40	4	4,957	0.08%
2022/07/12	20	98.15	0	0.00	98.00	20	5,311	0.38%
2022/07/06	0	0.00	2	109.50	106.50	-2	6,132	-0.03%
2022/07/05	2	112.50	0	0.00	112.50	2	6,141	0.03%
2022/07/04	1	109.00	1	110.00	112.50	0	6,096	0.00%
2022/07/01	0	0.00	3	112.00	109.00	-3	6,082	-0.05%
2022/06/30	4	111.88	1	110.50	110.50	3	6,034	0.05%
2022/06/29	0	0.00	1	110.50	110.50	-1	6,062	-0.02%
2022/06/27	0	0.00	20	108.00	108.00	-20	6,062	-0.33%
2022/06/24	0	0.00	42	106.29	107.50	-42	6,191	-0.68%
2022/06/23	12	99.90	10	101.00	101.50	2	6,235	0.03%
2022/06/22	6	100.17	11	100.00	99.70	-5	6,360	-0.08%
2022/06/21	5	99.90	0	0.00	101.00	5	6,577	0.08%
2022/06/17	8	101.88	345	99.89	101.00	-337	6,524	-5.16%	大賣/鉅額交易
2022/06/16	15	107.83	0	0.00	105.50	15	6,414	0.23%
2022/06/15	18	110.47	12	113.21	108.00	6	6,386	0.09%
2022/06/14	5	108.50	60	108.93	110.00	-55	6,176	-0.89%
2022/06/13	22	112.27	0	0.00	112.00	22	6,137	0.36%
2022/06/10	11	113.50	5	114.50	113.50	6	6,130	0.10%
2022/06/09	0	0.00	21	115.02	114.50	-21	6,112	-0.34%
2022/06/07	1	112.50	0	0.00	114.00	1	6,089	0.02%
2022/06/02	25	113.00	0	0.00	112.50	25	6,122	0.41%
2022/06/01	70	114.86	1	114.00	114.00	69	6,132	1.13%
2022/05/31	2	115.25	0	0.00	116.00	2	6,126	0.03%
2022/05/30	0	0.00	10	116.00	116.50	-10	6,120	-0.16%
2022/05/26	10	114.00	0	0.00	112.50	10	6,065	0.16%
2022/05/25	5	115.00	0	0.00	115.00	5	6,042	0.08%
2022/05/24	17	115.91	7	114.50	114.50	10	6,028	0.17%
2022/05/20	1	120.50	60	121.17	117.50	-59	5,961	-0.99%
2022/05/18	0	0.00	4	120.00	120.00	-4	5,866	-0.07%
2022/05/17	10	118.05	1	118.50	118.50	9	5,839	0.15%
2022/05/16	55	117.50	2	118.00	118.50	53	5,809	0.91%
2022/05/13	4	117.25	3	117.83	116.00	1	5,750	0.02%
2022/05/12	2	115.00	1	113.00	112.00	1	5,612	0.02%
2022/05/10	0	0.00	10	118.00	117.50	-10	5,551	-0.18%
2022/05/09	10	116.00	0	0.00	116.00	10	5,528	0.18%
2022/05/06	10	120.00	0	0.00	119.50	10	5,498	0.18%
2022/05/04	7	120.50	2	121.00	120.50	5	5,462	0.09%
2022/05/03	10	124.00	0	0.00	123.50	10	5,418	0.18%
2022/04/28	28	127.77	3	128.00	125.00	25	5,336	0.47%
2022/04/27	1	131.00	3.2	131.34	134.00	-2.2	5,177	-0.04%
2022/04/26	16	132.81	13	135.27	133.50	3	5,001	0.06%
2022/04/25	25	127.40	1	124.04	127.50	24	4,210	0.57%
2022/04/22	5	128.00	0	128.00	128.50	5	4,124	0.12%
2022/04/21	22	128.30	0	0.00	127.50	22	4,080	0.54%
2022/04/20	5	130.50	0	0.00	131.00	5	4,037	0.12%
2022/04/19	20	133.38	24	133.92	133.50	-4	3,920	-0.10%
2022/04/18	3	131.33	38.3	130.24	132.50	-35.3	3,801	-0.93%
2022/04/15	5	131.10	10	129.45	130.50	-5	3,517	-0.14%
2022/04/14	2	124.00	33	123.39	124.00	-31	3,058	-1.01%
2022/04/13	10	118.00	1	117.50	117.50	9	2,849	0.32%
2022/04/12	0	0.00	1	118.50	118.50	-1	2,793	-0.04%
2022/04/11	3	116.00	3	116.34	115.00	0	2,716	0.00%
2022/04/08	0	0.00	1	115.50	116.50	-1	2,684	-0.04%
2022/04/06	0	0.00	0	116.50	115.00	0	2,628	0.00%
2022/04/01	1	115.50	3	116.00	115.50	-2	2,591	-0.08%
2022/03/31	0	0.00	0	114.00	111.00	0	2,490	0.00%
2022/03/30	1	113.00	5	113.00	112.50	-4	2,432	-0.16%
2022/03/29	3	114.67	11	114.45	113.50	-8	2,388	-0.33%
2022/03/28	1	116.00	11	121.00	121.50	-10	2,230	-0.45%
2022/03/23	0	0.00	3	112.00	111.50	-3	2,226	-0.13%
2022/03/21	1	110.00	2	110.00	109.50	-1	2,209	-0.05%
2022/03/18	1	110.00	2	109.00	109.00	-1	2,212	-0.05%
2022/03/14	2	107.50	0	0.00	107.50	2	2,210	0.09%
2022/03/10	1	106.00	0	0.00	106.50	1	2,216	0.05%
2022/03/09	0.1	106.00	0	0.00	105.50	0.1	2,212	0.00%
2022/03/08	8	106.25	0	0.00	105.00	8	2,187	0.37%
2022/03/07	10.1	108.50	0	0.00	108.00	10.1	2,158	0.47%
2022/03/04	0.1	113.00	0	0.00	112.00	0.1	2,133	0.00%
2022/03/03	0	0.00	3	113.50	114.00	-3	2,133	-0.14%
2022/02/25	10	109.25	0	0.00	108.50	10	2,217	0.45%
2022/02/24	16	110.00	0	0.00	108.50	16	2,224	0.72%
2022/02/23	10	111.50	0	0.00	111.50	10	2,224	0.45%
2022/02/22	0	0.00	1	113.00	111.50	-1	2,257	-0.04%
2022/02/21	1	113.50	2	114.00	113.50	-1	2,253	-0.04%
2022/02/18	23	111.00	0	0.00	111.50	23	2,228	1.03%
2022/02/16	1	110.50	1	109.50	109.50	0	2,266	0.00%
2022/02/14	10	110.00	0	0.00	110.00	10	2,309	0.43%
2022/02/11	1	111.50	0	0.00	111.50	1	2,342	0.04%
2022/02/08	0	0.00	1	112.50	110.50	-1	2,457	-0.04%
2022/01/26	11	105.50	3	105.50	106.00	8	2,482	0.32%
2022/01/25	1	106.00	0	0.00	105.50	1	2,498	0.04%
2022/01/24	12	108.96	1	109.00	109.00	11	2,524	0.44%
2022/01/21	1	112.00	1	112.50	111.00	0	2,549	0.00%
2022/01/19	22	113.00	0	0.00	112.50	22	2,676	0.82%
2022/01/18	0	0.00	1	115.50	115.50	-1	2,674	-0.04%
2022/01/11	0.1	117.00	1	120.00	116.50	-0.9	2,728	-0.03%
2022/01/10	24	119.31	3	119.34	121.00	21	2,728	0.77%
2022/01/07	88	116.62	0	0.00	116.50	88	2,746	3.20%
2022/01/06	21.1	114.47	0	0.00	114.50	21.1	2,795	0.75%
2022/01/05	46	113.75	1	113.00	112.00	45	2,868	1.57%
2022/01/04	0	0.00	1	112.50	113.00	-1	2,989	-0.03%
2022/01/03	79	109.99	4	112.63	114.00	75	3,122	2.40%
2021/12/30	0	0.00	2	111.00	110.50	-2	3,396	-0.06%
2021/12/29	12	110.00	0	0.00	111.00	12	4,067	0.30%
2021/12/28	1	110.00	0	0.00	110.50	1	4,345	0.02%
2021/12/27	2	110.00	0	0.00	110.50	2	4,786	0.04%
2021/12/24	2	110.50	0	0.00	110.50	2	5,362	0.04%
2021/12/23	1	111.50	0	0.00	111.50	1	5,554	0.02%
2021/12/22	1	113.00	0	0.00	112.00	1	5,612	0.02%
2021/12/20	1	118.00	0	0.00	114.00	1	5,569	0.02%
2021/12/17	3	117.17	65	114.79	116.50	-62	5,313	-1.17%
2021/12/16	2	109.00	2	110.50	111.00	0	5,099	0.00%
2021/12/14	14	109.14	2	111.00	108.50	12	5,104	0.24%
2021/12/10	10	108.55	0.2	108.50	108.50	9.8	5,104	0.19%
2021/12/09	11	110.00	0	0.00	110.00	11	5,102	0.22%
2021/12/08	30	110.77	40	111.00	110.50	-10	5,113	-0.20%
2021/12/06	0	112.00	0	0.00	110.50	0	5,157	0.00%
2021/12/03	0	0.00	59.2	113.04	110.50	-59.2	5,182	-1.14%
2021/12/02	12	110.83	0	0.00	110.00	12	5,170	0.23%
2021/12/01	0	0.00	1	112.00	112.00	-1	5,183	-0.02%
2021/11/30	20	109.85	30	112.00	112.00	-10	5,196	-0.19%
2021/11/29	6	109.00	0	0.00	109.00	6	5,193	0.12%
2021/11/26	52	111.16	0	0.00	110.00	52	5,190	1.00%
2021/11/24	1	115.50	58	114.78	112.00	-57	5,212	-1.09%
2021/11/23	0	0.00	14	112.25	111.00	-14	5,118	-0.27%
2021/11/22	15	110.17	5	112.00	109.50	10	5,143	0.19%
2021/11/19	2.4	111.88	43	112.16	111.50	-40.6	5,154	-0.79%
2021/11/18	12	108.46	1	109.00	109.00	11	5,126	0.21%
2021/11/17	16	107.75	0	0.00	107.50	16	5,138	0.31%
2021/11/16	10	108.50	0	0.00	108.50	10	5,148	0.19%
2021/11/15	5	109.00	0	0.00	109.00	5	5,155	0.10%
2021/11/12	45	111.22	0	0.00	111.00	45	5,142	0.88%
2021/11/10	10	114.15	0	0.00	114.00	10	5,123	0.20%
2021/11/09	10	114.50	0	0.00	114.50	10	5,111	0.20%
2021/11/08	1	115.00	72	115.42	114.00	-71	5,101	-1.39%
2021/11/05	20	110.70	0	0.00	110.50	20	5,044	0.40%
2021/11/04	58	111.84	0	0.00	110.50	58	5,066	1.14%
2021/11/03	20	112.00	0	0.00	112.00	20	5,088	0.39%
2021/11/02	8	115.50	0	0.00	111.50	8	5,088	0.16%
2021/11/01	1	116.99	1	115.50	115.00	0	5,076	0.00%
2021/10/28	0	0.00	50	112.59	114.00	-50	5,017	-1.00%
2021/10/27	13	108.12	4	108.00	109.00	9	4,896	0.18%
2021/10/26	36	106.54	0	0.00	106.00	36	4,881	0.74%
2021/10/21	0	0.00	2	108.25	108.00	-2	4,909	-0.04%
2021/10/20	1	106.50	1	107.50	106.50	0	4,874	0.00%
2021/10/19	1	108.00	1	107.50	108.00	0	4,845	0.00%
2021/10/18	1	108.00	0	0.00	107.50	1	4,837	0.02%
2021/10/15	2	110.00	0	0.00	110.50	2	4,826	0.04%
2021/10/14	3	112.67	2	111.50	111.50	1	4,733	0.02%
2021/10/13	2	116.00	1	115.50	118.00	1	4,607	0.02%
2021/10/12	0	0.00	1	116.00	113.00	-1	4,523	-0.02%
2021/10/08	1	119.50	0	0.00	121.00	1	4,420	0.02%
2021/10/07	3	120.17	3	120.67	123.50	0	4,316	0.00%
2021/10/06	9	128.06	23	127.61	122.00	-14	4,053	-0.35%
2021/10/05	4	119.25	3	119.00	123.50	1	3,406	0.03%
2021/10/04	1	120.00	13	122.73	121.50	-12	3,164	-0.38%
2021/10/01	3.1	120.45	76.1	118.97	113.00	-73	2,791	-2.61%
2021/09/30	1	116.00	10	115.65	116.50	-9	2,257	-0.40%
2021/09/29	1	108.00	5	105.00	106.00	-4	2,115	-0.19%
2021/09/28	10	102.50	0	0.00	103.50	10	2,203	0.45%
2021/09/27	25	103.00	0	0.00	103.00	25	2,268	1.10%
2021/09/24	1	102.50	0	0.00	102.50	1	2,382	0.04%
2021/09/23	2	102.50	0	0.00	102.00	2	2,481	0.08%
2021/09/17	5	103.50	0	0.00	103.50	5	2,701	0.19%
2021/09/13	11	108.05	0	0.00	108.00	11	3,427	0.32%
2021/09/10	0.1	110.00	67	109.80	109.50	-66.9	3,531	-1.89%
2021/09/08	20	106.50	50	103.25	103.00	-30	3,798	-0.79%
2021/09/06	16	107.28	0	0.00	106.50	16	4,273	0.37%
2021/09/03	63	110.21	0	0.00	108.50	63	4,632	1.36%
2021/09/02	11	110.00	0	0.00	110.50	11	4,879	0.23%
2021/09/01	2	110.50	0	0.00	111.00	2	5,140	0.04%
2021/08/31	1	111.00	0	0.00	112.00	1	5,146	0.02%
2021/08/30	5	112.50	0	0.00	112.00	5	5,221	0.10%
2021/08/27	1	113.00	0	0.00	113.00	1	5,559	0.02%
2021/08/26	1	115.00	0	0.00	115.00	1	5,594	0.02%
2021/08/25	0	0.00	61	113.34	114.50	-61	5,636	-1.08%
2021/08/24	2	108.00	22	110.91	110.50	-20	5,669	-0.35%
2021/08/23	11	109.09	0	0.00	109.50	11	5,800	0.19%
2021/08/20	11	109.45	0	0.00	108.50	11	5,868	0.19%
2021/08/19	46	111.60	0	0.00	110.00	46	5,888	0.78%
2021/08/18	10	115.50	39	114.60	115.00	-29	5,895	-0.49%
2021/08/17	5	113.00	1	114.50	112.50	4	5,908	0.07%
2021/08/16	42	112.79	2	113.00	113.00	40	5,915	0.68%
2021/08/13	10	113.00	50	115.80	116.00	-40	5,921	-0.68%
2021/08/12	1	113.50	10	116.00	115.00	-9	5,937	-0.15%
2021/08/11	10	115.50	5	116.20	114.50	5	5,995	0.08%
2021/08/10	20	116.98	0	0.00	115.50	20	6,044	0.33%
2021/08/06	3	116.67	0	0.00	116.50	3	6,187	0.05%
2021/08/05	10	118.00	0	0.00	119.00	10	6,271	0.16%
2021/08/04	20	119.00	0	0.00	118.50	20	6,460	0.31%
2021/07/30	1	121.50	0	0.00	121.50	1	7,098	0.01%
2021/07/28	1	123.00	0	0.00	123.00	1	7,292	0.01%
2021/07/27	6	124.42	1	123.00	121.00	5	7,352	0.07%
2021/07/26	6	125.58	0	0.00	125.00	6	7,485	0.08%
2021/07/23	1	126.50	1	128.00	126.50	0	7,531	0.00%
2021/07/22	11	127.45	0	0.00	126.50	11	7,517	0.15%
2021/07/21	3	129.83	6	132.25	127.50	-3	7,536	-0.04%
2021/07/20	2	129.75	8	130.88	129.00	-6	7,521	-0.08%
2021/07/16	1	128.50	0	0.00	128.00	1	7,575	0.01%
2021/07/15	0	0.00	1	131.00	131.00	-1	7,606	-0.01%
2021/07/14	1	123.50	0	0.00	126.50	1	7,680	0.01%
2021/07/13	1	129.00	0	0.00	126.00	1	7,810	0.01%
2021/07/12	0	0.00	2	130.50	129.00	-2	7,844	-0.03%
2021/07/09	12	129.38	0	0.00	129.00	12	7,879	0.15%
2021/07/07	5	131.00	0	0.00	130.50	5	7,908	0.06%
2021/07/06	2	134.50	0	0.00	134.00	2	7,945	0.03%
2021/07/05	2	136.50	30	137.50	136.00	-28	7,924	-0.35%
2021/07/02	0	0.00	2	132.25	133.50	-2	7,828	-0.03%
2021/07/01	20	130.25	5	129.50	129.50	15	7,797	0.19%
2021/06/30	0	0.00	20	135.25	134.00	-20	7,705	-0.26%
2021/06/29	0	0.00	6	135.17	131.50	-6	7,616	-0.08%
2021/06/28	1	131.50	5	132.50	131.50	-4	7,515	-0.05%
2021/06/25	1	136.00	0	0.00	131.50	1	7,436	0.01%
2021/06/24	30	134.28	1	135.50	134.50	29	7,399	0.39%
2021/06/23	1	138.00	16	140.50	134.00	-15	7,310	-0.21%
2021/06/22	19	137.89	2	141.25	137.50	17	7,170	0.24%
2021/06/21	0	0.00	1	134.47	133.50	-1	6,799	-0.02%
2021/06/18	1	132.50	9	133.61	132.50	-8	6,703	-0.12%
2021/06/17	27.1	134.95	4	134.75	132.50	23.1	6,614	0.35%
2021/06/16	4	132.13	3	133.50	132.50	1	6,410	0.02%
2021/06/15	3	129.50	21	129.50	130.00	-18	6,149	-0.29%
2021/06/11	16.1	124.51	11	124.55	124.50	5.1	5,929	0.09%
2021/06/10	6	121.83	5	122.30	121.50	1	5,562	0.02%
2021/06/09	2	121.25	3.2	122.73	123.50	-1.2	5,306	-0.02%
2021/06/08	1	113.00	0	0.00	112.50	1	5,065	0.02%
2021/06/04	11	118.32	1	121.00	116.00	10	4,986	0.20%
2021/06/02	0	0.00	1	115.00	115.00	-1	4,624	-0.02%
2021/05/31	1	108.50	4	111.63	110.50	-3	4,564	-0.07%
2021/05/28	5	106.30	4.2	107.38	106.00	0.8	4,450	0.02%
2021/05/27	1	103.50	0	0.00	105.50	1	4,400	0.02%
2021/05/25	6	103.00	1	103.50	103.50	5	4,499	0.11%
2021/05/20	1	105.50	0.6	105.00	101.50	0.4	4,619	0.01%
2021/05/19	0	0.00	7	106.50	106.00	-7	4,617	-0.15%
2021/05/14	1	106.50	0	0.00	106.00	1	4,465	0.02%
2021/05/13	2	102.25	2	102.00	106.00	0	4,390	0.00%
2021/05/12	4	111.38	2	111.00	105.50	2	4,288	0.05%
2021/05/11	8	120.50	13	118.19	116.00	-5	4,090	-0.12%
2021/05/10	10	122.40	9	122.94	122.50	1	3,867	0.03%
2021/05/07	1	117.00	1	117.00	116.50	0	3,558	0.00%
2021/05/06	0	0.00	5	117.60	119.00	-5	3,469	-0.14%
2021/05/05	0	0.00	1	109.00	109.00	-1	3,343	-0.03%
2021/05/04	1	110.00	2	111.50	106.50	-1	3,356	-0.03%
2021/05/03	5	116.30	0	0.00	112.00	5	3,386	0.15%
2021/04/29	1	114.50	4	115.63	116.00	-3	3,283	-0.09%
2021/04/28	1	113.50	0	0.00	113.50	1	3,255	0.03%
2021/04/27	0	0.00	1	114.00	114.00	-1	3,268	-0.03%
2021/04/26	2	113.00	2	113.50	115.00	0	3,267	0.00%
2021/04/23	2	112.00	0	0.00	112.00	2	3,305	0.06%
2021/04/22	4	115.00	3	113.00	112.00	1	3,332	0.03%
2021/04/21	2	117.00	1	117.00	116.50	1	3,284	0.03%
2021/04/20	2	116.75	2	117.50	117.50	0	3,261	0.00%
2021/04/19	1	117.00	0	0.00	119.00	1	3,242	0.03%
2021/04/16	1	114.50	6	114.42	114.00	-5	3,150	-0.16%
2021/04/15	0	0.00	2	113.50	112.00	-2	3,155	-0.06%
2021/04/14	4	109.50	1	110.52	110.50	3	3,196	0.09%
2021/04/13	0	0.00	4	113.25	110.50	-4	3,157	-0.13%
2021/04/12	4	108.50	3	112.17	112.00	1	3,162	0.03%
2021/04/09	4	109.13	0	0.00	108.00	4	3,138	0.13%
2021/04/08	0	110.17	1	111.50	110.50	-1	3,123	-0.03%
2021/04/07	1	108.00	5	108.30	108.00	-4	3,132	-0.13%
2021/04/06	1	105.50	0	0.00	106.50	1	3,160	0.03%
2021/03/31	2	106.50	0	0.00	106.00	2	3,224	0.06%
2021/03/29	3	105.50	0	0.00	105.50	3	3,277	0.09%
2021/03/26	3	105.00	0	0.00	105.50	3	3,391	0.09%
2021/03/25	2	104.50	2	105.50	105.00	0	3,485	0.00%
2021/03/24	1	108.00	0	0.00	106.00	1	3,537	0.03%
2021/03/18	1	115.00	1	114.50	113.50	0	3,700	0.00%
2021/03/12	11	112.09	1	112.00	112.00	10	3,859	0.26%
2021/03/10	1	112.00	0	0.00	113.50	1	3,905	0.03%
2021/03/09	1	111.50	0	0.00	111.50	1	3,947	0.03%
2021/03/08	1	113.00	0	0.00	110.50	1	3,991	0.03%
2021/03/05	1	112.50	51	112.00	112.00	-50	4,015	-1.25%
2021/03/04	2	116.25	1	114.50	113.00	1	4,113	0.02%
2021/03/03	0	0.00	1	112.00	114.00	-1	4,160	-0.02%
2021/03/02	1	113.50	0	0.00	113.50	1	4,227	0.02%
2021/02/26	9	119.00	7	120.50	114.00	2	4,366	0.05%
2021/02/25	0	0.00	2	114.25	115.00	-2	4,307	-0.05%
2021/02/24	4	116.00	0	0.00	114.00	4	4,359	0.09%
2021/02/23	3	114.83	3	114.83	115.50	0	4,389	0.00%
2021/02/19	0	0.00	1	110.00	111.50	-1	4,314	-0.02%
2021/02/18	32	109.56	13	111.08	109.50	19	4,362	0.44%
2021/02/17	21	107.95	5	108.00	108.00	16	4,402	0.36%
2021/02/05	0	0.00	0.1	105.00	103.50	-0.1	4,388	0.00%
2021/02/04	3	102.00	2	102.50	105.00	1	4,417	0.02%
2021/02/03	1	102.50	4	104.63	102.00	-3	4,432	-0.07%
2021/02/02	2	103.00	0	0.00	103.00	2	4,487	0.04%
2021/01/29	2	102.50	0	0.00	100.50	2	4,630	0.04%
2021/01/27	0	0.00	2	106.75	106.50	-2	4,791	-0.04%
2021/01/26	1.2	108.50	1	108.00	109.00	0.2	4,830	0.00%
2021/01/25	1	111.00	4	110.50	110.50	-3	4,821	-0.06%
2021/01/22	0	0.00	1.6	103.75	105.00	-1.6	4,748	-0.03%
2021/01/20	1	100.50	0	0.00	100.00	1	4,804	0.02%
2021/01/19	3	104.00	4	104.38	103.00	-1	4,809	-0.02%
2021/01/18	0	0.00	5	101.24	102.50	-5	4,802	-0.10%
2021/01/15	3	101.33	0	0.00	100.50	3	4,794	0.06%
2021/01/14	2	103.50	0	0.00	103.50	2	4,842	0.04%
2021/01/13	1	102.50	0	0.00	102.50	1	4,830	0.02%
2021/01/12	0	0.00	1	103.50	101.50	-1	4,904	-0.02%
2021/01/11	3	106.67	0	0.00	106.00	3	4,880	0.06%
2021/01/08	13.4	111.62	2	109.00	109.00	11.4	4,914	0.23%
2021/01/07	1	110.50	9	112.22	113.50	-8	4,952	-0.16%
2021/01/06	12	107.96	6	106.50	106.50	6	5,136	0.12%
2021/01/05	1	109.00	1	111.00	110.00	0	5,662	0.00%
2021/01/04	2	107.50	0	0.00	109.50	2	5,885	0.03%
2020/12/31	1	107.50	1	107.50	107.00	0	5,926	0.00%
2020/12/30	1.1	108.67	1	108.00	109.00	0.1	6,274	0.00%
2020/12/29	2.1	110.23	1	108.50	109.00	1.1	6,638	0.02%
2020/12/28	1	110.50	0	0.00	110.00	1	6,673	0.01%
2020/12/24	0	0.00	1	113.00	113.00	-1	6,845	-0.01%
2020/12/23	2	114.25	1	114.50	113.50	1	7,092	0.01%
2020/12/22	11	120.68	1	115.50	113.50	10	7,963	0.13%
2020/12/21	5	117.70	6.1	117.79	118.50	-1.1	7,993	-0.01%
2020/12/18	5	113.20	3	114.17	112.00	2	8,037	0.02%
2020/12/17	0	0.00	1	110.00	110.50	-1	8,124	-0.01%
2020/12/16	1	113.00	0	0.00	114.00	1	8,311	0.01%
2020/12/15	0	0.00	1	117.00	111.50	-1	8,619	-0.01%
2020/12/14	0	0.00	2	117.50	116.50	-2	8,628	-0.02%
2020/12/10	0	0.00	40	124.00	121.50	-40	8,802	-0.45%
2020/12/09	0	0.00	1	122.00	122.00	-1	9,052	-0.01%
2020/12/04	0	0.00	157	124.01	124.00	-157	10,280	-1.53%	大賣/鉅額交易
2020/12/02	60	126.50	0	0.00	126.00	60	11,057	0.54%
2020/12/01	137	129.18	3	131.50	128.50	134	11,168	1.20%	大買/鉅額交易
2020/11/30	1	132.00	0	0.00	130.50	1	11,330	0.01%
2020/11/27	1	128.00	1	128.50	129.00	0	11,394	0.00%
2020/11/25	6	124.17	24	125.42	125.50	-18	12,113	-0.15%
2020/11/24	1	121.00	2	120.75	120.00	-1	12,092	-0.01%
2020/11/23	2	121.00	0	0.00	122.00	2	12,418	0.02%
2020/11/20	3	123.00	2	123.25	123.50	1	12,613	0.01%
2020/11/18	2	124.50	0	0.00	124.50	2	13,059	0.02%
2020/11/17	0	0.00	4	126.00	124.00	-4	13,204	-0.03%
2020/11/16	4	125.88	0	0.00	125.50	4	13,334	0.03%
2020/11/12	2	129.25	0	0.00	128.50	2	13,825	0.01%
2020/11/11	0	131.50	0.2	130.50	130.50	-0.2	13,868	0.00%
2020/11/10	1	130.15	0	0.00	130.50	1	13,956	0.01%
2020/11/09	2.1	134.05	0	0.00	134.00	2.1	14,046	0.01%
2020/11/05	2	133.49	2	132.75	130.00	0	14,170	0.00%
2020/11/03	1	133.50	1	131.50	131.50	0	14,817	0.00%
2020/11/02	0	129.50	0	0.00	127.50	0	14,818	0.00%
2020/10/28	2	135.50	1	135.50	133.50	1	14,980	0.01%
2020/10/27	0	0.00	3	130.00	132.00	-3	14,965	-0.02%
2020/10/23	0	0.00	1	134.00	132.00	-1	15,697	-0.01%
2020/10/20	1	132.00	0	0.00	132.50	1	15,711	0.01%
2020/10/19	0	0.00	1	135.00	135.00	-1	15,682	-0.01%
2020/10/16	2	136.99	7	137.14	134.50	-5	15,822	-0.03%
2020/10/15	3	139.67	3	139.50	138.00	0	15,821	0.00%
2020/10/14	7.1	141.78	3	141.83	141.50	4.1	15,766	0.03%
2020/10/13	8	141.13	9	140.28	139.50	-1	15,613	-0.01%
2020/10/12	2	134.50	4	138.13	139.00	-2	15,189	-0.01%
2020/10/07	7	138.64	5	139.00	135.50	2	15,128	0.01%
2020/10/06	8	136.63	6	137.25	138.00	2	14,831	0.01%
2020/10/05	1	128.50	2	128.25	130.00	-1	14,654	-0.01%
2020/09/30	1	124.00	4	125.38	128.00	-3	14,650	-0.02%
2020/09/28	2	124.25	3	124.67	124.00	-1	14,564	-0.01%
2020/09/25	27	129.89	10	131.45	123.50	17	14,299	0.12%
2020/09/24	1	131.50	0	0.00	131.00	1	13,382	0.01%
2020/09/23	2	133.00	1	131.00	133.00	1	13,238	0.01%
2020/09/22	0	0.00	1	130.50	130.00	-1	13,125	-0.01%
2020/09/21	12	135.96	13	134.58	132.00	-1	13,008	-0.01%
2020/09/18	3	133.50	8	133.06	135.00	-5	12,802	-0.04%
2020/09/17	5	130.50	0	0.00	129.00	5	12,474	0.04%
2020/09/16	0	0.00	1	129.00	132.00	-1	12,394	-0.01%
2020/09/15	1	128.00	0	0.00	129.50	1	12,266	0.01%
2020/09/14	0	0.00	12	130.75	129.00	-12	12,154	-0.10%
2020/09/11	19	133.16	9	133.28	130.50	10	11,857	0.08%
2020/09/10	13	132.92	14	133.14	133.50	-1	11,230	-0.01%
2020/09/09	6	129.00	3	132.83	134.00	3	10,947	0.03%
2020/09/08	3	130.67	3	127.83	127.00	0	10,630	0.00%
2020/09/07	14	132.25	13	132.96	132.50	1	10,371	0.01%
2020/09/03	2	124.50	3	124.00	124.50	-1	9,887	-0.01%
2020/09/02	2	123.25	1	121.00	123.50	1	9,735	0.01%
2020/09/01	3	123.33	3	122.17	120.00	0	9,670	0.00%
2020/08/31	3	122.17	7	121.00	123.00	-4	9,339	-0.04%
2020/08/28	3	113.00	1	113.50	113.50	2	8,874	0.02%
2020/08/27	3	115.17	1	117.00	113.50	2	8,776	0.02%
2020/08/26	1	113.00	3	111.67	113.50	-2	8,455	-0.02%
2020/08/25	3	110.67	3.3	109.41	108.00	-0.3	8,298	0.00%
2020/08/24	0	0.00	9	106.33	108.00	-9	8,316	-0.11%
2020/08/21	4	102.75	0	0.00	102.50	4	8,429	0.05%
2020/08/20	2	99.25	6	100.35	99.00	-4	8,356	-0.05%
2020/08/19	2	105.25	19	105.89	105.50	-17	8,192	-0.21%
2020/08/18	22	106.07	9	106.61	105.00	13	8,084	0.16%
2020/08/17	2.2	99.36	0	0.00	101.00	2.2	7,657	0.03%
2020/08/14	5	100.00	1	101.50	98.50	4	7,612	0.05%
2020/08/13	3	96.37	2	98.10	99.40	1	7,588	0.01%
2020/08/12	2	98.80	0	0.00	98.20	2	7,538	0.03%
2020/08/11	8	99.50	18	99.34	99.10	-10	7,552	-0.13%
2020/08/10	12	100.58	0	0.00	98.40	12	7,429	0.16%
2020/08/07	6	97.57	19	97.08	100.00	-13	7,137	-0.18%
2020/08/06	0	0.00	1	94.10	93.70	-1	6,803	-0.01%
2020/08/05	1	93.30	10	93.50	93.60	-9	6,815	-0.13%
2020/08/04	1	94.40	8	95.60	94.00	-7	6,837	-0.10%
2020/08/03	13	93.08	0	0.00	93.00	13	6,713	0.19%
2020/07/31	12	92.24	25	93.08	92.20	-13	6,772	-0.19%
2020/07/30	21	93.84	36	94.19	93.50	-15	7,089	-0.21%
2020/07/29	17	92.73	64	91.27	92.80	-47	7,121	-0.66%
2020/07/28	60	88.77	4	87.60	87.60	56	6,862	0.82%
2020/07/27	0	0.00	19	89.05	89.30	-19	6,882	-0.28%
2020/07/24	9	88.48	7	87.70	87.70	2	6,840	0.03%
2020/07/23	7	88.73	5	89.64	89.60	2	6,813	0.03%
2020/07/22	18	89.85	72	90.18	88.40	-54	6,770	-0.80%
2020/07/21	0	0.00	1	88.90	89.10	-1	6,617	-0.02%
2020/07/20	3	86.80	11	88.17	87.90	-8	6,546	-0.12%
2020/07/17	52	87.84	20	88.93	86.60	32	6,502	0.49%
2020/07/16	5	86.98	6	87.78	88.00	-1	6,434	-0.02%
2020/07/15	52	86.15	21	88.06	85.50	31	6,338	0.49%
2020/07/14	22	84.31	5	83.70	83.70	17	6,094	0.28%
2020/07/13	7	84.97	6	84.78	84.50	1	6,103	0.02%
2020/07/10	9	85.78	5	85.70	85.20	4	6,061	0.07%
2020/07/09	3	84.60	2	85.00	83.70	1	5,844	0.02%
2020/07/07	4	82.10	0	0.00	81.50	4	5,885	0.07%
2020/07/06	2	85.00	0	0.00	85.00	2	5,861	0.03%
2020/07/02	1	84.80	1	84.70	84.70	0	5,995	0.00%
2020/06/30	5	83.64	2	83.80	83.80	3	6,148	0.05%
2020/06/29	3	85.40	0	0.00	85.00	3	6,218	0.05%
2020/06/19	5	86.94	2	86.80	86.80	3	6,422	0.05%
2020/06/12	6	87.10	0	0.00	87.00	6	7,107	0.08%
2020/06/11	11	88.08	16	87.79	87.40	-5	7,441	-0.07%
2020/06/10	8	90.55	3	92.90	91.00	5	7,668	0.07%
2020/06/09	0	0.00	5	91.80	91.70	-5	8,053	-0.06%
2020/06/08	0	0.00	30	92.68	92.90	-30	8,207	-0.37%
2020/06/05	0	0.00	12	91.29	91.40	-12	8,337	-0.14%
2020/06/04	1	88.90	0	0.00	88.70	1	8,491	0.01%
2020/06/03	11	88.66	0	0.00	88.40	11	8,703	0.13%
2020/06/02	7	89.16	11	89.90	88.90	-4	8,813	-0.05%
2020/06/01	0	0.00	24	90.01	91.20	-24	8,787	-0.27%
2020/05/29	13	91.68	21	92.27	89.50	-8	8,748	-0.09%
2020/05/28	12	88.82	7	91.91	91.80	5	8,599	0.06%
2020/05/27	27	86.89	0	0.00	87.50	27	8,429	0.32%
2020/05/26	35	87.20	0	0.00	86.40	35	8,592	0.41%
2020/05/22	1	85.90	0	0.00	84.30	1	8,761	0.01%
2020/05/21	0	0.00	2	85.80	85.60	-2	8,736	-0.02%
2020/05/20	2	85.20	0	0.00	84.60	2	8,723	0.02%
2020/05/19	7	86.44	5	86.50	86.50	2	8,637	0.02%
2020/05/15	2	83.65	0	0.00	83.20	2	8,482	0.02%
2020/05/14	1	87.00	0	0.00	84.20	1	8,460	0.01%
2020/05/13	3	86.00	2	86.00	85.90	1	8,343	0.01%
2020/05/11	2	88.10	0	0.00	88.10	2	8,179	0.02%
2020/05/08	0	0.00	1	89.40	89.60	-1	8,130	-0.01%
2020/05/07	1	90.10	3	90.07	90.00	-2	8,072	-0.02%
2020/05/06	12	91.79	6	92.73	88.50	6	7,962	0.08%
2020/05/05	13	89.84	6	84.97	91.30	7	7,567	0.09%
2020/05/04	5	83.00	0	0.00	83.00	5	7,113	0.07%
2020/04/30	10	83.29	10	83.40	83.80	0	7,022	0.00%
2020/04/29	1	82.70	4	82.00	81.80	-3	6,971	-0.04%
2020/04/28	5	81.82	6	81.92	82.50	-1	6,967	-0.01%
2020/04/27	3	79.70	0	0.00	80.00	3	6,962	0.04%
2020/04/24	5	79.10	0	0.00	78.60	5	6,939	0.07%
2020/04/20	0	0.00	2	80.10	81.90	-2	6,837	-0.03%
2020/04/17	5	83.80	0	0.00	81.80	5	6,954	0.07%
2020/04/13	5	83.70	3	84.97	82.00	2	6,959	0.03%
2020/04/10	1	84.30	0	0.00	84.50	1	6,854	0.01%
2020/04/09	0	0.00	2	82.70	81.30	-2	6,781	-0.03%
2020/04/08	1	83.60	0	0.00	84.30	1	6,713	0.01%
2020/04/07	1	84.20	1	83.60	83.00	0	6,658	0.00%
2020/03/31	7	76.86	14	76.89	77.70	-7	6,388	-0.11%
2020/03/27	4	75.60	4	76.40	75.60	0	6,358	0.00%
2020/03/26	4	75.10	5	76.20	75.80	-1	6,378	-0.02%
2020/03/25	4	75.55	4	75.60	75.30	0	6,323	0.00%
2020/03/23	1	70.10	1	69.00	72.50	0	6,196	0.00%
2020/03/20	1	76.30	1	76.20	73.00	0	6,100	0.00%
2020/03/19	3	77.83	5	75.82	71.60	-2	5,881	-0.03%
2020/03/18	7	79.71	0	0.00	79.50	7	5,633	0.12%
2020/03/17	14	84.61	13	84.30	78.60	1	5,468	0.02%
2020/03/16	5	86.10	3	86.23	83.60	2	5,091	0.04%
2020/03/13	1	84.40	5	84.50	84.40	-4	4,749	-0.08%
2020/03/12	0	0.00	15	80.60	81.00	-15	4,251	-0.35%
2020/03/11	7	83.34	4	82.63	83.00	3	4,036	0.07%
2020/03/10	2	80.25	6	80.15	83.30	-4	3,777	-0.11%
2020/03/09	6	79.03	2	79.70	78.60	4	3,560	0.11%
2020/03/06	0	0.00	6	78.70	78.70	-6	3,313	-0.18%
2020/03/05	0	0.00	1	77.60	77.50	-1	3,167	-0.03%
2020/03/04	2	76.95	0	0.00	75.90	2	3,118	0.06%
2020/03/03	6	77.87	3	79.07	78.10	3	3,053	0.10%
2020/03/02	2	78.60	14	77.94	79.00	-12	2,907	-0.41%
2020/02/27	10	77.74	13	77.82	73.60	-3	2,709	-0.11%
2020/02/26	3	76.27	10	75.17	77.00	-7	2,456	-0.28%
2020/02/25	0	0.00	2	73.15	73.40	-2	2,230	-0.09%
2020/02/24	3	73.20	2	73.20	73.20	1	2,209	0.05%
2020/02/21	16	72.79	2	72.90	73.10	14	2,184	0.64%
2020/02/20	0	0.00	4	72.55	72.60	-4	2,157	-0.19%
2020/02/19	3	72.00	3	72.93	72.30	0	2,161	0.00%
2020/02/18	4	72.23	1	72.50	71.80	3	2,151	0.14%
2020/02/17	0	0.00	5	71.54	72.30	-5	2,152	-0.23%
2020/02/13	0	0.00	1	69.60	68.70	-1	2,132	-0.05%
2020/02/12	8	68.90	10	68.82	68.70	-2	2,164	-0.09%
2020/02/11	1	68.80	3	68.97	68.50	-2	2,196	-0.09%
2020/02/10	1	66.60	0	0.00	67.80	1	2,236	0.04%
2020/02/07	3	68.00	0	0.00	67.40	3	2,334	0.13%
2020/02/03	0	0.00	3	66.13	66.90	-3	2,519	-0.12%
2020/01/30	10	67.19	8	66.90	66.90	2	2,568	0.08%
2020/01/17	2	72.10	4	71.80	71.80	-2	2,589	-0.08%
2020/01/16	4	72.63	3	72.00	72.60	1	2,596	0.04%
2020/01/15	2	71.60	1	71.60	71.30	1	2,611	0.04%
2020/01/14	6	72.45	2	73.00	72.30	4	2,602	0.15%
2020/01/13	2	73.05	8	73.65	72.50	-6	2,575	-0.23%
2020/01/10	1	69.90	4	70.08	70.10	-3	2,429	-0.12%
2020/01/09	4	68.58	3	69.63	68.50	1	2,378	0.04%
2020/01/08	9	68.38	6	68.00	68.00	3	2,370	0.13%
2020/01/07	1	70.00	0	0.00	70.30	1	2,375	0.04%
2020/01/03	10	71.70	0	0.00	71.40	10	2,505	0.40%
2019/12/30	1	72.50	1	73.20	72.30	0	2,545	0.00%
2019/12/26	1	72.10	0	0.00	72.10	1	2,562	0.04%
2019/12/25	9	73.50	0	0.00	72.60	9	2,559	0.35%
2019/12/24	5	75.26	3	74.97	75.00	2	2,531	0.08%
2019/12/23	0	0.00	7	75.53	75.80	-7	2,496	-0.28%
2019/12/20	0	0.00	2	73.20	73.20	-2	2,407	-0.08%
2019/12/18	0	0.00	4	73.20	73.20	-4	2,448	-0.16%
2019/12/17	0	0.00	1	72.20	72.00	-1	2,433	-0.04%
2019/12/16	1	72.10	0	0.00	72.00	1	2,484	0.04%
2019/12/13	0	0.00	1	72.00	72.10	-1	2,561	-0.04%
2019/12/11	3	71.17	0	0.00	71.20	3	2,681	0.11%
2019/12/09	2	71.00	0	0.00	70.70	2	2,763	0.07%
2019/12/04	1	71.20	0	0.00	71.20	1	2,892	0.03%
2019/12/03	0	0.00	2	71.20	71.50	-2	2,916	-0.07%
2019/12/02	2	70.65	0	0.00	70.60	2	2,969	0.07%
2019/11/29	1	71.90	0	0.00	71.40	1	3,058	0.03%
2019/11/28	0	0.00	3	72.20	72.20	-3	3,064	-0.10%
2019/11/27	6	73.37	0	0.00	73.10	6	3,066	0.20%
2019/11/26	1	73.40	0	0.00	73.80	1	3,088	0.03%
2019/11/25	0	0.00	1	72.70	72.70	-1	3,105	-0.03%
2019/11/21	1	72.30	1	72.70	71.90	0	3,146	0.00%
2019/11/19	1	72.10	3	72.43	72.30	-2	3,214	-0.06%
2019/11/18	2	72.10	3	72.73	72.10	-1	3,221	-0.03%
2019/11/15	2	72.80	0	0.00	72.80	2	3,217	0.06%
2019/11/14	1	72.90	0	0.00	72.50	1	3,203	0.03%
2019/11/12	0	0.00	3	74.73	74.60	-3	3,174	-0.09%
2019/11/11	8	73.78	4	73.80	73.00	4	3,136	0.13%
2019/11/08	2	75.60	3	77.07	75.60	-1	3,100	-0.03%
2019/11/07	5	75.70	2	76.20	76.30	3	3,072	0.10%
2019/11/06	5	76.12	7	76.16	75.20	-2	3,027	-0.07%
2019/11/05	6	75.15	3	76.83	75.00	3	2,937	0.10%
2019/10/31	1	72.40	0	0.00	71.30	1	2,826	0.04%
2019/10/30	1	70.60	1	72.80	72.40	0	2,853	0.00%
2019/10/29	1	71.50	2	70.70	70.50	-1	2,838	-0.04%
2019/10/25	1	72.80	38	72.28	71.50	-37	3,007	-1.23%
2019/10/23	1	73.80	1	74.00	73.50	0	3,136	0.00%
2019/10/21	1	74.80	0	0.00	74.40	1	3,257	0.03%
2019/10/17	1	75.10	0	0.00	75.20	1	3,452	0.03%
2019/10/16	2	75.80	2	75.30	75.30	0	3,670	0.00%
2019/10/15	6	76.40	0	0.00	76.00	6	4,065	0.15%
2019/10/14	7	77.61	3	78.30	77.60	4	4,178	0.10%
2019/10/09	0	0.00	1	77.40	77.40	-1	4,093	-0.02%
2019/10/08	0	0.00	1	76.20	76.20	-1	4,021	-0.02%
2019/10/04	1	74.60	0	0.00	74.50	1	3,973	0.03%
2019/10/03	3	74.80	0	0.00	74.60	3	4,037	0.07%
2019/10/02	0	0.00	2	75.10	75.30	-2	4,017	-0.05%
2019/10/01	2	75.40	0	0.00	75.30	2	4,009	0.05%
2019/09/27	5	73.96	0	0.00	73.90	5	4,033	0.12%
2019/09/24	5	76.78	7	77.17	77.00	-2	3,966	-0.05%
2019/09/19	4	76.78	2	76.90	76.30	2	3,899	0.05%
2019/09/17	0	0.00	1	77.50	77.30	-1	3,835	-0.03%
2019/09/12	3	77.00	0	0.00	76.80	3	3,825	0.08%
2019/09/11	0	0.00	1	76.40	76.60	-1	3,803	-0.03%
2019/09/06	0	0.00	2	74.80	76.00	-2	3,696	-0.05%
2019/09/05	4	74.20	2	74.20	74.20	2	3,689	0.05%
2019/09/04	0	0.00	3	75.00	74.90	-3	3,762	-0.08%
2019/09/03	2	74.80	4	74.65	74.10	-2	3,726	-0.05%
2019/09/02	0	0.00	5	71.42	71.60	-5	3,675	-0.14%
2019/08/28	4	69.88	0	0.00	68.00	4	3,922	0.10%
2019/08/26	0	0.00	2	71.30	71.30	-2	3,998	-0.05%
2019/08/23	1	72.10	0	0.00	71.50	1	3,993	0.03%
2019/08/22	18	72.22	0	0.00	71.30	18	3,966	0.45%
2019/08/20	6	72.10	6	72.00	72.10	0	3,923	0.00%
2019/08/19	4	73.33	0	0.00	72.90	4	3,923	0.10%
2019/08/16	0	0.00	6	72.87	73.50	-6	3,934	-0.15%
2019/08/15	5	71.38	0	0.00	71.40	5	3,938	0.13%
2019/08/14	2	74.00	0	0.00	72.60	2	3,974	0.05%
2019/08/08	0	0.00	4	73.40	74.30	-4	4,088	-0.10%
2019/08/07	6	72.77	6	72.30	72.10	0	4,098	0.00%
2019/08/05	2	73.30	2	73.90	72.90	0	4,117	0.00%
2019/08/02	2	73.30	2	73.40	73.40	0	4,112	0.00%
2019/08/01	4	76.10	2	77.20	75.40	2	4,051	0.05%
2019/07/31	0	0.00	2	76.70	76.60	-2	4,034	-0.05%
2019/07/30	13	77.23	7	76.93	75.80	6	4,001	0.15%
2019/07/29	3	81.23	12	79.90	79.90	-9	3,882	-0.23%
2019/07/26	1	81.20	2	81.70	81.60	-1	3,842	-0.03%
2019/07/25	0	0.00	5	79.80	79.80	-5	3,739	-0.13%
2019/07/22	10	79.10	0	0.00	78.80	10	3,615	0.28%
2019/07/19	1	79.20	15	78.24	79.20	-14	3,610	-0.39%
2019/07/18	15	77.61	2	80.35	76.80	13	3,515	0.37%
2019/07/17	5	78.64	10	78.85	78.10	-5	3,303	-0.15%
2019/07/16	0	0.00	5	71.88	74.00	-5	2,902	-0.17%
2019/07/11	1	70.30	1	70.80	69.80	0	2,876	0.00%
2019/07/10	3	70.13	0	0.00	70.30	3	2,876	0.10%
2019/07/09	17	70.61	8	70.63	70.50	9	2,869	0.31%
2019/07/05	5	68.88	5	69.30	69.20	0	2,877	0.00%
2019/07/04	0	0.00	3	68.90	69.00	-3	2,863	-0.10%
2019/07/03	0	0.00	4	67.20	67.10	-4	2,838	-0.14%
2019/06/28	5	65.00	0	0.00	64.90	5	2,906	0.17%
2019/06/26	0	0.00	1	66.30	66.40	-1	2,975	-0.03%
2019/06/25	2	66.30	0	0.00	66.20	2	3,000	0.07%
2019/06/24	6	66.07	2	66.00	66.10	4	3,004	0.13%
2019/06/21	7	67.89	6	66.83	66.90	1	2,962	0.03%
2019/06/19	0	0.00	4	70.20	69.90	-4	2,941	-0.14%
2019/06/18	4	69.48	0	0.00	69.30	4	3,037	0.13%
2019/06/17	2	69.70	0	0.00	69.70	2	3,236	0.06%
2019/06/14	1	69.70	1	70.00	69.60	0	3,334	0.00%
2019/06/13	0	0.00	2	70.50	69.60	-2	3,325	-0.06%
2019/06/12	2	70.80	6	71.03	70.00	-4	3,290	-0.12%
2019/06/11	1	69.80	0	0.00	69.30	1	3,206	0.03%
2019/06/10	1	70.50	1	69.90	70.10	0	3,183	0.00%
2019/06/06	7	68.20	0	0.00	68.70	7	3,137	0.22%
2019/06/05	1	69.20	6	68.78	68.60	-5	3,078	-0.16%
2019/06/04	2	64.35	1	66.10	66.00	1	2,931	0.03%
2019/06/03	2	66.00	0	0.00	64.10	2	2,900	0.07%
2019/05/31	2	65.00	19	65.39	65.40	-17	2,850	-0.60%
2019/05/30	2	62.10	0	0.00	62.00	2	2,749	0.07%
2019/05/29	2	62.10	0	0.00	62.10	2	2,775	0.07%
2019/05/24	0	0.00	1	62.50	62.30	-1	2,789	-0.04%
2019/05/23	6	63.30	1	63.10	63.10	5	2,807	0.18%
2019/05/22	1	63.50	0	0.00	62.40	1	2,851	0.04%
2019/05/21	1	63.70	0	0.00	63.10	1	2,864	0.03%
2019/05/20	1	65.50	4	65.68	64.40	-3	2,977	-0.10%
2019/05/17	0	0.00	1	60.00	60.80	-1	2,901	-0.03%
2019/05/16	6	62.62	0	0.00	60.00	6	2,945	0.20%
2019/05/13	0	0.00	2	59.40	59.00	-2	3,060	-0.07%
2019/05/08	2	63.85	0	0.00	62.70	2	3,271	0.06%
2019/05/07	0	0.00	1	64.00	63.70	-1	3,348	-0.03%
2019/05/03	2	63.05	0	0.00	63.50	2	3,946	0.05%
2019/04/29	1	63.30	0	0.00	62.00	1	4,088	0.02%
2019/04/26	2	63.00	0	0.00	62.40	2	4,083	0.05%
2019/04/25	1	67.20	0	0.00	64.60	1	4,066	0.02%
2019/04/12	0	0.00	2	73.40	71.90	-2	4,313	-0.05%
2019/04/01	5	72.40	0	0.00	71.70	5	4,815	0.10%
2019/03/22	3	75.97	0	0.00	76.30	3	5,057	0.06%
2019/03/20	9	75.80	4	76.30	75.80	5	4,979	0.10%
2019/03/07	1	67.10	0	0.00	67.30	1	5,365	0.02%
2019/02/27	0	0.00	1	68.60	69.40	-1	5,910	-0.02%
2019/02/14	0	0.00	1	68.70	68.50	-1	6,673	-0.01%
2019/02/12	1	69.60	2	70.85	70.00	-1	6,721	-0.01%
2019/02/11	1	69.50	3	70.10	69.90	-2	6,675	-0.03%
2019/01/29	0	0.00	1	66.70	66.90	-1	6,755	-0.01%
2019/01/25	1	66.50	3	66.20	64.40	-2	6,929	-0.03%
2019/01/24	1	63.00	2	65.40	65.60	-1	6,718	-0.01%
2019/01/23	1	59.00	1	60.00	60.00	0	6,490	0.00%
2019/01/21	0	0.00	9	55.10	55.20	-9	6,652	-0.14%
2019/01/16	0	0.00	1	58.10	57.80	-1	6,925	-0.01%
2019/01/15	1	56.50	2	56.40	56.50	-1	7,096	-0.01%
2019/01/11	0	0.00	15	55.42	54.60	-15	7,486	-0.20%
2019/01/10	16	54.34	14	55.75	55.10	2	7,773	0.03%
2019/01/09	0	0.00	6	53.30	53.00	-6	7,830	-0.08%
2019/01/08	0	0.00	10	53.00	52.50	-10	7,968	-0.13%
2019/01/07	3	53.77	3	54.00	52.80	0	8,129	0.00%
2019/01/04	27	55.16	10	56.90	52.50	17	8,277	0.21%
2019/01/03	35	57.96	30	58.38	58.30	5	8,492	0.06%
2019/01/02	2	61.10	3	61.67	61.10	-1	8,680	-0.01%
2018/12/28	15	65.08	5	65.68	65.00	10	8,801	0.11%
2018/12/25	3	65.83	4	65.08	65.00	-1	9,769	-0.01%
2018/12/24	20	67.60	4	66.75	67.10	16	10,018	0.16%
2018/12/22	0	0.00	3	64.90	65.00	-3	10,207	-0.03%
2018/12/21	2	57.90	11	57.26	59.10	-9	10,623	-0.08%
2018/12/19	10	60.50	0	0.00	60.50	10	11,468	0.09%
2018/12/18	1	61.10	0	0.00	61.00	1	11,953	0.01%
2018/12/17	0	0.00	1	63.50	63.20	-1	12,303	-0.01%
2018/12/14	2	63.15	7	63.20	63.20	-5	12,465	-0.04%
2018/12/13	0	0.00	1	67.50	65.00	-1	12,579	-0.01%
2018/12/12	2	65.90	0	0.00	66.20	2	12,862	0.02%
2018/12/11	1	64.50	0	0.00	64.50	1	13,107	0.01%
2018/12/10	1	65.90	2	64.90	64.30	-1	13,465	-0.01%
2018/12/07	3	65.03	0	0.00	64.40	3	13,711	0.02%
2018/12/06	1	66.70	1	66.10	64.80	0	14,114	0.00%
2018/12/05	2	67.50	4	66.68	66.90	-2	14,250	-0.01%
2018/12/04	4	69.63	2	70.05	69.20	2	14,513	0.01%
2018/12/03	2	68.40	1	69.00	68.30	1	14,797	0.01%
2018/11/30	11	66.53	11	68.39	67.80	0	14,973	0.00%
2018/11/29	4	70.53	1	68.20	68.20	3	14,764	0.02%
2018/11/28	0	0.00	5	71.20	71.00	-5	14,595	-0.03%
2018/11/27	10	72.75	0	0.00	73.00	10	14,535	0.07%
2018/11/26	1	68.70	6	70.38	72.30	-5	14,478	-0.03%
2018/11/23	0	0.00	5	75.84	74.80	-5	14,229	-0.04%
2018/11/22	4	77.70	2	77.40	76.50	2	14,115	0.01%
2018/11/21	4	80.43	3	81.40	80.30	1	14,052	0.01%
2018/11/20	1	80.10	0	0.00	80.00	1	14,013	0.01%
2018/11/19	2	80.70	0	0.00	80.70	2	14,004	0.01%
2018/11/16	4	80.60	1	81.10	80.30	3	14,049	0.02%
2018/11/14	5	85.12	7	84.54	83.80	-2	13,824	-0.01%
2018/11/13	2	79.45	1	79.50	80.90	1	13,419	0.01%
2018/11/12	0	0.00	3	80.30	80.20	-3	13,402	-0.02%
2018/11/09	1	78.50	0	0.00	79.80	1	13,327	0.01%
2018/11/08	3	79.73	4	81.52	78.50	-1	13,296	-0.01%
2018/11/07	4	80.55	5	81.58	80.30	-1	13,236	-0.01%
2018/11/06	9	80.40	3	81.43	79.50	6	13,157	0.05%
2018/11/05	1	78.60	3	80.13	78.60	-2	12,993	-0.02%
2018/11/02	5	78.76	5	78.24	77.70	0	12,891	0.00%
2018/11/01	1	75.20	2	75.00	74.50	-1	12,665	-0.01%
2018/10/31	3	74.43	2	75.50	74.30	1	12,596	0.01%
2018/10/30	6	72.52	8	72.25	74.20	-2	12,473	-0.02%
2018/10/29	13	73.21	11	72.47	72.20	2	12,330	0.02%
2018/10/26	8	79.60	8	81.26	77.10	0	12,151	0.00%
2018/10/25	13	79.28	13	80.18	80.00	0	12,043	0.00%
2018/10/24	10	81.18	9	82.00	81.10	1	11,906	0.01%
2018/10/23	10	82.79	14	82.51	81.40	-4	11,815	-0.03%
2018/10/22	20	81.64	19	80.33	81.80	1	11,596	0.01%
2018/10/19	17	76.55	23	77.20	78.70	-6	11,432	-0.05%
2018/10/18	11	77.04	12	76.39	76.90	-1	11,219	-0.01%
2018/10/17	1	75.90	3	76.33	75.00	-2	10,919	-0.02%
2018/10/16	1	75.60	0	0.00	75.50	1	10,849	0.01%
2018/10/15	11	79.11	8	79.36	78.00	3	10,703	0.03%
2018/10/12	23	80.31	23	78.53	81.00	0	10,551	0.00%
2018/10/11	9	79.54	7	81.31	77.40	2	10,349	0.02%
2018/10/09	14	85.97	16	83.63	86.00	-2	10,213	-0.02%
2018/10/08	31	84.73	33	83.76	83.00	-2	10,041	-0.02%
2018/10/05	26	86.46	33	87.55	86.00	-7	9,870	-0.07%
2018/10/04	28	86.97	28	84.03	88.90	0	9,556	0.00%
2018/10/03	33	86.95	24	88.94	84.30	9	9,225	0.10%
2018/10/02	25	89.87	23	92.54	90.00	2	8,836	0.02%
2018/10/01	5	87.70	6	89.95	92.50	-1	8,548	-0.01%
2018/09/28	9	93.49	6	96.07	90.90	3	8,092	0.04%
2018/09/27	8	98.73	4	98.50	99.00	4	7,571	0.05%
2018/09/26	5	97.72	4	94.55	100.00	1	7,234	0.01%
2018/09/25	9	94.97	34	94.38	91.40	-25	6,718	-0.37%
2018/09/21	11	89.60	8	90.24	93.50	3	6,141	0.05%
2018/09/20	2	86.20	4	85.13	86.20	-2	5,790	-0.03%
2018/09/19	4	84.78	4	84.98	84.40	0	5,686	0.00%
2018/09/18	9	85.44	12	85.08	83.50	-3	5,687	-0.05%
2018/09/17	4	83.65	4	83.03	85.20	0	5,506	0.00%
2018/09/14	25	79.12	22	79.01	80.00	3	5,357	0.06%
2018/09/13	4	83.65	5	84.88	83.10	-1	5,057	-0.02%
2018/09/12	4	81.83	12.1	81.85	85.00	-8.1	4,890	-0.17%
2018/09/11	2	79.20	4	78.58	79.50	-2	5,000	-0.04%
2018/09/10	5	76.20	4	75.50	77.50	1	4,947	0.02%
2018/09/07	10	72.39	8	74.09	74.50	2	4,690	0.04%
2018/09/06	4	70.70	5	71.50	69.30	-1	4,552	-0.02%
2018/09/05	0	0.00	3	66.77	69.70	-3	4,361	-0.07%
2018/09/03	1	63.20	0	0.00	62.60	1	4,278	0.02%
2018/08/30	1	62.70	3	64.50	64.10	-2	4,310	-0.05%
2018/08/29	1	62.20	0	0.00	62.20	1	4,346	0.02%
2018/08/27	0	0.00	2	62.75	62.70	-2	4,500	-0.04%
2018/08/24	0	0.00	1	62.00	62.00	-1	4,559	-0.02%
2018/08/23	6	63.90	5	63.50	62.90	1	4,554	0.02%
2018/08/22	1	60.70	1	60.80	60.80	0	4,475	0.00%
2018/08/20	6	59.52	7	61.43	61.50	-1	4,545	-0.02%
2018/08/17	26	60.74	24	60.52	60.50	2	4,488	0.04%
2018/08/16	6	60.78	1	61.60	62.80	5	4,435	0.11%
2018/08/15	0	0.00	1	62.30	62.00	-1	4,526	-0.02%
2018/08/14	5	61.88	3	63.30	63.60	2	4,522	0.04%
2018/08/13	5	62.58	1	63.10	62.00	4	4,511	0.09%
2018/08/08	2	68.80	0	0.00	68.50	2	4,433	0.05%
2018/08/06	3	68.80	0	0.00	68.80	3	4,434	0.07%
2018/08/03	0	0.00	5	69.74	69.70	-5	4,453	-0.11%
2018/08/02	1	68.30	1	68.70	68.80	0	4,448	0.00%
2018/08/01	0	0.00	1	69.40	69.30	-1	4,488	-0.02%
2018/07/31	1	69.60	0	0.00	69.30	1	4,509	0.02%
2018/07/26	10	67.60	0	0.00	68.30	10	4,516	0.22%
2018/07/20	2	69.00	2	68.10	69.00	0	4,936	0.00%
2018/07/18	0	0.00	1	67.40	68.10	-1	4,975	-0.02%
2018/07/17	3	69.73	10	67.50	67.20	-7	4,953	-0.14%
2018/07/16	1	67.60	0	0.00	70.60	1	4,762	0.02%
2018/07/13	1	65.50	1	64.20	64.20	0	4,662	0.00%
2018/07/12	0	0.00	1	65.00	64.50	-1	4,647	-0.02%
2018/07/10	1	64.90	0	0.00	65.40	1	4,665	0.02%
2018/07/09	1	62.80	5	63.00	63.40	-4	4,700	-0.09%
2018/07/04	2	58.85	5	61.70	62.40	-3	6,067	-0.05%
2018/07/03	3	60.10	0	0.00	60.10	3	6,390	0.05%
2018/06/29	0	0.00	1	65.20	63.50	-1	7,054	-0.01%
2018/06/28	3	63.93	8	64.71	63.90	-5	7,658	-0.07%
2018/06/27	13	65.09	7	66.87	62.70	6	8,332	0.07%
2018/06/26	3	64.93	7	64.24	64.90	-4	8,802	-0.05%
2018/06/25	3	63.73	1	64.30	62.10	2	8,792	0.02%
2018/06/22	2	62.55	1	63.30	61.60	1	8,963	0.01%
2018/06/21	6	67.18	8	68.29	66.20	-2	9,315	-0.02%
2018/06/20	6	71.50	9	71.10	70.20	-3	9,496	-0.03%
2018/06/19	1	68.00	0	0.00	69.50	1	9,680	0.01%
2018/06/15	0	0.00	2	65.15	63.20	-2	9,827	-0.02%
2018/06/14	2	64.90	1	65.30	62.50	1	9,898	0.01%
2018/06/13	0	0.00	1	59.40	60.60	-1	10,054	-0.01%
2018/06/11	2	54.20	2	54.90	54.70	0	10,221	0.00%
2018/06/08	0	0.00	1	55.00	54.70	-1	10,384	-0.01%
2018/06/07	1	57.70	0	0.00	56.60	1	10,840	0.01%
2018/06/06	1	59.40	1	59.30	58.90	0	11,129	0.00%
2018/06/05	4	56.18	5	56.20	56.20	-1	11,160	-0.01%
2018/06/04	3	58.33	1	57.90	58.00	2	11,225	0.02%
2018/06/01	1	48.35	1	48.90	54.20	0	11,274	0.00%
2018/05/31	10	50.57	9	49.41	49.35	1	11,491	0.01%
2018/05/29	0	0.00	1	51.00	50.50	-1	11,998	-0.01%
2018/05/28	14	51.36	41	51.92	50.30	-27	12,283	-0.22%
2018/05/25	16	56.58	19	55.24	55.10	-3	12,605	-0.02%
2018/05/24	9	59.19	5	59.40	59.00	4	13,238	0.03%
2018/05/23	5	59.20	10	60.00	59.20	-5	13,666	-0.04%
2018/05/15	2	50.90	0	0.00	51.00	2	15,889	0.01%
2018/05/14	3	49.80	0	0.00	49.60	3	16,541	0.02%
2018/05/11	1	52.40	0	0.00	52.00	1	17,175	0.01%
2018/05/10	4	47.50	0	0.00	48.60	4	17,546	0.02%
2018/05/07	0	0.00	1	50.00	52.00	-1	17,936	-0.01%
2018/05/04	0	0.00	7	53.40	53.40	-7	17,963	-0.04%
2018/05/03	0	0.00	5	59.30	59.30	-5	18,077	-0.03%
2018/04/27	3	71.47	3	71.63	73.80	0	18,128	0.00%
2018/04/26	19	76.77	7	83.57	73.70	12	17,823	0.07%
2018/04/24	5	81.40	6	84.98	81.00	-1	17,647	-0.01%
2018/04/23	3	82.27	1	83.30	83.50	2	17,918	0.01%
2018/04/20	6	82.93	6	83.92	82.60	0	17,939	0.00%
2018/04/19	6	83.87	8	83.98	83.50	-2	17,908	-0.01%
2018/04/18	4	82.93	3	84.13	83.10	1	17,921	0.01%
2018/04/17	3	82.20	8	83.88	83.00	-5	17,958	-0.03%
2018/04/16	9	82.49	3	84.00	82.60	6	18,044	0.03%
2018/04/13	9	81.90	1	83.40	84.80	8	18,169	0.04%
2018/04/12	4	84.58	0	0.00	85.00	4	18,343	0.02%
2018/04/11	24	83.83	25	84.43	86.00	-1	18,776	-0.01%
2018/04/10	29	92.79	26.4	87.91	83.30	2.6	18,412	0.01%
2018/04/09	19	89.12	8	89.06	92.50	11	17,913	0.06%
2018/04/03	12	83.28	16	83.53	84.10	-4	17,701	-0.02%
2018/04/02	14	82.53	9	83.64	81.70	5	17,646	0.03%
2018/03/31	20	80.69	22	82.20	80.50	-2	17,313	-0.01%
2018/03/30	24	81.62	21	81.51	83.40	3	16,682	0.02%
2018/03/29	34	74.96	31	72.75	75.90	3	15,958	0.02%
2018/03/28	17	69.39	17	69.46	69.00	0	15,366	0.00%
2018/03/27	12	69.93	13	70.65	69.50	-1	15,310	-0.01%
2018/03/26	16	69.06	16	69.59	70.00	0	15,026	0.00%
2018/03/23	10	66.33	15	65.21	67.50	-5	14,647	-0.03%
2018/03/22	24	63.83	12	68.70	65.70	12	14,338	0.08%
2018/03/21	0	0.00	20	66.00	65.70	-20	13,650	-0.15%
2018/03/20	2	63.90	3	63.10	64.30	-1	13,424	-0.01%
2018/03/19	6	64.15	1	64.50	63.10	5	13,399	0.04%
2018/03/14	2	62.10	2	61.80	61.00	0	12,787	0.00%
2018/03/13	20	62.05	35	60.91	60.00	-15	12,630	-0.12%
2018/03/12	33	60.20	22.1	59.54	62.90	10.9	12,141	0.09%
2018/03/09	15	57.55	12	57.83	57.20	3	11,822	0.03%
2018/03/08	3	57.90	2	58.40	58.50	1	11,720	0.01%
2018/03/07	9	59.27	3	59.30	58.00	6	11,607	0.05%
2018/03/06	0	0.00	11	60.21	60.70	-11	11,486	-0.10%
2018/03/05	7	58.20	3.8	58.99	59.00	3.2	11,234	0.03%
2018/03/02	3	62.40	1	64.00	61.80	2	10,941	0.02%
2018/03/01	0	0.00	3	63.13	63.50	-3	10,699	-0.03%
2018/02/27	8	61.63	13	61.32	62.50	-5	10,391	-0.05%
2018/02/26	7	54.97	17	58.78	59.00	-10	10,017	-0.10%
2018/02/23	23	64.80	2	62.05	56.50	21	9,342	0.22%
2018/02/22	1	61.90	3	61.37	62.70	-2	8,886	-0.02%
2018/02/21	1	57.00	12	54.94	57.00	-11	8,514	-0.13%
2018/02/12	2	49.13	0	0.00	51.90	2	8,049	0.02%
2018/02/08	10	45.98	3	47.77	46.30	7	7,587	0.09%
2018/02/07	23	52.06	16	52.48	48.95	7	7,199	0.10%
2018/02/06	16	54.78	13	59.38	52.20	3	6,565	0.05%
2018/02/05	15	54.42	10	56.25	58.00	5	5,914	0.08%
2018/02/02	3	52.00	3	51.80	52.80	0	5,273	0.00%
2018/02/01	0	0.00	2.1	45.00	48.00	-2.1	4,891	-0.04%
2018/01/31	3	40.60	2	42.58	43.65	1	4,577	0.02%
2018/01/29	4	38.89	4	40.18	39.70	0	4,515	0.00%
2018/01/26	1.1	39.95	6	40.70	40.00	-4.9	4,440	-0.11%
2018/01/25	1	41.00	0	0.00	42.00	1	4,341	0.02%
2018/01/24	1	41.50	0	0.00	41.55	1	4,329	0.02%
2018/01/23	1	41.40	1	41.40	41.60	0	4,313	0.00%
2018/01/22	2	38.40	1	37.55	39.45	1	4,293	0.02%
2018/01/19	2	37.13	4	39.00	37.55	-2	4,297	-0.05%
2018/01/18	0	0.00	1	37.50	37.50	-1	4,220	-0.02%
2018/01/17	3	29.70	3	29.70	34.10	0	4,175	0.00%
2018/01/16	2	33.00	0	0.00	33.00	2	3,850	0.05%
2018/01/15	3	36.65	0	0.00	36.65	3	3,832	0.08%
2018/01/12	1	40.70	0	0.00	40.70	1	3,807	0.03%
2018/01/11	1	44.10	0.3	45.20	45.20	0.7	3,760	0.02%
2018/01/10	0	0.00	4.2	40.45	41.10	-4.2	3,707	-0.11%
2018/01/09	4	36.08	4	37.10	37.40	0	3,597	0.00%
2018/01/08	5	33.24	1	34.00	34.00	4	3,450	0.12%
2018/01/05	1.2	27.90	12.1	27.92	30.95	-10.9	3,223	-0.34%
2018/01/04	10	27.50	0.6	28.15	28.15	9.4	2,767	0.34%
2018/01/03	10.6	24.96	0.4	25.60	25.60	10.2	2,512	0.41%
2018/01/02	4.5	23.00	3.4	22.76	23.30	1.1	2,309	0.05%