世紀鋼 (9958)-群益金鼎-丹鳳券商分點個股進出

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
231.0
漲跌
▲21.0
漲幅
+10.00%
成交量
10,943張
產業
上市鋼鐵類股
817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－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	1.1	229.05	231.00	-1.1	6,564	-0.02%
2024/05/07	2	217.74	0	0.00	210.00	2	6,467	0.03%
2024/05/06	0	0.00	12	229.79	223.50	-12	6,473	-0.19%
2024/05/03	0	0.00	5	230.30	230.00	-5	6,489	-0.08%
2024/05/02	0	230.50	8	230.31	230.00	-8	6,487	-0.12%
2024/04/29	10	220.50	11	217.91	217.50	-1	6,652	-0.02%
2024/04/26	0	0.00	3	215.67	212.50	-3	6,693	-0.04%
2024/04/25	1	208.50	5	206.91	207.50	-4	6,699	-0.06%
2024/04/24	5	199.20	0	0.00	200.00	5	6,689	0.07%
2024/04/23	1	190.50	1	193.50	194.00	0	6,756	0.00%
2024/04/22	4	207.37	0	0.00	198.00	4	6,803	0.06%
2024/04/19	2	214.25	2	213.00	212.00	0	6,981	0.00%
2024/04/18	2	216.50	2	215.00	215.50	0	6,969	0.00%
2024/04/17	1	217.00	1	220.00	216.50	0	6,996	0.00%
2024/04/16	1	207.50	1	209.50	211.50	0	7,118	0.00%
2024/04/15	1	211.00	3	213.83	210.00	-2	7,041	-0.03%
2024/04/12	1	203.00	16	204.75	206.50	-15	6,916	-0.22%
2024/04/11	25	202.60	1	204.50	200.50	24	6,878	0.35%
2024/04/10	0	0.00	4	222.75	222.50	-4	6,709	-0.06%
2024/04/09	0	0.00	1	214.00	212.00	-1	6,606	-0.02%
2024/04/08	1	213.50	0	0.00	213.50	1	6,659	0.02%
2024/04/03	2	213.00	0	0.00	216.00	2	6,637	0.03%
2024/04/02	2	213.50	0	0.00	212.50	2	6,604	0.03%
2024/04/01	18	221.19	0	0.00	217.00	18	6,618	0.27%
2024/03/29	6	222.08	5	220.00	218.50	1	6,595	0.02%
2024/03/28	0	0.00	2	225.50	221.00	-2	6,601	-0.03%
2024/03/27	5	225.30	0	0.00	221.50	5	6,580	0.08%
2024/03/26	5	236.50	3	241.00	228.50	2	6,614	0.03%
2024/03/25	6	236.42	9	234.17	237.50	-3	6,471	-0.05%
2024/03/22	5	222.10	1	223.50	221.00	4	6,440	0.06%
2024/03/21	2	215.00	2	212.52	219.50	0	6,438	0.00%
2024/03/20	1	206.49	1	210.00	207.50	0	6,744	0.00%
2024/03/19	1	219.99	1	215.50	217.50	0	6,635	0.00%
2024/03/18	1	222.00	0	222.50	224.00	1	6,628	0.02%
2024/03/14	1	247.99	0	0.00	232.00	1	6,668	0.02%
2024/03/13	2	252.00	11	252.00	246.00	-9	6,671	-0.14%
2024/03/12	0	0.00	1	238.50	248.50	-1	6,712	-0.01%
2024/03/11	0	236.75	0	0.00	230.50	0	6,718	0.00%
2024/03/08	0	0.00	0	239.00	238.50	0	6,830	0.00%
2024/03/07	1	236.55	2	243.00	241.00	-1	6,793	-0.01%
2024/03/06	2	248.00	0	0.00	248.00	2	6,691	0.03%
2024/03/05	1	249.00	32	249.86	249.00	-31	6,663	-0.47%
2024/03/04	4	259.50	2	261.25	252.50	2	6,596	0.03%
2024/03/01	3	256.66	6	258.33	260.00	-3	6,539	-0.05%
2024/02/29	5	260.40	4	263.38	257.50	1	6,506	0.02%
2024/02/27	0	0.00	1	252.50	249.50	-1	6,532	-0.02%
2024/02/26	0	0.00	0	251.50	254.00	0	6,507	0.00%
2024/02/23	6	260.33	4	265.25	253.00	2	6,487	0.03%
2024/02/22	3	249.17	3	252.83	254.50	0	6,364	0.00%
2024/02/19	4	241.50	0	0.00	240.50	4	6,365	0.06%
2024/02/16	10	245.80	9	246.11	248.00	1	6,428	0.02%
2024/02/15	2	227.75	3	230.00	235.00	-1	6,407	-0.02%
2024/02/02	10	217.00	0	0.00	216.50	10	6,768	0.15%
2024/02/01	0	217.00	0	0.00	217.00	0	6,831	0.00%
2024/01/30	2	227.00	1	227.50	222.50	1	6,893	0.01%
2024/01/29	0	0.00	2	223.50	225.00	-2	6,876	-0.03%
2024/01/26	8	221.00	9	220.00	219.50	-1	6,900	-0.01%
2024/01/24	6.1	219.25	0	0.00	216.50	6.1	7,217	0.08%
2024/01/22	0	0.00	8	203.25	205.50	-8	7,049	-0.11%
2024/01/19	2	191.51	0	0.00	191.00	2	6,986	0.03%
2024/01/18	1	200.00	2	199.99	197.00	-1	6,972	-0.01%
2024/01/17	1	204.50	1	206.00	205.00	0	6,919	0.00%
2024/01/16	3	202.33	2	203.75	204.50	1	6,830	0.01%
2024/01/15	0	0.00	13	202.15	203.50	-13	6,744	-0.19%
2024/01/12	5	189.30	0	0.00	189.00	5	6,546	0.08%
2024/01/11	0	0.00	2	189.00	191.50	-2	6,489	-0.03%
2024/01/10	3	176.67	5	184.50	189.00	-2	6,488	-0.03%
2024/01/09	1	186.00	2	185.50	186.50	-1	6,323	-0.02%
2024/01/08	2	183.25	18	183.17	183.50	-16	6,330	-0.25%
2024/01/04	0	0.00	2	180.00	180.00	-2	6,296	-0.03%
2024/01/02	2	176.50	1	179.00	173.50	1	6,320	0.02%
2023/12/29	0	0.00	2	174.75	174.50	-2	6,333	-0.03%
2023/12/27	3	169.33	0	0.00	168.00	3	6,389	0.05%
2023/12/26	2	171.00	0	0.00	172.50	2	6,375	0.03%
2023/12/22	4	173.50	3	174.50	171.50	1	6,401	0.02%
2023/12/21	4	174.25	3	172.33	173.50	1	6,430	0.02%
2023/12/20	1	181.00	1	182.00	178.00	0	6,423	0.00%
2023/12/19	3	177.00	3	179.50	181.50	0	6,383	0.00%
2023/12/18	2	175.00	2	176.50	181.50	0	6,314	0.00%
2023/12/15	4	185.88	6	192.42	172.00	-2	6,262	-0.03%
2023/12/14	0	0.00	2	187.00	186.50	-2	5,929	-0.03%
2023/12/12	0	0.00	1	182.00	181.00	-1	6,307	-0.02%
2023/12/11	1	176.50	0	0.00	179.00	1	6,307	0.02%
2023/12/07	1	177.50	0	0.00	182.00	1	6,321	0.02%
2023/12/06	0	0.00	1	181.50	180.00	-1	6,256	-0.02%
2023/12/05	4	175.25	6	175.50	179.00	-2	6,182	-0.03%
2023/12/04	16	169.84	2	171.00	171.00	14	6,046	0.23%
2023/11/30	0	0.00	0	167.00	166.00	0	6,185	0.00%
2023/11/29	2	165.75	0	0.00	166.00	2	6,221	0.03%
2023/11/28	1	167.00	0	0.00	166.50	1	6,249	0.02%
2023/11/27	2	168.75	1	168.00	166.50	1	6,305	0.02%
2023/11/24	0	0.00	1	170.00	173.50	-1	6,299	-0.02%
2023/11/22	4	170.00	10	168.10	168.00	-6	6,358	-0.09%
2023/11/21	2	164.25	0	0.00	163.50	2	6,356	0.03%
2023/11/20	1	165.00	0	0.00	165.50	1	6,356	0.02%
2023/11/17	3	168.83	0	0.00	168.50	3	6,332	0.05%
2023/11/16	0	0.00	2	167.00	170.00	-2	6,303	-0.03%
2023/11/15	1	172.00	6	167.92	165.50	-5	6,246	-0.08%
2023/11/14	1	168.00	2	168.25	169.00	-1	6,146	-0.02%
2023/11/13	2	164.50	7	168.35	166.00	-5	6,074	-0.08%
2023/11/10	15	158.37	7	154.64	159.00	8	5,813	0.14%
2023/11/09	1	148.00	2	149.25	151.00	-1	5,631	-0.02%
2023/11/08	0	0.00	1	147.00	147.00	-1	5,657	-0.02%
2023/11/07	2	139.50	2	140.00	140.00	0	5,620	0.00%
2023/11/06	0	0.00	2	140.50	141.00	-2	5,696	-0.04%
2023/11/03	8	137.00	14	139.50	140.00	-6	5,700	-0.11%
2023/11/02	17	140.21	6	140.83	139.50	11	5,716	0.19%
2023/11/01	13	140.81	6	141.50	143.50	7	5,589	0.13%
2023/10/31	6	157.66	10	153.50	150.50	-4	5,324	-0.07%
2023/10/30	1	167.00	0	0.00	167.00	1	5,302	0.02%
2023/10/26	3	167.33	0	0.00	164.00	3	5,434	0.06%
2023/10/25	0	0.00	9	171.00	170.00	-9	5,423	-0.17%
2023/10/18	0	0.00	1	177.50	175.00	-1	5,963	-0.02%
2023/10/17	1	179.00	0	0.00	179.50	1	5,956	0.02%
2023/10/13	1	175.00	0.1	172.00	172.00	0.9	6,119	0.02%
2023/10/11	1	177.00	0	0.00	172.00	1	6,489	0.02%
2023/10/05	1	180.50	0	0.00	175.00	1	6,810	0.01%
2023/10/04	1	176.50	1	178.00	182.00	0	6,988	0.00%
2023/10/03	0	0.00	10	180.00	176.50	-10	7,197	-0.14%
2023/09/26	0	0.00	2	183.00	179.00	-2	7,938	-0.03%
2023/09/25	1	182.95	0	0.00	177.50	1	8,099	0.01%
2023/09/21	2	181.51	1	182.00	181.00	1	8,655	0.01%
2023/09/20	3	183.33	0	0.00	183.00	3	8,701	0.03%
2023/09/19	1	189.50	2	187.75	187.00	-1	8,614	-0.01%
2023/09/18	5	185.20	5.6	188.57	188.00	-0.6	8,476	-0.01%
2023/09/15	4	179.63	37	177.53	178.50	-33	8,215	-0.40%
2023/09/14	2	164.25	3	165.50	167.50	-1	7,911	-0.01%
2023/09/13	1	159.00	1	162.00	160.50	0	7,851	0.00%
2023/09/12	2	167.50	0	0.00	165.50	2	7,792	0.03%
2023/09/11	2	171.00	5	170.40	170.00	-3	7,726	-0.04%
2023/09/08	6	166.75	3	168.17	166.50	3	7,673	0.04%
2023/09/07	2	164.00	1	165.50	165.50	1	7,677	0.01%
2023/09/06	7	168.00	16	169.34	166.00	-9	7,691	-0.12%
2023/09/05	3	165.33	7	162.21	165.00	-4	7,660	-0.05%
2023/09/04	3	158.17	1	158.00	159.00	2	7,600	0.03%
2023/09/01	23	160.50	27	161.19	159.00	-4	7,583	-0.05%
2023/08/29	2	156.75	4	153.50	157.00	-2	7,445	-0.03%
2023/08/28	2	150.25	0	0.00	150.00	2	7,327	0.03%
2023/08/25	1	141.00	1	142.50	144.00	0	7,256	0.00%
2023/08/24	2	142.00	1	144.50	142.50	1	7,278	0.01%
2023/08/23	0	0.00	1	140.50	142.00	-1	7,413	-0.01%
2023/08/22	1	138.50	1	141.00	138.00	0	7,463	0.00%
2023/08/21	11	138.95	0	0.00	138.50	11	7,474	0.15%
2023/08/17	0	0.00	1	142.95	143.50	-1	7,497	-0.01%
2023/08/14	10	137.10	9	136.17	139.00	1	7,452	0.01%
2023/08/11	1	143.00	1	143.50	143.50	0	7,361	0.00%
2023/08/10	23	145.93	1	145.00	145.00	22	7,284	0.30%
2023/08/08	2	158.25	2	157.50	157.00	0	7,172	0.00%
2023/08/07	2	152.00	1	153.50	153.00	1	7,096	0.01%
2023/08/04	1	149.50	1	150.50	153.00	0	7,112	0.00%
2023/08/02	1	153.50	1	154.00	151.50	0	7,156	0.00%
2023/08/01	2	157.75	1	156.50	156.00	1	7,157	0.01%
2023/07/31	1	161.00	0	0.00	160.50	1	7,087	0.01%
2023/07/28	1	160.50	1	162.50	165.50	0	7,045	0.00%
2023/07/27	11	164.27	1	164.50	163.50	10	7,092	0.14%
2023/07/26	1	166.50	1	169.50	164.00	0	7,021	0.00%
2023/07/25	4	164.00	16	160.41	164.50	-12	6,878	-0.17%
2023/07/24	2	160.00	2	157.00	158.50	0	6,735	0.00%
2023/07/21	1	148.00	0	0.00	149.50	1	6,458	0.02%
2023/07/20	0	0.00	8	147.50	147.50	-8	6,443	-0.12%
2023/07/19	1	143.00	2	144.00	142.50	-1	6,420	-0.02%
2023/07/17	1	150.50	2	149.00	149.00	-1	6,392	-0.02%
2023/07/14	3	147.83	32	146.50	144.00	-29	6,242	-0.46%
2023/07/13	1	148.50	0.7	144.51	144.50	0.3	6,123	0.01%
2023/07/11	0	0.00	2	146.00	140.50	-2	5,853	-0.03%
2023/07/10	2	145.00	7	146.71	146.00	-5	5,727	-0.09%
2023/07/07	62	143.26	64	141.77	144.00	-2	5,747	-0.03%
2023/07/04	0	0.00	0	136.00	133.50	0	5,304	0.00%
2023/07/03	1	137.00	24	138.69	137.50	-23	5,175	-0.44%
2023/06/30	44	133.60	52	132.02	136.00	-8	4,961	-0.16%
2023/06/29	0	0.00	4	127.63	129.50	-4	4,553	-0.09%
2023/06/28	10	117.00	9	116.78	118.00	1	4,363	0.02%
2023/06/27	0	0.00	2	112.75	113.00	-2	4,255	-0.05%
2023/06/15	10	113.00	2	113.00	113.00	8	4,258	0.19%
2023/06/13	4	110.00	50	109.05	108.50	-46	4,231	-1.09%
2023/06/12	1	113.50	1	115.00	112.50	0	4,226	0.00%
2023/06/09	1	116.00	1	116.00	116.00	0	4,198	0.00%
2023/06/08	2	111.50	0	0.00	110.00	2	4,149	0.05%
2023/05/30	0	0.00	8	109.63	109.50	-8	4,128	-0.19%
2023/05/29	2	111.00	3	111.00	109.50	-1	4,073	-0.02%
2023/05/26	0	0.00	1	103.00	103.00	-1	3,928	-0.03%
2023/05/25	8	98.80	0	0.00	98.60	8	3,868	0.21%
2023/05/16	1	99.40	0	0.00	98.90	1	3,959	0.03%
2023/05/09	1	104.00	0	0.00	103.00	1	3,939	0.03%
2023/05/08	1	108.00	1	110.50	109.00	0	3,971	0.00%
2023/05/03	0	0.00	4	117.00	116.00	-4	4,009	-0.10%
2023/04/27	1	108.50	1	109.00	108.50	0	4,030	0.00%
2023/04/24	1	113.50	1	114.00	113.50	0	3,966	0.00%
2023/04/21	21	117.12	31	115.19	115.00	-10	3,934	-0.25%
2023/04/20	0	0.00	0	116.50	114.50	0	3,810	0.00%
2023/04/17	0	0.00	11	115.05	115.50	-11	3,711	-0.30%
2023/04/14	1	111.50	1	112.00	112.00	0	3,647	0.00%
2023/04/13	1	113.50	0	0.00	112.50	1	3,634	0.03%
2023/04/12	16	108.91	13	109.42	112.50	3	3,558	0.08%
2023/04/11	3	105.00	0	0.00	106.00	3	3,367	0.09%
2023/04/10	1	105.50	1	105.50	105.00	0	3,443	0.00%
2023/03/17	4	97.10	4	97.20	97.60	0	3,593	0.00%
2023/03/16	2	96.75	0	0.00	96.10	2	3,686	0.05%
2023/03/13	0	0.00	1	102.00	102.00	-1	3,864	-0.03%
2023/03/10	5	100.00	0	0.00	98.50	5	3,921	0.13%
2023/03/09	0	0.00	2	102.50	102.50	-2	3,897	-0.05%
2023/03/07	2	107.00	0	0.00	107.00	2	3,966	0.05%
2023/02/24	0	0.00	3	104.67	104.00	-3	4,103	-0.07%
2023/02/22	0	0.00	1	106.00	106.00	-1	4,189	-0.02%
2023/02/21	0	0.00	1	108.00	105.50	-1	4,176	-0.02%
2023/02/10	1	96.80	0	0.00	97.30	1	4,152	0.02%
2023/02/06	3	101.47	1	99.60	99.60	2	4,063	0.05%
2023/02/01	0	0.00	2	103.50	105.00	-2	3,987	-0.05%
2023/01/30	0	0.00	1	96.00	95.80	-1	3,893	-0.03%
2023/01/17	1	94.90	4	94.93	95.00	-3	4,001	-0.07%
2023/01/11	0	0.00	1	93.30	93.30	-1	4,190	-0.02%
2023/01/10	1	94.40	0	0.00	93.30	1	4,159	0.02%
2023/01/09	0	0.00	1	91.00	93.30	-1	4,100	-0.02%
2023/01/06	0	0.00	3	90.20	89.80	-3	4,022	-0.07%
2023/01/05	1	90.20	0	0.00	89.50	1	4,011	0.02%
2023/01/03	0	0.00	5	91.00	90.90	-5	3,951	-0.13%
2022/12/30	1	89.40	1	89.00	88.60	0	3,912	0.00%
2022/12/29	1	90.60	0	0.00	90.80	1	3,854	0.03%
2022/12/28	4	92.35	2	91.75	91.90	2	3,763	0.05%
2022/12/27	6	87.37	4	87.23	88.00	2	3,626	0.06%
2022/12/26	0	0.00	5	86.08	86.20	-5	3,627	-0.14%
2022/12/23	7	90.54	5	89.46	88.90	2	3,619	0.06%
2022/12/22	1	86.70	0	0.00	90.00	1	3,537	0.03%
2022/12/15	1	90.00	0	0.00	90.90	1	3,556	0.03%
2022/12/08	3	87.93	15	90.21	90.00	-12	3,421	-0.35%
2022/12/07	2	86.50	6	86.23	85.90	-4	3,324	-0.12%
2022/12/06	1	90.20	1	91.20	90.20	0	3,217	0.00%
2022/12/05	1	89.60	1	89.00	88.80	0	3,152	0.00%
2022/12/02	0	0.00	2	88.80	88.70	-2	3,095	-0.06%
2022/11/30	1	84.50	0	0.00	85.00	1	2,989	0.03%
2022/11/29	0	0.00	4	84.20	85.10	-4	2,969	-0.13%
2022/11/22	0	83.70	0	0.00	82.90	0	2,816	0.00%
2022/11/15	0	0.00	4	82.00	81.80	-4	2,614	-0.15%
2022/11/11	4	78.50	0	0.00	78.50	4	2,801	0.14%
2022/11/09	2	79.10	2	78.80	78.30	0	3,016	0.00%
2022/11/08	2	79.90	2	80.50	80.20	0	2,979	0.00%
2022/11/02	5	78.20	0	0.00	78.70	5	2,941	0.17%
2022/10/31	4	79.73	5	77.12	77.00	-1	2,895	-0.03%
2022/10/27	2	79.60	12	80.85	81.20	-10	2,823	-0.35%
2022/10/25	6	77.23	10	78.62	80.00	-4	2,724	-0.15%
2022/10/24	0	0.00	2	76.90	78.10	-2	2,582	-0.08%
2022/10/21	10	73.24	0	0.00	73.60	10	2,496	0.40%
2022/10/20	3	70.23	0	0.00	71.60	3	2,421	0.12%
2022/10/19	10	71.90	0	0.00	70.40	10	2,376	0.42%
2022/10/12	3	65.13	1	65.60	65.30	2	2,390	0.08%
2022/10/11	8	67.20	0	0.00	66.80	8	2,416	0.33%
2022/10/05	0	0.00	6	67.05	66.20	-6	2,505	-0.24%
2022/09/28	3	63.53	0	0.00	63.00	3	2,539	0.12%
2022/09/27	5	66.70	16	65.59	66.80	-11	2,548	-0.43%
2022/09/26	3	67.20	10	68.10	66.40	-7	2,544	-0.28%
2022/09/23	1	70.60	0	0.00	70.40	1	2,556	0.04%
2022/09/22	1	76.30	0	0.00	76.20	1	2,561	0.04%
2022/09/19	2	81.00	0	0.00	80.80	2	2,673	0.07%
2022/09/15	3	82.83	0	0.00	82.80	3	2,743	0.11%
2022/09/14	10	82.60	0	0.00	82.50	10	2,775	0.36%
2022/09/12	1	80.80	0	0.00	83.70	1	2,837	0.04%
2022/09/07	0	0.00	27	82.52	80.50	-27	2,967	-0.91%
2022/09/05	4	83.80	0	0.00	83.00	4	3,182	0.13%
2022/09/01	2	85.30	0	0.00	85.30	2	3,198	0.06%
2022/08/30	0	0.00	1	86.10	86.50	-1	3,228	-0.03%
2022/08/26	17	86.09	0	0.00	86.10	17	3,237	0.53%
2022/08/25	26	87.75	1	88.00	87.70	25	3,223	0.78%
2022/08/24	2	88.75	0	0.00	88.20	2	3,225	0.06%
2022/08/23	0	0.00	1	86.40	86.60	-1	3,215	-0.03%
2022/08/22	0	0.00	2	86.10	86.20	-2	3,253	-0.06%
2022/08/18	19	84.94	14	82.19	83.90	5	3,198	0.16%
2022/08/17	6	92.37	3	91.40	88.00	3	3,013	0.10%
2022/08/12	1	99.70	1	100.50	100.00	0	2,906	0.00%
2022/08/08	0	0.00	5	100.00	100.00	-5	3,027	-0.17%
2022/08/04	1	97.50	0	0.00	97.20	1	3,186	0.03%
2022/08/02	0	0.00	1	98.90	98.90	-1	3,214	-0.03%
2022/08/01	0	0.00	1	104.00	101.50	-1	3,236	-0.03%
2022/07/29	0	0.00	2	101.50	102.00	-2	3,250	-0.06%
2022/07/27	0	0.00	1	100.00	101.00	-1	3,344	-0.03%
2022/07/22	2	99.20	0	0.00	98.00	2	3,576	0.06%
2022/07/21	6	96.65	2	97.10	97.80	4	3,745	0.11%
2022/07/19	3	97.17	0	0.00	97.40	3	4,609	0.07%
2022/07/18	2	92.90	0	0.00	94.50	2	4,654	0.04%
2022/07/15	3	94.90	0	0.00	94.40	3	4,720	0.06%
2022/07/14	3	93.20	0	0.00	96.30	3	4,833	0.06%
2022/07/12	1	99.20	1	96.60	98.00	0	5,311	0.00%
2022/07/07	0	0.00	3	105.50	106.00	-3	6,067	-0.05%
2022/07/06	0	0.00	0.1	108.50	106.50	-0.1	6,132	0.00%
2022/07/05	2	113.00	1	112.50	112.50	1	6,141	0.02%
2022/07/01	1	112.00	0	0.00	109.00	1	6,082	0.02%
2022/06/30	3	111.33	2	112.50	110.50	1	6,034	0.02%
2022/06/17	4	99.95	0	0.00	101.00	4	6,524	0.06%
2022/06/16	2	106.25	0	0.00	105.50	2	6,414	0.03%
2022/06/15	8	109.88	2	113.25	108.00	6	6,386	0.09%
2022/06/14	2	108.50	1	111.00	110.00	1	6,176	0.02%
2022/06/13	0	112.50	0	0.00	112.00	0	6,137	0.00%
2022/06/10	2	113.50	0	0.00	113.50	2	6,130	0.03%
2022/06/08	2	113.50	0	0.00	113.50	2	6,089	0.03%
2022/05/30	2	116.50	0	0.00	116.50	2	6,120	0.03%
2022/05/24	1	120.00	0	0.00	114.50	1	6,028	0.02%
2022/05/17	2	117.50	0	0.00	118.50	2	5,839	0.03%
2022/05/13	1	119.50	2	116.75	116.00	-1	5,750	-0.02%
2022/05/12	1	112.00	0	0.00	112.00	1	5,612	0.02%
2022/05/11	5	117.00	0	0.00	115.50	5	5,588	0.09%
2022/05/04	3	120.50	0	0.00	120.50	3	5,462	0.05%
2022/04/29	0	0.00	1	126.50	127.50	-1	5,388	-0.02%
2022/04/28	2	126.01	0	0.00	125.00	2	5,336	0.04%
2022/04/27	3	130.83	1	131.50	134.00	2	5,177	0.04%
2022/04/26	45	132.54	56	133.96	133.50	-11	5,001	-0.22%
2022/04/21	1	131.50	6	129.33	127.50	-5	4,080	-0.12%
2022/04/20	1.1	130.27	9	129.72	131.00	-7.9	4,037	-0.20%
2022/04/19	0	0.00	1	132.50	133.50	-1	3,920	-0.03%
2022/04/18	11	131.68	7	132.21	132.50	4	3,801	0.11%
2022/04/15	45	129.76	40	129.95	130.50	5	3,517	0.14%
2022/04/14	5	124.50	15	123.83	124.00	-10	3,058	-0.33%
2022/04/13	5	117.00	0	0.00	117.50	5	2,849	0.18%
2022/04/12	1	117.50	3	117.50	118.50	-2	2,793	-0.07%
2022/04/08	0	0.00	2	113.00	116.50	-2	2,684	-0.07%
2022/04/07	1	112.00	0	0.00	112.00	1	2,655	0.04%
2022/04/01	1	115.50	3	115.83	115.50	-2	2,591	-0.08%
2022/03/30	3	112.67	1	114.00	112.50	2	2,432	0.08%
2022/03/29	8	114.38	0	0.00	113.50	8	2,388	0.33%
2022/03/28	4	117.00	0	0.00	121.50	4	2,230	0.18%
2022/03/25	4	118.88	0	0.00	119.00	4	2,145	0.19%
2022/03/24	11	120.36	19	119.87	119.50	-8	2,259	-0.35%
2022/03/23	0	0.00	8	111.69	111.50	-8	2,226	-0.36%
2022/03/22	5	111.50	0	0.00	112.00	5	2,223	0.22%
2022/03/21	4	109.50	4	110.00	109.50	0	2,209	0.00%
2022/03/18	8	108.31	2	109.00	109.00	6	2,212	0.27%
2022/03/16	0	0.00	1	106.00	106.50	-1	2,207	-0.05%
2022/03/15	2	107.00	0	0.00	105.50	2	2,207	0.09%
2022/03/14	2	107.00	0	0.00	107.50	2	2,210	0.09%
2022/03/11	0	0.00	3	106.00	106.50	-3	2,213	-0.14%
2022/03/10	2	106.50	10	106.50	106.50	-8	2,216	-0.36%
2022/03/09	7	105.43	2	106.00	105.50	5	2,212	0.23%
2022/02/23	0	0.00	7	111.50	111.50	-7	2,224	-0.31%
2022/02/10	0	0.00	1	112.00	112.00	-1	2,366	-0.04%
2022/02/07	0	0.00	1	109.50	110.00	-1	2,461	-0.04%
2022/01/26	2	105.00	0	0.00	106.00	2	2,482	0.08%
2022/01/11	23	119.61	3	116.50	116.50	20	2,728	0.73%
2022/01/07	0	0.00	1	117.50	116.50	-1	2,746	-0.04%
2021/12/30	0	0.00	4	111.00	110.50	-4	3,396	-0.12%
2021/12/27	5	110.00	1	109.50	110.50	4	4,786	0.08%
2021/12/24	2	110.50	0	0.00	110.50	2	5,362	0.04%
2021/12/23	0	0.00	10	112.00	111.50	-10	5,554	-0.18%
2021/12/20	12	120.13	3	117.33	114.00	9	5,569	0.16%
2021/12/17	2	117.25	1	118.00	116.50	1	5,313	0.02%
2021/12/14	0	0.00	2	109.50	108.50	-2	5,104	-0.04%
2021/12/07	0	0.00	1	111.00	111.00	-1	5,148	-0.02%
2021/12/06	0	0.00	5	112.00	110.50	-5	5,157	-0.10%
2021/12/01	0	0.00	5	112.00	112.00	-5	5,183	-0.10%
2021/11/30	0	0.00	2	109.50	112.00	-2	5,196	-0.04%
2021/11/29	0	0.00	2	107.50	109.00	-2	5,193	-0.04%
2021/11/26	0	0.00	1	111.50	110.00	-1	5,190	-0.02%
2021/11/25	1	112.00	3	112.33	111.50	-2	5,200	-0.04%
2021/11/24	3	114.00	0	0.00	112.00	3	5,212	0.06%
2021/11/23	0	0.00	2	112.00	111.00	-2	5,118	-0.04%
2021/11/22	2	111.50	0	0.00	109.50	2	5,143	0.04%
2021/11/19	1	112.00	0	0.00	111.50	1	5,154	0.02%
2021/11/18	4	108.25	1	107.50	109.00	3	5,126	0.06%
2021/11/17	0	0.00	36	108.00	107.50	-36	5,138	-0.70%
2021/11/16	0	0.00	1	108.50	108.50	-1	5,148	-0.02%
2021/11/11	10	113.00	0	0.00	112.50	10	5,132	0.19%
2021/11/10	1	117.00	3	115.50	114.00	-2	5,123	-0.04%
2021/11/09	1	115.50	0	0.00	114.50	1	5,111	0.02%
2021/11/08	3	114.83	2	116.00	114.00	1	5,101	0.02%
2021/11/03	0	0.00	3	113.00	112.00	-3	5,088	-0.06%
2021/11/02	3	114.17	0	0.00	111.50	3	5,088	0.06%
2021/11/01	3	116.00	3	115.00	115.00	0	5,076	0.00%
2021/10/29	3	114.50	0	0.00	113.00	3	5,063	0.06%
2021/10/28	1	109.00	6	115.42	114.00	-5	5,017	-0.10%
2021/10/22	1	105.00	0	0.00	105.50	1	4,896	0.02%
2021/10/21	1	107.00	0	0.00	108.00	1	4,909	0.02%
2021/10/20	0	0.00	3	108.50	106.50	-3	4,874	-0.06%
2021/10/18	0	0.00	1	108.50	107.50	-1	4,837	-0.02%
2021/10/14	18	113.33	1	112.00	111.50	17	4,733	0.36%
2021/10/13	1	114.00	4	116.00	118.00	-3	4,607	-0.07%
2021/10/12	14	115.79	0	0.00	113.00	14	4,523	0.31%
2021/10/07	4	118.25	1	117.50	123.50	3	4,316	0.07%
2021/10/06	14	123.96	14	128.68	122.00	0	4,053	0.00%
2021/10/05	6	117.67	5	118.50	123.50	1	3,406	0.03%
2021/10/04	5	121.00	8	119.50	121.50	-3	3,164	-0.09%
2021/10/01	25	118.56	22	118.50	113.00	3	2,791	0.11%
2021/09/30	18	114.97	6	115.08	116.50	12	2,257	0.53%
2021/09/29	5	107.50	1	106.00	106.00	4	2,115	0.19%
2021/09/27	3	103.00	0	0.00	103.00	3	2,268	0.13%
2021/09/24	1	102.50	0	0.00	102.50	1	2,382	0.04%
2021/09/22	1	103.00	0	0.00	102.50	1	2,597	0.04%
2021/09/16	3	103.50	0	0.00	104.00	3	2,764	0.11%
2021/09/13	1	110.00	0	0.00	108.00	1	3,427	0.03%
2021/08/30	3	112.00	0	0.00	112.00	3	5,221	0.06%
2021/08/19	0	0.00	25	110.00	110.00	-25	5,888	-0.42%
2021/08/10	4	116.13	0	0.00	115.50	4	6,044	0.07%
2021/08/04	1	119.50	1	119.00	118.50	0	6,460	0.00%
2021/07/28	0	0.00	6	120.17	123.00	-6	7,292	-0.08%
2021/07/27	1	123.00	0	0.00	121.00	1	7,352	0.01%
2021/07/26	1	125.00	0	0.00	125.00	1	7,485	0.01%
2021/07/23	2	126.50	0	0.00	126.50	2	7,531	0.03%
2021/07/21	5	127.50	15	128.23	127.50	-10	7,536	-0.13%
2021/07/20	0	0.00	7	130.00	129.00	-7	7,521	-0.09%
2021/07/16	10	128.00	0	0.00	128.00	10	7,575	0.13%
2021/07/15	4	127.50	0	0.00	131.00	4	7,606	0.05%
2021/07/13	6	128.50	0	0.00	126.00	6	7,810	0.08%
2021/07/09	2	129.00	0	0.00	129.00	2	7,879	0.03%
2021/07/08	2	129.00	0	0.00	133.50	2	7,911	0.03%
2021/07/07	2	132.50	21	131.00	130.50	-19	7,908	-0.24%
2021/07/05	0	0.00	3	134.33	136.00	-3	7,924	-0.04%
2021/07/02	1	132.50	23	132.48	133.50	-22	7,828	-0.28%
2021/07/01	7	129.86	2	129.00	129.50	5	7,797	0.06%
2021/06/30	1	133.50	6	134.92	134.00	-5	7,705	-0.06%
2021/06/29	3	132.00	15	132.43	131.50	-12	7,616	-0.16%
2021/06/28	4	132.63	2	134.25	131.50	2	7,515	0.03%
2021/06/25	7	135.71	1	135.00	131.50	6	7,436	0.08%
2021/06/23	9	138.44	1	141.00	134.00	8	7,310	0.11%
2021/06/22	11	138.23	23	138.17	137.50	-12	7,170	-0.17%
2021/06/21	2	133.75	1	132.50	133.50	1	6,799	0.01%
2021/06/18	9	132.50	2	132.75	132.50	7	6,703	0.10%
2021/06/17	10	134.00	22	133.73	132.50	-12	6,614	-0.18%
2021/06/16	12	132.58	14	133.46	132.50	-2	6,410	-0.03%
2021/06/15	28	129.88	15	129.93	130.00	13	6,149	0.21%
2021/06/11	6	129.17	18	125.92	124.50	-12	5,929	-0.20%
2021/06/10	53	123.11	8	122.19	121.50	45	5,562	0.81%
2021/06/09	44	121.91	54	120.06	123.50	-10	5,306	-0.19%
2021/06/08	3	112.50	10	113.50	112.50	-7	5,065	-0.14%
2021/06/07	5	111.50	5	114.50	111.50	0	5,059	0.00%
2021/06/04	23	122.26	23	122.22	116.00	0	4,986	0.00%
2021/06/01	0	0.00	2	113.75	113.50	-2	4,574	-0.04%
2021/05/31	0	0.00	1	112.50	110.50	-1	4,564	-0.02%
2021/05/28	1	106.50	3	107.50	106.00	-2	4,450	-0.04%
2021/05/27	1	104.00	0	0.00	105.50	1	4,400	0.02%
2021/05/26	6	103.08	1	102.50	104.50	5	4,505	0.11%
2021/05/25	1	104.50	0	0.00	103.50	1	4,499	0.02%
2021/05/21	0	0.00	1	104.50	104.00	-1	4,565	-0.02%
2021/05/20	1	101.50	1	106.50	101.50	0	4,619	0.00%
2021/05/19	0	0.00	1	108.00	106.00	-1	4,617	-0.02%
2021/05/18	22	103.75	3	101.53	104.50	19	4,604	0.41%
2021/05/17	8	101.29	1	96.20	95.50	7	4,577	0.15%
2021/05/14	1	110.00	1	110.50	106.00	0	4,465	0.00%
2021/05/13	2	99.60	0	0.00	106.00	2	4,390	0.05%
2021/05/12	20	106.85	9	106.72	105.50	11	4,288	0.26%
2021/05/11	9	118.28	7	112.29	116.00	2	4,090	0.05%
2021/05/10	4	125.00	14	124.21	122.50	-10	3,867	-0.26%
2021/05/07	1	116.50	1	119.50	116.50	0	3,558	0.00%
2021/05/06	3	115.83	5	115.90	119.00	-2	3,469	-0.06%
2021/05/04	8	111.31	3	108.50	106.50	5	3,356	0.15%
2021/05/03	31	117.84	4	115.50	112.00	27	3,386	0.80%
2021/04/29	20	116.30	0	0.00	116.00	20	3,283	0.61%
2021/04/28	2	114.50	5	113.30	113.50	-3	3,255	-0.09%
2021/04/27	3	116.50	0	0.00	114.00	3	3,268	0.09%
2021/04/26	1	115.00	0	0.00	115.00	1	3,267	0.03%
2021/04/22	5	113.70	30	115.50	112.00	-25	3,332	-0.75%
2021/04/21	0	0.00	1	117.50	116.50	-1	3,284	-0.03%
2021/04/20	1	117.50	1	120.00	117.50	0	3,261	0.00%
2021/04/19	5	116.60	9	117.00	119.00	-4	3,242	-0.12%
2021/04/16	1	114.00	0	0.00	114.00	1	3,150	0.03%
2021/04/15	2	113.25	3	113.00	112.00	-1	3,155	-0.03%
2021/04/13	0	0.00	1	113.00	110.50	-1	3,157	-0.03%
2021/04/12	30	111.50	2	111.00	112.00	28	3,162	0.89%
2021/04/09	5	108.10	1	108.00	108.00	4	3,138	0.13%
2021/04/08	4	110.88	1	110.50	110.50	3	3,123	0.10%
2021/04/06	0	0.00	3	106.50	106.50	-3	3,160	-0.09%
2021/04/01	1	106.50	0	0.00	106.00	1	3,207	0.03%
2021/03/31	1	106.50	0	0.00	106.00	1	3,224	0.03%
2021/03/30	1	107.00	0	0.00	108.50	1	3,245	0.03%
2021/03/25	3	105.00	0	0.00	105.00	3	3,485	0.09%
2021/03/24	1	108.00	7	106.79	106.00	-6	3,537	-0.17%
2021/03/22	1	111.00	0	0.00	111.00	1	3,572	0.03%
2021/03/16	0	0.00	1	112.50	112.00	-1	3,793	-0.03%
2021/03/11	3	113.83	1	113.50	113.50	2	3,876	0.05%
2021/03/10	2	113.00	0	0.00	113.50	2	3,905	0.05%
2021/03/02	0	0.00	1	114.50	113.50	-1	4,227	-0.02%
2021/02/26	19	116.24	26	121.44	114.00	-7	4,366	-0.16%
2021/02/25	1	114.50	0	0.00	115.00	1	4,307	0.02%
2021/02/24	3	114.17	0	0.00	114.00	3	4,359	0.07%
2021/02/23	5	114.80	3	115.17	115.50	2	4,389	0.05%
2021/02/22	1	114.50	13	113.73	115.00	-12	4,366	-0.27%
2021/02/18	4	107.00	4	108.00	109.50	0	4,362	0.00%
2021/02/17	4	104.75	2	107.00	108.00	2	4,402	0.05%
2021/02/04	1	103.50	1	105.00	105.00	0	4,417	0.00%
2021/02/02	0	0.00	1	103.50	103.00	-1	4,487	-0.02%
2021/02/01	0	0.00	1	100.00	104.00	-1	4,622	-0.02%
2021/01/29	8	101.50	0	0.00	100.50	8	4,630	0.17%
2021/01/28	1	103.50	1	104.00	104.00	0	4,753	0.00%
2021/01/26	4	108.00	2	109.00	109.00	2	4,830	0.04%
2021/01/25	2	108.25	11	110.77	110.50	-9	4,821	-0.19%
2021/01/15	20	102.00	0	0.00	100.50	20	4,794	0.42%
2021/01/14	0	0.00	20	104.00	103.50	-20	4,842	-0.41%
2021/01/13	6	102.50	0	0.00	102.50	6	4,830	0.12%
2021/01/12	4	102.25	1	102.00	101.50	3	4,904	0.06%
2021/01/11	11	106.00	9	107.50	106.00	2	4,880	0.04%
2021/01/08	6	112.00	0	0.00	109.00	6	4,914	0.12%
2021/01/07	1	110.00	3	111.67	113.50	-2	4,952	-0.04%
2021/01/06	2	106.50	2	107.50	106.50	0	5,136	0.00%
2021/01/05	4	110.13	6	110.67	110.00	-2	5,662	-0.04%
2021/01/04	10	107.15	0	0.00	109.50	10	5,885	0.17%
2020/12/31	1	107.50	0	0.00	107.00	1	5,926	0.02%
2020/12/30	2	109.25	1	108.50	109.00	1	6,274	0.02%
2020/12/29	1	109.00	0	0.00	109.00	1	6,638	0.02%
2020/12/28	7	109.79	1	111.00	110.00	6	6,673	0.09%
2020/12/25	2	112.50	2	112.00	112.50	0	6,715	0.00%
2020/12/23	2	114.50	0	0.00	113.50	2	7,092	0.03%
2020/12/22	15	118.10	11	119.68	113.50	4	7,963	0.05%
2020/12/21	6	115.00	9	116.22	118.50	-3	7,993	-0.04%
2020/12/18	3	113.00	2	114.50	112.00	1	8,037	0.01%
2020/12/17	6	109.92	1	110.00	110.50	5	8,124	0.06%
2020/12/16	2	112.75	2	113.25	114.00	0	8,311	0.00%
2020/12/15	0	0.00	1	117.50	111.50	-1	8,619	-0.01%
2020/12/14	1	117.00	2	117.75	116.50	-1	8,628	-0.01%
2020/12/11	20	121.00	0	0.00	120.00	20	8,708	0.23%
2020/12/10	3	123.67	3	125.17	121.50	0	8,802	0.00%
2020/12/09	2	122.75	9	122.56	122.00	-7	9,052	-0.08%
2020/12/08	6	121.50	0	0.00	121.50	6	9,665	0.06%
2020/12/07	0	0.00	1	122.50	122.50	-1	9,957	-0.01%
2020/12/04	1	124.50	0	0.00	124.00	1	10,280	0.01%
2020/12/03	2	127.50	4	128.25	126.00	-2	10,551	-0.02%
2020/12/02	0	0.00	4	128.75	126.00	-4	11,057	-0.04%
2020/12/01	1	132.50	0	0.00	128.50	1	11,168	0.01%
2020/11/30	13	132.62	19	131.61	130.50	-6	11,330	-0.05%
2020/11/27	1	128.00	1	129.50	129.00	0	11,394	0.00%
2020/11/26	2	127.25	2	128.00	127.00	0	11,696	0.00%
2020/11/25	7	122.29	12	125.00	125.50	-5	12,113	-0.04%
2020/11/24	1	122.00	1	120.50	120.00	0	12,092	0.00%
2020/11/23	15	122.17	0	0.00	122.00	15	12,418	0.12%
2020/11/20	3	123.33	0	0.00	123.50	3	12,613	0.02%
2020/11/19	0	0.00	1	125.50	126.00	-1	12,815	-0.01%
2020/11/18	2	124.50	0	0.00	124.50	2	13,059	0.02%
2020/11/17	1	127.00	0	0.00	124.00	1	13,204	0.01%
2020/11/16	5	127.10	1	125.11	125.50	4	13,334	0.03%
2020/11/13	1	130.00	0	0.00	130.00	1	13,382	0.01%
2020/11/12	2	130.00	0	132.00	128.50	2	13,825	0.01%
2020/11/10	1	131.00	14	133.75	130.50	-13	13,956	-0.09%
2020/11/09	4	134.38	5	133.80	134.00	-1	14,046	-0.01%
2020/11/06	10	131.90	0	0.00	131.00	10	13,998	0.07%
2020/11/05	9	131.61	7	131.14	130.00	2	14,170	0.01%
2020/11/04	6	129.83	1	133.00	129.50	5	14,447	0.03%
2020/10/30	3	133.50	0	0.00	130.00	3	14,818	0.02%
2020/10/28	0	0.00	1	133.00	133.50	-1	14,980	-0.01%
2020/10/27	1	130.00	2	132.25	132.00	-1	14,965	-0.01%
2020/10/26	1	131.00	1	130.50	130.00	0	15,370	0.00%
2020/10/23	1	133.50	3	131.50	132.00	-2	15,697	-0.01%
2020/10/22	1	129.00	1	129.00	131.00	0	15,679	0.00%
2020/10/21	0	0.00	1	132.50	132.00	-1	15,659	-0.01%
2020/10/20	0	0.00	3	131.00	132.50	-3	15,711	-0.02%
2020/10/19	1	136.00	0	0.00	135.00	1	15,682	0.01%
2020/10/15	7	140.71	1	140.00	138.00	6	15,821	0.04%
2020/10/14	5	142.20	3	143.00	141.50	2	15,766	0.01%
2020/10/13	3	141.17	7	143.07	139.50	-4	15,613	-0.03%
2020/10/12	1	139.00	5	138.70	139.00	-4	15,189	-0.03%
2020/10/08	2	136.00	0	0.00	135.00	2	15,200	0.01%
2020/10/07	6	136.67	5	139.50	135.50	1	15,128	0.01%
2020/10/06	7	137.14	9	137.17	138.00	-2	14,831	-0.01%
2020/10/05	0	0.00	1	128.50	130.00	-1	14,654	-0.01%
2020/09/30	3	124.50	0	0.00	128.00	3	14,650	0.02%
2020/09/29	3	123.50	0	0.00	125.00	3	14,619	0.02%
2020/09/28	2	124.75	1	127.00	124.00	1	14,564	0.01%
2020/09/25	7	131.64	15	137.53	123.50	-8	14,299	-0.06%
2020/09/24	2	131.25	3	132.50	131.00	-1	13,382	-0.01%
2020/09/23	2	131.50	2	132.00	133.00	0	13,238	0.00%
2020/09/22	4	130.63	2	133.00	130.00	2	13,125	0.02%
2020/09/21	0	0.00	2	135.50	132.00	-2	13,008	-0.02%
2020/09/18	53	135.37	21	133.17	135.00	32	12,802	0.25%
2020/09/17	10	130.00	0	0.00	129.00	10	12,474	0.08%
2020/09/15	4	129.50	0	0.00	129.50	4	12,266	0.03%
2020/09/14	7	128.57	2	128.50	129.00	5	12,154	0.04%
2020/09/11	8	136.00	11	134.64	130.50	-3	11,857	-0.03%
2020/09/10	5	132.40	13	131.65	133.50	-8	11,230	-0.07%
2020/09/09	6	129.42	4	130.75	134.00	2	10,947	0.02%
2020/09/08	7	129.21	1	128.50	127.00	6	10,630	0.06%
2020/09/07	13	135.96	9	133.56	132.50	4	10,371	0.04%
2020/09/04	10	123.00	3	125.50	124.00	7	9,944	0.07%
2020/09/03	10	123.50	13	125.46	124.50	-3	9,887	-0.03%
2020/09/02	10	121.00	13	122.23	123.50	-3	9,735	-0.03%
2020/09/01	9	121.67	2	120.75	120.00	7	9,670	0.07%
2020/08/31	8	122.50	9	120.44	123.00	-1	9,339	-0.01%
2020/08/27	5	117.00	6	113.83	113.50	-1	8,776	-0.01%
2020/08/26	3	112.00	2	111.75	113.50	1	8,455	0.01%
2020/08/25	2	110.50	2	109.75	108.00	0	8,298	0.00%
2020/08/24	2	108.00	1	106.50	108.00	1	8,316	0.01%
2020/08/21	2	101.50	4	102.13	102.50	-2	8,429	-0.02%
2020/08/20	1	98.30	2	99.85	99.00	-1	8,356	-0.01%
2020/08/19	2	105.50	13	107.77	105.50	-11	8,192	-0.13%
2020/08/18	2	106.50	93	104.42	105.00	-91	8,084	-1.13%
2020/08/17	5	100.00	30	99.40	101.00	-25	7,657	-0.33%
2020/08/14	2	99.45	5	100.94	98.50	-3	7,612	-0.04%
2020/08/13	0	0.00	20	98.10	99.40	-20	7,588	-0.26%
2020/08/12	3	98.47	1	99.30	98.20	2	7,538	0.03%
2020/08/11	5	100.00	5	99.62	99.10	0	7,552	0.00%
2020/08/10	53	100.84	46	100.26	98.40	7	7,429	0.09%
2020/08/07	30	97.45	14	97.67	100.00	16	7,137	0.22%
2020/08/06	2	94.25	0	0.00	93.70	2	6,803	0.03%
2020/08/04	34	95.13	5	94.90	94.00	29	6,837	0.42%
2020/08/03	70	93.30	0	0.00	93.00	70	6,713	1.04%
2020/07/31	0	0.00	3	93.50	92.20	-3	6,772	-0.04%
2020/07/30	8	94.26	6	94.07	93.50	2	7,089	0.03%
2020/07/29	20	89.80	24	91.15	92.80	-4	7,121	-0.06%
2020/07/24	0	0.00	10	88.80	87.70	-10	6,840	-0.15%
2020/07/23	12	89.61	12	88.36	89.60	0	6,813	0.00%
2020/07/22	20	89.25	7	89.71	88.40	13	6,770	0.19%
2020/07/21	10	89.00	1	89.10	89.10	9	6,617	0.14%
2020/07/20	19	87.26	15	87.93	87.90	4	6,546	0.06%
2020/07/17	0	0.00	14	87.93	86.60	-14	6,502	-0.22%
2020/07/16	24	87.34	13	87.12	88.00	11	6,434	0.17%
2020/07/15	3	88.13	22	86.64	85.50	-19	6,338	-0.30%
2020/07/14	16	84.24	0	0.00	83.70	16	6,094	0.26%
2020/07/13	19	86.49	16	85.11	84.50	3	6,103	0.05%
2020/07/10	30	85.89	36	85.48	85.20	-6	6,061	-0.10%
2020/07/09	0	0.00	2	84.40	83.70	-2	5,844	-0.03%
2020/07/07	4	83.03	0	0.00	81.50	4	5,885	0.07%
2020/07/06	5	85.00	2	85.00	85.00	3	5,861	0.05%
2020/07/02	10	85.00	0	0.00	84.70	10	5,995	0.17%
2020/07/01	0	0.00	1	84.10	85.40	-1	6,078	-0.02%
2020/06/30	5	84.10	20	83.50	83.80	-15	6,148	-0.24%
2020/06/29	2	85.25	0	0.00	85.00	2	6,218	0.03%
2020/06/23	17	86.19	0	0.00	86.00	17	6,294	0.27%
2020/06/19	2	87.60	0	0.00	86.80	2	6,422	0.03%
2020/06/16	1	87.00	1	86.90	86.90	0	6,739	0.00%
2020/06/15	20	87.10	0	0.00	86.10	20	6,985	0.29%
2020/06/12	1	86.60	0	0.00	87.00	1	7,107	0.01%
2020/06/11	15	88.29	0	0.00	87.40	15	7,441	0.20%
2020/06/05	1	90.00	1	90.60	91.40	0	8,337	0.00%
2020/06/03	2	89.30	0	0.00	88.40	2	8,703	0.02%
2020/06/02	0	0.00	1	89.00	88.90	-1	8,813	-0.01%
2020/05/29	6	92.20	10	92.26	89.50	-4	8,748	-0.05%
2020/05/28	19	91.91	18	91.34	91.80	1	8,599	0.01%
2020/05/27	0	0.00	2	87.50	87.50	-2	8,429	-0.02%
2020/05/26	1	87.00	0	0.00	86.40	1	8,592	0.01%
2020/05/22	2	85.10	2	85.80	84.30	0	8,761	0.00%
2020/05/21	0	0.00	100	85.50	85.60	-100	8,736	-1.14%
2020/05/20	4	84.80	0	0.00	84.60	4	8,723	0.05%
2020/05/19	102	89.36	12	87.63	86.50	90	8,637	1.04%	大買/
2020/05/18	4	87.00	0	0.00	87.70	4	8,557	0.05%
2020/05/15	8	84.08	0	0.00	83.20	8	8,482	0.09%
2020/05/13	0	0.00	10	85.80	85.90	-10	8,343	-0.12%
2020/05/12	1	89.40	1	87.70	87.40	0	8,258	0.00%
2020/05/07	0	0.00	1	90.20	90.00	-1	8,072	-0.01%
2020/05/06	2	93.35	4	91.05	88.50	-2	7,962	-0.03%
2020/05/05	2	88.05	2.4	90.37	91.30	-0.4	7,567	0.00%
2020/05/04	1	83.50	1	83.00	83.00	0	7,113	0.00%
2020/04/30	11	82.68	3	83.33	83.80	8	7,022	0.11%
2020/04/29	1	81.70	1	82.90	81.80	0	6,971	0.00%
2020/04/28	5	80.40	9	81.71	82.50	-4	6,967	-0.06%
2020/04/27	6	78.87	6	79.60	80.00	0	6,962	0.00%
2020/04/24	1	80.00	0	0.00	78.60	1	6,939	0.01%
2020/04/23	4	80.98	2	81.95	80.50	2	6,897	0.03%
2020/04/22	1	80.40	10	79.96	81.50	-9	6,872	-0.13%
2020/04/21	2	81.70	4	82.50	80.90	-2	6,863	-0.03%
2020/04/20	2	80.75	13	81.15	81.90	-11	6,837	-0.16%
2020/04/17	1	82.10	2	83.00	81.80	-1	6,954	-0.01%
2020/04/16	5	83.02	15	82.66	83.70	-10	6,962	-0.14%
2020/04/15	1	82.40	4	82.60	82.80	-3	6,954	-0.04%
2020/04/14	1	81.90	9	82.29	82.20	-8	6,966	-0.11%
2020/04/13	10	82.82	1	82.00	82.00	9	6,959	0.13%
2020/04/10	5	83.82	5	83.24	84.50	0	6,854	0.00%
2020/04/09	9	83.29	2	83.80	81.30	7	6,781	0.10%
2020/04/08	1	82.60	10	83.10	84.30	-9	6,713	-0.13%
2020/04/07	12	82.86	4	83.65	83.00	8	6,658	0.12%
2020/04/06	15	79.65	4	80.18	81.80	11	6,569	0.17%
2020/04/01	3	77.57	0	0.00	78.90	3	6,473	0.05%
2020/03/31	3	74.87	3	76.67	77.70	0	6,388	0.00%
2020/03/30	16	74.28	1	74.30	74.10	15	6,324	0.24%
2020/03/27	1	76.60	1	77.00	75.60	0	6,358	0.00%
2020/03/26	5	76.24	5	76.80	75.80	0	6,378	0.00%
2020/03/25	5	76.00	1	75.60	75.30	4	6,323	0.06%
2020/03/20	0	0.00	2	74.45	73.00	-2	6,100	-0.03%
2020/03/19	4	72.13	4	73.18	71.60	0	5,881	0.00%
2020/03/17	9	81.28	19	81.11	78.60	-10	5,468	-0.18%
2020/03/16	1	86.00	1	86.00	83.60	0	5,091	0.00%
2020/03/13	15	78.50	14	79.32	84.40	1	4,749	0.02%
2020/03/12	7	81.00	16	79.99	81.00	-9	4,251	-0.21%
2020/03/11	2	83.95	1	83.00	83.00	1	4,036	0.02%
2020/03/10	0	0.00	8	80.55	83.30	-8	3,777	-0.21%
2020/03/09	3	79.53	7	80.76	78.60	-4	3,560	-0.11%
2020/03/06	2	79.15	5	79.16	78.70	-3	3,313	-0.09%
2020/03/05	3	77.57	2	77.70	77.50	1	3,167	0.03%
2020/03/04	3	76.60	0	0.00	75.90	3	3,118	0.10%
2020/03/03	5	80.00	4	78.00	78.10	1	3,053	0.03%
2020/03/02	2	78.10	31	77.88	79.00	-29	2,907	-1.00%
2020/02/27	5	75.86	12	78.45	73.60	-7	2,709	-0.26%
2020/02/26	1	75.90	16	75.78	77.00	-15	2,456	-0.61%
2020/02/24	0	0.00	1	73.50	73.20	-1	2,209	-0.05%
2020/02/21	6	72.82	0	0.00	73.10	6	2,184	0.27%
2020/02/20	0	0.00	1	72.50	72.60	-1	2,157	-0.05%
2020/02/19	0	0.00	1	73.20	72.30	-1	2,161	-0.05%
2020/02/18	6	72.53	2	72.55	71.80	4	2,151	0.19%
2020/02/17	1	72.00	3	72.00	72.30	-2	2,152	-0.09%
2020/02/12	0	0.00	1	68.70	68.70	-1	2,164	-0.05%
2020/02/11	2	69.50	1	68.90	68.50	1	2,196	0.05%
2020/02/10	1	66.90	0	0.00	67.80	1	2,236	0.04%
2020/02/07	0	0.00	1	68.40	67.40	-1	2,334	-0.04%
2020/02/05	2	68.50	2	68.75	68.10	0	2,498	0.00%
2020/02/03	1	66.30	16	64.93	66.90	-15	2,519	-0.60%
2020/01/30	4	68.38	7	66.90	66.90	-3	2,568	-0.12%
2020/01/20	5	71.80	0	0.00	71.80	5	2,529	0.20%
2020/01/16	0	0.00	1	72.80	72.60	-1	2,596	-0.04%
2020/01/15	10	71.60	1	72.20	71.30	9	2,611	0.34%
2020/01/14	11	72.50	11	72.36	72.30	0	2,602	0.00%
2020/01/13	23	74.68	33	72.55	72.50	-10	2,575	-0.39%
2020/01/10	15	69.80	1	69.90	70.10	14	2,429	0.58%
2020/01/09	1	69.00	0	0.00	68.50	1	2,378	0.04%
2020/01/07	4	70.25	0	0.00	70.30	4	2,375	0.17%
2020/01/06	4	71.20	0	0.00	71.10	4	2,437	0.16%
2020/01/03	2	71.70	0	0.00	71.40	2	2,505	0.08%
2019/12/25	7	73.06	0	0.00	72.60	7	2,559	0.27%
2019/12/24	2	75.05	5	77.34	75.00	-3	2,531	-0.12%
2019/12/23	0	0.00	3	74.93	75.80	-3	2,496	-0.12%
2019/12/16	0	0.00	0.2	72.00	72.00	-0.2	2,484	-0.01%
2019/12/10	0	0.00	3	72.50	71.80	-3	2,719	-0.11%
2019/12/05	1	71.30	0	0.00	71.20	1	2,834	0.04%
2019/12/04	3	70.90	0	0.00	71.20	3	2,892	0.10%
2019/12/03	0	0.00	5	71.60	71.50	-5	2,916	-0.17%
2019/12/02	8	70.39	0	0.00	70.60	8	2,969	0.27%
2019/11/29	7	71.63	0	0.00	71.40	7	3,058	0.23%
2019/11/27	1	73.10	5	73.10	73.10	-4	3,066	-0.13%
2019/11/26	0	0.00	1	74.10	73.80	-1	3,088	-0.03%
2019/11/22	3	72.20	0	0.00	71.80	3	3,144	0.10%
2019/11/19	0	0.00	6	72.20	72.30	-6	3,214	-0.19%
2019/11/18	7	72.21	0	0.00	72.10	7	3,221	0.22%
2019/11/15	1	73.10	1	73.00	72.80	0	3,217	0.00%
2019/11/14	7	73.19	0	0.00	72.50	7	3,203	0.22%
2019/11/12	1	75.40	25	74.83	74.60	-24	3,174	-0.76%
2019/11/11	2	73.00	9	73.90	73.00	-7	3,136	-0.22%
2019/11/08	3	76.37	12	76.04	75.60	-9	3,100	-0.29%
2019/11/07	1	76.30	3	76.37	76.30	-2	3,072	-0.07%
2019/11/06	7	76.36	5	76.08	75.20	2	3,027	0.07%
2019/11/05	26	76.35	22	76.38	75.00	4	2,937	0.14%
2019/11/01	0	0.00	1	72.80	72.80	-1	2,777	-0.04%
2019/10/31	2	72.00	0	0.00	71.30	2	2,826	0.07%
2019/10/30	6	72.57	2	72.75	72.40	4	2,853	0.14%
2019/10/29	17	70.79	1	71.00	70.50	16	2,838	0.56%
2019/10/25	3	72.37	0	0.00	71.50	3	3,007	0.10%
2019/10/24	10	73.80	0	0.00	73.80	10	3,101	0.32%
2019/10/23	6	74.03	0	0.00	73.50	6	3,136	0.19%
2019/10/22	1	74.90	0	0.00	74.70	1	3,198	0.03%
2019/10/21	2	74.50	0	0.00	74.40	2	3,257	0.06%
2019/10/17	2	75.20	0	0.00	75.20	2	3,452	0.06%
2019/10/16	2	75.75	2	75.80	75.30	0	3,670	0.00%
2019/10/14	12	77.93	1	78.50	77.60	11	4,178	0.26%
2019/10/09	0	0.00	1	77.10	77.40	-1	4,093	-0.02%
2019/10/08	2	76.80	4	77.23	76.20	-2	4,021	-0.05%
2019/10/04	1	74.80	1	75.30	74.50	0	3,973	0.00%
2019/10/03	2	75.00	0	0.00	74.60	2	4,037	0.05%
2019/10/01	1	73.50	2	75.45	75.30	-1	4,009	-0.02%
2019/09/27	15	74.89	4	74.03	73.90	11	4,033	0.27%
2019/09/26	2	76.30	0	0.00	75.30	2	4,005	0.05%
2019/09/25	1	77.20	1	77.20	76.80	0	3,976	0.00%
2019/09/24	0	0.00	3	77.37	77.00	-3	3,966	-0.08%
2019/09/23	1	75.60	11	75.73	75.80	-10	3,918	-0.26%
2019/09/20	14	76.47	20	76.10	75.80	-6	3,914	-0.15%
2019/09/19	23	77.03	30	76.73	76.30	-7	3,899	-0.18%
2019/09/18	16	78.32	25	77.88	77.70	-9	3,860	-0.23%
2019/09/17	5	77.90	0	0.00	77.30	5	3,835	0.13%
2019/09/16	17	79.21	13	80.23	77.50	4	3,934	0.10%
2019/09/12	0	0.00	1	77.40	76.80	-1	3,825	-0.03%
2019/09/09	0	0.00	1	76.00	75.20	-1	3,710	-0.03%
2019/09/03	10	72.80	1	74.50	74.10	9	3,726	0.24%
2019/09/02	5	69.20	0	0.00	71.60	5	3,675	0.14%
2019/08/30	1	69.40	0	0.00	69.30	1	3,729	0.03%
2019/08/29	1	69.60	0	0.00	69.10	1	3,896	0.03%
2019/08/28	1	70.00	2	70.10	68.00	-1	3,922	-0.03%
2019/08/27	5	71.10	2	70.90	70.00	3	3,929	0.08%
2019/08/26	0	0.00	5	71.40	71.30	-5	3,998	-0.13%
2019/08/22	6	71.48	0	0.00	71.30	6	3,966	0.15%
2019/08/20	6	72.82	0	0.00	72.10	6	3,923	0.15%
2019/08/19	6	73.27	0	0.00	72.90	6	3,923	0.15%
2019/08/16	1	72.10	1	73.80	73.50	0	3,934	0.00%
2019/08/15	5	71.70	10	71.40	71.40	-5	3,938	-0.13%
2019/08/14	5	73.90	0	0.00	72.60	5	3,974	0.13%
2019/08/13	10	74.00	10	73.40	73.40	0	4,081	0.00%
2019/08/12	0	0.00	1	74.60	74.30	-1	4,085	-0.02%
2019/08/08	2	74.35	1	73.40	74.30	1	4,088	0.02%
2019/08/07	0	0.00	1	72.10	72.10	-1	4,098	-0.02%
2019/08/06	11	71.25	11	72.55	72.60	0	4,114	0.00%
2019/08/02	10	73.00	15	73.29	73.40	-5	4,112	-0.12%
2019/08/01	10	76.70	0	0.00	75.40	10	4,051	0.25%
2019/07/31	0	0.00	1	77.00	76.60	-1	4,034	-0.02%
2019/07/30	5	77.26	1	75.80	75.80	4	4,001	0.10%
2019/07/29	10	80.61	1	81.50	79.90	9	3,882	0.23%
2019/07/26	17	80.96	3	81.60	81.60	14	3,842	0.36%
2019/07/25	0	0.00	2	80.20	79.80	-2	3,739	-0.05%
2019/07/24	1	80.00	0	0.00	79.80	1	3,714	0.03%
2019/07/23	1	78.90	3	79.13	79.00	-2	3,639	-0.05%
2019/07/22	23	79.96	1	79.20	78.80	22	3,615	0.61%
2019/07/19	0	0.00	2	78.50	79.20	-2	3,610	-0.06%
2019/07/18	7	78.56	7	79.61	76.80	0	3,515	0.00%
2019/07/17	6	77.45	9	77.92	78.10	-3	3,303	-0.09%
2019/07/16	2	72.05	6	72.62	74.00	-4	2,902	-0.14%
2019/07/15	11	69.25	0	0.00	69.30	11	2,751	0.40%
2019/07/10	1	70.40	0	0.00	70.30	1	2,876	0.03%
2019/07/09	0	0.00	1	71.10	70.50	-1	2,869	-0.03%
2019/07/08	0	0.00	2	68.95	69.00	-2	2,834	-0.07%
2019/07/04	1	69.00	1	69.00	69.00	0	2,863	0.00%
2019/07/03	0	0.00	1	66.90	67.10	-1	2,838	-0.04%
2019/07/02	0	0.00	7	66.71	67.00	-7	2,871	-0.24%
2019/06/28	4	64.95	0	0.00	64.90	4	2,906	0.14%
2019/06/27	1	65.60	0	0.00	65.50	1	2,937	0.03%
2019/06/26	0	0.00	2	66.50	66.40	-2	2,975	-0.07%
2019/06/25	0	0.00	1	66.80	66.20	-1	3,000	-0.03%
2019/06/24	3	65.90	2	66.15	66.10	1	3,004	0.03%
2019/06/21	9	67.26	5	68.12	66.90	4	2,962	0.14%
2019/06/19	1	69.60	7	69.93	69.90	-6	2,941	-0.20%
2019/06/18	1	70.40	3	69.97	69.30	-2	3,037	-0.07%
2019/06/14	1	69.70	0	0.00	69.60	1	3,334	0.03%
2019/06/13	2	69.85	1	70.00	69.60	1	3,325	0.03%
2019/06/12	1	71.50	5	71.32	70.00	-4	3,290	-0.12%
2019/06/11	1	69.50	2	69.45	69.30	-1	3,206	-0.03%
2019/06/10	0	0.00	2	70.00	70.10	-2	3,183	-0.06%
2019/06/06	1	68.30	0	0.00	68.70	1	3,137	0.03%
2019/06/05	1	68.80	16	68.46	68.60	-15	3,078	-0.49%
2019/06/04	0	0.00	3	66.13	66.00	-3	2,931	-0.10%
2019/06/03	2	65.75	1	65.60	64.10	1	2,900	0.03%
2019/05/31	0	0.00	17	65.47	65.40	-17	2,850	-0.60%
2019/05/29	4	62.33	1	62.60	62.10	3	2,775	0.11%
2019/05/28	3	62.10	1	62.50	62.20	2	2,772	0.07%
2019/05/24	2	63.75	0	0.00	62.30	2	2,789	0.07%
2019/05/23	0	0.00	1	63.20	63.10	-1	2,807	-0.04%
2019/05/22	1	63.50	3	62.70	62.40	-2	2,851	-0.07%
2019/05/21	16	63.43	1	63.80	63.10	15	2,864	0.52%
2019/05/20	3	63.90	13	65.72	64.40	-10	2,977	-0.34%
2019/05/16	5	61.50	1	61.70	60.00	4	2,945	0.14%
2019/05/15	0	0.00	2	61.70	62.60	-2	2,945	-0.07%
2019/05/14	2	59.50	2	59.50	60.40	0	2,978	0.00%
2019/05/13	4	60.10	0	0.00	59.00	4	3,060	0.13%
2019/05/10	12	62.13	0	0.00	60.80	12	3,121	0.38%
2019/05/07	0	0.00	1	64.50	63.70	-1	3,348	-0.03%
2019/05/06	10	63.06	11	63.65	63.60	-1	3,616	-0.03%
2019/05/03	13	63.49	4	63.60	63.50	9	3,946	0.23%
2019/05/02	1	62.40	2	64.35	62.40	-1	4,045	-0.02%
2019/04/30	4	61.78	0	0.00	60.90	4	4,023	0.10%
2019/04/26	9	62.88	0	0.00	62.40	9	4,083	0.22%
2019/04/25	8	66.03	0	0.00	64.60	8	4,066	0.20%
2019/04/24	1	68.60	2	69.75	68.40	-1	4,033	-0.02%
2019/04/23	6	68.72	0	0.00	68.20	6	4,058	0.15%
2019/04/22	0	0.00	3	70.60	68.90	-3	4,040	-0.07%
2019/04/19	2	68.85	0	0.00	68.20	2	4,055	0.05%
2019/04/18	5	67.42	3	69.93	70.00	2	4,143	0.05%
2019/04/17	8	69.86	0	0.00	69.40	8	4,083	0.20%
2019/04/16	5	72.10	0	0.00	71.90	5	4,072	0.12%
2019/04/12	4	72.13	0	0.00	71.90	4	4,313	0.09%
2019/04/11	0	0.00	3	75.50	74.00	-3	4,398	-0.07%
2019/04/09	1	73.50	4	73.50	73.60	-3	4,515	-0.07%
2019/04/08	7	74.96	2	75.10	74.10	5	4,521	0.11%
2019/04/03	3	73.43	8	73.55	73.70	-5	4,517	-0.11%
2019/04/02	5	72.08	0	0.00	72.00	5	4,550	0.11%
2019/04/01	2	72.80	1	71.90	71.70	1	4,815	0.02%
2019/03/29	4	72.63	4	73.55	74.00	0	4,907	0.00%
2019/03/28	1	71.40	0	0.00	71.40	1	4,929	0.02%
2019/03/27	1	73.30	0	0.00	72.80	1	4,948	0.02%
2019/03/26	2	74.30	0	0.00	73.80	2	5,053	0.04%
2019/03/25	4	74.73	5	74.16	74.00	-1	5,074	-0.02%
2019/03/22	7	75.64	6	76.15	76.30	1	5,057	0.02%
2019/03/21	52	76.39	31	74.72	74.20	21	5,039	0.42%
2019/03/20	9	75.04	11	76.14	75.80	-2	4,979	-0.04%
2019/03/19	9	71.66	3	71.33	72.50	6	4,803	0.12%
2019/03/15	20	69.00	0	0.00	69.00	20	4,770	0.42%
2019/03/12	1	69.60	1	70.10	69.10	0	4,923	0.00%
2019/03/11	1	69.50	0	0.00	69.00	1	5,007	0.02%
2019/02/22	0	0.00	5	70.60	70.10	-5	6,109	-0.08%
2019/02/21	1	71.00	0	0.00	71.00	1	6,109	0.02%
2019/02/20	0	0.00	1	70.10	70.10	-1	6,103	-0.02%
2019/02/19	1	70.90	1	71.30	70.10	0	6,159	0.00%
2019/02/18	1	67.50	1	68.70	68.50	0	6,167	0.00%
2019/02/14	0	0.00	1	68.70	68.50	-1	6,673	-0.01%
2019/02/13	2	69.70	1	68.80	68.70	1	6,744	0.01%
2019/02/12	3	70.10	3	71.60	70.00	0	6,721	0.00%
2019/02/11	0	0.00	4	69.63	69.90	-4	6,675	-0.06%
2019/01/30	3	66.93	2	67.60	65.80	1	6,692	0.01%
2019/01/29	5	66.64	2	66.20	66.90	3	6,755	0.04%
2019/01/28	1	66.30	4	66.75	66.30	-3	6,809	-0.04%
2019/01/25	7	65.51	10	64.90	64.40	-3	6,929	-0.04%
2019/01/24	4	65.08	6	64.28	65.60	-2	6,718	-0.03%
2019/01/23	8	58.86	2	59.35	60.00	6	6,490	0.09%
2019/01/21	1	53.80	2	55.25	55.20	-1	6,652	-0.02%
2019/01/18	1	56.80	2	58.20	58.10	-1	6,676	-0.01%
2019/01/17	2	57.70	0	0.00	56.60	2	6,808	0.03%
2019/01/16	2	56.50	4	57.40	57.80	-2	6,925	-0.03%
2019/01/15	1	54.50	3	55.93	56.50	-2	7,096	-0.03%
2019/01/14	0	0.00	1	55.10	54.20	-1	7,266	-0.01%
2019/01/11	0	0.00	1	54.70	54.60	-1	7,486	-0.01%
2019/01/10	6	55.63	3	55.63	55.10	3	7,773	0.04%
2019/01/09	2	52.80	3	53.17	53.00	-1	7,830	-0.01%
2019/01/07	5	53.16	1	53.90	52.80	4	8,129	0.05%
2019/01/04	4	54.65	11	52.74	52.50	-7	8,277	-0.08%
2019/01/03	1	57.00	2	58.85	58.30	-1	8,492	-0.01%
2019/01/02	2	62.00	0	0.00	61.10	2	8,680	0.02%
2018/12/28	0	0.00	2	65.20	65.00	-2	8,801	-0.02%
2018/12/27	5	63.62	1	63.90	63.70	4	9,037	0.04%
2018/12/26	7	65.20	7	63.59	63.20	0	9,370	0.00%
2018/12/25	2	65.40	0	0.00	65.00	2	9,769	0.02%
2018/12/24	21	67.38	28	67.97	67.10	-7	10,018	-0.07%
2018/12/22	11	63.57	12	65.00	65.00	-1	10,207	-0.01%
2018/12/21	2	58.95	1	59.30	59.10	1	10,623	0.01%
2018/12/20	5	60.10	5	61.00	59.00	0	10,960	0.00%
2018/12/19	3	60.07	4	60.48	60.50	-1	11,468	-0.01%
2018/12/18	3	61.13	0	0.00	61.00	3	11,953	0.03%
2018/12/17	0	0.00	2	63.35	63.20	-2	12,303	-0.02%
2018/12/14	5	63.30	1	63.80	63.20	4	12,465	0.03%
2018/12/13	8	66.84	2	67.25	65.00	6	12,579	0.05%
2018/12/12	1	65.70	5	65.80	66.20	-4	12,862	-0.03%
2018/12/11	2	64.45	1	64.50	64.50	1	13,107	0.01%
2018/12/10	3	64.97	10	64.78	64.30	-7	13,465	-0.05%
2018/12/07	5	64.00	1	64.30	64.40	4	13,711	0.03%
2018/12/06	4	65.80	1	66.30	64.80	3	14,114	0.02%
2018/12/05	10	67.30	1	66.40	66.90	9	14,250	0.06%
2018/12/04	3	69.37	12	70.00	69.20	-9	14,513	-0.06%
2018/12/03	7	68.93	2	68.90	68.30	5	14,797	0.03%
2018/11/30	6	66.05	9	67.20	67.80	-3	14,973	-0.02%
2018/11/29	18	69.28	38	71.63	68.20	-20	14,764	-0.14%
2018/11/28	7	71.21	22	71.10	71.00	-15	14,595	-0.10%
2018/11/27	0	0.00	1	72.90	73.00	-1	14,535	-0.01%
2018/11/26	7	70.30	9	71.80	72.30	-2	14,478	-0.01%
2018/11/23	4	74.68	7	75.16	74.80	-3	14,229	-0.02%
2018/11/22	5	78.28	5	76.50	76.50	0	14,115	0.00%
2018/11/21	1	81.50	0	0.00	80.30	1	14,052	0.01%
2018/11/16	9	81.01	5	81.44	80.30	4	14,049	0.03%
2018/11/15	2	83.90	0	0.00	82.20	2	13,976	0.01%
2018/11/14	13	85.71	18	85.92	83.80	-5	13,824	-0.04%
2018/11/13	6	79.30	0	0.00	80.90	6	13,419	0.04%
2018/11/12	0	0.00	1	80.20	80.20	-1	13,402	-0.01%
2018/11/09	1	78.60	5	79.10	79.80	-4	13,327	-0.03%
2018/11/08	0	0.00	8	80.20	78.50	-8	13,296	-0.06%
2018/11/07	9	80.24	0	0.00	80.30	9	13,236	0.07%
2018/11/06	3	82.00	8	80.81	79.50	-5	13,157	-0.04%
2018/11/05	4	79.55	9	78.76	78.60	-5	12,993	-0.04%
2018/11/02	11	79.21	12	78.02	77.70	-1	12,891	-0.01%
2018/11/01	5	74.58	0	74.50	74.50	5	12,665	0.04%
2018/10/31	3	74.20	3	74.60	74.30	0	12,596	0.00%
2018/10/30	1	71.60	2	72.30	74.20	-1	12,473	-0.01%
2018/10/29	2	75.25	1	75.80	72.20	1	12,330	0.01%
2018/10/26	7	80.74	7	80.44	77.10	0	12,151	0.00%
2018/10/25	7	78.70	7	78.43	80.00	0	12,043	0.00%
2018/10/24	5	82.90	9	81.13	81.10	-4	11,906	-0.03%
2018/10/23	7	83.27	6	81.50	81.40	1	11,815	0.01%
2018/10/22	5	80.30	5	81.20	81.80	0	11,596	0.00%
2018/10/19	9	77.93	6	78.40	78.70	3	11,432	0.03%
2018/10/18	28	77.57	4	76.13	76.90	24	11,219	0.21%
2018/10/17	11	76.67	15	76.09	75.00	-4	10,919	-0.04%
2018/10/16	18	77.64	21	76.57	75.50	-3	10,849	-0.03%
2018/10/15	20	80.24	14	78.40	78.00	6	10,703	0.06%
2018/10/12	8	79.40	8	80.69	81.00	0	10,551	0.00%
2018/10/11	11	79.98	17	79.28	77.40	-6	10,349	-0.06%
2018/10/09	16	84.33	22	85.01	86.00	-6	10,213	-0.06%
2018/10/08	24	84.49	7	83.60	83.00	17	10,041	0.17%
2018/10/05	15	86.14	15	86.04	86.00	0	9,870	0.00%
2018/10/04	37	87.85	41	85.77	88.90	-4	9,556	-0.04%
2018/10/03	69	88.48	46	85.86	84.30	23	9,225	0.25%
2018/10/02	30	90.91	25	90.64	90.00	5	8,836	0.06%
2018/10/01	10	89.79	17	90.76	92.50	-7	8,548	-0.08%
2018/09/28	64	96.94	61	96.53	90.90	3	8,092	0.04%
2018/09/27	54	97.42	53	98.49	99.00	1	7,571	0.01%
2018/09/26	66	95.03	64	95.03	100.00	2	7,234	0.03%
2018/09/25	47	95.12	44	94.91	91.40	3	6,718	0.04%
2018/09/21	8	89.99	16	90.12	93.50	-8	6,141	-0.13%
2018/09/20	9	84.70	9	85.60	86.20	0	5,790	0.00%
2018/09/19	9	84.83	11	84.68	84.40	-2	5,686	-0.04%
2018/09/18	20	85.13	16	86.21	83.50	4	5,687	0.07%
2018/09/17	13	83.57	16	83.99	85.20	-3	5,506	-0.05%
2018/09/14	34	79.11	11	81.05	80.00	23	5,357	0.43%
2018/09/13	46	84.32	33	84.78	83.10	13	5,057	0.26%
2018/09/12	17	82.16	23	83.20	85.00	-6	4,890	-0.12%
2018/09/11	7	77.50	7	76.90	79.50	0	5,000	0.00%
2018/09/10	4	74.95	12	76.42	77.50	-8	4,947	-0.16%
2018/09/07	4	73.73	6	74.15	74.50	-2	4,690	-0.04%
2018/09/06	9	71.26	7	71.90	69.30	2	4,552	0.04%
2018/09/05	1	65.40	1	66.20	69.70	0	4,361	0.00%
2018/09/03	0	0.00	1	63.60	62.60	-1	4,278	-0.02%
2018/08/30	2	64.55	5	64.10	64.10	-3	4,310	-0.07%
2018/08/28	0	0.00	4	62.00	62.00	-4	4,388	-0.09%
2018/08/24	2	61.70	0	0.00	62.00	2	4,559	0.04%
2018/08/23	4	64.20	2	64.80	62.90	2	4,554	0.04%
2018/08/22	5	61.10	0	0.00	60.80	5	4,475	0.11%
2018/08/21	2	61.00	0	0.00	61.10	2	4,499	0.04%
2018/08/20	0	0.00	10	58.80	61.50	-10	4,545	-0.22%
2018/08/17	8	60.75	4	60.70	60.50	4	4,488	0.09%
2018/08/16	0	0.00	2	63.10	62.80	-2	4,435	-0.05%
2018/08/13	6	63.20	0	0.00	62.00	6	4,511	0.13%
2018/08/10	1	66.10	0	0.00	65.10	1	4,476	0.02%
2018/08/09	0	0.00	6	67.33	66.70	-6	4,462	-0.13%
2018/08/03	0	0.00	1	69.60	69.70	-1	4,453	-0.02%
2018/08/02	10	68.64	0	0.00	68.80	10	4,448	0.22%
2018/08/01	10	69.70	0	0.00	69.30	10	4,488	0.22%
2018/07/30	2	69.00	0	0.00	68.70	2	4,552	0.04%
2018/07/26	10	67.08	21	67.50	68.30	-11	4,516	-0.24%
2018/07/23	1	71.00	9	70.93	70.00	-8	4,763	-0.17%
2018/07/19	2	67.90	2	69.00	68.30	0	4,961	0.00%
2018/07/17	24	70.60	15	71.46	67.20	9	4,953	0.18%
2018/07/16	36	68.41	2	68.40	70.60	34	4,762	0.71%
2018/07/13	60	64.63	1	65.30	64.20	59	4,662	1.27%
2018/07/11	36	65.04	5	65.00	64.70	31	4,662	0.66%
2018/07/10	32	65.36	1	64.80	65.40	31	4,665	0.66%
2018/07/09	0	0.00	4	62.10	63.40	-4	4,700	-0.09%
2018/07/05	3	61.87	2	61.10	61.00	1	5,370	0.02%
2018/07/04	1	61.60	5	61.96	62.40	-4	6,067	-0.07%
2018/07/03	2	61.85	1	63.20	60.10	1	6,390	0.02%
2018/07/02	3	62.63	0	0.00	62.30	3	6,626	0.05%
2018/06/29	5	64.10	3	64.30	63.50	2	7,054	0.03%
2018/06/28	10	63.12	11	63.67	63.90	-1	7,658	-0.01%
2018/06/27	47	66.43	7	65.74	62.70	40	8,332	0.48%
2018/06/26	2	63.00	6	64.33	64.90	-4	8,802	-0.05%
2018/06/25	5	62.28	3	65.50	62.10	2	8,792	0.02%
2018/06/22	6	62.05	2	61.80	61.60	4	8,963	0.04%
2018/06/21	12	67.80	12	68.56	66.20	0	9,315	0.00%
2018/06/20	1	70.20	0	0.00	70.20	1	9,496	0.01%
2018/06/19	10	67.10	11	69.07	69.50	-1	9,680	-0.01%
2018/06/15	35	65.14	11	63.46	63.20	24	9,827	0.24%
2018/06/14	12	64.57	12	64.41	62.50	0	9,898	0.00%
2018/06/13	0	0.00	3	58.80	60.60	-3	10,054	-0.03%
2018/06/12	5	55.20	20	55.18	55.10	-15	10,117	-0.15%
2018/06/11	0	0.00	44	54.58	54.70	-44	10,221	-0.43%
2018/06/08	2	54.90	5	54.60	54.70	-3	10,384	-0.03%
2018/06/07	7	57.46	8	57.10	56.60	-1	10,840	-0.01%
2018/06/06	3	57.20	8	58.74	58.90	-5	11,129	-0.04%
2018/06/05	4	57.00	0	0.00	56.20	4	11,160	0.04%
2018/06/04	28	57.33	5	55.72	58.00	23	11,225	0.20%
2018/06/01	26	52.11	9	50.90	54.20	17	11,274	0.15%
2018/05/30	7	50.53	0	0.00	50.00	7	11,776	0.06%
2018/05/29	1	52.50	0	0.00	50.50	1	11,998	0.01%
2018/05/28	13	51.06	16	50.79	50.30	-3	12,283	-0.02%
2018/05/25	4	58.00	0	0.00	55.10	4	12,605	0.03%
2018/05/24	18	58.84	4	59.33	59.00	14	13,238	0.11%
2018/05/23	7	58.87	10	59.05	59.20	-3	13,666	-0.02%
2018/05/11	0	0.00	1	53.40	52.00	-1	17,175	-0.01%
2018/05/09	50	48.66	36	49.00	49.00	14	17,854	0.08%
2018/05/07	1	50.50	2	51.50	52.00	-1	17,936	-0.01%
2018/05/04	0	0.00	58	53.40	53.40	-58	17,963	-0.32%
2018/05/03	0	0.00	10	59.30	59.30	-10	18,077	-0.06%
2018/05/02	0	0.00	100	65.80	65.80	-100	18,092	-0.55%
2018/04/30	0	0.00	2	73.80	73.10	-2	18,108	-0.01%
2018/04/27	5	71.08	11	71.31	73.80	-6	18,128	-0.03%
2018/04/26	11	75.17	38	83.35	73.70	-27	17,823	-0.15%
2018/04/25	1	81.00	41	80.37	81.80	-40	17,643	-0.23%
2018/04/24	1	84.90	0	0.00	81.00	1	17,647	0.01%
2018/04/23	3	83.43	4	83.15	83.50	-1	17,918	-0.01%
2018/04/20	3	83.13	7	84.50	82.60	-4	17,939	-0.02%
2018/04/19	1	82.50	1	83.50	83.50	0	17,908	0.00%
2018/04/17	0	0.00	1	83.90	83.00	-1	17,958	-0.01%
2018/04/16	1	84.80	0	0.00	82.60	1	18,044	0.01%
2018/04/13	8	84.39	12	83.35	84.80	-4	18,169	-0.02%
2018/04/12	4	84.50	8	84.75	85.00	-4	18,343	-0.02%
2018/04/11	58	83.39	72	83.76	86.00	-14	18,776	-0.07%
2018/04/10	126	88.59	57	94.17	83.30	69	18,412	0.37%	大買/
2018/04/09	20	88.01	26.1	89.25	92.50	-6.1	17,913	-0.03%
2018/04/03	16	83.37	13	84.18	84.10	3	17,701	0.02%
2018/04/02	33	82.88	28	83.07	81.70	5	17,646	0.03%
2018/03/31	49	81.06	118	81.30	80.50	-69	17,313	-0.40%	大賣/
2018/03/30	18	80.47	81	82.08	83.40	-63	16,682	-0.38%
2018/03/29	17	73.18	145	74.86	75.90	-128	15,958	-0.80%	大賣/鉅額交易
2018/03/28	8	69.78	9	69.24	69.00	-1	15,366	-0.01%
2018/03/27	28	70.01	6	70.65	69.50	22	15,310	0.14%
2018/03/26	54	68.69	70	69.09	70.00	-16	15,026	-0.11%
2018/03/23	66	65.07	19.3	66.20	67.50	46.7	14,647	0.32%
2018/03/22	59	66.80	47	67.53	65.70	12	14,338	0.08%
2018/03/21	35	66.33	33	66.25	65.70	2	13,650	0.01%
2018/03/20	57	63.97	6	64.45	64.30	51	13,424	0.38%
2018/03/19	24	63.99	20	64.42	63.10	4	13,399	0.03%
2018/03/16	15	61.70	10	62.16	61.20	5	13,028	0.04%
2018/03/15	2	61.10	0	0.00	61.40	2	12,907	0.02%
2018/03/14	2	60.80	2	62.50	61.00	0	12,787	0.00%
2018/03/13	32	63.22	12	62.36	60.00	20	12,630	0.16%
2018/03/12	2	57.05	13	60.99	62.90	-11	12,141	-0.09%
2018/03/09	3	57.03	4	56.90	57.20	-1	11,822	-0.01%
2018/03/08	0	0.00	4	58.20	58.50	-4	11,720	-0.03%
2018/03/07	12	59.44	1.2	59.39	58.00	10.8	11,607	0.09%
2018/03/06	6	58.73	7	60.03	60.70	-1	11,486	-0.01%
2018/03/05	3	58.50	7.4	58.96	59.00	-4.4	11,234	-0.04%
2018/03/02	8	63.61	8	62.71	61.80	0	10,941	0.00%
2018/03/01	17	63.12	11	62.78	63.50	6	10,699	0.06%
2018/02/27	24	62.01	18	61.33	62.50	6	10,391	0.06%
2018/02/26	18	56.80	13	57.40	59.00	5	10,017	0.05%
2018/02/23	70	65.56	7	67.49	56.50	63	9,342	0.67%
2018/02/22	112	61.75	2	60.50	62.70	110	8,886	1.24%	大買/鉅額交易
2018/02/21	20	54.10	42	55.04	57.00	-22	8,514	-0.26%
2018/02/12	12	51.13	90	51.05	51.90	-78	8,049	-0.97%
2018/02/09	31	47.20	29	47.29	47.20	2	7,837	0.03%
2018/02/08	14	47.79	42	46.61	46.30	-28	7,587	-0.37%
2018/02/07	10	51.63	150	52.77	48.95	-140	7,199	-1.94%	大賣/鉅額交易
2018/02/06	31	57.05	23	52.72	52.20	8	6,565	0.12%
2018/02/05	15	55.56	24	55.77	58.00	-9	5,914	-0.15%
2018/02/02	16	52.14	13	52.43	52.80	3	5,273	0.06%
2018/02/01	48	47.28	11	45.89	48.00	37	4,891	0.76%
2018/01/31	0	0.00	5	43.29	43.65	-5	4,577	-0.11%
2018/01/29	2	40.30	0	0.00	39.70	2	4,515	0.04%
2018/01/26	2	39.50	0	0.00	40.00	2	4,440	0.05%
2018/01/25	0	0.00	4	42.00	42.00	-4	4,341	-0.09%
2018/01/24	0	0.00	1	42.50	41.55	-1	4,329	-0.02%
2018/01/23	91	41.15	1	41.00	41.60	90	4,313	2.09%
2018/01/19	29	38.45	0	0.00	37.55	29	4,297	0.67%
2018/01/18	118	37.50	0	0.00	37.50	118	4,220	2.80%	大買/鉅額交易
2018/01/17	1	34.10	0	0.00	34.10	1	4,175	0.02%
2018/01/16	1	33.00	10	33.00	33.00	-9	3,850	-0.23%
2018/01/12	3	43.20	2	40.70	40.70	1	3,807	0.03%
2018/01/11	10	44.60	10	45.20	45.20	0	3,760	0.00%
2018/01/10	27	39.61	13.3	40.60	41.10	13.7	3,707	0.37%
2018/01/09	4	36.06	2	37.18	37.40	2	3,597	0.06%
2018/01/08	11	33.26	0	0.00	34.00	11	3,450	0.32%
2018/01/05	0	0.00	14.6	29.54	30.95	-14.6	3,223	-0.45%
2018/01/04	24	26.96	24	28.05	28.15	0	2,767	0.00%
2018/01/03	22	24.24	20	24.50	25.60	2	2,512	0.08%
2018/01/02	1	22.90	28	22.79	23.30	-27	2,309	-1.17%