世紀鋼 (9958)-兆豐-景美券商分點個股進出

台股 » 個股 » 世紀鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世紀鋼

(9958)

可現股當沖

股價
230.0
漲跌
▲6.5
漲幅
+2.91%
成交量
7,206張
產業
上市鋼鐵類股
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-景美券商分點個股進出

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-景美券商分點個股進出
兆豐-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	230.00	5.2	230.77	230.00	-4.2	6,487	-0.06%
2024/04/30	1	222.00	1.1	223.45	223.50	-0.1	6,468	0.00%
2024/04/29	0	0.00	0.1	221.00	217.50	-0.1	6,652	0.00%
2024/04/26	0	0.00	1.1	214.95	212.50	-1.1	6,693	-0.02%
2024/04/25	0	0.00	0.2	209.00	207.50	-0.2	6,699	0.00%
2024/04/24	1	200.00	0.1	200.09	200.00	0.9	6,689	0.01%
2024/04/23	0.1	194.50	0	0.00	194.00	0.1	6,756	0.00%
2024/04/22	0.4	201.38	0	0.00	198.00	0.4	6,803	0.01%
2024/04/19	1	213.50	0	0.00	212.00	1	6,981	0.01%
2024/04/17	0	0.00	1	219.50	216.50	-1	6,996	-0.01%
2024/04/16	2	210.00	2	213.25	211.50	0	7,118	0.00%
2024/04/15	1	210.00	1.1	213.36	210.00	-0.1	7,041	0.00%
2024/04/12	0	0.00	1.2	206.50	206.50	-1.2	6,916	-0.02%
2024/04/11	3.3	205.48	0	0.00	200.50	3.3	6,878	0.05%
2024/04/10	1	226.50	1.2	216.75	222.50	-0.2	6,709	0.00%
2024/04/09	0.2	212.50	0	0.00	212.00	0.2	6,606	0.00%
2024/04/08	1.2	211.17	1	213.50	213.50	0.2	6,659	0.00%
2024/04/01	1	218.01	0	0.00	217.00	1	6,618	0.02%
2024/03/29	0.1	219.00	0	0.00	218.50	0.1	6,595	0.00%
2024/03/28	1	224.00	0	0.00	221.00	1	6,601	0.02%
2024/03/27	0.1	224.50	0	0.00	221.50	0.1	6,580	0.00%
2024/03/26	2	233.75	0	0.00	228.50	2	6,614	0.03%
2024/03/25	0	0.00	2.1	231.07	237.50	-2.1	6,471	-0.03%
2024/03/22	1	220.50	0	0.00	221.00	1	6,440	0.02%
2024/03/21	2	220.25	2.1	214.56	219.50	-0.1	6,438	0.00%
2024/03/20	1.1	209.76	0	0.00	207.50	1.1	6,744	0.02%
2024/03/19	1.1	220.45	0	0.00	217.50	1.1	6,635	0.02%
2024/03/15	1.2	225.20	1	231.00	225.00	0.2	6,641	0.00%
2024/03/05	1	245.50	1	251.50	249.00	0	6,663	0.00%
2024/02/23	1	261.00	0	0.00	253.00	1	6,487	0.02%
2024/01/31	1	218.50	0	0.00	219.00	1	6,912	0.01%
2024/01/23	1	213.50	0	0.00	220.50	1	7,271	0.01%
2023/12/28	0	0.00	1	172.50	173.50	-1	6,368	-0.02%
2023/12/27	1	168.00	0	0.00	168.00	1	6,389	0.02%
2023/12/26	0	0.00	1	172.00	172.50	-1	6,375	-0.02%
2023/12/25	1	170.50	1	173.50	168.00	0	6,407	0.00%
2023/12/22	1	172.00	0	0.00	171.50	1	6,401	0.02%
2023/12/14	0	0.00	1	187.00	186.50	-1	5,929	-0.02%
2023/12/07	0	0.00	1	184.00	182.00	-1	6,321	-0.02%
2023/12/05	1	181.00	0	0.00	179.00	1	6,182	0.02%
2023/12/04	1	170.50	6	171.00	171.00	-5	6,046	-0.08%
2023/12/01	2	166.75	2	169.50	167.00	0	6,117	0.00%
2023/11/30	2	166.00	1	168.00	166.00	1	6,185	0.02%
2023/11/29	2	165.50	0	0.00	166.00	2	6,221	0.03%
2023/11/28	3	166.83	0	0.00	166.50	3	6,249	0.05%
2023/11/24	0	0.00	2	169.25	173.50	-2	6,299	-0.03%
2023/11/22	0	0.00	1	169.00	168.00	-1	6,358	-0.02%
2023/11/21	1	165.00	0	0.00	163.50	1	6,356	0.02%
2023/11/17	1	169.00	0	0.00	168.50	1	6,332	0.02%
2023/11/10	0	0.00	1	154.00	159.00	-1	5,813	-0.02%
2023/11/09	0	0.00	1	151.00	151.00	-1	5,631	-0.02%
2023/11/08	2	144.00	3	146.83	147.00	-1	5,657	-0.02%
2023/11/03	2	138.00	2	139.00	140.00	0	5,700	0.00%
2023/10/31	3	156.67	1	151.00	150.50	2	5,324	0.04%
2023/10/23	0	0.00	1	175.50	173.00	-1	5,583	-0.02%
2023/10/19	1	172.50	0	0.00	173.00	1	5,913	0.02%
2023/10/17	0	0.00	1	178.50	179.50	-1	5,956	-0.02%
2023/10/06	1	175.00	1	176.00	176.00	0	6,735	0.00%
2023/10/03	1	178.50	0	0.00	176.50	1	7,197	0.01%
2023/10/02	1	182.50	1	184.50	182.50	0	7,640	0.00%
2023/09/28	1	184.00	0	0.00	181.00	1	7,767	0.01%
2023/09/25	1	174.00	1	176.50	177.50	0	8,099	0.00%
2023/09/21	1	183.00	1	182.00	181.00	0	8,655	0.00%
2023/09/18	2	189.50	2	189.00	188.00	0	8,476	0.00%
2023/09/15	0	0.00	9	169.67	178.50	-9	8,215	-0.11%
2023/09/14	5	162.50	0	0.00	167.50	5	7,911	0.06%
2023/09/12	4	168.50	0	0.00	165.50	4	7,792	0.05%
2023/09/06	2	170.75	3	169.00	166.00	-1	7,691	-0.01%
2023/08/24	1	142.50	1	142.50	142.50	0	7,278	0.00%
2023/08/17	0	0.00	1	140.00	143.50	-1	7,497	-0.01%
2023/08/14	1	137.50	0	0.00	139.00	1	7,452	0.01%
2023/08/10	0	0.00	1	144.00	145.00	-1	7,284	-0.01%
2023/08/02	1	154.50	0	0.00	151.50	1	7,156	0.01%
2023/07/31	2	162.75	0	0.00	160.50	2	7,087	0.03%
2023/07/27	0	0.00	1	160.00	163.50	-1	7,092	-0.01%
2023/07/25	0	0.00	3	158.33	164.50	-3	6,878	-0.04%
2023/07/24	4	154.50	1	154.00	158.50	3	6,735	0.04%
2023/07/21	0	0.00	1	149.00	149.50	-1	6,458	-0.02%
2023/07/20	0	0.00	1	147.00	147.50	-1	6,443	-0.02%
2023/07/19	2	144.50	0	0.00	142.50	2	6,420	0.03%
2023/07/18	0	0.00	2	144.00	141.50	-2	6,490	-0.03%
2023/07/14	2	146.50	0	0.00	144.00	2	6,242	0.03%
2023/07/13	0	0.00	1	146.50	144.50	-1	6,123	-0.02%
2023/07/12	4	142.38	1	139.50	143.00	3	5,938	0.05%
2023/07/07	0	0.00	1	144.50	144.00	-1	5,747	-0.02%
2023/07/05	1	134.50	0	0.00	131.00	1	5,329	0.02%
2023/07/04	0	0.00	2	135.50	133.50	-2	5,304	-0.04%
2023/06/30	22	131.77	21	128.86	136.00	1	4,961	0.02%
2023/06/29	0	0.00	2	129.50	129.50	-2	4,553	-0.04%
2023/06/27	0	0.00	1	113.00	113.00	-1	4,255	-0.02%
2023/06/09	0	0.00	1	113.00	116.00	-1	4,198	-0.02%
2023/06/07	0	0.00	1	112.50	112.50	-1	4,176	-0.02%
2023/06/01	0	0.00	2	110.50	111.00	-2	4,174	-0.05%
2023/05/31	2	109.00	0	0.00	109.00	2	4,137	0.05%
2023/05/29	0	0.00	1.1	109.10	109.50	-1.1	4,073	-0.03%
2023/05/25	0.1	98.60	0	0.00	98.60	0.1	3,868	0.00%
2023/05/24	1	98.60	0	0.00	98.60	1	3,857	0.03%
2023/05/22	0	0.00	2	101.05	102.50	-2	3,926	-0.05%
2023/05/19	3	98.53	0	0.00	98.00	3	3,934	0.08%
2023/05/15	1	99.00	0	0.00	98.20	1	3,957	0.03%
2023/05/08	3	111.67	2	109.50	109.00	1	3,971	0.03%
2023/05/03	2	113.50	2.7	116.75	116.00	-0.7	4,009	-0.02%
2023/05/02	1	113.00	0	0.00	113.50	1	3,968	0.03%
2023/04/28	0	0.00	5	110.50	110.50	-5	3,980	-0.13%
2023/04/27	5	109.00	0	0.00	108.50	5	4,030	0.12%
2023/04/25	2	112.50	2	109.00	109.00	0	4,004	0.00%
2023/04/24	6	113.00	5	113.60	113.50	1	3,966	0.03%
2023/04/21	0	0.00	5	114.50	115.00	-5	3,934	-0.13%
2023/04/20	0	0.00	1	115.50	114.50	-1	3,810	-0.03%
2023/04/19	0	0.00	10	115.50	115.50	-10	3,799	-0.26%
2023/04/17	0	113.50	31	114.21	115.50	-31	3,711	-0.84%
2023/04/14	1	113.50	5	113.50	112.00	-4	3,647	-0.11%
2023/04/12	3	103.17	18	109.33	112.50	-15	3,558	-0.42%
2023/04/11	8	103.50	2	105.50	106.00	6	3,367	0.18%
2023/04/10	51	105.79	2	105.50	105.00	49	3,443	1.42%
2023/04/07	0	0.00	5	102.00	102.50	-5	3,296	-0.15%
2023/04/06	2	94.60	1	97.30	98.00	1	3,247	0.03%
2023/03/31	0	0.00	1	94.50	94.60	-1	3,358	-0.03%
2023/03/30	11	91.79	0	0.00	92.40	11	3,436	0.32%
2023/03/27	1	99.00	0	0.00	97.30	1	3,450	0.03%
2023/02/20	0	0.00	10	106.00	106.50	-10	4,187	-0.24%
2023/02/17	0	0.00	1	102.00	102.50	-1	4,128	-0.02%
2023/02/14	0	0.00	1	99.10	99.00	-1	4,113	-0.02%
2023/02/09	1	98.00	0	0.00	97.70	1	4,117	0.02%
2023/02/08	11	98.31	0	0.00	98.40	11	4,093	0.27%
2023/02/06	4	99.90	0	0.00	99.60	4	4,063	0.10%
2023/01/12	0	0.00	1	94.30	92.60	-1	4,140	-0.02%
2023/01/10	0	0.00	6	92.80	93.30	-6	4,159	-0.14%
2023/01/09	1	92.90	3	92.67	93.30	-2	4,100	-0.05%
2023/01/05	1	89.50	0	0.00	89.50	1	4,011	0.02%
2023/01/04	7	91.79	0	0.00	91.70	7	3,978	0.18%
2023/01/03	4	89.10	12	90.58	90.90	-8	3,951	-0.20%
2022/12/30	6	90.57	0	0.00	88.60	6	3,912	0.15%
2022/12/29	2	90.25	1	90.90	90.80	1	3,854	0.03%
2022/12/28	4	91.90	2	91.90	91.90	2	3,763	0.05%
2022/12/27	0	0.00	1	88.30	88.00	-1	3,626	-0.03%
2022/12/26	1	86.20	0	0.00	86.20	1	3,627	0.03%
2022/12/23	0	0.00	1	91.30	88.90	-1	3,619	-0.03%
2022/12/22	1	90.00	1	85.80	90.00	0	3,537	0.00%
2022/12/16	1	89.10	0	0.00	87.70	1	3,573	0.03%
2022/12/06	5	90.30	5	91.52	90.20	0	3,217	0.00%
2022/12/02	0	0.00	3	88.40	88.70	-3	3,095	-0.10%
2022/11/29	1	83.40	5	84.54	85.10	-4	2,969	-0.13%
2022/11/25	2	81.10	0	0.00	80.50	2	2,882	0.07%
2022/11/22	2	83.20	0	0.00	82.90	2	2,816	0.07%
2022/11/21	0	0.00	4	85.60	86.30	-4	2,738	-0.15%
2022/11/09	0	0.00	1	80.50	78.30	-1	3,016	-0.03%
2022/11/07	0.1	79.20	0	0.00	79.40	0.1	2,957	0.00%
2022/11/04	3	77.50	0	0.00	78.50	3	2,964	0.10%
2022/11/02	1	78.30	0	0.00	78.70	1	2,941	0.03%
2022/11/01	0	0.00	2	78.00	78.90	-2	2,928	-0.07%
2022/10/31	1	78.30	1	79.10	77.00	0	2,895	0.00%
2022/10/27	0	0.00	2	79.85	81.20	-2	2,823	-0.07%
2022/10/26	0	0.00	1	79.80	80.00	-1	2,780	-0.04%
2022/10/25	1	76.80	1	79.20	80.00	0	2,724	0.00%
2022/10/19	1.1	71.00	0	0.00	70.40	1.1	2,376	0.05%
2022/10/14	2	66.20	2	65.40	65.40	0	2,359	0.00%
2022/10/05	1	65.60	1	66.30	66.20	0	2,505	0.00%
2022/09/23	1	71.80	0	0.00	70.40	1	2,556	0.04%
2022/09/13	0	0.00	3	83.50	83.50	-3	2,794	-0.11%
2022/09/12	0	0.00	3	83.40	83.70	-3	2,837	-0.11%
2022/09/08	0	0.00	1	82.70	83.20	-1	2,926	-0.03%
2022/09/07	3	80.67	0	0.00	80.50	3	2,967	0.10%
2022/09/01	0.2	85.80	0	0.00	85.30	0.2	3,198	0.01%
2022/08/31	0	0.00	1	87.00	87.30	-1	3,214	-0.03%
2022/08/30	0	0.00	1	86.70	86.50	-1	3,228	-0.03%
2022/08/29	1	85.10	0	0.00	85.40	1	3,241	0.03%
2022/08/26	1	86.10	0	0.00	86.10	1	3,237	0.03%
2022/08/24	0	0.00	1	88.60	88.20	-1	3,225	-0.03%
2022/08/18	7	82.84	1	86.60	83.90	6	3,198	0.19%
2022/08/17	7	90.20	2	93.05	88.00	5	3,013	0.17%
2022/08/05	1	98.90	0	0.00	98.90	1	3,159	0.03%
2022/08/02	1	99.80	0	0.00	98.90	1	3,214	0.03%
2022/08/01	0	0.00	1	102.50	101.50	-1	3,236	-0.03%
2022/07/27	0	0.00	1	99.90	101.00	-1	3,344	-0.03%
2022/07/25	1	99.40	0	0.00	100.00	1	3,457	0.03%
2022/07/19	1	95.50	0	0.00	97.40	1	4,609	0.02%
2022/07/14	6	96.50	5	94.50	96.30	1	4,833	0.02%
2022/07/13	0	0.00	1	99.70	96.40	-1	4,957	-0.02%
2022/07/12	2	101.00	1	99.70	98.00	1	5,311	0.02%
2022/07/06	0	0.00	1	109.50	106.50	-1	6,132	-0.02%
2022/07/04	0	0.00	1	112.00	112.50	-1	6,096	-0.02%
2022/07/01	0	0.00	1	112.00	109.00	-1	6,082	-0.02%
2022/06/30	2	110.50	2	112.50	110.50	0	6,034	0.00%
2022/06/29	2	109.00	1	110.50	110.50	1	6,062	0.02%
2022/06/27	0	0.00	1	107.00	108.00	-1	6,062	-0.02%
2022/06/23	0	0.00	2	100.50	101.50	-2	6,235	-0.03%
2022/06/22	1	100.00	0	0.00	99.70	1	6,360	0.02%
2022/06/21	0	0.00	1	99.60	101.00	-1	6,577	-0.02%
2022/06/17	0	0.00	2	103.25	101.00	-2	6,524	-0.03%
2022/06/16	1	106.00	0	0.00	105.50	1	6,414	0.02%
2022/06/15	1	114.50	0	0.00	108.00	1	6,386	0.02%
2022/06/14	0	0.00	1	109.50	110.00	-1	6,176	-0.02%
2022/06/09	0	0.00	1	115.00	114.50	-1	6,112	-0.02%
2022/06/02	0	0.00	2	114.50	112.50	-2	6,122	-0.03%
2022/05/31	1	115.50	0	0.00	116.00	1	6,126	0.02%
2022/05/30	1	117.00	0	0.00	116.50	1	6,120	0.02%
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%
2022/05/20	0	0.00	1	121.00	117.50	-1	5,961	-0.02%
2022/05/13	1	117.50	1	115.50	116.00	0	5,750	0.00%
2022/05/10	0	0.00	1	114.50	117.50	-1	5,551	-0.02%
2022/05/09	1	117.00	1	119.50	116.00	0	5,528	0.00%
2022/05/06	2	119.75	0	0.00	119.50	2	5,498	0.04%
2022/05/05	0	0.00	3	123.17	122.00	-3	5,479	-0.05%
2022/05/04	2	122.50	0	0.00	120.50	2	5,462	0.04%
2022/05/03	2	123.50	2	124.75	123.50	0	5,418	0.00%
2022/04/29	28	128.00	0	0.00	127.50	28	5,388	0.52%
2022/04/28	2	129.50	28	127.50	125.00	-26	5,336	-0.49%
2022/04/26	4	137.25	5	135.70	133.50	-1	5,001	-0.02%
2022/04/25	0	0.00	2	124.00	127.50	-2	4,210	-0.05%
2022/04/22	1	130.50	0	0.00	128.50	1	4,124	0.02%
2022/04/21	2	130.00	1	132.50	127.50	1	4,080	0.02%
2022/04/20	0	0.00	3	130.00	131.00	-3	4,037	-0.07%
2022/04/18	2	132.50	0	0.00	132.50	2	3,801	0.05%
2022/04/15	1	131.00	1	134.00	130.50	0	3,517	0.00%
2022/04/12	1	118.00	0	0.00	118.50	1	2,793	0.04%
2022/04/11	1	116.00	2	116.50	115.00	-1	2,716	-0.04%
2022/03/31	1	115.50	0	0.00	111.00	1	2,490	0.04%
2022/03/29	1.6	114.59	1	114.50	113.50	0.6	2,388	0.03%
2022/03/28	0.4	121.00	1	119.00	121.50	-0.6	2,230	-0.03%
2022/03/25	1	118.50	9	118.61	119.00	-8	2,145	-0.37%
2022/03/24	17	119.24	13	119.65	119.50	4	2,259	0.18%
2022/03/23	2	112.00	5	111.50	111.50	-3	2,226	-0.13%
2022/03/21	3	109.83	1	110.00	109.50	2	2,209	0.09%
2022/03/17	0	0.00	1	107.50	107.50	-1	2,193	-0.05%
2022/03/15	0	0.00	1	106.50	105.50	-1	2,207	-0.05%
2022/03/14	0	0.00	2	107.50	107.50	-2	2,210	-0.09%
2022/03/11	1	106.00	0	0.00	106.50	1	2,213	0.05%
2022/03/08	1	108.00	1	105.50	105.00	0	2,187	0.00%
2022/03/07	1	109.50	0	0.00	108.00	1	2,158	0.05%
2022/03/04	3	113.17	2	113.75	112.00	1	2,133	0.05%
2022/03/02	0	0.00	3	111.50	112.50	-3	2,126	-0.14%
2022/02/21	1	113.50	2.2	114.05	113.50	-1.2	2,253	-0.05%
2022/02/15	1	110.00	0	0.00	108.50	1	2,287	0.04%
2022/02/07	3	108.50	0	0.00	110.00	3	2,461	0.12%
2022/01/26	2	106.00	0	0.00	106.00	2	2,482	0.08%
2022/01/25	1	105.50	0	0.00	105.50	1	2,498	0.04%
2022/01/24	2	108.50	0	0.00	109.00	2	2,524	0.08%
2022/01/17	0	0.00	1	114.50	114.00	-1	2,671	-0.04%
2022/01/14	1	114.50	0	0.00	115.00	1	2,695	0.04%
2022/01/13	0	0.00	2	119.00	116.00	-2	2,717	-0.07%
2022/01/11	2	119.50	0	0.00	116.50	2	2,728	0.07%
2022/01/10	0	0.00	0.1	119.50	121.00	-0.1	2,728	0.00%
2022/01/07	0	0.00	1	117.00	116.50	-1	2,746	-0.04%
2021/12/29	1	110.00	0	0.00	111.00	1	4,067	0.02%
2021/12/27	1	110.00	0	0.00	110.50	1	4,786	0.02%
2021/12/23	0	0.00	3	112.00	111.50	-3	5,554	-0.05%
2021/12/22	0	0.00	1	114.50	112.00	-1	5,612	-0.02%
2021/12/20	2	119.25	1.2	117.67	114.00	0.8	5,569	0.01%
2021/12/17	2.3	117.52	3	117.83	116.50	-0.7	5,313	-0.01%
2021/11/30	0	0.00	1	110.00	112.00	-1	5,196	-0.02%
2021/11/29	1	108.00	0	0.00	109.00	1	5,193	0.02%
2021/11/24	1	116.50	1	114.50	112.00	0	5,212	0.00%
2021/11/19	0	0.00	1	112.50	111.50	-1	5,154	-0.02%
2021/11/17	3	108.00	0	0.00	107.50	3	5,138	0.06%
2021/11/16	0.1	109.50	0	0.00	108.50	0.1	5,148	0.00%
2021/11/15	1	110.50	0	0.00	109.00	1	5,155	0.02%
2021/11/10	0.1	114.00	0	0.00	114.00	0.1	5,123	0.00%
2021/11/08	0	0.00	0.1	115.50	114.00	-0.1	5,101	0.00%
2021/11/02	0.1	114.50	2	113.75	111.50	-1.9	5,088	-0.04%
2021/11/01	2	115.50	0	0.00	115.00	2	5,076	0.04%
2021/10/29	2	113.75	4	112.75	113.00	-2	5,063	-0.04%
2021/10/28	3	114.00	0	0.00	114.00	3	5,017	0.06%
2021/10/19	10	107.50	0	0.00	108.00	10	4,845	0.21%
2021/10/15	0	0.00	10	109.50	110.50	-10	4,826	-0.21%
2021/10/14	0	0.00	2	112.50	111.50	-2	4,733	-0.04%
2021/10/13	4	116.25	2	113.75	118.00	2	4,607	0.04%
2021/10/07	4	118.50	3	119.50	123.50	1	4,316	0.02%
2021/10/06	1	123.00	1	123.50	122.00	0	4,053	0.00%
2021/10/05	2	119.50	0	0.00	123.50	2	3,406	0.06%
2021/10/04	2	114.00	5	118.40	121.50	-3	3,164	-0.09%
2021/10/01	0	0.00	1	116.50	113.00	-1	2,791	-0.04%
2021/09/09	0	0.00	1	105.00	106.50	-1	3,588	-0.03%
2021/08/31	0	0.00	1	114.00	112.00	-1	5,146	-0.02%
2021/08/30	1	113.00	0	0.00	112.00	1	5,221	0.02%
2021/08/27	0	0.00	1	113.00	113.00	-1	5,559	-0.02%
2021/08/26	5	115.00	5	117.00	115.00	0	5,594	0.00%
2021/08/25	0	0.00	2	114.00	114.50	-2	5,636	-0.04%
2021/08/24	5	109.00	5	111.00	110.50	0	5,669	0.00%
2021/08/23	1	109.00	0	0.00	109.50	1	5,800	0.02%
2021/08/19	1	112.00	0	0.00	110.00	1	5,888	0.02%
2021/08/18	0	0.00	2	114.50	115.00	-2	5,895	-0.03%
2021/08/17	1.1	112.50	0	0.00	112.50	1.1	5,908	0.02%
2021/08/13	1	113.00	1	116.00	116.00	0	5,921	0.00%
2021/07/29	1	122.00	0	0.00	122.00	1	7,252	0.01%
2021/07/23	1	126.00	0	0.00	126.50	1	7,531	0.01%
2021/07/20	2	130.50	2	129.50	129.00	0	7,521	0.00%
2021/07/19	0	0.00	1	131.00	129.50	-1	7,501	-0.01%
2021/07/15	0	0.00	1	129.00	131.00	-1	7,606	-0.01%
2021/07/13	1	126.00	0	0.00	126.00	1	7,810	0.01%
2021/07/12	1	130.00	0	0.00	129.00	1	7,844	0.01%
2021/07/08	0.1	130.50	0	0.00	133.50	0.1	7,911	0.00%
2021/07/06	0	0.00	1	134.00	134.00	-1	7,945	-0.01%
2021/07/05	2	135.25	1	137.00	136.00	1	7,924	0.01%
2021/07/02	3	132.17	3	133.00	133.50	0	7,828	0.00%
2021/07/01	2	134.25	2	132.00	129.50	0	7,797	0.00%
2021/06/28	1	131.00	3	133.50	131.50	-2	7,515	-0.03%
2021/06/24	1	136.50	0	0.00	134.50	1	7,399	0.01%
2021/06/23	1	135.50	2	136.25	134.00	-1	7,310	-0.01%
2021/06/22	0	0.00	0.5	139.00	137.50	-0.5	7,170	-0.01%
2021/06/17	1	137.00	9	133.78	132.50	-8	6,614	-0.12%
2021/06/16	16	130.78	10	132.95	132.50	6	6,410	0.09%
2021/06/15	5	130.30	2	130.00	130.00	3	6,149	0.05%
2021/06/11	11	129.86	11	126.41	124.50	0	5,929	0.00%
2021/06/10	1	121.00	0	0.00	121.50	1	5,562	0.02%
2021/06/09	0	0.00	1	123.50	123.50	-1	5,306	-0.02%
2021/06/01	2	112.00	2	113.00	113.50	0	4,574	0.00%
2021/05/31	2	112.00	2	110.50	110.50	0	4,564	0.00%
2021/05/20	0	0.00	1	104.00	101.50	-1	4,619	-0.02%
2021/05/18	2	100.60	2	102.75	104.50	0	4,604	0.00%
2021/05/14	6	106.00	6	109.42	106.00	0	4,465	0.00%
2021/05/13	0	0.00	1	108.50	106.00	-1	4,390	-0.02%
2021/05/12	1	104.50	0	0.00	105.50	1	4,288	0.02%
2021/05/11	1	118.00	1	114.50	116.00	0	4,090	0.00%
2021/05/10	1.1	124.90	11	123.45	122.50	-10	3,867	-0.26%
2021/05/07	0.1	116.39	0	0.00	116.50	0.1	3,558	0.00%
2021/05/06	0	0.00	1	118.00	119.00	-1	3,469	-0.03%
2021/05/04	0	0.00	2	108.75	106.50	-2	3,356	-0.06%
2021/05/03	0	0.00	2.5	118.70	112.00	-2.5	3,386	-0.07%
2021/04/29	1	114.00	1	116.00	116.00	0	3,283	0.00%
2021/04/28	0	0.00	2	113.50	113.50	-2	3,255	-0.06%
2021/04/27	1	114.50	0	0.00	114.00	1	3,268	0.03%
2021/04/22	2	116.00	1	115.00	112.00	1	3,332	0.03%
2021/04/20	1	117.00	0	0.00	117.50	1	3,261	0.03%
2021/04/19	0	0.00	5	118.70	119.00	-5	3,242	-0.15%
2021/04/15	0	0.00	1	113.00	112.00	-1	3,155	-0.03%
2021/04/14	1.1	110.94	0	0.00	110.50	1.1	3,196	0.04%
2021/04/13	0	0.00	2	113.50	110.50	-2	3,157	-0.06%
2021/04/12	0	112.50	1	108.00	112.00	-1	3,162	-0.03%
2021/04/09	3.5	110.12	0	0.00	108.00	3.5	3,138	0.11%
2021/04/08	4	110.50	0	0.00	110.50	4	3,123	0.13%
2021/04/07	0	108.50	1	108.00	108.00	-1	3,132	-0.03%
2021/04/06	0	106.50	2	106.75	106.50	-2	3,160	-0.06%
2021/04/01	1	105.50	2	106.00	106.00	-1	3,207	-0.03%
2021/03/31	4	107.38	0	0.00	106.00	4	3,224	0.12%
2021/03/19	1	111.50	0	0.00	111.50	1	3,659	0.03%
2021/03/15	0	0.00	2	112.50	112.50	-2	3,836	-0.05%
2021/03/11	2	113.75	0	0.00	113.50	2	3,876	0.05%
2021/03/08	1	110.50	0	0.00	110.50	1	3,991	0.03%
2021/03/05	1	114.00	0	0.00	112.00	1	4,015	0.02%
2021/03/02	0	0.00	2	115.50	113.50	-2	4,227	-0.05%
2021/02/26	2	116.50	1	119.00	114.00	1	4,366	0.02%
2021/02/23	1	116.00	1	114.00	115.50	0	4,389	0.00%
2021/02/22	0.1	113.50	0	0.00	115.00	0.1	4,366	0.00%
2021/02/19	0	0.00	1	108.00	111.50	-1	4,314	-0.02%
2021/02/18	3	110.00	1	111.50	109.50	2	4,362	0.05%
2021/01/20	0	0.00	1	100.50	100.00	-1	4,804	-0.02%
2021/01/12	0	0.00	2	103.50	101.50	-2	4,904	-0.04%
2021/01/11	2	106.75	0	0.00	106.00	2	4,880	0.04%
2021/01/07	1	110.00	1	108.00	113.50	0	4,952	0.00%
2021/01/06	1	106.50	0	0.00	106.50	1	5,136	0.02%
2021/01/05	2	109.50	2	111.75	110.00	0	5,662	0.00%
2021/01/04	2	106.50	5	107.00	109.50	-3	5,885	-0.05%
2020/12/29	2	111.00	0	0.00	109.00	2	6,638	0.03%
2020/12/25	0	0.00	2	113.50	112.50	-2	6,715	-0.03%
2020/12/24	0	0.00	2	115.50	113.00	-2	6,845	-0.03%
2020/12/23	6	113.50	2	114.00	113.50	4	7,092	0.06%
2020/12/22	5.1	119.04	3	118.67	113.50	2.1	7,963	0.03%
2020/12/21	1	118.00	1	115.00	118.50	0	7,993	0.00%
2020/12/15	0	0.00	1	113.50	111.50	-1	8,619	-0.01%
2020/12/11	1	120.00	0	0.00	120.00	1	8,708	0.01%
2020/12/10	0	0.00	2	124.00	121.50	-2	8,802	-0.02%
2020/12/09	0	0.00	4	123.00	122.00	-4	9,052	-0.04%
2020/12/08	1	121.50	3	121.17	121.50	-2	9,665	-0.02%
2020/12/04	1	126.00	1	124.00	124.00	0	10,280	0.00%
2020/12/01	0	0.00	5	129.00	128.50	-5	11,168	-0.04%
2020/11/30	2	132.75	0	0.00	130.50	2	11,330	0.02%
2020/11/27	1.1	129.09	1	128.00	129.00	0.1	11,394	0.00%
2020/11/26	1.1	127.05	0	0.00	127.00	1.1	11,696	0.01%
2020/11/25	5	124.00	3	125.33	125.50	2	12,113	0.02%
2020/11/23	0	0.00	1	123.00	122.00	-1	12,418	-0.01%
2020/11/20	1	122.50	1	123.50	123.50	0	12,613	0.00%
2020/11/19	0	0.00	1	126.00	126.00	-1	12,815	-0.01%
2020/11/18	0	0.00	1	125.00	124.50	-1	13,059	-0.01%
2020/11/17	1	124.00	2	126.50	124.00	-1	13,204	-0.01%
2020/11/16	2	126.00	3	127.00	125.50	-1	13,334	-0.01%
2020/11/11	1	131.50	0	0.00	130.50	1	13,868	0.01%
2020/11/10	1	134.50	0	0.00	130.50	1	13,956	0.01%
2020/11/09	0	0.00	3	134.67	134.00	-3	14,046	-0.02%
2020/11/06	0	0.00	1	131.00	131.00	-1	13,998	-0.01%
2020/11/05	1	131.00	0	0.00	130.00	1	14,170	0.01%
2020/11/04	0	0.00	1	131.00	129.50	-1	14,447	-0.01%
2020/11/03	1	130.00	0	0.00	131.50	1	14,817	0.01%
2020/10/30	3	134.33	3	131.00	130.00	0	14,818	0.00%
2020/10/28	1	133.50	1	135.00	133.50	0	14,980	0.00%
2020/10/26	0	0.00	1	131.00	130.00	-1	15,370	-0.01%
2020/10/23	3	132.83	2	132.50	132.00	1	15,697	0.01%
2020/10/22	1	129.50	10	129.15	131.00	-9	15,679	-0.06%
2020/10/21	1	134.00	1	132.00	132.00	0	15,659	0.00%
2020/10/20	1	133.00	1	130.50	132.50	0	15,711	0.00%
2020/10/19	2	135.00	1	135.50	135.00	1	15,682	0.01%
2020/10/16	0	0.00	1	136.00	134.50	-1	15,822	-0.01%
2020/10/15	2	141.00	3	139.67	138.00	-1	15,821	-0.01%
2020/10/14	26	142.29	33	141.24	141.50	-7	15,766	-0.04%
2020/10/13	9	141.61	4	141.50	139.50	5	15,613	0.03%
2020/10/12	11	137.36	11	138.36	139.00	0	15,189	0.00%
2020/10/08	5	136.60	3	135.83	135.00	2	15,200	0.01%
2020/10/07	23	139.30	18	137.11	135.50	5	15,128	0.03%
2020/10/06	14	135.86	10	137.25	138.00	4	14,831	0.03%
2020/10/05	1	127.50	1	130.00	130.00	0	14,654	0.00%
2020/09/30	0	0.00	1	125.50	128.00	-1	14,650	-0.01%
2020/09/29	2	124.75	7	123.21	125.00	-5	14,619	-0.03%
2020/09/28	3	126.00	3	125.17	124.00	0	14,564	0.00%
2020/09/25	19	132.71	17	131.62	123.50	2	14,299	0.01%
2020/09/24	3	131.00	1.1	133.18	131.00	1.9	13,382	0.01%
2020/09/23	22	132.52	20	130.00	133.00	2	13,238	0.02%
2020/09/22	0	0.00	1	129.00	130.00	-1	13,125	-0.01%
2020/09/21	1	134.00	0	0.00	132.00	1	13,008	0.01%
2020/09/18	3	134.33	1	131.50	135.00	2	12,802	0.02%
2020/09/17	1	129.50	1	130.00	129.00	0	12,474	0.00%
2020/09/16	0	0.00	2	132.00	132.00	-2	12,394	-0.02%
2020/09/15	1	130.50	3	129.00	129.50	-2	12,266	-0.02%
2020/09/14	4	128.00	7	127.86	129.00	-3	12,154	-0.02%
2020/09/11	18	137.00	18	136.19	130.50	0	11,857	0.00%
2020/09/10	5	132.20	12	132.38	133.50	-7	11,230	-0.06%
2020/09/09	12	128.79	8	129.31	134.00	4	10,947	0.04%
2020/09/08	5	129.60	10	128.25	127.00	-5	10,630	-0.05%
2020/09/07	8	132.50	5	134.80	132.50	3	10,371	0.03%
2020/09/04	4	124.38	4	124.00	124.00	0	9,944	0.00%
2020/09/03	2	125.50	1	123.50	124.50	1	9,887	0.01%
2020/09/02	6	122.42	4	120.63	123.50	2	9,735	0.02%
2020/09/01	5	123.50	6	121.75	120.00	-1	9,670	-0.01%
2020/08/31	7	117.36	10	122.45	123.00	-3	9,339	-0.03%
2020/08/28	0	0.00	5	113.70	113.50	-5	8,874	-0.06%
2020/08/27	4	115.38	3	114.50	113.50	1	8,776	0.01%
2020/08/26	1	112.00	5	110.20	113.50	-4	8,455	-0.05%
2020/08/25	6	109.83	4	109.38	108.00	2	8,298	0.02%
2020/08/24	3	107.33	6	104.50	108.00	-3	8,316	-0.04%
2020/08/21	3	101.67	0	0.00	102.50	3	8,429	0.04%
2020/08/20	4	100.23	1	99.40	99.00	3	8,356	0.04%
2020/08/19	5	106.60	12	105.79	105.50	-7	8,192	-0.09%
2020/08/18	25	105.82	13	106.19	105.00	12	8,084	0.15%
2020/08/17	0	0.00	2	100.50	101.00	-2	7,657	-0.03%
2020/08/14	3	101.00	0	0.00	98.50	3	7,612	0.04%
2020/08/13	12	98.73	14	99.18	99.40	-2	7,588	-0.03%
2020/08/12	1	98.50	1	98.40	98.20	0	7,538	0.00%
2020/08/11	9	99.94	2	99.95	99.10	7	7,552	0.09%
2020/08/10	12	100.19	8	99.15	98.40	4	7,429	0.05%
2020/08/07	8.5	97.35	4	97.35	100.00	4.5	7,137	0.06%
2020/08/06	0	0.00	5	94.12	93.70	-5	6,803	-0.07%
2020/08/05	1	93.60	1	94.00	93.60	0	6,815	0.00%
2020/08/04	3	96.20	4	94.98	94.00	-1	6,837	-0.01%
2020/08/03	4	93.35	0	0.00	93.00	4	6,713	0.06%
2020/07/31	1	92.00	1	92.50	92.20	0	6,772	0.00%
2020/07/30	4.1	94.66	9	94.51	93.50	-4.9	7,089	-0.07%
2020/07/29	7	91.20	5	90.88	92.80	2	7,121	0.03%
2020/07/28	0	0.00	2	88.90	87.60	-2	6,862	-0.03%
2020/07/27	0	0.00	4	89.53	89.30	-4	6,882	-0.06%
2020/07/24	7	88.63	28	90.03	87.70	-21	6,840	-0.31%
2020/07/22	4	90.10	8	89.48	88.40	-4	6,770	-0.06%
2020/07/21	0	0.00	2	89.15	89.10	-2	6,617	-0.03%
2020/07/16	3	87.20	14	87.49	88.00	-11	6,434	-0.17%
2020/07/15	3	87.67	7	88.00	85.50	-4	6,338	-0.06%
2020/07/14	1	83.70	0	0.00	83.70	1	6,094	0.02%
2020/07/13	3	85.17	0	0.00	84.50	3	6,103	0.05%
2020/07/10	5	86.70	6	86.45	85.20	-1	6,061	-0.02%
2020/07/09	5	84.88	11	84.54	83.70	-6	5,844	-0.10%
2020/07/08	0	0.00	5	82.58	82.50	-5	5,863	-0.09%
2020/07/07	1	82.60	0	0.00	81.50	1	5,885	0.02%
2020/07/06	0	0.00	13	85.10	85.00	-13	5,861	-0.22%
2020/07/03	0	0.00	4	85.30	84.80	-4	5,902	-0.07%
2020/07/02	5	85.04	0	0.00	84.70	5	5,995	0.08%
2020/07/01	1	84.00	19	84.69	85.40	-18	6,078	-0.30%
2020/06/30	4	83.88	0	0.00	83.80	4	6,148	0.07%
2020/06/29	4	85.20	0	0.00	85.00	4	6,218	0.06%
2020/06/23	35	87.08	5	86.00	86.00	30	6,294	0.48%
2020/06/22	4	87.20	0	0.00	87.10	4	6,343	0.06%
2020/06/19	1	86.90	0	0.00	86.80	1	6,422	0.02%
2020/06/18	1	87.60	0	0.00	87.70	1	6,471	0.02%
2020/06/17	0	0.00	1	87.90	86.90	-1	6,542	-0.02%
2020/06/15	11	87.05	0	0.00	86.10	11	6,985	0.16%
2020/06/12	3	86.80	1	87.50	87.00	2	7,107	0.03%
2020/06/11	19	88.66	0	0.00	87.40	19	7,441	0.26%
2020/06/10	4	92.18	1	93.40	91.00	3	7,668	0.04%
2020/06/08	1	93.20	6	92.48	92.90	-5	8,207	-0.06%
2020/06/05	3	90.80	3	90.67	91.40	0	8,337	0.00%
2020/06/03	2	88.75	0	0.00	88.40	2	8,703	0.02%
2020/06/02	4	89.65	0	0.00	88.90	4	8,813	0.05%
2020/06/01	1	90.70	1	89.00	91.20	0	8,787	0.00%
2020/05/29	7	91.96	44	92.95	89.50	-37	8,748	-0.42%
2020/05/28	35	91.99	1	91.20	91.80	34	8,599	0.40%
2020/05/27	3	87.83	1	88.20	87.50	2	8,429	0.02%
2020/05/26	4	86.68	0	0.00	86.40	4	8,592	0.05%
2020/05/22	0	0.00	1	86.90	84.30	-1	8,761	-0.01%
2020/05/21	3	85.23	1	86.30	85.60	2	8,736	0.02%
2020/05/20	1	85.10	0	0.00	84.60	1	8,723	0.01%
2020/05/19	6	88.50	3	87.80	86.50	3	8,637	0.03%
2020/05/18	35	86.45	32	86.79	87.70	3	8,557	0.04%
2020/05/15	1	85.70	2	84.80	83.20	-1	8,482	-0.01%
2020/05/14	3	87.40	2	86.10	84.20	1	8,460	0.01%
2020/05/13	0	0.00	1	87.80	85.90	-1	8,343	-0.01%
2020/05/11	0	0.00	3	88.10	88.10	-3	8,179	-0.04%
2020/05/07	0.6	90.00	1	88.00	90.00	-0.5	8,072	-0.01%
2020/05/06	12	94.09	25	92.40	88.50	-13	7,962	-0.16%
2020/05/05	54	89.77	55	90.08	91.30	-1	7,567	-0.01%
2020/05/04	2	84.15	6	83.88	83.00	-4	7,113	-0.06%
2020/04/30	1	83.60	0	0.00	83.80	1	7,022	0.01%
2020/04/28	0	0.00	4	81.70	82.50	-4	6,967	-0.06%
2020/04/24	3	79.20	0	0.00	78.60	3	6,939	0.04%
2020/04/23	1	80.40	0	0.00	80.50	1	6,897	0.01%
2020/04/21	1	82.50	2	82.60	80.90	-1	6,863	-0.01%
2020/04/20	0	0.00	3	80.30	81.90	-3	6,837	-0.04%
2020/04/17	4	83.68	0	0.00	81.80	4	6,954	0.06%
2020/04/16	1	82.30	37	83.02	83.70	-36	6,962	-0.52%
2020/04/15	1	81.80	1	82.80	82.80	0	6,954	0.00%
2020/04/14	1	82.10	4	82.55	82.20	-3	6,966	-0.04%
2020/04/13	3	83.30	0	0.00	82.00	3	6,959	0.04%
2020/04/10	2	84.10	2	84.10	84.50	0	6,854	0.00%
2020/04/09	11	84.14	11	82.59	81.30	0	6,781	0.00%
2020/04/08	3	82.90	1	83.10	84.30	2	6,713	0.03%
2020/04/06	0	0.00	2	79.15	81.80	-2	6,569	-0.03%
2020/04/01	1	78.50	5	78.12	78.90	-4	6,473	-0.06%
2020/03/31	3	75.93	6	76.53	77.70	-3	6,388	-0.05%
2020/03/30	1	74.50	0	0.00	74.10	1	6,324	0.02%
2020/03/27	0	0.00	10	76.20	75.60	-10	6,358	-0.16%
2020/03/26	38	75.78	4	75.95	75.80	34	6,378	0.53%
2020/03/25	1	76.10	2	76.95	75.30	-1	6,323	-0.02%
2020/03/24	3	74.67	2	75.15	74.60	1	6,241	0.02%
2020/03/23	0	0.00	6	70.08	72.50	-6	6,196	-0.10%
2020/03/20	7	75.40	9	73.67	73.00	-2	6,100	-0.03%
2020/03/19	21	73.91	18	73.77	71.60	3	5,881	0.05%
2020/03/18	1	80.10	2	80.45	79.50	-1	5,633	-0.02%
2020/03/17	25	83.60	21	84.50	78.60	4	5,468	0.07%
2020/03/16	11	86.57	17	85.61	83.60	-6	5,091	-0.12%
2020/03/13	31	79.46	20	79.86	84.40	11	4,749	0.23%
2020/03/12	4	80.80	3	83.00	81.00	1	4,251	0.02%
2020/03/11	7	84.06	9	83.39	83.00	-2	4,036	-0.05%
2020/03/10	19	79.64	20	78.87	83.30	-1	3,777	-0.03%
2020/03/09	5	80.30	13	79.83	78.60	-8	3,560	-0.22%
2020/03/06	4	79.23	3	79.53	78.70	1	3,313	0.03%
2020/03/05	1	78.10	3	78.00	77.50	-2	3,167	-0.06%
2020/03/04	1	76.10	4	76.50	75.90	-3	3,118	-0.10%
2020/03/03	3	78.07	61	78.06	78.10	-58	3,053	-1.90%
2020/03/02	10	78.05	5	75.72	79.00	5	2,907	0.17%
2020/02/27	11	78.18	15	75.53	73.60	-4	2,709	-0.15%
2020/02/26	13	75.71	13	75.88	77.00	0	2,456	0.00%
2020/02/25	2	73.40	2	73.35	73.40	0	2,230	0.00%
2020/02/21	2	73.20	1	73.10	73.10	1	2,184	0.05%
2020/02/19	1	73.10	1	73.30	72.30	0	2,161	0.00%
2020/02/17	5	71.70	6	72.12	72.30	-1	2,152	-0.05%
2020/02/13	0	0.00	1	69.50	68.70	-1	2,132	-0.05%
2020/02/12	1	68.80	0	0.00	68.70	1	2,164	0.05%
2020/02/10	1	67.10	0	0.00	67.80	1	2,236	0.04%
2020/02/06	1	69.30	1	70.00	68.90	0	2,498	0.00%
2020/02/05	0	0.00	1	68.20	68.10	-1	2,498	-0.04%
2020/02/04	1	68.10	1	67.90	67.80	0	2,508	0.00%
2020/01/31	0	0.00	1	68.70	68.60	-1	2,555	-0.04%
2020/01/20	1	71.80	0	0.00	71.80	1	2,529	0.04%
2020/01/17	0	0.00	2	71.70	71.80	-2	2,589	-0.08%
2020/01/13	1	74.10	1	73.10	72.50	0	2,575	0.00%
2020/01/10	6	69.93	1	70.10	70.10	5	2,429	0.21%
2020/01/08	1	68.40	0	0.00	68.00	1	2,370	0.04%
2019/12/31	3	72.20	0	0.00	72.20	3	2,540	0.12%
2019/12/30	1	73.20	1	72.60	72.30	0	2,545	0.00%
2019/12/25	2	72.60	1	73.00	72.60	1	2,559	0.04%
2019/12/24	2	76.85	5	74.70	75.00	-3	2,531	-0.12%
2019/12/23	6	74.97	4	74.85	75.80	2	2,496	0.08%
2019/12/20	1	73.80	0	0.00	73.20	1	2,407	0.04%
2019/12/10	2	72.15	3	72.07	71.80	-1	2,719	-0.04%
2019/12/09	1	70.80	0	0.00	70.70	1	2,763	0.04%
2019/12/02	1	70.40	0	0.00	70.60	1	2,969	0.03%
2019/11/26	1	73.80	0	0.00	73.80	1	3,088	0.03%
2019/11/21	1	72.60	2	72.35	71.90	-1	3,146	-0.03%
2019/11/18	1	72.20	0	0.00	72.10	1	3,221	0.03%
2019/11/13	0	0.00	5	74.40	74.20	-5	3,175	-0.16%
2019/11/12	1	75.20	0	0.00	74.60	1	3,174	0.03%
2019/11/06	1	76.90	3	75.77	75.20	-2	3,027	-0.07%
2019/11/05	24	76.60	25	76.36	75.00	-1	2,937	-0.03%
2019/11/04	0	0.00	1	73.30	73.10	-1	2,784	-0.04%
2019/11/01	1	70.50	0	0.00	72.80	1	2,777	0.04%
2019/10/30	6	72.18	1	71.70	72.40	5	2,853	0.18%
2019/10/29	3	71.03	0	0.00	70.50	3	2,838	0.11%
2019/10/25	3	72.73	0	0.00	71.50	3	3,007	0.10%
2019/10/23	1	73.80	0	0.00	73.50	1	3,136	0.03%
2019/10/21	1	74.60	0	0.00	74.40	1	3,257	0.03%
2019/10/18	1	75.10	0	0.00	75.10	1	3,344	0.03%
2019/10/15	6	77.57	2	76.00	76.00	4	4,065	0.10%
2019/10/14	2	78.75	5	78.16	77.60	-3	4,178	-0.07%
2019/10/09	1	77.40	0	0.00	77.40	1	4,093	0.02%
2019/10/08	1	76.50	1	77.40	76.20	0	4,021	0.00%
2019/10/02	1	76.40	1	76.80	75.30	0	4,017	0.00%
2019/09/27	1	73.80	0	0.00	73.90	1	4,033	0.02%
2019/09/26	1	77.20	0	0.00	75.30	1	4,005	0.02%
2019/09/25	1	77.10	0	0.00	76.80	1	3,976	0.03%
2019/09/19	5	76.66	0	0.00	76.30	5	3,899	0.13%
2019/09/18	1	78.70	7	77.91	77.70	-6	3,860	-0.16%
2019/09/17	1	77.30	0	0.00	77.30	1	3,835	0.03%
2019/09/16	1	79.50	1	78.80	77.50	0	3,934	0.00%
2019/09/12	1	77.60	1	77.10	76.80	0	3,825	0.00%
2019/09/11	2	76.30	2	76.85	76.60	0	3,803	0.00%
2019/09/10	6	75.75	0	0.00	74.80	6	3,744	0.16%
2019/09/09	2	75.50	2	76.90	75.20	0	3,710	0.00%
2019/09/06	3	75.80	11	75.81	76.00	-8	3,696	-0.22%
2019/09/05	2	74.00	2	75.00	74.20	0	3,689	0.00%
2019/09/04	1	74.60	1	75.20	74.90	0	3,762	0.00%
2019/09/03	3	74.40	7	75.06	74.10	-4	3,726	-0.11%
2019/09/02	0	0.00	1	71.20	71.60	-1	3,675	-0.03%
2019/08/30	1	69.50	0	0.00	69.30	1	3,729	0.03%
2019/08/29	0	0.00	1	69.10	69.10	-1	3,896	-0.03%
2019/08/28	9	69.59	1	68.60	68.00	8	3,922	0.20%
2019/08/27	1	69.80	0	0.00	70.00	1	3,929	0.03%
2019/08/22	17	71.65	0	0.00	71.30	17	3,966	0.43%
2019/08/21	1	72.20	0	0.00	73.00	1	3,928	0.03%
2019/08/19	4	73.00	0	0.00	72.90	4	3,923	0.10%
2019/08/15	2	71.15	0	0.00	71.40	2	3,938	0.05%
2019/08/12	1	74.50	0	0.00	74.30	1	4,085	0.02%
2019/08/08	3	73.07	2	74.00	74.30	1	4,088	0.02%
2019/08/07	0	0.00	3	72.70	72.10	-3	4,098	-0.07%
2019/08/06	1	71.40	0	0.00	72.60	1	4,114	0.02%
2019/08/02	46	73.02	95	72.97	73.40	-49	4,112	-1.19%
2019/08/01	3	76.53	25	76.04	75.40	-22	4,051	-0.54%
2019/07/31	1	76.10	1	76.50	76.60	0	4,034	0.00%
2019/07/30	6	76.93	0	0.00	75.80	6	4,001	0.15%
2019/07/29	6	81.08	0	0.00	79.90	6	3,882	0.15%
2019/07/26	6	81.42	9	81.57	81.60	-3	3,842	-0.08%
2019/07/25	0	0.00	4	80.48	79.80	-4	3,739	-0.11%
2019/07/24	3	80.13	3	80.27	79.80	0	3,714	0.00%
2019/07/23	2	79.50	5	79.38	79.00	-3	3,639	-0.08%
2019/07/22	5	79.40	4	79.13	78.80	1	3,615	0.03%
2019/07/18	8	79.84	4	79.38	76.80	4	3,515	0.11%
2019/07/17	0	0.00	7	77.87	78.10	-7	3,303	-0.21%
2019/07/16	120	74.10	18	71.70	74.00	102	2,902	3.51%	大買/鉅額交易
2019/07/12	1	69.60	0	0.00	69.60	1	2,834	0.04%
2019/07/11	4	70.30	5	70.00	69.80	-1	2,876	-0.03%
2019/07/10	1	70.00	0	0.00	70.30	1	2,876	0.03%
2019/07/09	3	70.73	1	71.10	70.50	2	2,869	0.07%
2019/07/08	2	69.20	5	69.00	69.00	-3	2,834	-0.11%
2019/07/05	1	69.00	0	0.00	69.20	1	2,877	0.03%
2019/07/04	5	68.90	2	68.90	69.00	3	2,863	0.10%
2019/07/03	1	67.10	0	0.00	67.10	1	2,838	0.04%
2019/07/02	2	66.50	0	0.00	67.00	2	2,871	0.07%
2019/07/01	1	65.80	0	0.00	65.10	1	2,891	0.03%
2019/06/28	0	0.00	2	64.80	64.90	-2	2,906	-0.07%
2019/06/24	1	65.80	1	66.00	66.10	0	3,004	0.00%
2019/06/21	1	66.90	68	67.04	66.90	-67	2,962	-2.26%
2019/06/20	3	70.70	0	0.00	69.90	3	2,865	0.10%
2019/06/19	1	70.30	1	70.00	69.90	0	2,941	0.00%
2019/06/14	0	0.00	5	69.60	69.60	-5	3,334	-0.15%
2019/06/13	0	0.00	2	70.00	69.60	-2	3,325	-0.06%
2019/06/12	3	71.47	16	70.65	70.00	-13	3,290	-0.40%
2019/06/10	66	70.26	3	69.77	70.10	63	3,183	1.98%
2019/06/06	1	69.60	2	68.10	68.70	-1	3,137	-0.03%
2019/06/05	6	68.72	5	68.92	68.60	1	3,078	0.03%
2019/06/04	0	0.00	1	66.30	66.00	-1	2,931	-0.03%
2019/06/03	3	66.13	3	65.43	64.10	0	2,900	0.00%
2019/05/31	0	0.00	3	65.50	65.40	-3	2,850	-0.11%
2019/05/23	1	63.70	1	63.20	63.10	0	2,807	0.00%
2019/05/21	3	63.93	3	64.67	63.10	0	2,864	0.00%
2019/05/20	2	63.30	3	64.43	64.40	-1	2,977	-0.03%
2019/05/15	1	60.90	0	0.00	62.60	1	2,945	0.03%
2019/05/14	0	0.00	1	60.00	60.40	-1	2,978	-0.03%
2019/05/13	3	60.53	2	59.30	59.00	1	3,060	0.03%
2019/05/09	0	0.00	10	62.50	62.00	-10	3,214	-0.31%
2019/05/07	3	63.80	0	0.00	63.70	3	3,348	0.09%
2019/05/03	5	63.20	0	0.00	63.50	5	3,946	0.13%
2019/04/29	1	62.50	0	0.00	62.00	1	4,088	0.02%
2019/04/25	24	67.60	0	0.00	64.60	24	4,066	0.59%
2019/04/23	5	70.00	0	0.00	68.20	5	4,058	0.12%
2019/04/22	1	68.90	1	70.30	68.90	0	4,040	0.00%
2019/04/19	2	69.00	0	0.00	68.20	2	4,055	0.05%
2019/04/18	1	66.50	1	67.20	70.00	0	4,143	0.00%
2019/04/17	1	70.70	0	0.00	69.40	1	4,083	0.02%
2019/04/12	1	72.90	0	0.00	71.90	1	4,313	0.02%
2019/04/11	11	74.85	16	74.91	74.00	-5	4,398	-0.11%
2019/04/10	1	74.00	3	73.93	74.50	-2	4,433	-0.05%
2019/04/09	4	74.08	2	73.50	73.60	2	4,515	0.04%
2019/04/08	0	0.00	1	74.90	74.10	-1	4,521	-0.02%
2019/04/03	1	74.00	0	0.00	73.70	1	4,517	0.02%
2019/04/02	1	72.60	1	72.60	72.00	0	4,550	0.00%
2019/04/01	2	72.70	0	0.00	71.70	2	4,815	0.04%
2019/03/29	2	72.55	2	72.95	74.00	0	4,907	0.00%
2019/03/28	1	71.50	0	0.00	71.40	1	4,929	0.02%
2019/03/26	1	74.00	0	0.00	73.80	1	5,053	0.02%
2019/03/25	0	0.00	3	74.63	74.00	-3	5,074	-0.06%
2019/03/22	3	76.80	8	76.53	76.30	-5	5,057	-0.10%
2019/03/21	3	77.03	1	76.90	74.20	2	5,039	0.04%
2019/03/20	26	75.41	22	75.78	75.80	4	4,979	0.08%
2019/03/19	1	70.80	3	70.97	72.50	-2	4,803	-0.04%
2019/03/15	0	0.00	5	68.60	69.00	-5	4,770	-0.10%
2019/03/11	0	0.00	1	70.00	69.00	-1	5,007	-0.02%
2019/03/07	1	67.20	0	0.00	67.30	1	5,365	0.02%
2019/03/04	4	70.03	4	70.55	69.10	0	5,658	0.00%
2019/02/25	0	0.00	2	70.90	70.40	-2	6,074	-0.03%
2019/02/21	8	71.14	1	72.20	71.00	7	6,109	0.11%
2019/02/20	1	70.60	0	0.00	70.10	1	6,103	0.02%
2019/02/19	6	71.30	5	71.10	70.10	1	6,159	0.02%
2019/02/18	1	68.80	0	0.00	68.50	1	6,167	0.02%
2019/02/14	0	0.00	1	69.30	68.50	-1	6,673	-0.01%
2019/02/13	2	69.75	1	69.60	68.70	1	6,744	0.01%
2019/02/12	3	70.87	5	70.96	70.00	-2	6,721	-0.03%
2019/02/11	3	69.87	0	0.00	69.90	3	6,675	0.04%
2019/01/30	7	68.04	3	68.20	65.80	4	6,692	0.06%
2019/01/29	1	67.00	2	66.55	66.90	-1	6,755	-0.01%
2019/01/28	11	66.53	13	67.03	66.30	-2	6,809	-0.03%
2019/01/25	15	65.61	11	66.06	64.40	4	6,929	0.06%
2019/01/24	3	62.10	2	63.45	65.60	1	6,718	0.01%
2019/01/23	5	59.32	6	58.97	60.00	-1	6,490	-0.02%
2019/01/21	0	0.00	1	54.20	55.20	-1	6,652	-0.02%
2019/01/16	0	0.00	2	58.10	57.80	-2	6,925	-0.03%
2019/01/11	0	0.00	1	55.40	54.60	-1	7,486	-0.01%
2019/01/10	1	56.00	1	56.50	55.10	0	7,773	0.00%
2019/01/09	2	53.00	4	53.00	53.00	-2	7,830	-0.03%
2019/01/08	1	52.70	1	53.00	52.50	0	7,968	0.00%
2019/01/07	11	53.37	7	53.23	52.80	4	8,129	0.05%
2019/01/04	4	55.00	5	54.98	52.50	-1	8,277	-0.01%
2019/01/03	5	58.50	5	57.86	58.30	0	8,492	0.00%
2019/01/02	0	0.00	2	61.95	61.10	-2	8,680	-0.02%
2018/12/28	7	66.00	7	66.03	65.00	0	8,801	0.00%
2018/12/27	0	0.00	4	63.95	63.70	-4	9,037	-0.04%
2018/12/25	3	65.17	3	65.37	65.00	0	9,769	0.00%
2018/12/24	8	67.49	9	67.94	67.10	-1	10,018	-0.01%
2018/12/22	4	63.80	6	64.70	65.00	-2	10,207	-0.02%
2018/12/20	2	61.20	1	61.00	59.00	1	10,960	0.01%
2018/12/19	5	60.62	4	59.75	60.50	1	11,468	0.01%
2018/12/18	0	0.00	1	63.10	61.00	-1	11,953	-0.01%
2018/12/14	3	63.37	2	63.70	63.20	1	12,465	0.01%
2018/12/13	2	67.15	1	66.50	65.00	1	12,579	0.01%
2018/12/12	0	0.00	2	66.05	66.20	-2	12,862	-0.02%
2018/12/10	5	65.38	8	64.85	64.30	-3	13,465	-0.02%
2018/12/07	1	64.50	0	0.00	64.40	1	13,711	0.01%
2018/12/05	14	66.92	12	67.29	66.90	2	14,250	0.01%
2018/12/04	10	69.70	12	69.75	69.20	-2	14,513	-0.01%
2018/12/03	4	68.50	2	68.75	68.30	2	14,797	0.01%
2018/11/30	55	68.12	52	68.04	67.80	3	14,973	0.02%
2018/11/29	10	69.26	6	68.50	68.20	4	14,764	0.03%
2018/11/28	17	71.16	16	71.82	71.00	1	14,595	0.01%
2018/11/27	3	72.60	4	72.95	73.00	-1	14,535	-0.01%
2018/11/26	19	71.41	20	71.35	72.30	-1	14,478	-0.01%
2018/11/23	11	74.85	10	75.09	74.80	1	14,229	0.01%
2018/11/22	10	76.91	10	79.85	76.50	0	14,115	0.00%
2018/11/21	2	80.50	1	80.40	80.30	1	14,052	0.01%
2018/11/20	2	79.90	3	80.60	80.00	-1	14,013	-0.01%
2018/11/19	11	80.81	8	80.33	80.70	3	14,004	0.02%
2018/11/16	14	80.91	10	81.34	80.30	4	14,049	0.03%
2018/11/15	13	83.35	20	83.76	82.20	-7	13,976	-0.05%
2018/11/14	69	84.56	60	85.43	83.80	9	13,824	0.07%
2018/11/13	7	80.34	3	79.00	80.90	4	13,419	0.03%
2018/11/12	6	80.80	2	81.05	80.20	4	13,402	0.03%
2018/11/08	9	78.72	52	80.06	78.50	-43	13,296	-0.32%
2018/11/07	51	80.94	10	81.35	80.30	41	13,236	0.31%
2018/11/06	62	80.94	64	80.13	79.50	-2	13,157	-0.02%
2018/11/05	8	79.65	12	79.14	78.60	-4	12,993	-0.03%
2018/11/02	20	79.04	16	77.59	77.70	4	12,891	0.03%
2018/11/01	5	75.42	5	74.10	74.50	0	12,665	0.00%
2018/10/31	19	74.32	18	74.85	74.30	1	12,596	0.01%
2018/10/30	59	71.34	65	70.91	74.20	-6	12,473	-0.05%
2018/10/29	24	74.58	22	73.61	72.20	2	12,330	0.02%
2018/10/26	28	78.22	28	79.94	77.10	0	12,151	0.00%
2018/10/25	10	79.68	10	78.67	80.00	0	12,043	0.00%
2018/10/24	15	80.55	19	81.74	81.10	-4	11,906	-0.03%
2018/10/23	12	82.63	10	82.04	81.40	2	11,815	0.02%
2018/10/22	16	81.24	26	80.52	81.80	-10	11,596	-0.09%
2018/10/19	24	78.21	14	77.86	78.70	10	11,432	0.09%
2018/10/18	22	76.33	23	76.25	76.90	-1	11,219	-0.01%
2018/10/17	12	75.78	11	75.99	75.00	1	10,919	0.01%
2018/10/16	10	76.62	9	77.58	75.50	1	10,849	0.01%
2018/10/15	10	79.38	5	79.76	78.00	5	10,703	0.05%
2018/10/12	67	79.97	77	79.58	81.00	-10	10,551	-0.09%
2018/10/11	21	79.34	7	81.16	77.40	14	10,349	0.14%
2018/10/09	23	84.16	24	83.73	86.00	-1	10,213	-0.01%
2018/10/08	16	83.61	17	84.98	83.00	-1	10,041	-0.01%
2018/10/05	26	86.58	32	85.95	86.00	-6	9,870	-0.06%
2018/10/04	19	85.45	17	86.95	88.90	2	9,556	0.02%
2018/10/03	25	86.27	22	87.70	84.30	3	9,225	0.03%
2018/10/02	12	91.36	10	90.71	90.00	2	8,836	0.02%
2018/10/01	25	90.54	21	90.28	92.50	4	8,548	0.05%
2018/09/28	10	92.84	8	97.11	90.90	2	8,092	0.02%
2018/09/27	13	98.02	16	98.21	99.00	-3	7,571	-0.04%
2018/09/26	27	94.41	20	95.21	100.00	7	7,234	0.10%
2018/09/25	71	94.49	79	94.61	91.40	-8	6,718	-0.12%
2018/09/21	14	89.45	15	92.67	93.50	-1	6,141	-0.02%
2018/09/20	12	85.03	19	85.52	86.20	-7	5,790	-0.12%
2018/09/19	5	84.46	10	85.04	84.40	-5	5,686	-0.09%
2018/09/18	17	85.52	14	85.99	83.50	3	5,687	0.05%
2018/09/17	15	82.71	13	83.41	85.20	2	5,506	0.04%
2018/09/14	22	79.42	23	78.88	80.00	-1	5,357	-0.02%
2018/09/13	12	84.63	4	84.73	83.10	8	5,057	0.16%
2018/09/12	10	82.06	7	82.74	85.00	3	4,890	0.06%
2018/09/11	3	77.50	1	78.10	79.50	2	5,000	0.04%
2018/09/10	1	76.00	1	77.30	77.50	0	4,947	0.00%
2018/09/07	1	71.20	2	72.50	74.50	-1	4,690	-0.02%
2018/09/06	5	71.04	15	71.25	69.30	-10	4,552	-0.22%
2018/09/05	0	0.00	1	68.40	69.70	-1	4,361	-0.02%
2018/08/23	6	63.67	5	64.08	62.90	1	4,554	0.02%
2018/08/22	6	60.90	0	0.00	60.80	6	4,475	0.13%
2018/08/21	7	60.79	0	0.00	61.10	7	4,499	0.16%
2018/08/20	4	61.93	22	59.32	61.50	-18	4,545	-0.40%
2018/08/13	1	64.30	0	0.00	62.00	1	4,511	0.02%
2018/08/09	0	0.00	1	67.00	66.70	-1	4,462	-0.02%
2018/08/02	1	68.70	1	68.70	68.80	0	4,448	0.00%
2018/08/01	2	69.50	5	69.10	69.30	-3	4,488	-0.07%
2018/07/30	4	70.65	3	69.40	68.70	1	4,552	0.02%
2018/07/27	0	0.00	1	69.30	68.80	-1	4,530	-0.02%
2018/07/24	3	71.07	3	70.33	70.10	0	4,457	0.00%
2018/07/23	4	70.95	4	70.53	70.00	0	4,763	0.00%
2018/07/18	1	68.60	1	67.90	68.10	0	4,975	0.00%
2018/07/17	45	70.60	44	71.59	67.20	1	4,953	0.02%
2018/07/16	2	68.35	3	69.70	70.60	-1	4,762	-0.02%
2018/07/13	1	65.50	1	64.50	64.20	0	4,662	0.00%
2018/07/10	0	0.00	1	64.10	65.40	-1	4,665	-0.02%
2018/07/09	1	62.60	1	63.20	63.40	0	4,700	0.00%
2018/06/29	1	64.30	0	0.00	63.50	1	7,054	0.01%
2018/06/28	1	65.00	2	65.20	63.90	-1	7,658	-0.01%
2018/06/27	2	66.75	3	66.23	62.70	-1	8,332	-0.01%
2018/06/26	0	0.00	1	63.80	64.90	-1	8,802	-0.01%
2018/06/25	5	63.80	3	62.50	62.10	2	8,792	0.02%
2018/06/21	0	0.00	3	67.60	66.20	-3	9,315	-0.03%
2018/06/20	21	70.26	29	69.68	70.20	-8	9,496	-0.08%
2018/06/19	1	66.30	2	68.75	69.50	-1	9,680	-0.01%
2018/06/15	14	63.86	1	63.80	63.20	13	9,827	0.13%
2018/06/14	24	64.93	17	65.09	62.50	7	9,898	0.07%
2018/06/13	0	0.00	1	60.60	60.60	-1	10,054	-0.01%
2018/06/11	2	54.15	4	55.63	54.70	-2	10,221	-0.02%
2018/06/08	4	55.10	2	54.70	54.70	2	10,384	0.02%
2018/06/06	4	58.80	6	57.50	58.90	-2	11,129	-0.02%
2018/06/05	15	57.16	7	57.90	56.20	8	11,160	0.07%
2018/06/04	8	58.13	19	58.38	58.00	-11	11,225	-0.10%
2018/06/01	2	54.00	2	51.00	54.20	0	11,274	0.00%
2018/05/31	1	49.40	0	0.00	49.35	1	11,491	0.01%
2018/05/30	2	50.60	2	50.40	50.00	0	11,776	0.00%
2018/05/28	1	51.50	0	0.00	50.30	1	12,283	0.01%
2018/05/23	1	59.60	1	60.50	59.20	0	13,666	0.00%
2018/05/22	0	0.00	3	55.20	58.00	-3	13,930	-0.02%
2018/05/11	3	52.00	0	0.00	52.00	3	17,175	0.02%
2018/05/09	1	47.35	1	46.80	49.00	0	17,854	0.00%
2018/05/08	0	0.00	1	52.00	46.80	-1	17,929	-0.01%
2018/05/07	0	0.00	2	48.50	52.00	-2	17,936	-0.01%
2018/05/04	0	0.00	3	53.40	53.40	-3	17,963	-0.02%
2018/05/03	1	59.30	0	0.00	59.30	1	18,077	0.01%
2018/05/02	1	65.80	0	0.00	65.80	1	18,092	0.01%
2018/04/30	0	0.00	5	75.06	73.10	-5	18,108	-0.03%
2018/04/27	23	71.81	20	72.13	73.80	3	18,128	0.02%
2018/04/26	10	79.30	0	0.00	73.70	10	17,823	0.06%
2018/04/25	4	80.05	6	81.22	81.80	-2	17,643	-0.01%
2018/04/24	0	0.00	1	83.60	81.00	-1	17,647	-0.01%
2018/04/23	0	0.00	1	83.00	83.50	-1	17,918	-0.01%
2018/04/19	1	84.00	0	0.00	83.50	1	17,908	0.01%
2018/04/17	0	0.00	3	83.30	83.00	-3	17,958	-0.02%
2018/04/16	8	84.00	0	0.00	82.60	8	18,044	0.04%
2018/04/13	14	83.76	12	80.90	84.80	2	18,169	0.01%
2018/04/12	1	84.20	0	0.00	85.00	1	18,343	0.01%
2018/04/11	16	83.27	23	82.58	86.00	-7	18,776	-0.04%
2018/04/10	22	94.72	17	91.90	83.30	5	18,412	0.03%
2018/04/09	30	87.72	31	89.00	92.50	-1	17,913	-0.01%
2018/04/03	4	83.10	5	83.40	84.10	-1	17,701	-0.01%
2018/04/02	58	82.49	56	83.16	81.70	2	17,646	0.01%
2018/03/31	44	82.11	32	80.51	80.50	12	17,313	0.07%
2018/03/30	36	80.96	47	81.01	83.40	-11	16,682	-0.07%
2018/03/29	29	71.66	30	72.30	75.90	-1	15,958	-0.01%
2018/03/28	6	69.77	6	69.30	69.00	0	15,366	0.00%
2018/03/27	5	70.50	6	69.98	69.50	-1	15,310	-0.01%
2018/03/26	4	69.30	1	69.60	70.00	3	15,026	0.02%
2018/03/23	45	65.24	26	66.08	67.50	19	14,647	0.13%
2018/03/22	37	67.52	36	65.85	65.70	1	14,338	0.01%
2018/03/21	30	66.13	33	66.31	65.70	-3	13,650	-0.02%
2018/03/20	12	63.80	12	64.36	64.30	0	13,424	0.00%
2018/03/19	82	64.39	84	65.25	63.10	-2	13,399	-0.01%
2018/03/16	26	62.19	32	62.24	61.20	-6	13,028	-0.05%
2018/03/15	8	61.21	8	61.71	61.40	0	12,907	0.00%
2018/03/14	15	60.20	10	62.00	61.00	5	12,787	0.04%
2018/03/13	21	63.82	23	61.78	60.00	-2	12,630	-0.02%
2018/03/12	34	57.29	50	57.95	62.90	-16	12,141	-0.13%
2018/03/09	25	57.24	9	57.93	57.20	16	11,822	0.14%
2018/03/08	9	57.98	9	58.19	58.50	0	11,720	0.00%
2018/03/07	1	59.80	1	60.50	58.00	0	11,607	0.00%
2018/03/06	5	60.30	5	61.08	60.70	0	11,486	0.00%
2018/03/05	7	59.64	7	60.31	59.00	0	11,234	0.00%
2018/03/02	1	62.70	1	63.80	61.80	0	10,941	0.00%
2018/03/01	6	62.65	6	63.00	63.50	0	10,699	0.00%
2018/02/27	8	61.05	6	61.50	62.50	2	10,391	0.02%
2018/02/26	56	55.56	51	56.46	59.00	5	10,017	0.05%
2018/02/23	6	66.83	6	66.90	56.50	0	9,342	0.00%
2018/02/22	10	60.10	10	62.00	62.70	0	8,886	0.00%
2018/02/21	35	55.29	35	55.57	57.00	0	8,514	0.00%
2018/02/12	17	48.94	72	49.86	51.90	-55	8,049	-0.68%
2018/02/09	44	45.78	61	45.56	47.20	-17	7,837	-0.22%
2018/02/08	87	46.46	62	46.79	46.30	25	7,587	0.33%
2018/02/07	52	51.60	19	53.80	48.95	33	7,199	0.46%
2018/02/06	94	54.82	56	54.66	52.20	38	6,565	0.58%
2018/02/05	35	57.06	39	54.97	58.00	-4	5,914	-0.07%
2018/02/02	10	52.50	8	52.23	52.80	2	5,273	0.04%
2018/02/01	13	45.25	12	46.11	48.00	1	4,891	0.02%
2018/01/31	3	43.65	0	0.00	43.65	3	4,577	0.07%
2018/01/30	6	39.37	4	39.98	39.70	2	4,503	0.04%
2018/01/29	11	38.33	11	38.86	39.70	0	4,515	0.00%
2018/01/26	9	38.74	9	39.63	40.00	0	4,440	0.00%
2018/01/18	0	0.00	4	37.00	37.50	-4	4,220	-0.09%
2018/01/17	1	33.20	0	0.00	34.10	1	4,175	0.02%
2018/01/12	4	44.50	6	44.50	40.70	-2	3,807	-0.05%
2018/01/11	5	45.20	0	0.00	45.20	5	3,760	0.13%
2018/01/09	3	36.40	0	0.00	37.40	3	3,597	0.08%
2018/01/08	4	33.21	4	33.85	34.00	0	3,450	0.00%
2018/01/05	0	0.00	13.1	28.56	30.95	-13.1	3,223	-0.41%
2018/01/04	13	27.13	35	27.70	28.15	-22	2,767	-0.80%
2018/01/03	21	24.96	59	24.92	25.60	-38	2,512	-1.51%
2018/01/02	18	22.96	12	23.03	23.30	6	2,309	0.26%