世紀鋼 (9958)-兆豐-寶成券商分點個股進出

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
207.5
漲跌
▲7.5
漲幅
+3.75%
成交量
7,925張
產業
上市鋼鐵類股▼0.40%
815人加入追蹤

立即追蹤
本地時間:14:30

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

世紀鋼 (9958)籌碼相關－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	4	207.64	6	209.33	207.50	-2	6,699	-0.03%
2024/04/24	4	200.38	4	199.75	200.00	0	6,689	0.00%
2024/04/22	1	201.00	1	202.50	198.00	0	6,803	0.00%
2024/04/19	1.8	211.53	0	0.00	212.00	1.8	6,981	0.03%
2024/04/18	7	214.00	0	0.00	215.50	7	6,969	0.10%
2024/04/17	2.1	216.19	1	222.00	216.50	1.1	6,996	0.02%
2024/04/16	3	212.17	2.1	212.05	211.50	0.9	7,118	0.01%
2024/04/15	7	210.79	4	211.25	210.00	3	7,041	0.04%
2024/04/12	3	204.00	13	197.85	206.50	-10	6,916	-0.14%
2024/04/11	17.3	208.03	12	209.67	200.50	5.3	6,878	0.08%
2024/04/10	7	220.93	5	226.30	222.50	2	6,709	0.03%
2024/04/08	1	210.50	0	0.00	213.50	1	6,659	0.02%
2024/04/03	1	215.50	2	212.75	216.00	-1	6,637	-0.02%
2024/03/29	3	221.17	0	0.00	218.50	3	6,595	0.05%
2024/03/28	8	223.69	4	221.00	221.00	4	6,601	0.06%
2024/03/27	4	221.88	0	0.00	221.50	4	6,580	0.06%
2024/03/26	5.1	235.66	3.1	238.98	228.50	2	6,614	0.03%
2024/03/25	1.2	231.67	8	229.25	237.50	-6.8	6,471	-0.11%
2024/03/22	9	223.89	5	222.70	221.00	4	6,440	0.06%
2024/03/21	24.1	219.58	5	219.50	219.50	19.1	6,438	0.30%
2024/03/20	5	208.20	0	0.00	207.50	5	6,744	0.07%
2024/03/19	3	219.32	0	0.00	217.50	3	6,635	0.05%
2024/03/18	0	224.50	1	225.00	224.00	-1	6,628	-0.01%
2024/03/15	3	225.83	1	225.00	225.00	2	6,641	0.03%
2024/03/14	6	240.73	0	0.00	232.00	6	6,668	0.09%
2024/03/13	0.1	250.60	0	0.00	246.00	0.1	6,671	0.00%
2024/03/12	0	0.00	4	238.75	248.50	-4	6,712	-0.06%
2024/03/11	0.1	236.40	0	0.00	230.50	0.1	6,718	0.00%
2024/03/08	4	242.95	24	242.63	238.50	-20	6,830	-0.29%
2024/03/07	1	237.00	8	237.03	241.00	-7	6,793	-0.10%
2024/03/06	0	246.00	0	0.00	248.00	0	6,691	0.00%
2024/03/05	5	249.11	0	0.00	249.00	5	6,663	0.08%
2024/03/04	3	252.67	4	262.38	252.50	-1	6,596	-0.02%
2024/03/01	6	255.52	3	259.83	260.00	3	6,539	0.05%
2024/02/29	1.3	258.29	6	259.67	257.50	-4.7	6,506	-0.07%
2024/02/27	5	250.30	1.1	250.86	249.50	4	6,532	0.06%
2024/02/26	3	256.50	2	256.00	254.00	1	6,507	0.02%
2024/02/23	19	253.79	4	256.13	253.00	15	6,487	0.23%
2024/02/22	4	246.25	5	250.80	254.50	-1	6,364	-0.02%
2024/02/21	3	237.17	2	238.50	236.50	1	6,285	0.02%
2024/02/20	8	240.13	1	240.00	237.50	7	6,315	0.11%
2024/02/19	4	244.25	22	244.48	240.50	-18	6,365	-0.28%
2024/02/16	20	244.58	8	248.25	248.00	12	6,428	0.19%
2024/02/15	119	235.81	101	237.09	235.00	18	6,407	0.28%	大買/大賣/
2024/02/05	0.1	220.50	1	220.50	219.00	-1	6,563	-0.01%
2024/02/02	2	217.50	0	0.00	216.50	2	6,768	0.03%
2024/02/01	4	216.38	0	0.00	217.00	4	6,831	0.06%
2024/01/31	2	221.75	0	0.00	219.00	2	6,912	0.03%
2024/01/30	6	224.08	2	222.75	222.50	4	6,893	0.06%
2024/01/29	2	217.50	0	226.00	225.00	2	6,876	0.03%
2024/01/26	3	220.00	4	222.00	219.50	-1	6,900	-0.01%
2024/01/25	4	216.75	4	219.00	217.00	0	6,971	0.00%
2024/01/24	8	217.13	2	220.75	216.50	6	7,217	0.08%
2024/01/23	6	219.15	4.3	219.50	220.50	1.7	7,271	0.02%
2024/01/22	4	206.50	12	196.88	205.50	-8	7,049	-0.11%
2024/01/19	5	193.10	1	193.50	191.00	4	6,986	0.06%
2024/01/18	7	200.93	3	197.83	197.00	4	6,972	0.06%
2024/01/17	10	202.00	11	204.18	205.00	-1	6,919	-0.01%
2024/01/16	0	0.00	8	203.00	204.50	-8	6,830	-0.12%
2024/01/15	1	195.00	49.3	194.79	203.50	-48.3	6,744	-0.72%
2024/01/12	10	190.30	0	0.00	189.00	10	6,546	0.15%
2024/01/11	1	189.50	11	191.09	191.50	-10	6,489	-0.15%
2024/01/10	5	175.60	6	185.08	189.00	-1	6,488	-0.02%
2024/01/09	5	184.00	4	184.13	186.50	1	6,323	0.02%
2024/01/08	1	183.00	8	183.69	183.50	-7	6,330	-0.11%
2024/01/05	1	183.50	20	183.18	183.50	-19	6,336	-0.30%
2024/01/04	4	178.75	4	180.13	180.00	0	6,296	0.00%
2024/01/03	4	174.50	5	176.00	177.50	-1	6,295	-0.02%
2024/01/02	6	173.83	13	177.92	173.50	-7	6,320	-0.11%
2023/12/29	1	174.50	1	174.00	174.50	0	6,333	0.00%
2023/12/28	1	173.50	6	172.33	173.50	-5	6,368	-0.08%
2023/12/27	5	167.90	0	0.00	168.00	5	6,389	0.08%
2023/12/25	11	169.55	0	0.00	168.00	11	6,407	0.17%
2023/12/22	5	172.00	0	0.00	171.50	5	6,401	0.08%
2023/12/21	3	173.17	0.3	173.50	173.50	2.8	6,430	0.04%
2023/12/20	11	181.77	10	178.05	178.00	1	6,423	0.02%
2023/12/19	2	180.75	2	181.25	181.50	0	6,383	0.00%
2023/12/18	0	0.00	4	180.75	181.50	-4	6,314	-0.06%
2023/12/15	94.5	188.35	75	193.31	172.00	19.5	6,262	0.31%
2023/12/14	1	184.00	39	185.95	186.50	-38	5,929	-0.64%
2023/12/13	1	184.50	1	181.00	180.00	0	6,067	0.00%
2023/12/12	2	182.50	5.1	182.28	181.00	-3.1	6,307	-0.05%
2023/12/11	9	178.17	0	0.00	179.00	9	6,307	0.14%
2023/12/07	17	179.47	33.2	179.17	182.00	-16.2	6,321	-0.26%
2023/12/06	10.1	180.80	10	179.90	180.00	0.1	6,256	0.00%
2023/12/05	16.2	176.04	17	178.47	179.00	-0.8	6,182	-0.01%
2023/12/04	0.3	171.17	15	171.53	171.00	-14.7	6,046	-0.24%
2023/12/01	3	167.50	2	167.00	167.00	1	6,117	0.02%
2023/11/30	3	166.33	0	0.00	166.00	3	6,185	0.05%
2023/11/29	11	166.05	2.3	166.06	166.00	8.8	6,221	0.14%
2023/11/28	2	167.25	8	167.06	166.50	-6	6,249	-0.10%
2023/11/27	19	169.50	4	169.25	166.50	15	6,305	0.24%
2023/11/24	5	172.30	31	171.02	173.50	-26	6,299	-0.41%
2023/11/22	3	165.50	0	0.00	168.00	3	6,358	0.05%
2023/11/21	4	163.50	0	0.00	163.50	4	6,356	0.06%
2023/11/20	3	164.83	1	169.00	165.50	2	6,356	0.03%
2023/11/17	24	169.92	43	169.59	168.50	-19	6,332	-0.30%
2023/11/16	15	170.03	25	169.24	170.00	-10	6,303	-0.16%
2023/11/15	46	167.63	19	168.84	165.50	27	6,246	0.43%
2023/11/14	112	168.28	133	166.75	169.00	-21	6,146	-0.34%	大買/大賣/
2023/11/13	424	168.51	426.1	171.00	166.00	-2.1	6,074	-0.03%	大買/大賣/
2023/11/10	108.1	156.18	108	156.78	159.00	0.1	5,813	0.00%	大買/大賣/
2023/11/09	5	148.80	4	148.13	151.00	1	5,631	0.02%
2023/11/08	5.3	145.18	5	146.40	147.00	0.3	5,657	0.00%
2023/11/06	10	141.25	10	141.15	141.00	0	5,696	0.00%
2023/11/03	13	139.46	2	140.00	140.00	11	5,700	0.19%
2023/11/02	0.3	143.50	0	0.00	139.50	0.3	5,716	0.00%
2023/11/01	51	140.23	25	137.08	143.50	26	5,589	0.47%
2023/10/31	21	153.40	69	151.71	150.50	-48	5,324	-0.90%
2023/10/30	1	167.00	1	168.00	167.00	0	5,302	0.00%
2023/10/27	3	164.50	0	0.00	167.50	3	5,387	0.06%
2023/10/26	30	165.05	2	166.25	164.00	28	5,434	0.52%
2023/10/25	0	0.00	3	176.00	170.00	-3	5,423	-0.06%
2023/10/24	5	172.80	34	171.03	172.00	-29	5,466	-0.53%
2023/10/23	14	175.75	1	175.50	173.00	13	5,583	0.23%
2023/10/20	46	169.00	42	170.98	170.50	4	5,712	0.07%
2023/10/19	22	172.52	23	172.67	173.00	-1	5,913	-0.02%
2023/10/18	2	177.00	1	177.00	175.00	1	5,963	0.02%
2023/10/17	9	179.33	2	177.50	179.50	7	5,956	0.12%
2023/10/16	1	178.00	3	177.17	175.50	-2	6,000	-0.03%
2023/10/13	21	172.57	1	175.00	172.00	20	6,119	0.33%
2023/10/12	14	173.00	0	0.00	175.50	14	6,335	0.22%
2023/10/11	20	172.70	11	172.59	172.00	9	6,489	0.14%
2023/10/06	1	175.00	2	174.25	176.00	-1	6,735	-0.01%
2023/10/05	22	176.98	6	177.17	175.00	16	6,810	0.23%
2023/10/04	2	182.25	2	180.25	182.00	0	6,988	0.00%
2023/10/03	7	179.71	15	179.20	176.50	-8	7,197	-0.11%
2023/10/02	1	182.50	3	183.00	182.50	-2	7,640	-0.03%
2023/09/28	14	184.82	8	183.25	181.00	6	7,767	0.08%
2023/09/27	11	180.18	1	179.00	183.00	10	7,818	0.13%
2023/09/26	1	180.00	1	178.00	179.00	0	7,938	0.00%
2023/09/25	9	178.11	2	176.50	177.50	7	8,099	0.09%
2023/09/22	3	181.17	1	178.50	181.00	2	8,446	0.02%
2023/09/21	6	183.08	3	184.00	181.00	3	8,655	0.03%
2023/09/20	6	185.75	1.1	187.03	183.00	4.9	8,701	0.06%
2023/09/19	8	185.75	2	187.50	187.00	6	8,614	0.07%
2023/09/18	118	189.28	117.3	190.95	188.00	0.7	8,476	0.01%	大買/大賣/
2023/09/15	5.1	177.38	6	181.33	178.50	-0.9	8,215	-0.01%
2023/09/14	1	168.00	1	165.00	167.50	0	7,911	0.00%
2023/09/13	2	160.25	1	160.00	160.50	1	7,851	0.01%
2023/09/12	7	166.93	1	169.00	165.50	6	7,792	0.08%
2023/09/11	8	169.94	7	170.00	170.00	1	7,726	0.01%
2023/09/08	0	0.00	3	167.33	166.50	-3	7,673	-0.04%
2023/09/07	5	165.80	2	165.00	165.50	3	7,677	0.04%
2023/09/06	3	168.83	2	172.00	166.00	1	7,691	0.01%
2023/09/04	3.2	157.88	3	159.33	159.00	0.2	7,600	0.00%
2023/09/01	0.3	159.00	2	160.25	159.00	-1.7	7,583	-0.02%
2023/08/31	0	0.00	16	160.03	160.00	-16	7,547	-0.21%
2023/08/30	6	157.83	5	157.10	157.50	1	7,489	0.01%
2023/08/29	3	151.67	9	156.88	157.00	-6	7,445	-0.08%
2023/08/28	5	150.60	6	148.83	150.00	-1	7,327	-0.01%
2023/08/24	0	0.00	7	142.00	142.50	-7	7,278	-0.10%
2023/08/23	5	143.00	0	0.00	142.00	5	7,413	0.07%
2023/08/22	3	140.99	3	139.50	138.00	0	7,463	0.00%
2023/08/18	12	139.42	0	0.00	138.50	12	7,510	0.16%
2023/08/17	7	142.14	0	0.00	143.50	7	7,497	0.09%
2023/08/16	0	0.00	2	138.00	137.00	-2	7,498	-0.03%
2023/08/15	4	139.50	0	0.00	140.00	4	7,496	0.05%
2023/08/14	0	0.00	6	140.00	139.00	-6	7,452	-0.08%
2023/08/11	8	145.25	0	0.00	143.50	8	7,361	0.11%
2023/08/10	4	144.13	38	144.50	145.00	-34	7,284	-0.47%
2023/08/09	2	154.25	9	151.61	151.50	-7	7,190	-0.10%
2023/08/08	2.2	157.20	2	158.50	157.00	0.2	7,172	0.00%
2023/08/07	1	153.00	3	153.50	153.00	-2	7,096	-0.03%
2023/08/04	2	153.50	0	0.00	153.00	2	7,112	0.03%
2023/08/02	8	153.50	3	152.83	151.50	5	7,156	0.07%
2023/08/01	5	155.30	4	155.49	156.00	1	7,157	0.01%
2023/07/31	8	164.19	24	167.69	160.50	-16	7,087	-0.23%
2023/07/28	22	164.45	7	164.43	165.50	15	7,045	0.21%
2023/07/27	15	163.47	28	164.73	163.50	-13	7,092	-0.18%
2023/07/26	6	163.58	33	168.15	164.00	-27	7,021	-0.38%
2023/07/25	27	161.89	9.4	162.54	164.50	17.7	6,878	0.26%
2023/07/24	23	155.50	8.1	160.90	158.50	14.9	6,735	0.22%
2023/07/21	3	147.34	2	149.00	149.50	1	6,458	0.02%
2023/07/20	4	146.99	14	145.07	147.50	-10	6,443	-0.15%
2023/07/19	12	142.42	1	142.50	142.50	11	6,420	0.17%
2023/07/18	9	143.23	17	145.47	141.50	-8	6,490	-0.12%
2023/07/17	8	147.75	5	149.40	149.00	3	6,392	0.05%
2023/07/14	24	146.35	13	145.69	144.00	11	6,242	0.18%
2023/07/13	12	146.67	8	144.69	144.50	4	6,123	0.07%
2023/07/12	2.1	142.24	4	141.13	143.00	-1.9	5,938	-0.03%
2023/07/11	14.4	144.61	6	142.08	140.50	8.4	5,853	0.14%
2023/07/10	14	146.18	13	145.35	146.00	1	5,727	0.02%
2023/07/07	10	142.30	17	143.24	144.00	-7	5,747	-0.12%
2023/07/06	3	134.83	0	136.00	136.50	3	5,326	0.06%
2023/07/05	0	0.00	5	132.00	131.00	-5	5,329	-0.09%
2023/07/04	5	136.00	2	133.50	133.50	3	5,304	0.06%
2023/07/03	197	138.75	194	139.66	137.50	3	5,175	0.06%	大買/大賣/
2023/06/30	205	130.17	201.2	130.16	136.00	3.8	4,961	0.08%	大買/大賣/
2023/06/29	7	124.79	29.5	126.96	129.50	-22.5	4,553	-0.49%
2023/06/28	12	117.58	6	116.83	118.00	6	4,363	0.14%
2023/06/26	0	0.00	1	112.50	112.50	-1	4,252	-0.02%
2023/06/20	2	111.50	2	113.00	112.50	0	4,249	0.00%
2023/06/16	0	0.00	1	114.00	113.00	-1	4,261	-0.02%
2023/06/15	0	0.00	2	112.50	113.00	-2	4,258	-0.05%
2023/06/13	3	110.00	8	109.19	108.50	-5	4,231	-0.12%
2023/06/09	1	110.00	7	113.14	116.00	-6	4,198	-0.14%
2023/06/08	2	111.00	2	113.50	110.00	0	4,149	0.00%
2023/06/07	0	0.00	5	112.20	112.50	-5	4,176	-0.12%
2023/06/02	0	0.00	1	111.50	110.00	-1	4,182	-0.02%
2023/06/01	1	110.00	1	110.00	111.00	0	4,174	0.00%
2023/05/31	2	108.50	4	108.63	109.00	-2	4,137	-0.05%
2023/05/30	2	108.50	3	109.83	109.50	-1	4,128	-0.02%
2023/05/29	3	109.67	13	111.35	109.50	-10	4,073	-0.25%
2023/05/26	0	0.00	1	101.50	103.00	-1	3,928	-0.03%
2023/05/25	3	98.83	3	99.60	98.60	0	3,868	0.00%
2023/05/24	6	98.62	0	0.00	98.60	6	3,857	0.16%
2023/05/23	5	103.50	0	0.00	101.00	5	3,851	0.13%
2023/05/22	0	0.00	1	103.00	102.50	-1	3,926	-0.03%
2023/05/19	9	98.49	0	0.00	98.00	9	3,934	0.23%
2023/05/18	12	99.96	1	99.70	99.70	11	3,932	0.28%
2023/05/17	3	99.03	0	0.00	100.00	3	3,948	0.08%
2023/05/16	1	99.10	0	0.00	98.90	1	3,959	0.03%
2023/05/15	0	0.00	2	98.90	98.20	-2	3,957	-0.05%
2023/05/12	2	99.95	0	0.00	100.00	2	3,985	0.05%
2023/05/11	3	100.33	0	0.00	100.00	3	3,975	0.08%
2023/05/10	1	103.50	1	106.00	103.50	0	3,949	0.00%
2023/05/09	8	103.94	30	104.00	103.00	-22	3,939	-0.56%
2023/05/08	10	110.35	9	110.00	109.00	1	3,971	0.03%
2023/05/05	9	115.00	0	0.00	114.00	9	3,883	0.23%
2023/05/04	1	116.00	1	117.50	117.50	0	3,912	0.00%
2023/05/03	5	115.00	3.3	115.70	116.00	1.7	4,009	0.04%
2023/05/02	8	111.63	5	112.60	113.50	3	3,968	0.08%
2023/04/28	3	109.33	0	0.00	110.50	3	3,980	0.08%
2023/04/26	2	109.50	4	111.00	111.00	-2	4,020	-0.05%
2023/04/25	7.3	110.32	2	109.50	109.00	5.3	4,004	0.13%
2023/04/24	21	113.52	2	113.25	113.50	19	3,966	0.48%
2023/04/21	7	114.71	0	115.00	115.00	7	3,934	0.18%
2023/04/20	0	0.00	1	117.50	114.50	-1	3,810	-0.03%
2023/04/19	12	116.75	49.3	117.00	115.50	-37.3	3,799	-0.98%
2023/04/18	12.3	117.00	14	114.00	114.00	-1.7	3,722	-0.05%
2023/04/17	11	115.50	20	115.80	115.50	-9	3,711	-0.24%
2023/04/14	0	0.00	1	112.50	112.00	-1	3,647	-0.03%
2023/04/13	10	112.20	0	0.00	112.50	10	3,634	0.28%
2023/04/12	22	105.87	20	109.05	112.50	2	3,558	0.06%
2023/04/11	2	105.50	2	106.00	106.00	0	3,367	0.00%
2023/04/10	5	104.00	6	106.50	105.00	-1	3,443	-0.03%
2023/04/07	1	101.00	4	102.13	102.50	-3	3,296	-0.09%
2023/04/06	1	97.20	2	96.60	98.00	-1	3,247	-0.03%
2023/03/31	0	0.00	10	94.20	94.60	-10	3,358	-0.30%
2023/03/30	1	93.00	0	0.00	92.40	1	3,436	0.03%
2023/03/29	8	94.38	20	95.20	93.60	-12	3,410	-0.35%
2023/03/28	1	97.10	0	0.00	96.50	1	3,430	0.03%
2023/03/27	1	97.60	0	0.00	97.30	1	3,450	0.03%
2023/03/24	1	98.00	0	0.00	99.00	1	3,489	0.03%
2023/03/23	6	99.12	5	99.00	99.00	1	3,527	0.03%
2023/03/17	2	97.60	0	0.00	97.60	2	3,593	0.06%
2023/03/16	1	97.00	0	0.00	96.10	1	3,686	0.03%
2023/03/15	1	98.30	0	0.00	97.90	1	3,776	0.03%
2023/03/13	4	97.43	2	102.50	102.00	2	3,864	0.05%
2023/03/10	2	98.75	0	0.00	98.50	2	3,921	0.05%
2023/03/06	14	102.21	0	0.00	103.00	14	3,954	0.35%
2023/03/03	4	102.75	13	103.00	102.50	-9	3,964	-0.23%
2023/03/02	2	102.50	0	0.00	102.50	2	3,986	0.05%
2023/03/01	10	104.00	0	0.00	104.50	10	4,002	0.25%
2023/02/24	0	0.00	1	104.00	104.00	-1	4,103	-0.02%
2023/02/23	2	105.75	6	106.50	106.50	-4	4,187	-0.10%
2023/02/22	0	0.00	11	106.05	106.00	-11	4,189	-0.26%
2023/02/21	10	106.00	0	0.00	105.50	10	4,176	0.24%
2023/02/20	12	105.63	20	105.98	106.50	-8	4,187	-0.19%
2023/02/17	1	100.50	22	102.02	102.50	-21	4,128	-0.51%
2023/02/16	4	99.35	0	0.00	99.00	4	4,124	0.10%
2023/02/15	13	98.74	0	0.00	100.00	13	4,121	0.32%
2023/02/14	4	98.20	0	0.00	99.00	4	4,113	0.10%
2023/02/13	3	96.80	0	0.00	96.90	3	4,129	0.07%
2023/02/10	7	97.73	0	0.00	97.30	7	4,152	0.17%
2023/02/08	4	98.95	0	0.00	98.40	4	4,093	0.10%
2023/02/06	1	100.50	0	0.00	99.60	1	4,063	0.02%
2023/02/03	0	0.00	1	104.00	105.00	-1	3,971	-0.03%
2023/02/02	0	0.00	1	106.50	105.50	-1	4,028	-0.02%
2023/02/01	2	104.50	1	106.00	105.00	1	3,987	0.03%
2023/01/31	0	0.00	62	99.22	99.10	-62	3,898	-1.59%
2023/01/30	40	96.26	0	0.00	95.80	40	3,893	1.03%
2023/01/17	20	95.03	0	0.00	95.00	20	4,001	0.50%
2023/01/16	0	0.00	34	93.00	92.90	-34	4,039	-0.84%
2023/01/13	0	0.00	1	92.40	91.70	-1	4,093	-0.02%
2023/01/11	2	93.30	30	93.90	93.30	-28	4,190	-0.67%
2023/01/09	2	91.90	5	92.40	93.30	-3	4,100	-0.07%
2023/01/06	1	89.50	0	0.00	89.80	1	4,022	0.02%
2023/01/04	0	0.00	1	92.20	91.70	-1	3,978	-0.03%
2023/01/03	0	0.00	3	89.90	90.90	-3	3,951	-0.08%
2022/12/29	1	89.90	2	90.10	90.80	-1	3,854	-0.03%
2022/12/28	1	91.80	5	91.66	91.90	-4	3,763	-0.11%
2022/12/27	1	87.00	1	87.59	88.00	0	3,626	0.00%
2022/12/23	3	90.40	3	90.40	88.90	0	3,619	0.00%
2022/12/22	2	88.23	1	89.90	90.00	1	3,537	0.03%
2022/12/20	5	82.30	0	0.00	81.70	5	3,520	0.14%
2022/12/16	12	88.78	0	0.00	87.70	12	3,573	0.34%
2022/12/15	2	90.65	0	0.00	90.90	2	3,556	0.06%
2022/12/14	0	0.00	1	88.80	90.30	-1	3,528	-0.03%
2022/12/13	10	88.50	0	0.00	87.80	10	3,500	0.29%
2022/12/09	1	90.10	0	0.00	88.50	1	3,476	0.03%
2022/12/07	17	88.63	1	88.60	85.90	16	3,324	0.48%
2022/12/06	1	90.30	0	0.00	90.20	1	3,217	0.03%
2022/12/05	0	0.00	31	88.71	88.80	-31	3,152	-0.98%
2022/12/02	71	87.69	40	89.49	88.70	31	3,095	1.00%
2022/11/29	0	0.00	1	85.00	85.10	-1	2,969	-0.03%
2022/11/23	1	82.50	0	0.00	82.10	1	2,838	0.04%
2022/11/22	0	0.00	1	83.40	82.90	-1	2,816	-0.04%
2022/11/21	1	86.60	0	0.00	86.30	1	2,738	0.04%
2022/11/17	0	0.00	1	81.50	82.00	-1	2,654	-0.04%
2022/11/15	1	82.00	2	81.60	81.80	-1	2,614	-0.04%
2022/11/04	0	0.00	2	78.00	78.50	-2	2,964	-0.07%
2022/11/03	0	0.00	1	79.00	78.40	-1	2,957	-0.03%
2022/11/02	1	78.40	0	0.00	78.70	1	2,941	0.03%
2022/10/26	2	78.65	3	78.70	80.00	-1	2,780	-0.04%
2022/10/25	2	79.80	2	78.45	80.00	0	2,724	0.00%
2022/10/24	1	77.50	0.4	77.02	78.10	0.6	2,582	0.02%
2022/10/21	0	0.00	2	72.10	73.60	-2	2,496	-0.08%
2022/10/20	1	70.40	0	0.00	71.60	1	2,421	0.04%
2022/10/19	8.3	71.68	4	71.38	70.40	4.3	2,376	0.18%
2022/10/13	1	64.90	0	0.00	63.40	1	2,375	0.04%
2022/10/12	0	65.40	1	65.70	65.30	-1	2,390	-0.04%
2022/10/11	0	0.00	3	66.13	66.80	-3	2,416	-0.12%
2022/10/04	0	0.00	1	64.20	65.40	-1	2,561	-0.04%
2022/09/30	3	62.13	2	62.80	62.80	1	2,559	0.04%
2022/09/29	2	63.05	1	62.10	62.10	1	2,542	0.04%
2022/09/28	4	63.25	8	63.00	63.00	-4	2,539	-0.16%
2022/09/27	5	66.00	1	66.60	66.80	4	2,548	0.16%
2022/09/26	2	68.05	3	68.17	66.40	-1	2,544	-0.04%
2022/09/23	2.5	73.31	0	0.00	70.40	2.5	2,556	0.10%
2022/09/22	1	76.60	0	0.00	76.20	1	2,561	0.04%
2022/09/16	0	0.00	1	82.60	81.90	-1	2,731	-0.04%
2022/09/13	7	83.50	0	0.00	83.50	7	2,794	0.25%
2022/09/12	8	83.75	15	80.90	83.70	-7	2,837	-0.25%
2022/09/06	1	81.80	0	0.00	82.00	1	3,156	0.03%
2022/09/05	3	83.00	4	83.90	83.00	-1	3,182	-0.03%
2022/09/02	2	85.00	0	0.00	84.60	2	3,185	0.06%
2022/08/31	1	87.00	7	87.19	87.30	-6	3,214	-0.19%
2022/08/30	3	86.50	0	0.00	86.50	3	3,228	0.09%
2022/08/29	0.1	85.20	0	0.00	85.40	0.1	3,241	0.00%
2022/08/26	7	86.53	0	0.00	86.10	7	3,237	0.22%
2022/08/24	10	88.45	4	88.25	88.20	6	3,225	0.19%
2022/08/23	5	86.56	10	86.96	86.60	-5	3,215	-0.16%
2022/08/22	1	84.60	0	0.00	86.20	1	3,253	0.03%
2022/08/19	21	85.61	0	0.00	86.50	21	3,243	0.65%
2022/08/18	31	84.44	25	83.08	83.90	6	3,198	0.19%
2022/08/17	20	90.89	3	89.57	88.00	17	3,013	0.56%
2022/08/16	2	98.00	6	100.00	97.70	-4	2,843	-0.14%
2022/08/08	10	99.90	0	0.00	100.00	10	3,027	0.33%
2022/08/03	0	0.00	1	99.00	99.90	-1	3,194	-0.03%
2022/08/01	0	0.00	26	102.00	101.50	-26	3,236	-0.80%
2022/07/29	0	0.00	2	102.00	102.00	-2	3,250	-0.06%
2022/07/27	0	0.00	3	100.00	101.00	-3	3,344	-0.09%
2022/07/26	2	101.50	2	100.00	99.40	0	3,399	0.00%
2022/07/22	1	98.80	0	0.00	98.00	1	3,576	0.03%
2022/07/19	3	97.40	0	0.00	97.40	3	4,609	0.07%
2022/07/18	1	93.10	0	0.00	94.50	1	4,654	0.02%
2022/07/15	10	94.30	0	0.00	94.40	10	4,720	0.21%
2022/07/14	3	95.07	1	95.50	96.30	2	4,833	0.04%
2022/07/13	11	98.41	1	100.50	96.40	10	4,957	0.20%
2022/07/12	6	98.88	0	0.00	98.00	6	5,311	0.11%
2022/07/08	0	0.00	2	105.50	105.00	-2	6,030	-0.03%
2022/07/07	0	0.00	1	106.00	106.00	-1	6,067	-0.02%
2022/07/05	0	0.00	1	113.00	112.50	-1	6,141	-0.02%
2022/07/01	0	0.00	2	111.75	109.00	-2	6,082	-0.03%
2022/06/30	3	112.83	0	0.00	110.50	3	6,034	0.05%
2022/06/29	0	0.00	1	110.50	110.50	-1	6,062	-0.02%
2022/06/28	1	111.50	1	108.50	108.50	0	6,091	0.00%
2022/06/27	0	0.00	1	107.00	108.00	-1	6,062	-0.02%
2022/06/24	2	107.00	0	0.00	107.50	2	6,191	0.03%
2022/06/23	0	0.00	2	99.40	101.50	-2	6,235	-0.03%
2022/06/17	5	100.20	1	103.00	101.00	4	6,524	0.06%
2022/06/16	1	107.00	0	0.00	105.50	1	6,414	0.02%
2022/06/15	20	109.00	0	0.00	108.00	20	6,386	0.31%
2022/06/14	3	109.67	1	109.50	110.00	2	6,176	0.03%
2022/05/27	1	113.00	0	0.00	113.00	1	6,065	0.02%
2022/05/26	1	113.00	0	0.00	112.50	1	6,065	0.02%
2022/05/24	6	116.42	0	0.00	114.50	6	6,028	0.10%
2022/05/23	0	0.00	3	119.00	119.50	-3	5,968	-0.05%
2022/05/20	0	0.00	4	121.63	117.50	-4	5,961	-0.07%
2022/05/19	4	118.25	0	0.00	119.00	4	5,901	0.07%
2022/05/18	1	120.00	0	0.00	120.00	1	5,866	0.02%
2022/05/17	6	117.50	3	119.00	118.50	3	5,839	0.05%
2022/05/16	0	0.00	0.4	117.50	118.50	-0.4	5,809	-0.01%
2022/05/13	1.4	119.21	3.2	118.91	116.00	-1.8	5,750	-0.03%
2022/05/12	1	113.00	0	0.00	112.00	1	5,612	0.02%
2022/05/11	1.2	116.17	0.4	119.00	115.50	0.8	5,588	0.01%
2022/05/09	1.4	116.93	0	0.00	116.00	1.4	5,528	0.03%
2022/05/05	1	124.00	3.5	123.25	122.00	-2.5	5,479	-0.05%
2022/05/04	1.5	121.05	0	0.00	120.50	1.5	5,462	0.03%
2022/05/03	1	124.00	3	123.50	123.50	-2	5,418	-0.04%
2022/04/29	4	126.13	4	126.75	127.50	0	5,388	0.00%
2022/04/28	1	129.00	0	0.00	125.00	1	5,336	0.02%
2022/04/27	1	130.50	2	130.50	134.00	-1	5,177	-0.02%
2022/04/26	15	132.87	15.2	134.57	133.50	-0.2	5,001	0.00%
2022/04/25	35	125.49	70	127.14	127.50	-35	4,210	-0.83%
2022/04/22	1.2	128.31	1	128.50	128.50	0.2	4,124	0.01%
2022/04/21	10	132.00	56	129.29	127.50	-46	4,080	-1.13%
2022/04/20	7	133.36	11	131.59	131.00	-4	4,037	-0.10%
2022/04/19	8	133.06	15	133.77	133.50	-7	3,920	-0.18%
2022/04/18	11	133.41	16	131.75	132.50	-5	3,801	-0.13%
2022/04/15	17	126.56	28	129.16	130.50	-11	3,517	-0.31%
2022/04/14	10	121.30	67	122.85	124.00	-57	3,058	-1.86%
2022/04/11	5	117.50	1	117.50	115.00	4	2,716	0.15%
2022/04/08	0	0.00	12	115.33	116.50	-12	2,684	-0.45%
2022/04/07	0	0.00	1	113.00	112.00	-1	2,655	-0.04%
2022/04/06	55	114.69	25	116.60	115.00	30	2,628	1.14%
2022/04/01	0	0.00	7	115.43	115.50	-7	2,591	-0.27%
2022/03/31	3	112.83	2	115.50	111.00	1	2,490	0.04%
2022/03/30	2	112.00	0	0.00	112.50	2	2,432	0.08%
2022/03/29	29	116.24	1	116.50	113.50	28	2,388	1.17%
2022/03/28	1	117.00	2	121.50	121.50	-1	2,230	-0.04%
2022/03/25	0	0.00	2	119.00	119.00	-2	2,145	-0.09%
2022/03/24	2	121.00	7	118.29	119.50	-5	2,259	-0.22%
2022/03/15	0	0.00	0	106.50	105.50	0	2,207	0.00%
2022/03/11	1	106.50	1	106.50	106.50	0	2,213	0.00%
2022/03/09	0	0.00	0.2	106.50	105.50	-0.2	2,212	-0.01%
2022/03/07	2.1	108.52	0.2	110.00	108.00	1.9	2,158	0.09%
2022/03/04	0	0.00	0.1	112.56	112.00	-0.1	2,133	0.00%
2022/03/03	15	113.50	1.1	113.46	114.00	13.9	2,133	0.65%
2022/03/01	0	0.00	0	112.50	111.50	0	2,128	0.00%
2022/02/14	0	0.00	1	109.50	110.00	-1	2,309	-0.04%
2022/02/10	0	0.00	1	111.50	112.00	-1	2,366	-0.04%
2022/02/09	0	0.00	1	110.00	110.50	-1	2,447	-0.04%
2022/02/08	0.1	112.00	0	0.00	110.50	0.1	2,457	0.00%
2022/02/07	0.1	109.00	0	0.00	110.00	0.1	2,461	0.00%
2022/01/26	0.1	106.00	0	0.00	106.00	0.1	2,482	0.00%
2022/01/25	3	105.67	0	0.00	105.50	3	2,498	0.12%
2022/01/24	1.1	109.00	1	109.00	109.00	0.1	2,524	0.00%
2022/01/21	3	112.00	1	112.50	111.00	2	2,549	0.08%
2022/01/20	1	112.00	0	0.00	113.50	1	2,657	0.04%
2022/01/14	1	115.00	0	0.00	115.00	1	2,695	0.04%
2022/01/13	9	118.00	6	117.58	116.00	3	2,717	0.11%
2022/01/12	2	116.25	0	0.00	116.00	2	2,715	0.07%
2022/01/11	1	117.50	0	0.00	116.50	1	2,728	0.04%
2022/01/10	2	118.25	3	120.00	121.00	-1	2,728	-0.04%
2022/01/07	3	117.83	1	117.00	116.50	2	2,746	0.07%
2022/01/06	0	0.00	4	113.00	114.50	-4	2,795	-0.14%
2021/12/28	0	0.00	1	109.50	110.50	-1	4,345	-0.02%
2021/12/27	1.1	110.05	0	0.00	110.50	1.1	4,786	0.02%
2021/12/24	1	111.00	1	111.00	110.50	0	5,362	0.00%
2021/12/20	13	117.31	7	115.86	114.00	6	5,569	0.11%
2021/12/17	9	117.44	10	118.10	116.50	-1	5,313	-0.02%
2021/12/15	1	109.00	0	0.00	109.00	1	5,101	0.02%
2021/12/10	1	108.00	0	0.00	108.50	1	5,104	0.02%
2021/12/06	1	110.00	0	0.00	110.50	1	5,157	0.02%
2021/12/02	0	0.00	1	110.50	110.00	-1	5,170	-0.02%
2021/11/30	0	0.00	2	110.00	112.00	-2	5,196	-0.04%
2021/11/29	0	0.00	4	108.88	109.00	-4	5,193	-0.08%
2021/11/24	1	114.50	1	115.50	112.00	0	5,212	0.00%
2021/11/23	0	0.00	1	111.50	111.00	-1	5,118	-0.02%
2021/11/19	1	111.50	0	0.00	111.50	1	5,154	0.02%
2021/11/16	1	110.50	0	0.00	108.50	1	5,148	0.02%
2021/11/12	0	0.00	2	111.00	111.00	-2	5,142	-0.04%
2021/11/11	2	114.50	1	113.50	112.50	1	5,132	0.02%
2021/11/10	1	116.50	0	0.00	114.00	1	5,123	0.02%
2021/11/01	2	116.50	2	116.00	115.00	0	5,076	0.00%
2021/10/29	0	0.00	2	113.75	113.00	-2	5,063	-0.04%
2021/10/28	1	115.00	1	113.00	114.00	0	5,017	0.00%
2021/10/27	5	107.00	0	0.00	109.00	5	4,896	0.10%
2021/10/25	0	0.00	0	105.50	105.50	0	4,873	0.00%
2021/10/21	1	108.00	1	108.50	108.00	0	4,909	0.00%
2021/10/19	0	0.00	1	108.50	108.00	-1	4,845	-0.02%
2021/10/18	1	106.50	0	0.00	107.50	1	4,837	0.02%
2021/10/15	2	108.25	3	109.67	110.50	-1	4,826	-0.02%
2021/10/14	7	113.36	4	111.50	111.50	3	4,733	0.06%
2021/10/13	5	114.60	5	117.40	118.00	0	4,607	0.00%
2021/10/12	12	120.83	12	117.29	113.00	0	4,523	0.00%
2021/10/08	13	122.50	7	120.57	121.00	6	4,420	0.14%
2021/10/07	7	118.36	5.2	119.18	123.50	1.9	4,316	0.04%
2021/10/06	13.2	127.52	10.1	124.36	122.00	3.1	4,053	0.08%
2021/10/05	1	117.50	1	117.50	123.50	0	3,406	0.00%
2021/10/04	3	117.67	9	120.83	121.50	-6	3,164	-0.19%
2021/10/01	90.1	117.01	85	119.32	113.00	5.1	2,791	0.18%
2021/09/30	1	116.00	9	114.61	116.50	-8	2,257	-0.35%
2021/09/29	0.3	107.50	2	107.75	106.00	-1.7	2,115	-0.08%
2021/09/28	4	102.75	0	0.00	103.50	4	2,203	0.18%
2021/09/27	5.2	103.04	3	103.50	103.00	2.2	2,268	0.10%
2021/09/24	0.2	104.50	0	0.00	102.50	0.2	2,382	0.01%
2021/09/23	0.1	103.00	0	0.00	102.00	0.1	2,481	0.00%
2021/09/22	3.1	102.52	0	0.00	102.50	3.1	2,597	0.12%
2021/09/17	0.1	104.50	0	0.00	103.50	0.1	2,701	0.00%
2021/09/16	1.1	103.55	0	0.00	104.00	1.1	2,764	0.04%
2021/09/15	0.1	106.00	0	0.00	104.50	0.1	2,857	0.00%
2021/09/14	1	107.00	1	105.00	105.00	0	3,029	0.00%
2021/09/10	0.1	110.50	0	0.00	109.50	0.1	3,531	0.00%
2021/09/09	0.1	107.50	0	0.00	106.50	0.1	3,588	0.00%
2021/09/08	0	104.50	0.5	103.00	103.00	-0.5	3,798	-0.01%
2021/09/07	0.1	108.00	0	0.00	107.00	0.1	4,045	0.00%
2021/09/06	0.1	108.00	0	0.00	106.50	0.1	4,273	0.00%
2021/09/03	1.1	108.59	0	0.00	108.50	1.1	4,632	0.02%
2021/09/02	29	110.66	8	110.25	110.50	21	4,879	0.43%
2021/08/30	1	111.00	0	0.00	112.00	1	5,221	0.02%
2021/08/26	1	117.00	0	0.00	115.00	1	5,594	0.02%
2021/08/25	0	0.00	1	113.00	114.50	-1	5,636	-0.02%
2021/08/24	2.1	108.57	0	0.00	110.50	2.1	5,669	0.04%
2021/08/23	5.1	109.51	0	0.00	109.50	5.1	5,800	0.09%
2021/08/20	1.2	108.65	4	108.00	108.50	-2.9	5,868	-0.05%
2021/08/19	1.1	110.98	0	0.00	110.00	1.1	5,888	0.02%
2021/08/17	0	0.00	5	113.50	112.50	-5	5,908	-0.08%
2021/08/16	0	0.00	5	113.50	113.00	-5	5,915	-0.08%
2021/08/13	2.2	114.23	0	0.00	116.00	2.2	5,921	0.04%
2021/08/12	0.2	116.00	0	0.00	115.00	0.2	5,937	0.00%
2021/08/11	2	114.00	0.2	114.00	114.50	1.8	5,995	0.03%
2021/08/10	1	116.50	6	117.33	115.50	-5	6,044	-0.08%
2021/08/09	1.1	120.09	2	119.00	119.50	-0.9	6,130	-0.01%
2021/08/06	1.1	118.36	2	118.50	116.50	-0.9	6,187	-0.01%
2021/08/05	0.2	119.00	0	0.00	119.00	0.2	6,271	0.00%
2021/08/04	2	119.50	0.6	119.00	118.50	1.4	6,460	0.02%
2021/08/03	0	0.00	1	122.50	122.50	-1	6,669	-0.01%
2021/08/02	1	124.00	1	123.50	124.00	0	6,996	0.00%
2021/07/30	0.1	123.00	0	0.00	121.50	0.1	7,098	0.00%
2021/07/29	12.1	122.01	0	0.00	122.00	12.1	7,252	0.17%
2021/07/28	1.1	121.27	1	123.50	123.00	0.1	7,292	0.00%
2021/07/27	1.1	122.91	0	0.00	121.00	1.1	7,352	0.01%
2021/07/23	0.1	127.49	0	0.00	126.50	0.1	7,531	0.00%
2021/07/22	1.1	126.52	0	0.00	126.50	1.1	7,517	0.01%
2021/07/21	0.1	128.00	10	127.80	127.50	-10	7,536	-0.13%
2021/07/20	0.1	130.50	2	130.00	129.00	-2	7,521	-0.03%
2021/07/19	0.1	130.00	0	0.00	129.50	0.1	7,501	0.00%
2021/07/16	0.1	129.50	1	129.00	128.00	-1	7,575	-0.01%
2021/07/15	1.1	129.10	1	131.50	131.00	0.1	7,606	0.00%
2021/07/14	0.1	128.00	7	126.50	126.50	-7	7,680	-0.09%
2021/07/13	3.1	127.98	0	0.00	126.00	3.1	7,810	0.04%
2021/07/12	0	0.00	1.1	130.41	129.00	-1.1	7,844	-0.01%
2021/07/09	4	130.50	0	0.00	129.00	4	7,879	0.05%
2021/07/08	2	130.00	11	129.50	133.50	-9	7,911	-0.11%
2021/07/07	5.1	132.39	0	0.00	130.50	5.1	7,908	0.06%
2021/07/06	4	135.38	2	136.25	134.00	2	7,945	0.03%
2021/07/05	8.1	137.30	8	137.75	136.00	0.1	7,924	0.00%
2021/07/01	4	131.00	0	0.00	129.50	4	7,797	0.05%
2021/06/30	18	135.25	13	134.81	134.00	5	7,705	0.06%
2021/06/29	5	134.40	3	132.00	131.50	2	7,616	0.03%
2021/06/28	0.1	134.00	0	0.00	131.50	0.1	7,515	0.00%
2021/06/25	1	136.50	2	134.25	131.50	-1	7,436	-0.01%
2021/06/24	0	0.00	2	134.25	134.50	-2	7,399	-0.03%
2021/06/23	5	137.60	4	139.50	134.00	1	7,310	0.01%
2021/06/22	13	140.31	17	139.15	137.50	-4	7,170	-0.06%
2021/06/21	0	0.00	5	134.00	133.50	-5	6,799	-0.07%
2021/06/18	2.1	133.48	5	133.70	132.50	-2.9	6,703	-0.04%
2021/06/17	17	133.47	24	132.60	132.50	-7	6,614	-0.11%
2021/06/16	24	133.27	29	134.03	132.50	-5	6,410	-0.08%
2021/06/15	1	129.50	2	129.50	130.00	-1	6,149	-0.02%
2021/06/11	11	124.45	45	127.33	124.50	-34	5,929	-0.57%
2021/06/10	36	122.90	4	121.75	121.50	32	5,562	0.58%
2021/06/09	1	122.00	35	121.80	123.50	-34	5,306	-0.64%
2021/06/07	1	111.50	12	112.63	111.50	-11	5,059	-0.22%
2021/06/04	30	119.72	21	121.98	116.00	9	4,986	0.18%
2021/06/03	0	0.00	2	115.50	116.00	-2	4,642	-0.04%
2021/06/02	0	0.00	1	115.50	115.00	-1	4,624	-0.02%
2021/06/01	0	0.00	2	114.00	113.50	-2	4,574	-0.04%
2021/05/31	6	111.67	19	111.74	110.50	-13	4,564	-0.28%
2021/05/28	5	106.50	0	0.00	106.00	5	4,450	0.11%
2021/05/27	5	103.50	0	0.00	105.50	5	4,400	0.11%
2021/05/26	5	102.50	0	0.00	104.50	5	4,505	0.11%
2021/05/25	1	103.50	2	103.50	103.50	-1	4,499	-0.02%
2021/05/24	7	102.79	3	102.67	103.50	4	4,519	0.09%
2021/05/20	15	102.83	2	102.50	101.50	13	4,619	0.28%
2021/05/19	6	107.25	34	105.26	106.00	-28	4,617	-0.61%
2021/05/18	5	102.00	23	99.69	104.50	-18	4,604	-0.39%
2021/05/17	1	101.00	26	96.73	95.50	-25	4,577	-0.55%
2021/05/14	25	108.04	8	106.94	106.00	17	4,465	0.38%
2021/05/13	27	105.49	5	106.00	106.00	22	4,390	0.50%
2021/05/12	14	106.71	31	112.24	105.50	-17	4,288	-0.40%
2021/05/11	30	116.37	23	114.89	116.00	7	4,090	0.17%
2021/05/10	29	121.97	35	122.89	122.50	-6	3,867	-0.16%
2021/05/07	7	117.64	1	117.50	116.50	6	3,558	0.17%
2021/05/06	10	113.90	3	115.67	119.00	7	3,469	0.20%
2021/05/05	6	109.42	1	110.00	109.00	5	3,343	0.15%
2021/05/04	6	107.92	6	107.75	106.50	0	3,356	0.00%
2021/05/03	20	115.00	1	120.50	112.00	19	3,386	0.56%
2021/04/29	1	114.50	1.1	116.00	116.00	-0.1	3,283	0.00%
2021/04/28	2	112.50	0	0.00	113.50	2	3,255	0.06%
2021/04/27	1	114.50	3	114.00	114.00	-2	3,268	-0.06%
2021/04/26	8.1	112.52	4	115.13	115.00	4.1	3,267	0.13%
2021/04/23	1	111.50	9	111.44	112.00	-8	3,305	-0.24%
2021/04/22	1	116.50	6	113.75	112.00	-5	3,332	-0.15%
2021/04/21	1	117.50	5	116.40	116.50	-4	3,284	-0.12%
2021/04/20	4	116.88	6.1	117.43	117.50	-2.1	3,261	-0.06%
2021/04/19	4	118.13	14	118.79	119.00	-10	3,242	-0.31%
2021/04/16	3	114.00	3	114.33	114.00	0	3,150	0.00%
2021/04/15	2.1	113.48	1	113.00	112.00	1.1	3,155	0.03%
2021/04/14	2	112.50	5	112.30	110.50	-3	3,196	-0.09%
2021/04/13	3	113.33	2	112.00	110.50	1	3,157	0.03%
2021/04/12	1	112.00	1	109.00	112.00	0	3,162	0.00%
2021/04/09	2	108.00	0	0.00	108.00	2	3,138	0.06%
2021/04/08	2	110.50	5	110.20	110.50	-3	3,123	-0.10%
2021/04/07	1	108.00	0	0.00	108.00	1	3,132	0.03%
2021/04/06	0	0.00	3	105.83	106.50	-3	3,160	-0.09%
2021/04/01	0	0.00	1	105.50	106.00	-1	3,207	-0.03%
2021/03/31	0	0.00	1	107.00	106.00	-1	3,224	-0.03%
2021/03/30	3	106.33	3	107.00	108.50	0	3,245	0.00%
2021/03/29	2	105.00	1	106.00	105.50	1	3,277	0.03%
2021/03/26	3	105.50	2	105.00	105.50	1	3,391	0.03%
2021/03/25	1	105.00	0	0.00	105.00	1	3,485	0.03%
2021/03/24	4	105.88	4	106.61	106.00	0	3,537	0.00%
2021/03/23	1	110.00	1	109.00	109.50	0	3,558	0.00%
2021/03/22	3	110.83	1	111.00	111.00	2	3,572	0.06%
2021/03/18	0	0.00	3	114.33	113.50	-3	3,700	-0.08%
2021/03/17	1	113.50	0	0.00	114.00	1	3,728	0.03%
2021/03/16	1	112.00	1	113.00	112.00	0	3,793	0.00%
2021/03/15	0	0.00	5	112.50	112.50	-5	3,836	-0.13%
2021/03/11	1	113.50	0	0.00	113.50	1	3,876	0.03%
2021/03/09	0	0.00	1	111.50	111.50	-1	3,947	-0.03%
2021/03/08	0	0.00	3	112.33	110.50	-3	3,991	-0.08%
2021/03/05	1	113.00	0	0.00	112.00	1	4,015	0.02%
2021/03/04	1	113.00	4	114.75	113.00	-3	4,113	-0.07%
2021/03/03	1	112.00	0	0.00	114.00	1	4,160	0.02%
2021/03/02	1	114.00	2	114.25	113.50	-1	4,227	-0.02%
2021/02/26	8	115.81	7	119.29	114.00	1	4,366	0.02%
2021/02/25	2	114.75	0	0.00	115.00	2	4,307	0.05%
2021/02/24	6	115.08	83	114.96	114.00	-77	4,359	-1.77%
2021/02/23	36	115.85	40	113.50	115.50	-4	4,389	-0.09%
2021/02/22	131	114.15	41	113.04	115.00	90	4,366	2.06%	大買/
2021/02/19	2	109.00	1	111.50	111.50	1	4,314	0.02%
2021/02/18	0	0.00	1	111.50	109.50	-1	4,362	-0.02%
2021/02/03	1	104.50	1	103.50	102.00	0	4,432	0.00%
2021/02/01	1	104.00	0	0.00	104.00	1	4,622	0.02%
2021/01/28	0	0.00	1	104.00	104.00	-1	4,753	-0.02%
2021/01/27	0	0.00	2	106.25	106.50	-2	4,791	-0.04%
2021/01/26	2	107.50	0	0.00	109.00	2	4,830	0.04%
2021/01/25	4	109.13	2	109.25	110.50	2	4,821	0.04%
2021/01/22	0	0.00	1	104.00	105.00	-1	4,748	-0.02%
2021/01/20	2	100.50	3	100.50	100.00	-1	4,804	-0.02%
2021/01/18	1	96.50	5	98.74	102.50	-4	4,802	-0.08%
2021/01/15	1	101.50	0.5	101.00	100.50	0.5	4,794	0.01%
2021/01/14	0.2	105.50	0	0.00	103.50	0.2	4,842	0.00%
2021/01/12	3	101.67	0.2	104.06	101.50	2.8	4,904	0.06%
2021/01/11	1	106.50	5.2	105.83	106.00	-4.2	4,880	-0.09%
2021/01/08	1	109.00	0	0.00	109.00	1	4,914	0.02%
2021/01/07	10	112.15	4	112.00	113.50	6	4,952	0.12%
2021/01/05	2	110.25	1	111.00	110.00	1	5,662	0.02%
2021/01/04	0	0.00	2	106.50	109.50	-2	5,885	-0.03%
2020/12/31	4	107.50	6	107.83	107.00	-2	5,926	-0.03%
2020/12/30	7	107.71	0	0.00	109.00	7	6,274	0.11%
2020/12/29	1	109.00	0	0.00	109.00	1	6,638	0.02%
2020/12/28	5	109.80	1	110.00	110.00	4	6,673	0.06%
2020/12/25	5	112.70	1	113.50	112.50	4	6,715	0.06%
2020/12/24	1	113.00	0	0.00	113.00	1	6,845	0.01%
2020/12/23	1	114.50	0	0.00	113.50	1	7,092	0.01%
2020/12/22	7	119.14	3	118.50	113.50	4	7,963	0.05%
2020/12/21	18	114.19	17	114.03	118.50	1	7,993	0.01%
2020/12/18	0.1	115.00	3	115.00	112.00	-2.9	8,037	-0.04%
2020/12/17	1	109.50	3	110.00	110.50	-2	8,124	-0.02%
2020/12/16	2	114.00	3	113.83	114.00	-1	8,311	-0.01%
2020/12/15	5	112.60	15	112.43	111.50	-10	8,619	-0.12%
2020/12/14	5	117.10	0	0.00	116.50	5	8,628	0.06%
2020/12/11	3.1	119.68	1	120.00	120.00	2.1	8,708	0.02%
2020/12/10	2	122.25	0	0.00	121.50	2	8,802	0.02%
2020/12/09	1	122.00	0	0.00	122.00	1	9,052	0.01%
2020/12/07	2.1	122.50	0	0.00	122.50	2.1	9,957	0.02%
2020/12/04	2	124.00	0	0.00	124.00	2	10,280	0.02%
2020/12/03	1	127.50	2	128.75	126.00	-1	10,551	-0.01%
2020/12/02	2.1	126.60	0	0.00	126.00	2.1	11,057	0.02%
2020/12/01	3	128.83	3.3	129.10	128.50	-0.3	11,168	0.00%
2020/11/30	5	131.40	10	132.00	130.50	-5	11,330	-0.04%
2020/11/27	0	0.00	1	128.00	129.00	-1	11,394	-0.01%
2020/11/26	8	127.88	9	127.28	127.00	-1	11,696	-0.01%
2020/11/25	8.1	125.06	6	124.25	125.50	2.1	12,113	0.02%
2020/11/24	3.1	120.72	2	122.00	120.00	1.1	12,092	0.01%
2020/11/23	3.1	121.57	0	0.00	122.00	3.1	12,418	0.03%
2020/11/20	3.1	122.71	0	0.00	123.50	3.1	12,613	0.02%
2020/11/19	2	126.25	4	126.13	126.00	-2	12,815	-0.02%
2020/11/18	4.2	125.02	7	125.00	124.50	-2.8	13,059	-0.02%
2020/11/17	8.1	125.74	1	124.00	124.00	7.1	13,204	0.05%
2020/11/16	16.4	127.79	2	126.50	125.50	14.4	13,334	0.11%
2020/11/13	0	0.00	7.1	129.01	130.00	-7.1	13,382	-0.05%
2020/11/12	3	129.00	0	0.00	128.50	3	13,825	0.02%
2020/11/10	15.2	133.25	11	132.00	130.50	4.2	13,956	0.03%
2020/11/09	13	135.19	3	134.50	134.00	10	14,046	0.07%
2020/11/06	2	132.00	7	132.00	131.00	-5	13,998	-0.04%
2020/11/05	2.1	130.54	5	133.20	130.00	-2.9	14,170	-0.02%
2020/11/04	12	129.79	5	132.30	129.50	7	14,447	0.05%
2020/11/03	6	129.08	6	132.08	131.50	0	14,817	0.00%
2020/11/02	11	127.95	0	0.00	127.50	11	14,818	0.07%
2020/10/30	3	131.33	2.1	132.66	130.00	0.9	14,818	0.01%
2020/10/29	10	132.00	0	0.00	132.00	10	14,959	0.07%
2020/10/28	3	134.17	19.1	134.94	133.50	-16.1	14,980	-0.11%
2020/10/27	1	132.50	4	132.00	132.00	-3	14,965	-0.02%
2020/10/26	16	131.90	0	0.00	130.00	16	15,370	0.10%
2020/10/23	2	131.03	2	133.50	132.00	0	15,697	0.00%
2020/10/22	3	129.17	5	129.40	131.00	-2	15,679	-0.01%
2020/10/21	3	132.83	1	133.00	132.00	2	15,659	0.01%
2020/10/20	17	131.32	4	132.50	132.50	13	15,711	0.08%
2020/10/19	2	135.00	1	135.00	135.00	1	15,682	0.01%
2020/10/16	5	135.60	4	135.50	134.50	1	15,822	0.01%
2020/10/15	4	139.25	3	138.83	138.00	1	15,821	0.01%
2020/10/14	6	142.42	5	142.70	141.50	1	15,766	0.01%
2020/10/13	13	140.42	17	142.32	139.50	-4	15,613	-0.03%
2020/10/12	10	138.00	13	138.65	139.00	-3	15,189	-0.02%
2020/10/08	6	136.42	154	135.99	135.00	-148	15,200	-0.97%	大賣/鉅額交易
2020/10/07	80	140.30	129	137.31	135.50	-49	15,128	-0.32%	大賣/
2020/10/06	294	135.48	117	136.40	138.00	177	14,831	1.19%	大買/大賣/鉅額交易
2020/10/05	3	128.17	4	127.75	130.00	-1	14,654	-0.01%
2020/09/30	4	124.75	5	125.70	128.00	-1	14,650	-0.01%
2020/09/29	13	123.96	5	123.90	125.00	8	14,619	0.05%
2020/09/28	20	124.70	20	124.95	124.00	0	14,564	0.00%
2020/09/25	368	138.65	374	134.74	123.50	-6	14,299	-0.04%	大買/大賣/
2020/09/24	4	132.00	11	132.00	131.00	-7	13,382	-0.05%
2020/09/23	2	131.25	3	132.33	133.00	-1	13,238	-0.01%
2020/09/22	15	131.17	12	132.88	130.00	3	13,125	0.02%
2020/09/21	16	134.19	11	133.77	132.00	5	13,008	0.04%
2020/09/18	5	134.90	8	133.50	135.00	-3	12,802	-0.02%
2020/09/17	6	130.42	7	129.86	129.00	-1	12,474	-0.01%
2020/09/16	4	130.00	6	130.00	132.00	-2	12,394	-0.02%
2020/09/15	2	128.00	2	128.50	129.50	0	12,266	0.00%
2020/09/14	14	128.61	9	129.72	129.00	5	12,154	0.04%
2020/09/11	80	137.43	74	138.57	130.50	6	11,857	0.05%
2020/09/10	96	132.33	93	132.24	133.50	3	11,230	0.03%
2020/09/09	155	130.18	154	130.29	134.00	1	10,947	0.01%	大買/大賣/
2020/09/08	77	128.73	72	126.24	127.00	5	10,630	0.05%
2020/09/07	82.1	132.17	76	132.80	132.50	6.1	10,371	0.06%
2020/09/04	12	123.50	6	123.83	124.00	6	9,944	0.06%
2020/09/03	6	124.17	4	124.75	124.50	2	9,887	0.02%
2020/09/02	3	121.50	7	122.36	123.50	-4	9,735	-0.04%
2020/09/01	213	124.42	203	123.12	120.00	10	9,670	0.10%	大買/大賣/
2020/08/31	1.1	119.82	9	119.61	123.00	-7.9	9,339	-0.08%
2020/08/28	3	115.00	1	114.00	113.50	2	8,874	0.02%
2020/08/27	114	116.07	108	117.02	113.50	6	8,776	0.07%	大買/大賣/
2020/08/26	2.1	111.88	13	111.85	113.50	-10.9	8,455	-0.13%
2020/08/25	8.1	110.73	4	110.13	108.00	4.1	8,298	0.05%
2020/08/24	4	106.88	20	105.93	108.00	-16	8,316	-0.19%
2020/08/21	2	101.25	2	102.50	102.50	0	8,429	0.00%
2020/08/20	7	99.44	1	100.00	99.00	6	8,356	0.07%
2020/08/19	4	106.63	3	107.00	105.50	1	8,192	0.01%
2020/08/18	25	104.56	10	106.70	105.00	15	8,084	0.19%
2020/08/17	1	99.00	2	99.15	101.00	-1	7,657	-0.01%
2020/08/14	2	99.65	15	99.89	98.50	-13	7,612	-0.17%
2020/08/13	6	97.08	5	97.90	99.40	1	7,588	0.01%
2020/08/12	5	98.88	4	98.53	98.20	1	7,538	0.01%
2020/08/11	4	98.85	7	99.07	99.10	-3	7,552	-0.04%
2020/08/10	240	100.94	223	100.09	98.40	17	7,429	0.23%	大買/大賣/
2020/08/07	261	98.10	255	96.48	100.00	6	7,137	0.08%	大買/大賣/
2020/08/06	7	94.26	8	94.80	93.70	-1	6,803	-0.01%
2020/08/05	4	93.73	6.1	93.93	93.60	-2.1	6,815	-0.03%
2020/08/04	136	95.11	133	95.09	94.00	3	6,837	0.04%	大買/大賣/
2020/08/03	6	92.70	6	92.25	93.00	0	6,713	0.00%
2020/07/31	3	93.00	4	92.18	92.20	-1	6,772	-0.01%
2020/07/30	28	95.60	15	94.68	93.50	13	7,089	0.18%
2020/07/29	5.1	93.29	39	93.44	92.80	-33.9	7,121	-0.48%
2020/07/28	0	0.00	2	88.45	87.60	-2	6,862	-0.03%
2020/07/27	1	89.40	7	89.36	89.30	-6	6,882	-0.09%
2020/07/24	16	88.91	2	89.90	87.70	14	6,840	0.20%
2020/07/23	4	89.20	7	89.50	89.60	-3	6,813	-0.04%
2020/07/22	11	89.90	10	90.25	88.40	1	6,770	0.01%
2020/07/21	9	88.80	8	89.01	89.10	1	6,617	0.02%
2020/07/20	0	0.00	1	87.50	87.90	-1	6,546	-0.02%
2020/07/17	3	86.30	2	87.10	86.60	1	6,502	0.02%
2020/07/16	1	88.00	1	86.90	88.00	0	6,434	0.00%
2020/07/15	10	87.83	30	88.15	85.50	-20	6,338	-0.32%
2020/07/14	0	0.00	2	84.80	83.70	-2	6,094	-0.03%
2020/07/13	1	84.80	1	85.70	84.50	0	6,103	0.00%
2020/07/10	17	86.64	16	85.22	85.20	1	6,061	0.02%
2020/07/09	7	84.70	1	84.30	83.70	6	5,844	0.10%
2020/07/07	5	83.08	0	0.00	81.50	5	5,885	0.08%
2020/07/06	1	84.90	0	0.00	85.00	1	5,861	0.02%
2020/07/03	0	0.00	6	84.93	84.80	-6	5,902	-0.10%
2020/07/02	3	84.90	4	84.90	84.70	-1	5,995	-0.02%
2020/07/01	1	84.20	0	0.00	85.40	1	6,078	0.02%
2020/06/30	3	84.40	0	0.00	83.80	3	6,148	0.05%
2020/06/29	1	85.00	0	0.00	85.00	1	6,218	0.02%
2020/06/24	8	86.39	1	86.90	86.10	7	6,224	0.11%
2020/06/23	1	86.20	0	0.00	86.00	1	6,294	0.02%
2020/06/19	10	87.38	5	87.02	86.80	5	6,422	0.08%
2020/06/18	3	87.67	6	88.42	87.70	-3	6,471	-0.05%
2020/06/17	2	86.90	2	87.35	86.90	0	6,542	0.00%
2020/06/15	17	86.77	0	0.00	86.10	17	6,985	0.24%
2020/06/12	3	86.40	2	87.20	87.00	1	7,107	0.01%
2020/06/11	6	89.13	4	89.15	87.40	2	7,441	0.03%
2020/06/10	3	91.20	1	90.20	91.00	2	7,668	0.03%
2020/06/09	1	92.00	2	92.30	91.70	-1	8,053	-0.01%
2020/06/08	6	92.60	8	92.89	92.90	-2	8,207	-0.02%
2020/06/05	3	90.37	4	90.28	91.40	-1	8,337	-0.01%
2020/06/04	0	0.00	2	88.80	88.70	-2	8,491	-0.02%
2020/06/03	1	88.30	0	0.00	88.40	1	8,703	0.01%
2020/06/02	3	89.40	1	90.30	88.90	2	8,813	0.02%
2020/06/01	2	91.05	5	90.22	91.20	-3	8,787	-0.03%
2020/05/29	163	93.64	126	91.08	89.50	37	8,748	0.42%	大買/大賣/
2020/05/28	56	92.66	69	91.55	91.80	-13	8,599	-0.15%
2020/05/27	1	88.00	3	87.60	87.50	-2	8,429	-0.02%
2020/05/26	0	0.00	2	87.00	86.40	-2	8,592	-0.02%
2020/05/25	2	84.00	4	85.48	86.50	-2	8,772	-0.02%
2020/05/22	2	86.70	0	0.00	84.30	2	8,761	0.02%
2020/05/21	4	85.63	4	85.98	85.60	0	8,736	0.00%
2020/05/20	2	84.70	4	86.38	84.60	-2	8,723	-0.02%
2020/05/19	14	87.72	7	87.99	86.50	7	8,637	0.08%
2020/05/18	1	86.60	2	87.35	87.70	-1	8,557	-0.01%
2020/05/15	8	84.14	2	82.80	83.20	6	8,482	0.07%
2020/05/14	7	86.20	6	85.85	84.20	1	8,460	0.01%
2020/05/13	1	86.60	0	0.00	85.90	1	8,343	0.01%
2020/05/12	12	87.79	0	0.00	87.40	12	8,258	0.15%
2020/05/11	6	88.82	0	0.00	88.10	6	8,179	0.07%
2020/05/08	2	89.45	0	0.00	89.60	2	8,130	0.02%
2020/05/07	6	90.08	1	88.50	90.00	5	8,072	0.06%
2020/05/06	43	92.86	39	92.52	88.50	4	7,962	0.05%
2020/05/05	6	88.80	31	88.87	91.30	-25	7,567	-0.33%
2020/05/04	2	83.65	5	83.38	83.00	-3	7,113	-0.04%
2020/04/30	3	82.80	4	82.83	83.80	-1	7,022	-0.01%
2020/04/29	5	82.20	1	82.60	81.80	4	6,971	0.06%
2020/04/28	5	82.00	2	80.50	82.50	3	6,967	0.04%
2020/04/24	0	0.00	7	79.39	78.60	-7	6,939	-0.10%
2020/04/22	1	81.20	0	0.00	81.50	1	6,872	0.01%
2020/04/17	1	83.30	1	83.20	81.80	0	6,954	0.00%
2020/04/16	1	82.10	6	82.37	83.70	-5	6,962	-0.07%
2020/04/15	1	82.50	1	81.90	82.80	0	6,954	0.00%
2020/04/14	1	82.30	0	0.00	82.20	1	6,966	0.01%
2020/04/10	3	83.80	2	82.65	84.50	1	6,854	0.01%
2020/04/09	4	82.90	54	84.58	81.30	-50	6,781	-0.74%
2020/04/08	30	83.72	0	0.00	84.30	30	6,713	0.45%
2020/04/07	55	83.04	41	82.90	83.00	14	6,658	0.21%
2020/04/06	19	80.61	15	81.09	81.80	4	6,569	0.06%
2020/04/01	3	77.60	3	78.23	78.90	0	6,473	0.00%
2020/03/31	5	75.92	6	76.50	77.70	-1	6,388	-0.02%
2020/03/30	5	74.90	5	74.34	74.10	0	6,324	0.00%
2020/03/27	13	76.29	4	76.30	75.60	9	6,358	0.14%
2020/03/26	0	0.00	2	75.80	75.80	-2	6,378	-0.03%
2020/03/25	2	76.40	0	0.00	75.30	2	6,323	0.03%
2020/03/24	2	75.30	0	0.00	74.60	2	6,241	0.03%
2020/03/23	1	70.10	22	70.90	72.50	-21	6,196	-0.34%
2020/03/20	26	74.58	12	74.73	73.00	14	6,100	0.23%
2020/03/19	60	78.35	57	79.06	71.60	3	5,881	0.05%
2020/03/18	2	78.70	2	80.15	79.50	0	5,633	0.00%
2020/03/17	13	80.95	28	83.90	78.60	-15	5,468	-0.27%
2020/03/16	21	85.60	16	85.75	83.60	5	5,091	0.10%
2020/03/13	38	83.68	23	83.60	84.40	15	4,749	0.32%
2020/03/12	15	81.09	40	80.46	81.00	-25	4,251	-0.59%
2020/03/11	12	83.58	6	83.92	83.00	6	4,036	0.15%
2020/03/10	0	0.00	3	78.60	83.30	-3	3,777	-0.08%
2020/03/09	7	80.17	8	80.09	78.60	-1	3,560	-0.03%
2020/03/06	3	79.13	3	79.00	78.70	0	3,313	0.00%
2020/03/05	0	0.00	7	76.84	77.50	-7	3,167	-0.22%
2020/03/04	0	0.00	1	79.00	75.90	-1	3,118	-0.03%
2020/03/03	6	78.57	2	78.65	78.10	4	3,053	0.13%
2020/03/02	50	77.36	29	75.99	79.00	21	2,907	0.72%
2020/02/27	4	77.35	4	78.10	73.60	0	2,709	0.00%
2020/02/26	11	74.94	13	76.19	77.00	-2	2,456	-0.08%
2020/02/24	2	73.20	0	0.00	73.20	2	2,209	0.09%
2020/02/20	0	0.00	3	72.50	72.60	-3	2,157	-0.14%
2020/02/18	0	0.00	11	72.65	71.80	-11	2,151	-0.51%
2020/02/17	3	72.10	3	72.03	72.30	0	2,152	0.00%
2020/02/14	3	69.60	0	0.00	69.50	3	2,097	0.14%
2020/02/13	1	69.00	0	0.00	68.70	1	2,132	0.05%
2020/02/12	0	0.00	1	68.70	68.70	-1	2,164	-0.05%
2020/02/11	1	68.50	1	69.50	68.50	0	2,196	0.00%
2020/02/10	1	66.50	1	67.10	67.80	0	2,236	0.00%
2020/02/07	4	67.80	0	0.00	67.40	4	2,334	0.17%
2020/02/06	1	68.90	0	0.00	68.90	1	2,498	0.04%
2020/02/05	3	68.50	0	0.00	68.10	3	2,498	0.12%
2020/01/31	1	68.30	0	0.00	68.60	1	2,555	0.04%
2020/01/30	1	69.00	0	0.00	66.90	1	2,568	0.04%
2020/01/20	0	0.00	5	71.80	71.80	-5	2,529	-0.20%
2020/01/15	1	72.30	0	0.00	71.30	1	2,611	0.04%
2020/01/14	10	72.50	43	72.45	72.30	-33	2,602	-1.27%
2020/01/13	23	75.33	20	73.10	72.50	3	2,575	0.12%
2020/01/10	0	0.00	2	70.15	70.10	-2	2,429	-0.08%
2020/01/09	1	68.40	0	0.00	68.50	1	2,378	0.04%
2020/01/08	2	68.85	0	0.00	68.00	2	2,370	0.08%
2020/01/07	1	70.20	0	0.00	70.30	1	2,375	0.04%
2020/01/03	31	71.41	0	0.00	71.40	31	2,505	1.24%
2020/01/02	1	72.80	0	0.00	72.60	1	2,547	0.04%
2019/12/27	1	72.30	0	0.00	72.10	1	2,547	0.04%
2019/12/26	7	72.90	13	72.16	72.10	-6	2,562	-0.23%
2019/12/25	8	74.20	10	72.74	72.60	-2	2,559	-0.08%
2019/12/24	10	77.50	8	75.49	75.00	2	2,531	0.08%
2019/12/23	1	75.00	1	75.70	75.80	0	2,496	0.00%
2019/12/19	1	73.50	0	0.00	72.70	1	2,446	0.04%
2019/12/11	1	72.30	0	0.00	71.20	1	2,681	0.04%
2019/12/10	0	0.00	2	72.20	71.80	-2	2,719	-0.07%
2019/12/02	0	0.00	6	70.50	70.60	-6	2,969	-0.20%
2019/11/26	3	73.80	0	0.00	73.80	3	3,088	0.10%
2019/11/21	3	72.30	0	0.00	71.90	3	3,146	0.10%
2019/11/20	1	71.90	3	71.90	71.70	-2	3,176	-0.06%
2019/11/15	8	73.68	10	72.80	72.80	-2	3,217	-0.06%
2019/11/14	15	74.58	11	72.50	72.50	4	3,203	0.12%
2019/11/08	5	76.56	2	75.60	75.60	3	3,100	0.10%
2019/11/07	3	76.20	2	76.30	76.30	1	3,072	0.03%
2019/11/06	4	76.40	2	75.80	75.20	2	3,027	0.07%
2019/11/05	14	76.63	18	76.08	75.00	-4	2,937	-0.14%
2019/11/04	0	0.00	2	72.10	73.10	-2	2,784	-0.07%
2019/11/01	6	72.82	0	0.00	72.80	6	2,777	0.22%
2019/10/31	1	72.40	0	0.00	71.30	1	2,826	0.04%
2019/10/29	1	71.90	0	0.00	70.50	1	2,838	0.04%
2019/10/28	0	0.00	1	72.10	72.00	-1	2,938	-0.03%
2019/10/25	1	71.50	0	0.00	71.50	1	3,007	0.03%
2019/10/24	0	0.00	5	73.30	73.80	-5	3,101	-0.16%
2019/10/23	5	73.80	0	0.00	73.50	5	3,136	0.16%
2019/10/22	0	0.00	0.3	74.60	74.70	-0.3	3,198	-0.01%
2019/10/15	13	77.95	12	76.00	76.00	1	4,065	0.02%
2019/10/14	33	78.52	94	77.94	77.60	-61	4,178	-1.46%
2019/10/09	10	77.40	0	0.00	77.40	10	4,093	0.24%
2019/10/08	2	77.40	34	76.85	76.20	-32	4,021	-0.80%
2019/10/07	52	75.12	12	75.50	75.10	40	3,963	1.01%
2019/10/02	1	75.90	0	0.00	75.30	1	4,017	0.02%
2019/09/26	7	76.67	8	75.90	75.30	-1	4,005	-0.02%
2019/09/25	4	76.65	4	76.85	76.80	0	3,976	0.00%
2019/09/24	21	77.30	1	77.20	77.00	20	3,966	0.50%
2019/09/23	1	75.60	21	76.20	75.80	-20	3,918	-0.51%
2019/09/20	1	76.00	1	76.50	75.80	0	3,914	0.00%
2019/09/19	27	77.09	26	76.97	76.30	1	3,899	0.03%
2019/09/18	20	77.90	21	78.03	77.70	-1	3,860	-0.03%
2019/09/17	4	77.83	4	77.30	77.30	0	3,835	0.00%
2019/09/16	57	77.74	40	79.00	77.50	17	3,934	0.43%
2019/09/12	3	76.80	24	77.49	76.80	-21	3,825	-0.55%
2019/09/11	7	76.29	7	76.61	76.60	0	3,803	0.00%
2019/09/10	13	75.04	3	75.30	74.80	10	3,744	0.27%
2019/09/06	1	74.30	1	74.90	76.00	0	3,696	0.00%
2019/09/05	4	74.55	14	74.34	74.20	-10	3,689	-0.27%
2019/09/04	5	74.74	9	74.93	74.90	-4	3,762	-0.11%
2019/09/03	1	75.00	6	71.87	74.10	-5	3,726	-0.13%
2019/09/02	1	69.60	5	69.40	71.60	-4	3,675	-0.11%
2019/08/30	0	0.00	20	69.55	69.30	-20	3,729	-0.54%
2019/08/26	0	0.00	1	71.30	71.30	-1	3,998	-0.03%
2019/08/23	2	70.75	1	71.90	71.50	1	3,993	0.03%
2019/08/22	12	71.70	0	0.00	71.30	12	3,966	0.30%
2019/08/21	0	0.00	1	72.90	73.00	-1	3,928	-0.03%
2019/08/20	1	72.20	0	0.00	72.10	1	3,923	0.03%
2019/08/19	1	73.60	0	0.00	72.90	1	3,923	0.03%
2019/08/15	10	71.20	0	0.00	71.40	10	3,938	0.25%
2019/08/13	1	73.40	0	0.00	73.40	1	4,081	0.02%
2019/08/08	0	0.00	3	73.67	74.30	-3	4,088	-0.07%
2019/08/07	1	72.90	0	0.00	72.10	1	4,098	0.02%
2019/08/06	1	71.10	1	72.10	72.60	0	4,114	0.00%
2019/08/05	1	72.60	1	74.00	72.90	0	4,117	0.00%
2019/08/02	1	73.10	0	0.00	73.40	1	4,112	0.02%
2019/07/31	57	76.65	32	76.28	76.60	25	4,034	0.62%
2019/07/30	2	76.65	0	0.00	75.80	2	4,001	0.05%
2019/07/29	3	82.00	25	81.18	79.90	-22	3,882	-0.57%
2019/07/26	42	81.83	34	81.27	81.60	8	3,842	0.21%
2019/07/25	11	79.51	10	79.80	79.80	1	3,739	0.03%
2019/07/24	22	80.34	2	81.00	79.80	20	3,714	0.54%
2019/07/22	7	79.80	6	78.95	78.80	1	3,615	0.03%
2019/07/19	12	78.58	15	78.93	79.20	-3	3,610	-0.08%
2019/07/18	45	77.60	3	77.17	76.80	42	3,515	1.19%
2019/07/17	32	76.86	92	78.21	78.10	-60	3,303	-1.82%
2019/07/16	10	71.50	3	72.00	74.00	7	2,902	0.24%
2019/07/15	0	0.00	30	69.13	69.30	-30	2,751	-1.09%
2019/07/10	5	70.30	0	0.00	70.30	5	2,876	0.17%
2019/07/09	0	0.00	5	70.20	70.50	-5	2,869	-0.17%
2019/07/04	1	69.30	1	69.00	69.00	0	2,863	0.00%
2019/06/28	0	0.00	1	64.80	64.90	-1	2,906	-0.03%
2019/06/27	3	65.70	0	0.00	65.50	3	2,937	0.10%
2019/06/25	1	66.40	0	0.00	66.20	1	3,000	0.03%
2019/06/24	0	0.00	1	66.20	66.10	-1	3,004	-0.03%
2019/06/21	20	67.50	13	68.05	66.90	7	2,962	0.24%
2019/06/19	1	69.90	0	0.00	69.90	1	2,941	0.03%
2019/06/18	20	70.00	0	0.00	69.30	20	3,037	0.66%
2019/06/17	2	69.90	1	70.10	69.70	1	3,236	0.03%
2019/06/14	0	0.00	1	69.50	69.60	-1	3,334	-0.03%
2019/06/13	1	69.90	1	69.60	69.60	0	3,325	0.00%
2019/06/12	21	71.29	12	72.22	70.00	9	3,290	0.27%
2019/06/11	16	69.55	2	69.70	69.30	14	3,206	0.44%
2019/06/10	2	70.00	48	69.79	70.10	-46	3,183	-1.44%
2019/06/06	6	68.37	1	69.60	68.70	5	3,137	0.16%
2019/06/05	18	68.07	24	67.46	68.60	-6	3,078	-0.19%
2019/06/04	1	66.00	1	66.00	66.00	0	2,931	0.00%
2019/06/03	12	65.50	2	66.15	64.10	10	2,900	0.34%
2019/05/31	34	64.69	4	65.28	65.40	30	2,850	1.05%
2019/05/29	1	62.10	0	0.00	62.10	1	2,775	0.04%
2019/05/27	1	62.00	0	0.00	62.20	1	2,780	0.04%
2019/05/24	2	62.45	0	0.00	62.30	2	2,789	0.07%
2019/05/23	11	62.89	12	63.39	63.10	-1	2,807	-0.04%
2019/05/22	7	63.46	7	63.07	62.40	0	2,851	0.00%
2019/05/20	6	64.83	5	64.08	64.40	1	2,977	0.03%
2019/05/17	2	60.20	1	60.80	60.80	1	2,901	0.03%
2019/05/16	1	60.00	0	0.00	60.00	1	2,945	0.03%
2019/05/15	1	62.20	3	61.40	62.60	-2	2,945	-0.07%
2019/05/14	1	57.00	1	57.80	60.40	0	2,978	0.00%
2019/05/10	2	61.40	2	60.80	60.80	0	3,121	0.00%
2019/05/09	22	62.91	0	0.00	62.00	22	3,214	0.68%
2019/05/08	1	64.30	0	0.00	62.70	1	3,271	0.03%
2019/05/07	0	0.00	1	63.70	63.70	-1	3,348	-0.03%
2019/05/06	1	63.40	0	0.00	63.60	1	3,616	0.03%
2019/05/03	4	63.28	11	63.40	63.50	-7	3,946	-0.18%
2019/05/02	1	62.40	1	64.00	62.40	0	4,045	0.00%
2019/04/30	0	0.00	2	61.20	60.90	-2	4,023	-0.05%
2019/04/29	1	62.60	0	0.00	62.00	1	4,088	0.02%
2019/04/26	1	63.90	1	62.90	62.40	0	4,083	0.00%
2019/04/24	1	68.40	1	69.30	68.40	0	4,033	0.00%
2019/04/23	1	68.20	1	70.20	68.20	0	4,058	0.00%
2019/04/22	2	69.95	2	69.75	68.90	0	4,040	0.00%
2019/04/18	10	66.60	0	0.00	70.00	10	4,143	0.24%
2019/04/17	3	71.17	2	70.90	69.40	1	4,083	0.02%
2019/04/16	10	71.90	0	0.00	71.90	10	4,072	0.25%
2019/04/12	4	73.50	3	71.77	71.90	1	4,313	0.02%
2019/04/11	8	75.68	3	75.20	74.00	5	4,398	0.11%
2019/04/10	1	74.30	0	0.00	74.50	1	4,433	0.02%
2019/04/09	0	0.00	4	74.00	73.60	-4	4,515	-0.09%
2019/04/08	1	74.80	0	0.00	74.10	1	4,521	0.02%
2019/04/03	0	0.00	10	73.10	73.70	-10	4,517	-0.22%
2019/04/01	0	0.00	1	73.00	71.70	-1	4,815	-0.02%
2019/03/26	0	0.00	3	74.50	73.80	-3	5,053	-0.06%
2019/03/25	2	74.10	1	74.30	74.00	1	5,074	0.02%
2019/03/21	4	76.65	1	77.10	74.20	3	5,039	0.06%
2019/03/20	3	75.33	6	74.98	75.80	-3	4,979	-0.06%
2019/03/19	1	71.90	5	72.06	72.50	-4	4,803	-0.08%
2019/03/15	1	68.80	0	0.00	69.00	1	4,770	0.02%
2019/03/05	1	69.00	0	0.00	68.90	1	5,601	0.02%
2019/03/04	0	0.00	1	70.00	69.10	-1	5,658	-0.02%
2019/02/27	1	68.40	1	69.10	69.40	0	5,910	0.00%
2019/02/25	0	0.00	1	70.00	70.40	-1	6,074	-0.02%
2019/02/22	0	0.00	1	70.10	70.10	-1	6,109	-0.02%
2019/02/21	1	72.00	1	71.90	71.00	0	6,109	0.00%
2019/02/20	1	70.70	1	70.40	70.10	0	6,103	0.00%
2019/02/19	2	71.00	1	70.30	70.10	1	6,159	0.02%
2019/02/18	0	0.00	1	67.60	68.50	-1	6,167	-0.02%
2019/02/15	2	69.45	1	70.00	68.20	1	6,632	0.02%
2019/02/14	1	68.80	3	68.77	68.50	-2	6,673	-0.03%
2019/02/13	1	69.50	4	69.00	68.70	-3	6,744	-0.04%
2019/02/12	3	71.57	5	70.90	70.00	-2	6,721	-0.03%
2019/02/11	2	70.00	1	71.50	69.90	1	6,675	0.01%
2019/01/30	1	65.80	3	68.57	65.80	-2	6,692	-0.03%
2019/01/29	39	67.01	54	65.99	66.90	-15	6,755	-0.22%
2019/01/28	74	66.88	51	65.67	66.30	23	6,809	0.34%
2019/01/25	3	64.93	2	63.80	64.40	1	6,929	0.01%
2019/01/24	3	61.87	3	63.20	65.60	0	6,718	0.00%
2019/01/21	1	54.20	1	55.10	55.20	0	6,652	0.00%
2019/01/17	0	0.00	1	58.40	56.60	-1	6,808	-0.01%
2019/01/16	3	56.90	5	57.60	57.80	-2	6,925	-0.03%
2019/01/15	2	55.10	1	56.10	56.50	1	7,096	0.01%
2019/01/14	2	55.00	3	54.40	54.20	-1	7,266	-0.01%
2019/01/11	2	54.70	1	54.60	54.60	1	7,486	0.01%
2019/01/10	1	54.70	1	55.40	55.10	0	7,773	0.00%
2019/01/09	1	53.50	1	53.30	53.00	0	7,830	0.00%
2019/01/07	1	54.30	1	53.70	52.80	0	8,129	0.00%
2019/01/04	2	54.10	2	53.00	52.50	0	8,277	0.00%
2019/01/03	1	58.90	2	58.05	58.30	-1	8,492	-0.01%
2019/01/02	4	61.85	2	62.20	61.10	2	8,680	0.02%
2018/12/28	1	66.00	1	65.10	65.00	0	8,801	0.00%
2018/12/26	1	64.80	1	64.80	63.20	0	9,370	0.00%
2018/12/24	2	66.85	2	67.15	67.10	0	10,018	0.00%
2018/12/22	3	63.50	3	64.37	65.00	0	10,207	0.00%
2018/12/21	1	57.70	1	57.30	59.10	0	10,623	0.00%
2018/12/18	141	63.01	0	0.00	61.00	141	11,953	1.18%	大買/鉅額交易
2018/12/14	2	63.25	1	63.40	63.20	1	12,465	0.01%
2018/12/13	1	67.50	1	66.70	65.00	0	12,579	0.00%
2018/12/10	2	65.60	2	64.85	64.30	0	13,465	0.00%
2018/12/06	10	66.10	10	64.89	64.80	0	14,114	0.00%
2018/12/05	11	67.82	0	0.00	66.90	11	14,250	0.08%
2018/12/03	4	68.58	7	68.54	68.30	-3	14,797	-0.02%
2018/11/30	7	65.24	7	69.74	67.80	0	14,973	0.00%
2018/11/29	0	0.00	1	69.50	68.20	-1	14,764	-0.01%
2018/11/28	11	71.65	11	70.88	71.00	0	14,595	0.00%
2018/11/27	0	0.00	1	72.30	73.00	-1	14,535	-0.01%
2018/11/26	1	69.30	4	69.65	72.30	-3	14,478	-0.02%
2018/11/23	1	75.80	0	0.00	74.80	1	14,229	0.01%
2018/11/22	1	79.50	1	79.60	76.50	0	14,115	0.00%
2018/11/16	1	81.20	2	81.70	80.30	-1	14,049	-0.01%
2018/11/15	5	83.26	3	82.80	82.20	2	13,976	0.01%
2018/11/14	66	85.19	67.6	86.21	83.80	-1.6	13,824	-0.01%
2018/11/13	0	0.00	1	80.00	80.90	-1	13,419	-0.01%
2018/11/12	5	80.92	0	0.00	80.20	5	13,402	0.04%
2018/11/09	1	78.50	0	0.00	79.80	1	13,327	0.01%
2018/11/08	1	80.30	1	80.00	78.50	0	13,296	0.00%
2018/11/07	17	81.09	17	80.79	80.30	0	13,236	0.00%
2018/11/06	1	80.20	3	81.30	79.50	-2	13,157	-0.02%
2018/11/05	0	0.00	21	79.20	78.60	-21	12,993	-0.16%
2018/11/02	5	77.80	10	77.45	77.70	-5	12,891	-0.04%
2018/11/01	2	74.95	2	74.90	74.50	0	12,665	0.00%
2018/10/31	13	74.30	12	74.88	74.30	1	12,596	0.01%
2018/10/30	12	70.55	2	70.90	74.20	10	12,473	0.08%
2018/10/29	2	73.90	11	76.15	72.20	-9	12,330	-0.07%
2018/10/26	11	79.50	11	79.90	77.10	0	12,151	0.00%
2018/10/25	5	79.10	4	79.10	80.00	1	12,043	0.01%
2018/10/24	1	81.30	1	82.00	81.10	0	11,906	0.00%
2018/10/23	23	82.17	17	82.57	81.40	6	11,815	0.05%
2018/10/22	12	80.49	142	81.66	81.80	-130	11,596	-1.12%	大賣/鉅額交易
2018/10/19	9	78.02	4	77.80	78.70	5	11,432	0.04%
2018/10/18	137	73.28	13	76.44	76.90	124	11,219	1.11%	大買/鉅額交易
2018/10/17	1	76.70	21	75.81	75.00	-20	10,919	-0.18%
2018/10/16	4	78.53	4	78.00	75.50	0	10,849	0.00%
2018/10/15	7	79.97	3	80.37	78.00	4	10,703	0.04%
2018/10/12	5	78.90	6	79.75	81.00	-1	10,551	-0.01%
2018/10/11	14	79.80	14	80.84	77.40	0	10,349	0.00%
2018/10/09	9	84.22	8	85.28	86.00	1	10,213	0.01%
2018/10/08	3	84.50	1	84.50	83.00	2	10,041	0.02%
2018/10/05	61	87.33	61	86.44	86.00	0	9,870	0.00%
2018/10/04	51	88.40	52	85.53	88.90	-1	9,556	-0.01%
2018/10/03	8	88.48	64	88.84	84.30	-56	9,225	-0.61%
2018/10/02	11	90.63	13	91.61	90.00	-2	8,836	-0.02%
2018/10/01	13	90.02	63	87.63	92.50	-50	8,548	-0.58%
2018/09/28	51	98.50	307	93.10	90.90	-256	8,092	-3.16%	大賣/鉅額交易
2018/09/27	184	97.57	61	98.44	99.00	123	7,571	1.62%	大買/鉅額交易
2018/09/26	187	94.67	39	92.89	100.00	148	7,234	2.05%	大買/鉅額交易
2018/09/25	156	94.31	355	92.75	91.40	-199	6,718	-2.96%	大買/大賣/鉅額交易
2018/09/21	207	89.86	22.1	89.91	93.50	184.9	6,141	3.01%	大買/鉅額交易
2018/09/20	47	85.62	102	85.23	86.20	-55	5,790	-0.95%	大賣/
2018/09/19	23	84.86	63	84.84	84.40	-40	5,686	-0.70%
2018/09/18	203	86.36	211	83.87	83.50	-8	5,687	-0.14%	大買/大賣/
2018/09/17	170	84.45	24	83.45	85.20	146	5,506	2.65%	大買/鉅額交易
2018/09/14	84	79.43	80	78.39	80.00	4	5,357	0.07%
2018/09/13	32	84.61	299	84.96	83.10	-267	5,057	-5.28%	大賣/鉅額交易
2018/09/12	219	82.71	129	82.91	85.00	90	4,890	1.84%	大買/大賣/
2018/09/11	191	77.89	95	77.04	79.50	96	5,000	1.92%	大買/
2018/09/10	66	76.26	80	74.83	77.50	-14	4,947	-0.28%
2018/09/07	107	75.18	5	74.58	74.50	102	4,690	2.17%	大買/鉅額交易
2018/09/06	0	0.00	1	72.50	69.30	-1	4,552	-0.02%
2018/09/05	0	0.00	1	69.70	69.70	-1	4,361	-0.02%
2018/09/04	1	62.70	1	63.40	63.40	0	4,267	0.00%
2018/08/31	2	64.20	0	0.00	63.80	2	4,283	0.05%
2018/08/30	0	0.00	1	64.00	64.10	-1	4,310	-0.02%
2018/08/29	0	0.00	1	62.60	62.20	-1	4,346	-0.02%
2018/08/28	1	62.00	0	0.00	62.00	1	4,388	0.02%
2018/08/22	21	60.90	0	0.00	60.80	21	4,475	0.47%
2018/08/21	20	61.20	102	61.49	61.10	-82	4,499	-1.82%	大賣/
2018/08/20	1	60.10	21	59.22	61.50	-20	4,545	-0.44%
2018/08/17	11	60.79	11	60.63	60.50	0	4,488	0.00%
2018/08/08	2	69.00	0	0.00	68.50	2	4,433	0.05%
2018/07/31	0	0.00	1	69.00	69.30	-1	4,509	-0.02%
2018/07/23	2	71.05	2	70.75	70.00	0	4,763	0.00%
2018/07/19	31	68.20	1	68.30	68.30	30	4,961	0.60%
2018/07/18	2	67.95	2	68.45	68.10	0	4,975	0.00%
2018/07/17	6	70.43	2	69.30	67.20	4	4,953	0.08%
2018/07/16	1	68.40	0	0.00	70.60	1	4,762	0.02%
2018/07/12	0	0.00	3	64.77	64.50	-3	4,647	-0.06%
2018/07/11	0	0.00	4	64.90	64.70	-4	4,662	-0.09%
2018/07/09	6	63.17	0	0.00	63.40	6	4,700	0.13%
2018/07/06	1	61.10	1	62.00	61.30	0	4,740	0.00%
2018/07/02	1	63.70	1	62.30	62.30	0	6,626	0.00%
2018/06/28	6	64.15	6	63.37	63.90	0	7,658	0.00%
2018/06/27	19	63.75	19	65.06	62.70	0	8,332	0.00%
2018/06/26	1	65.30	2	64.15	64.90	-1	8,802	-0.01%
2018/06/25	5	64.96	8	63.11	62.10	-3	8,792	-0.03%
2018/06/21	29	68.03	37	69.41	66.20	-8	9,315	-0.09%
2018/06/20	36	70.46	144	70.43	70.20	-108	9,496	-1.14%	大賣/鉅額交易
2018/06/19	100	69.00	0	0.00	69.50	100	9,680	1.03%
2018/06/15	0	0.00	1	62.50	63.20	-1	9,827	-0.01%
2018/06/14	11	64.97	23	64.69	62.50	-12	9,898	-0.12%
2018/06/13	3	56.87	2	57.90	60.60	1	10,054	0.01%
2018/06/11	2	54.50	3	55.60	54.70	-1	10,221	-0.01%
2018/06/08	1	54.50	0	0.00	54.70	1	10,384	0.01%
2018/06/07	1	57.10	0	0.00	56.60	1	10,840	0.01%
2018/06/06	0	0.00	1	58.80	58.90	-1	11,129	-0.01%
2018/06/05	0	0.00	5	57.32	56.20	-5	11,160	-0.04%
2018/06/04	10	57.33	4	57.58	58.00	6	11,225	0.05%
2018/06/01	1	49.55	1	50.80	54.20	0	11,274	0.00%
2018/05/30	1	50.00	0	0.00	50.00	1	11,776	0.01%
2018/05/29	3	52.33	1	52.20	50.50	2	11,998	0.02%
2018/05/28	3	52.47	0	0.00	50.30	3	12,283	0.02%
2018/05/25	7	57.27	0	0.00	55.10	7	12,605	0.06%
2018/05/24	1	59.20	3	59.37	59.00	-2	13,238	-0.02%
2018/05/23	18	59.89	2	59.70	59.20	16	13,666	0.12%
2018/05/11	3	53.40	0	0.00	52.00	3	17,175	0.02%
2018/05/04	0	0.00	2	53.40	53.40	-2	17,963	-0.01%
2018/04/27	42	72.76	43	72.64	73.80	-1	18,128	-0.01%
2018/04/26	3	80.80	3	80.07	73.70	0	17,823	0.00%
2018/04/25	0	0.00	2	80.00	81.80	-2	17,643	-0.01%
2018/04/24	1	81.00	0	0.00	81.00	1	17,647	0.01%
2018/04/19	0	0.00	1	83.10	83.50	-1	17,908	-0.01%
2018/04/17	0	0.00	1	83.00	83.00	-1	17,958	-0.01%
2018/04/16	2	84.00	0	0.00	82.60	2	18,044	0.01%
2018/04/13	0	0.00	2	84.80	84.80	-2	18,169	-0.01%
2018/04/12	0	0.00	2	85.25	85.00	-2	18,343	-0.01%
2018/04/11	63	83.15	63	83.66	86.00	0	18,776	0.00%
2018/04/10	59	90.40	54	90.02	83.30	5	18,412	0.03%
2018/04/09	21	88.98	25	88.81	92.50	-4	17,913	-0.02%
2018/04/03	19	83.56	19	83.47	84.10	0	17,701	0.00%
2018/04/02	25	82.50	24	82.23	81.70	1	17,646	0.01%
2018/03/31	29	80.86	37	81.80	80.50	-8	17,313	-0.05%
2018/03/30	34	81.10	35	81.14	83.40	-1	16,682	-0.01%
2018/03/29	29	74.50	33	73.39	75.90	-4	15,958	-0.03%
2018/03/28	22	69.31	14	69.69	69.00	8	15,366	0.05%
2018/03/27	28	70.20	18	70.09	69.50	10	15,310	0.07%
2018/03/26	11	69.16	14	69.00	70.00	-3	15,026	-0.02%
2018/03/23	18	66.54	19	66.25	67.50	-1	14,647	-0.01%
2018/03/22	15	64.92	22	67.73	65.70	-7	14,338	-0.05%
2018/03/21	15	66.09	10	66.56	65.70	5	13,650	0.04%
2018/03/20	12	63.90	7	63.91	64.30	5	13,424	0.04%
2018/03/19	24	64.92	26	63.78	63.10	-2	13,399	-0.01%
2018/03/16	12	61.41	15	61.99	61.20	-3	13,028	-0.02%
2018/03/15	20	61.23	16	61.12	61.40	4	12,907	0.03%
2018/03/14	15	61.08	13	61.48	61.00	2	12,787	0.02%
2018/03/13	21	62.31	23	61.73	60.00	-2	12,630	-0.02%
2018/03/12	19	57.75	23	59.83	62.90	-4	12,141	-0.03%
2018/03/09	4	57.28	3	57.83	57.20	1	11,822	0.01%
2018/03/08	8	58.10	6	58.07	58.50	2	11,720	0.02%
2018/03/07	13	60.77	14	60.43	58.00	-1	11,607	-0.01%
2018/03/06	27	60.10	25	60.32	60.70	2	11,486	0.02%
2018/03/05	23	60.41	23	58.64	59.00	0	11,234	0.00%
2018/03/02	5	62.68	7	62.71	61.80	-2	10,941	-0.02%
2018/03/01	14	62.78	11	62.76	63.50	3	10,699	0.03%
2018/02/27	11	61.17	17	61.99	62.50	-6	10,391	-0.06%
2018/02/26	21	56.60	22	55.85	59.00	-1	10,017	-0.01%
2018/02/23	28	66.28	24	67.95	56.50	4	9,342	0.04%
2018/02/22	28	60.54	28	61.61	62.70	0	8,886	0.00%
2018/02/21	11	55.01	10	55.05	57.00	1	8,514	0.01%
2018/02/12	9	49.87	8	51.11	51.90	1	8,049	0.01%
2018/02/09	6	45.98	5	47.38	47.20	1	7,837	0.01%
2018/02/08	5	47.46	5	48.62	46.30	0	7,587	0.00%
2018/02/07	11	52.60	12	51.36	48.95	-1	7,199	-0.01%
2018/02/06	6	56.68	1	60.30	52.20	5	6,565	0.08%
2018/02/05	8	56.45	7	57.36	58.00	1	5,914	0.02%
2018/02/02	3	51.67	5	51.18	52.80	-2	5,273	-0.04%
2018/02/01	2	48.00	0	0.00	48.00	2	4,891	0.04%
2018/01/25	0	0.00	1	41.00	42.00	-1	4,341	-0.02%
2018/01/24	1	42.50	0	0.00	41.55	1	4,329	0.02%
2018/01/18	0	0.00	15	35.50	37.50	-15	4,220	-0.36%
2018/01/17	3	29.70	10	30.43	34.10	-7	4,175	-0.17%
2018/01/16	3	33.00	0	0.00	33.00	3	3,850	0.08%
2018/01/15	2	36.65	1	36.65	36.65	1	3,832	0.03%
2018/01/10	9	38.00	1.9	41.10	41.10	7.1	3,707	0.19%
2018/01/09	2	36.00	4.2	36.85	37.40	-2.2	3,597	-0.06%
2018/01/08	4	33.26	0	0.00	34.00	4	3,450	0.12%
2018/01/05	15	30.51	16	29.88	30.95	-1	3,223	-0.03%
2018/01/04	1	28.10	1	26.75	28.15	0	2,767	0.00%
2018/01/03	61	24.71	62	25.00	25.60	-1	2,512	-0.04%