世紀鋼 (9958)-華南永昌-小港券商分點個股進出

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
212.0
漲跌
▼3.5
漲幅
-1.62%
成交量
7,046張
產業
上市鋼鐵類股
814人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	0	221.67	216.50	0	6,996	0.00%
2024/04/16	3	212.50	2	213.50	211.50	1	7,118	0.01%
2024/04/15	2	211.00	1.1	213.48	210.00	1	7,041	0.01%
2024/04/12	0	0.00	3	202.67	206.50	-3	6,916	-0.04%
2024/04/11	2.1	200.54	10	201.00	200.50	-7.9	6,878	-0.12%
2024/04/10	1	223.50	0.1	223.49	222.50	0.9	6,709	0.01%
2024/04/08	0.1	212.50	0	0.00	213.50	0.1	6,659	0.00%
2024/04/03	10	215.00	0	0.00	216.00	10	6,637	0.15%
2024/04/02	0	213.50	0	0.00	212.50	0	6,604	0.00%
2024/03/28	1	223.00	0	0.00	221.00	1	6,601	0.02%
2024/03/26	1	236.00	1	228.51	228.50	0	6,614	0.00%
2024/03/25	0	239.00	2	233.50	237.50	-2	6,471	-0.03%
2024/03/22	0	223.50	0	223.00	221.00	0	6,440	0.00%
2024/03/21	1	220.01	8.2	221.14	219.50	-7.2	6,438	-0.11%
2024/03/20	7.2	208.33	1	206.50	207.50	6.2	6,744	0.09%
2024/03/15	0	0.00	0	234.00	225.00	0	6,641	0.00%
2024/03/14	1	232.50	1	237.50	232.00	0	6,668	0.00%
2024/03/13	4	254.88	3	248.50	246.00	1	6,671	0.01%
2024/03/12	1	242.01	1	245.50	248.50	0	6,712	0.00%
2024/03/07	3	242.33	2	241.00	241.00	1	6,793	0.01%
2024/02/29	0	263.00	0	0.00	257.50	0	6,506	0.00%
2024/02/26	0	0.00	1	256.00	254.00	-1	6,507	-0.02%
2024/02/23	2	259.75	0.1	254.50	253.00	1.9	6,487	0.03%
2024/02/22	0	0.00	0	251.67	254.50	0	6,364	0.00%
2024/02/16	0.1	246.93	1	235.52	248.00	-0.9	6,428	-0.01%
2024/02/15	1	230.51	1	231.50	235.00	0	6,407	0.00%
2024/02/05	0	0.00	1	221.00	219.00	-1	6,563	-0.02%
2024/01/29	2	226.00	3	226.50	225.00	-1	6,876	-0.01%
2024/01/26	1	223.50	1	220.01	219.50	0	6,900	0.00%
2024/01/24	2	219.50	1	216.49	216.50	1	7,217	0.01%
2024/01/23	1	211.52	1	215.01	220.50	0	7,271	0.00%
2024/01/22	0	200.07	3	199.67	205.50	-3	7,049	-0.04%
2024/01/18	1	196.50	1	201.00	197.00	0	6,972	0.00%
2024/01/17	0	0.00	1	204.50	205.00	-1	6,919	-0.01%
2024/01/15	1	191.03	2	197.00	203.50	-1	6,744	-0.01%
2024/01/12	1	191.00	0	0.00	189.00	1	6,546	0.02%
2024/01/11	0	0.00	2	189.25	191.50	-2	6,489	-0.03%
2024/01/10	0	0.00	1	187.50	189.00	-1	6,488	-0.02%
2024/01/08	0	0.00	2	183.25	183.50	-2	6,330	-0.03%
2024/01/05	1	183.50	4	183.13	183.50	-3	6,336	-0.05%
2024/01/03	0	0.00	0	176.00	177.50	0	6,295	0.00%
2024/01/02	1	174.00	1	178.00	173.50	0	6,320	0.00%
2023/12/28	1	172.00	0	0.00	173.50	1	6,368	0.02%
2023/12/27	0	0.00	1	168.00	168.00	-1	6,389	-0.02%
2023/12/25	0	0.00	15	169.50	168.00	-15	6,407	-0.23%
2023/12/21	1	176.00	0	0.00	173.50	1	6,430	0.02%
2023/12/20	5	181.00	0	0.00	178.00	5	6,423	0.08%
2023/12/19	3	181.00	3	178.00	181.50	0	6,383	0.00%
2023/12/18	1	172.00	2	178.25	181.50	-1	6,314	-0.02%
2023/12/15	15	179.13	12	192.54	172.00	3	6,262	0.05%
2023/12/14	0	0.00	12	188.00	186.50	-12	5,929	-0.20%
2023/12/11	11	177.59	1	183.00	179.00	10	6,307	0.16%
2023/12/08	1	184.00	0.2	182.00	182.50	0.8	6,312	0.01%
2023/12/07	3.2	182.95	1.1	177.64	182.00	2.1	6,321	0.03%
2023/12/05	0	0.00	2	179.25	179.00	-2	6,182	-0.03%
2023/11/29	0.1	167.00	0	0.00	166.00	0.1	6,221	0.00%
2023/11/24	0	0.00	3	171.83	173.50	-3	6,299	-0.05%
2023/11/22	0	0.00	6	166.00	168.00	-6	6,358	-0.09%
2023/11/20	6	165.50	0	0.00	165.50	6	6,356	0.09%
2023/11/17	1	171.00	1	167.50	168.50	0	6,332	0.00%
2023/11/15	0	0.00	2	172.00	165.50	-2	6,246	-0.03%
2023/11/13	3	166.17	2	170.50	166.00	1	6,074	0.02%
2023/11/08	1	143.00	3	145.33	147.00	-2	5,657	-0.04%
2023/11/07	3	140.00	0	0.00	140.00	3	5,620	0.05%
2023/11/06	1	141.00	1	143.00	141.00	0	5,696	0.00%
2023/11/03	0	0.00	0.1	138.50	140.00	-0.1	5,700	0.00%
2023/11/02	2	140.00	0	0.00	139.50	2	5,716	0.03%
2023/11/01	1.1	139.07	1	142.50	143.50	0.1	5,589	0.00%
2023/10/31	2	150.50	0	0.00	150.50	2	5,324	0.04%
2023/10/23	1	175.00	0	0.00	173.00	1	5,583	0.02%
2023/10/19	1	173.00	0	0.00	173.00	1	5,913	0.02%
2023/10/16	0	0.00	1	176.00	175.50	-1	6,000	-0.02%
2023/10/13	1	171.00	0	0.00	172.00	1	6,119	0.02%
2023/10/03	1	177.50	0	0.00	176.50	1	7,197	0.01%
2023/09/26	1	179.50	0	0.00	179.00	1	7,938	0.01%
2023/09/25	1	174.00	2	174.00	177.50	-1	8,099	-0.01%
2023/09/21	0	0.00	1	181.00	181.00	-1	8,655	-0.01%
2023/09/20	2	182.75	1	182.00	183.00	1	8,701	0.01%
2023/09/18	3	189.67	3	191.00	188.00	0	8,476	0.00%
2023/09/15	0	183.00	0	0.00	178.50	0	8,215	0.00%
2023/09/12	0	0.00	1	169.50	165.50	-1	7,792	-0.01%
2023/09/11	2	171.00	1.1	168.45	170.00	0.9	7,726	0.01%
2023/09/06	2	170.50	2	167.00	166.00	0	7,691	0.00%
2023/09/05	0	0.00	1	165.50	165.00	-1	7,660	-0.01%
2023/09/04	0	0.00	3	159.00	159.00	-3	7,600	-0.04%
2023/08/31	1	160.00	0	0.00	160.00	1	7,547	0.01%
2023/08/30	1	159.50	0	0.00	157.50	1	7,489	0.01%
2023/08/29	3	158.00	0	0.00	157.00	3	7,445	0.04%
2023/08/28	0	0.00	1	145.00	150.00	-1	7,327	-0.01%
2023/08/22	1	138.00	0	0.00	138.00	1	7,463	0.01%
2023/08/17	0	0.00	1	143.00	143.50	-1	7,497	-0.01%
2023/08/15	0	0.00	2	139.25	140.00	-2	7,496	-0.03%
2023/08/04	1	153.50	0	0.00	153.00	1	7,112	0.01%
2023/08/02	0	0.00	0.2	155.00	151.50	-0.2	7,156	0.00%
2023/08/01	1	160.50	1	154.50	156.00	0	7,157	0.00%
2023/07/27	2	161.50	0	0.00	163.50	2	7,092	0.03%
2023/07/26	0	0.00	2	168.25	164.00	-2	7,021	-0.03%
2023/07/25	1	157.00	4	161.75	164.50	-3	6,878	-0.04%
2023/07/24	0	159.00	0.1	155.00	158.50	-0.1	6,735	0.00%
2023/07/21	0	0.00	7	147.43	149.50	-7	6,458	-0.11%
2023/07/20	0	0.00	2	147.00	147.50	-2	6,443	-0.03%
2023/07/19	1	142.50	2	143.00	142.50	-1	6,420	-0.02%
2023/07/18	2	144.50	0	0.00	141.50	2	6,490	0.03%
2023/07/17	1	148.00	1	149.00	149.00	0	6,392	0.00%
2023/07/14	0	0.00	5	144.50	144.00	-5	6,242	-0.08%
2023/07/13	1	149.00	6	148.50	144.50	-5	6,123	-0.08%
2023/07/11	1	140.00	3	143.50	140.50	-2	5,853	-0.03%
2023/07/10	9	145.50	0	0.00	146.00	9	5,727	0.16%
2023/07/07	1.2	140.67	6	141.67	144.00	-4.8	5,747	-0.08%
2023/07/06	1	136.50	0	0.00	136.50	1	5,326	0.02%
2023/07/05	0	0.00	1	132.00	131.00	-1	5,329	-0.02%
2023/07/04	2	133.00	2	136.25	133.50	0	5,304	0.00%
2023/07/03	0.1	137.00	3	137.50	137.50	-2.9	5,175	-0.06%
2023/06/30	0	0.00	1	132.00	136.00	-1	4,961	-0.02%
2023/06/29	0	0.00	3.3	129.35	129.50	-3.3	4,553	-0.07%
2023/06/28	5	115.90	3	116.00	118.00	2	4,363	0.05%
2023/06/16	0	0.00	1	113.00	113.00	-1	4,261	-0.02%
2023/06/14	3	109.17	0	0.00	111.00	3	4,242	0.07%
2023/06/13	1	112.50	0	0.00	108.50	1	4,231	0.02%
2023/06/12	1	116.50	6	115.42	112.50	-5	4,226	-0.12%
2023/06/09	1	110.50	2	113.75	116.00	-1	4,198	-0.02%
2023/06/07	0	0.00	1	112.00	112.50	-1	4,176	-0.02%
2023/06/06	0	0.00	1	109.50	110.00	-1	4,162	-0.02%
2023/06/02	0	0.00	1	110.00	110.00	-1	4,182	-0.02%
2023/06/01	1	111.00	0	0.00	111.00	1	4,174	0.02%
2023/05/31	1	109.50	0	0.00	109.00	1	4,137	0.02%
2023/05/30	0	0.00	2	109.75	109.50	-2	4,128	-0.05%
2023/05/29	0	0.00	9	109.83	109.50	-9	4,073	-0.22%
2023/05/26	0	0.00	1	103.00	103.00	-1	3,928	-0.03%
2023/05/25	3	99.33	0	0.00	98.60	3	3,868	0.08%
2023/05/24	4	98.98	3	99.10	98.60	1	3,857	0.03%
2023/05/23	6	101.67	1	102.00	101.00	5	3,851	0.13%
2023/05/22	1	103.00	0	0.00	102.50	1	3,926	0.03%
2023/05/18	2	100.20	0	0.00	99.70	2	3,932	0.05%
2023/05/12	1	100.00	0	0.00	100.00	1	3,985	0.03%
2023/05/11	1	100.00	0	0.00	100.00	1	3,975	0.03%
2023/05/08	2	110.50	0	0.00	109.00	2	3,971	0.05%
2023/05/04	0	0.00	1	115.00	117.50	-1	3,912	-0.03%
2023/05/03	3	116.17	0	0.00	116.00	3	4,009	0.07%
2023/04/26	1	111.00	0	0.00	111.00	1	4,020	0.02%
2023/04/25	0	0.00	0.2	114.00	109.00	-0.2	4,004	0.00%
2023/04/21	0	0.00	1	114.00	115.00	-1	3,934	-0.03%
2023/04/20	1	115.50	0	117.00	114.50	1	3,810	0.03%
2023/04/19	1	119.00	2	115.50	115.50	-1	3,799	-0.03%
2023/04/17	0	0.00	1	116.00	115.50	-1	3,711	-0.03%
2023/04/14	0	113.00	0	0.00	112.00	0	3,647	0.00%
2023/04/13	0	113.00	0	0.00	112.50	0	3,634	0.00%
2023/04/12	2	101.50	2	111.75	112.50	0	3,558	0.00%
2023/04/11	0	0.00	2	106.00	106.00	-2	3,367	-0.06%
2023/04/10	5	103.20	6	105.50	105.00	-1	3,443	-0.03%
2023/04/07	0	0.00	3	102.17	102.50	-3	3,296	-0.09%
2023/04/06	0	0.00	5	97.26	98.00	-5	3,247	-0.15%
2023/03/31	1	94.40	1	94.60	94.60	0	3,358	0.00%
2023/03/30	3	91.73	0	0.00	92.40	3	3,436	0.09%
2023/03/29	2	94.70	5	96.80	93.60	-3	3,410	-0.09%
2023/03/27	0	0.00	1	97.80	97.30	-1	3,450	-0.03%
2023/03/24	1	98.80	0	0.00	99.00	1	3,489	0.03%
2023/03/22	0	0.00	1	98.40	98.30	-1	3,549	-0.03%
2023/03/21	1	98.50	0	0.00	98.50	1	3,565	0.03%
2023/03/13	4	98.83	1	102.50	102.00	3	3,864	0.08%
2023/03/10	1	99.10	0	0.00	98.50	1	3,921	0.03%
2023/03/09	1	104.00	10	102.00	102.50	-9	3,897	-0.23%
2023/03/07	0	0.00	1	106.50	107.00	-1	3,966	-0.03%
2023/03/06	1	102.00	0	0.00	103.00	1	3,954	0.03%
2023/02/20	5	105.80	1	103.50	106.50	4	4,187	0.10%
2023/02/17	0	0.00	1	102.00	102.50	-1	4,128	-0.02%
2023/02/16	0	101.00	0	0.00	99.00	0	4,124	0.00%
2023/02/15	0	0.00	5	100.50	100.00	-5	4,121	-0.12%
2023/02/14	0	0.00	3	99.20	99.00	-3	4,113	-0.07%
2023/02/10	2	97.10	0	0.00	97.30	2	4,152	0.05%
2023/02/09	2	97.80	0	0.00	97.70	2	4,117	0.05%
2023/02/06	7	100.24	0	0.00	99.60	7	4,063	0.17%
2023/02/01	1	99.60	8	105.81	105.00	-7	3,987	-0.18%
2023/01/31	1	98.10	1	99.60	99.10	0	3,898	0.00%
2023/01/17	5	94.90	2	94.50	95.00	3	4,001	0.07%
2023/01/16	4	92.90	4	90.60	92.90	0	4,039	0.00%
2023/01/12	1	94.40	1	92.50	92.60	0	4,140	0.00%
2023/01/11	2	93.30	6	94.22	93.30	-4	4,190	-0.10%
2023/01/10	6	93.13	1	93.10	93.30	5	4,159	0.12%
2023/01/09	3	91.00	3	91.80	93.30	0	4,100	0.00%
2023/01/04	3	92.50	3	91.70	91.70	0	3,978	0.00%
2023/01/03	4	90.65	4	91.38	90.90	0	3,951	0.00%
2022/12/29	2	90.75	2	91.95	90.80	0	3,854	0.00%
2022/12/28	3	91.03	4	91.00	91.90	-1	3,763	-0.03%
2022/12/27	2	87.00	2	87.30	88.00	0	3,626	0.00%
2022/12/26	1	87.60	1	86.50	86.20	0	3,627	0.00%
2022/12/23	3	89.80	4	90.70	88.90	-1	3,619	-0.03%
2022/12/22	0	89.20	2	87.60	90.00	-2	3,537	-0.06%
2022/12/19	2	85.50	0	0.00	85.50	2	3,524	0.06%
2022/12/15	0	0.00	1	90.70	90.90	-1	3,556	-0.03%
2022/12/09	1	88.30	2	89.45	88.50	-1	3,476	-0.03%
2022/12/08	0	0.00	1	87.90	90.00	-1	3,421	-0.03%
2022/12/07	2	89.35	0	0.00	85.90	2	3,324	0.06%
2022/12/06	2	90.70	2	90.65	90.20	0	3,217	0.00%
2022/12/05	2	89.75	1	88.70	88.80	1	3,152	0.03%
2022/12/02	1	89.49	8	88.35	88.70	-7	3,095	-0.23%
2022/12/01	3	84.70	0	0.00	85.70	3	3,011	0.10%
2022/11/30	1	84.20	0	0.00	85.00	1	2,989	0.03%
2022/11/29	1	83.00	4	84.33	85.10	-3	2,969	-0.10%
2022/11/28	0	0.00	1	82.30	82.50	-1	2,896	-0.03%
2022/11/25	2	81.05	0	0.00	80.50	2	2,882	0.07%
2022/11/23	3	82.97	3	83.47	82.10	0	2,838	0.00%
2022/11/22	1	85.60	1	82.70	82.90	0	2,816	0.00%
2022/11/21	3	84.90	0	0.00	86.30	3	2,738	0.11%
2022/11/09	2	78.80	0	0.00	78.30	2	3,016	0.07%
2022/11/03	2	78.50	2	79.20	78.40	0	2,957	0.00%
2022/11/02	2	79.00	2	79.60	78.70	0	2,941	0.00%
2022/11/01	2	77.60	3	78.43	78.90	-1	2,928	-0.03%
2022/10/31	2	78.50	0	0.00	77.00	2	2,895	0.07%
2022/10/28	0	0.00	1	80.90	80.80	-1	2,838	-0.04%
2022/10/27	4	81.10	5	80.82	81.20	-1	2,823	-0.04%
2022/10/26	0	0.00	2.2	79.99	80.00	-2.2	2,780	-0.08%
2022/10/25	1	76.10	3	77.63	80.00	-2	2,724	-0.07%
2022/10/24	5	76.02	3	75.73	78.10	2	2,582	0.08%
2022/10/21	4	71.90	4	72.90	73.60	0	2,496	0.00%
2022/10/19	2.2	69.72	3	70.23	70.40	-0.8	2,376	-0.03%
2022/10/06	1	66.00	0	0.00	66.00	1	2,469	0.04%
2022/10/04	0	0.00	4	65.10	65.40	-4	2,561	-0.16%
2022/10/03	0	0.00	1	62.90	63.60	-1	2,546	-0.04%
2022/09/30	1	60.40	0	0.00	62.80	1	2,559	0.04%
2022/09/28	3	64.00	0	0.00	63.00	3	2,539	0.12%
2022/09/26	0	0.00	2	69.50	66.40	-2	2,544	-0.08%
2022/09/22	2	76.30	0	0.00	76.20	2	2,561	0.08%
2022/09/21	1	79.60	3	79.50	78.30	-2	2,574	-0.08%
2022/09/20	2	78.00	0	0.00	77.90	2	2,636	0.08%
2022/09/16	2	83.00	0	0.00	81.90	2	2,731	0.07%
2022/09/12	3	81.10	3	83.00	83.70	0	2,837	0.00%
2022/09/08	1	83.00	0	0.00	83.20	1	2,926	0.03%
2022/08/29	0	0.00	0	85.10	85.40	0	3,241	0.00%
2022/08/24	0	0.00	1	88.40	88.20	-1	3,225	-0.03%
2022/08/23	5	86.76	4	86.65	86.60	1	3,215	0.03%
2022/08/19	3	86.23	1	85.80	86.50	2	3,243	0.06%
2022/08/18	6	83.90	9	84.08	83.90	-3	3,198	-0.09%
2022/08/17	5	89.56	0	0.00	88.00	5	3,013	0.17%
2022/08/12	1	98.00	0	0.00	100.00	1	2,906	0.03%
2022/08/11	0	0.00	2	99.40	99.10	-2	2,927	-0.07%
2022/08/09	0	0.00	1	101.50	101.00	-1	2,968	-0.03%
2022/08/04	2	97.30	1	97.60	97.20	1	3,186	0.03%
2022/08/02	1	99.80	2	99.80	98.90	-1	3,214	-0.03%
2022/08/01	0	0.00	1	103.00	101.50	-1	3,236	-0.03%
2022/07/27	0	0.00	1	100.00	101.00	-1	3,344	-0.03%
2022/07/26	2	100.75	0	0.00	99.40	2	3,399	0.06%
2022/07/25	0	0.00	1	102.00	100.00	-1	3,457	-0.03%
2022/07/18	3	93.57	0	0.00	94.50	3	4,654	0.06%
2022/07/15	2	95.65	2	94.70	94.40	0	4,720	0.00%
2022/07/13	3	97.97	1	97.50	96.40	2	4,957	0.04%
2022/07/12	1	98.90	0	0.00	98.00	1	5,311	0.02%
2022/07/01	0	0.00	1	110.00	109.00	-1	6,082	-0.02%
2022/06/30	2	112.50	1	112.00	110.50	1	6,034	0.02%
2022/06/29	1	110.00	0	0.00	110.50	1	6,062	0.02%
2022/06/27	0	0.00	4	107.00	108.00	-4	6,062	-0.07%
2022/06/22	0	0.00	2	100.00	99.70	-2	6,360	-0.03%
2022/06/20	0.1	99.50	1	99.80	99.80	-1	6,562	-0.01%
2022/06/17	6	101.82	1	101.00	101.00	5	6,524	0.08%
2022/06/15	1	110.00	0	0.00	108.00	1	6,386	0.02%
2022/06/09	0	0.00	2	115.00	114.50	-2	6,112	-0.03%
2022/06/06	2	112.50	0	0.00	113.00	2	6,101	0.03%
2022/06/01	0	0.00	1	115.00	114.00	-1	6,132	-0.02%
2022/05/27	5	113.00	0	0.00	113.00	5	6,065	0.08%
2022/05/25	0	0.00	0	115.50	115.00	0	6,042	0.00%
2022/05/23	1	119.50	1	120.00	119.50	0	5,968	0.00%
2022/05/19	7	118.00	8	115.94	119.00	-1	5,901	-0.02%
2022/05/17	0.1	118.00	0	0.00	118.50	0.1	5,839	0.00%
2022/05/13	1	118.00	1	119.50	116.00	0	5,750	0.00%
2022/05/12	1	112.50	1.3	112.34	112.00	-0.3	5,612	-0.01%
2022/05/11	1	115.50	0	0.00	115.50	1	5,588	0.02%
2022/05/05	1	122.00	1	122.50	122.00	0	5,479	0.00%
2022/05/04	17	123.65	18	120.64	120.50	-1	5,462	-0.02%
2022/05/03	9	125.72	8	124.00	123.50	1	5,418	0.02%
2022/04/29	10	126.00	10	127.00	127.50	0	5,388	0.00%
2022/04/28	13	130.42	15.3	131.07	125.00	-2.3	5,336	-0.04%
2022/04/27	5	130.80	3	131.17	134.00	2	5,177	0.04%
2022/04/26	31.3	133.22	31	133.42	133.50	0.3	5,001	0.01%
2022/04/25	5	125.50	5	127.50	127.50	0	4,210	0.00%
2022/04/22	3.3	127.50	4	129.25	128.50	-0.7	4,124	-0.02%
2022/04/21	3	129.17	2	130.25	127.50	1	4,080	0.02%
2022/04/20	12	131.08	11.2	130.63	131.00	0.8	4,037	0.02%
2022/04/19	3	132.67	4	134.25	133.50	-1	3,920	-0.03%
2022/04/18	4	130.00	3	131.83	132.50	1	3,801	0.03%
2022/04/15	7.2	131.93	18	129.33	130.50	-10.8	3,517	-0.31%
2022/04/14	5	119.80	0	0.00	124.00	5	3,058	0.16%
2022/04/13	1	118.00	10	117.25	117.50	-9	2,849	-0.32%
2022/04/12	0	116.00	0	0.00	118.50	0	2,793	0.00%
2022/04/11	0	0.00	1	118.00	115.00	-1	2,716	-0.04%
2022/04/06	1	114.50	0	0.00	115.00	1	2,628	0.04%
2022/04/01	2.2	114.09	4	115.75	115.50	-1.8	2,591	-0.07%
2022/03/31	1	115.50	1	112.00	111.00	0	2,490	0.00%
2022/03/30	1	113.50	2	112.50	112.50	-1	2,432	-0.04%
2022/03/29	6	114.75	1	115.00	113.50	5	2,388	0.21%
2022/03/28	2	116.75	2	118.75	121.50	0	2,230	0.00%
2022/03/25	2	117.75	0	0.00	119.00	2	2,145	0.09%
2022/03/24	4	116.00	12	117.88	119.50	-8	2,259	-0.35%
2022/03/21	0	0.00	1	109.50	109.50	-1	2,209	-0.05%
2022/03/18	1	110.50	0	0.00	109.00	1	2,212	0.05%
2022/03/17	3	107.00	0	0.00	107.50	3	2,193	0.14%
2022/03/16	2	106.00	0	0.00	106.50	2	2,207	0.09%
2022/03/08	0.1	107.50	0	0.00	105.00	0.1	2,187	0.00%
2022/03/07	0.1	109.50	0	0.00	108.00	0.1	2,158	0.00%
2022/03/03	0	0.00	1	113.50	114.00	-1	2,133	-0.05%
2022/03/02	1	111.50	0	0.00	112.50	1	2,126	0.05%
2022/02/23	1	111.50	0	0.00	111.50	1	2,224	0.04%
2022/02/21	0	0.00	1	115.00	113.50	-1	2,253	-0.04%
2022/02/14	1	110.00	1	110.00	110.00	0	2,309	0.00%
2022/02/09	1	110.00	0	0.00	110.50	1	2,447	0.04%
2022/02/08	0	0.00	2	111.00	110.50	-2	2,457	-0.08%
2022/01/26	0	0.00	1	105.50	106.00	-1	2,482	-0.04%
2022/01/25	3	108.00	0	0.00	105.50	3	2,498	0.12%
2022/01/19	1	112.50	1	113.00	112.50	0	2,676	0.00%
2022/01/17	1	114.00	0	0.00	114.00	1	2,671	0.04%
2022/01/13	0	0.00	1	118.50	116.00	-1	2,717	-0.04%
2022/01/11	5	116.80	0	0.00	116.50	5	2,728	0.18%
2022/01/10	0	0.00	2	119.00	121.00	-2	2,728	-0.07%
2022/01/07	2	117.00	0	0.00	116.50	2	2,746	0.07%
2022/01/06	0	0.00	2	114.50	114.50	-2	2,795	-0.07%
2021/12/27	2	110.50	0	0.00	110.50	2	4,786	0.04%
2021/12/23	1	111.50	1	112.00	111.50	0	5,554	0.00%
2021/12/20	11	116.73	13	116.31	114.00	-2	5,569	-0.04%
2021/12/17	8	115.88	15.1	117.30	116.50	-7.1	5,313	-0.13%
2021/12/13	2	108.50	0	0.00	110.00	2	5,102	0.04%
2021/12/10	2	108.00	0	0.00	108.50	2	5,104	0.04%
2021/12/06	5	111.70	10	110.00	110.50	-5	5,157	-0.10%
2021/12/02	0.1	111.00	0	0.00	110.00	0.1	5,170	0.00%
2021/11/25	1	112.00	0	0.00	111.50	1	5,200	0.02%
2021/11/24	2	112.75	1	115.50	112.00	1	5,212	0.02%
2021/11/23	0	0.00	2	111.75	111.00	-2	5,118	-0.04%
2021/11/22	1	110.00	0	0.00	109.50	1	5,143	0.02%
2021/11/19	0	0.00	1	112.00	111.50	-1	5,154	-0.02%
2021/11/15	11	108.95	0	0.00	109.00	11	5,155	0.21%
2021/11/12	1	111.00	1	111.50	111.00	0	5,142	0.00%
2021/11/11	1	112.50	4	113.38	112.50	-3	5,132	-0.06%
2021/11/05	1	109.50	0	0.00	110.50	1	5,044	0.02%
2021/11/04	4	111.13	0	0.00	110.50	4	5,066	0.08%
2021/11/02	1	111.00	3	113.33	111.50	-2	5,088	-0.04%
2021/11/01	1	117.00	1	115.00	115.00	0	5,076	0.00%
2021/10/29	0	0.00	1	114.00	113.00	-1	5,063	-0.02%
2021/10/28	0	0.00	3	112.00	114.00	-3	5,017	-0.06%
2021/10/27	10	107.95	0	107.00	109.00	10	4,896	0.20%
2021/10/26	1	106.00	0	0.00	106.00	1	4,881	0.02%
2021/10/22	2	106.50	2	105.50	105.50	0	4,896	0.00%
2021/10/21	5	107.20	4	108.13	108.00	1	4,909	0.02%
2021/10/20	0	0.00	1	108.00	106.50	-1	4,874	-0.02%
2021/10/19	2	107.50	2	108.00	108.00	0	4,845	0.00%
2021/10/18	4	109.25	3	107.67	107.50	1	4,837	0.02%
2021/10/15	14	109.54	13	109.42	110.50	1	4,826	0.02%
2021/10/14	4	113.00	2	111.50	111.50	2	4,733	0.04%
2021/10/13	6	114.17	6	115.50	118.00	0	4,607	0.00%
2021/10/12	5	117.60	3	113.00	113.00	2	4,523	0.04%
2021/10/08	3	122.50	9	123.17	121.00	-6	4,420	-0.14%
2021/10/07	7	118.21	6	120.75	123.50	1	4,316	0.02%
2021/10/06	22	123.98	16	125.41	122.00	6	4,053	0.15%
2021/10/05	11	118.41	11	119.05	123.50	0	3,406	0.00%
2021/10/04	14	116.11	15	119.20	121.50	-1	3,164	-0.03%
2021/10/01	8	119.13	8	117.94	113.00	0	2,791	0.00%
2021/09/30	2	110.50	0	0.00	116.50	2	2,257	0.09%
2021/09/23	1	102.00	0	0.00	102.00	1	2,481	0.04%
2021/08/04	0	0.00	1	119.50	118.50	-1	6,460	-0.02%
2021/07/28	0	0.00	2	119.00	123.00	-2	7,292	-0.03%
2021/07/21	3	128.83	63	127.44	127.50	-60	7,536	-0.80%
2021/07/20	0	0.00	1	131.00	129.00	-1	7,521	-0.01%
2021/07/14	5	124.00	0	0.00	126.50	5	7,680	0.07%
2021/07/08	1	131.50	5	131.30	133.50	-4	7,911	-0.05%
2021/07/05	5	136.80	2	137.25	136.00	3	7,924	0.04%
2021/06/30	2	135.50	0	0.00	134.00	2	7,705	0.03%
2021/06/28	0	0.00	1	134.50	131.50	-1	7,515	-0.01%
2021/06/24	0	0.00	1	134.50	134.50	-1	7,399	-0.01%
2021/06/23	6	138.42	7	135.79	134.00	-1	7,310	-0.01%
2021/06/22	3	138.67	5	139.10	137.50	-2	7,170	-0.03%
2021/06/21	9	132.72	0	0.00	133.50	9	6,799	0.13%
2021/06/17	2	134.00	3	134.50	132.50	-1	6,614	-0.02%
2021/06/16	4	133.25	3	134.50	132.50	1	6,410	0.02%
2021/06/15	2	128.00	0	0.00	130.00	2	6,149	0.03%
2021/06/11	63	129.25	3	128.00	124.50	60	5,929	1.01%
2021/06/09	0	0.00	1	121.50	123.50	-1	5,306	-0.02%
2021/06/04	3	123.83	7	122.93	116.00	-4	4,986	-0.08%
2021/06/02	0	0.00	1	115.50	115.00	-1	4,624	-0.02%
2021/05/31	1	112.50	0	0.00	110.50	1	4,564	0.02%
2021/05/28	0	0.00	4	107.25	106.00	-4	4,450	-0.09%
2021/05/25	1	103.50	0	0.00	103.50	1	4,499	0.02%
2021/05/24	3	103.17	0	0.00	103.50	3	4,519	0.07%
2021/05/21	0	0.00	1	102.50	104.00	-1	4,565	-0.02%
2021/05/17	4	99.25	2	95.60	95.50	2	4,577	0.04%
2021/05/14	1	106.00	0	0.00	106.00	1	4,465	0.02%
2021/05/13	1	98.20	17	103.38	106.00	-16	4,390	-0.36%
2021/05/12	9	111.22	12	108.00	105.50	-3	4,288	-0.07%
2021/05/11	9	117.28	3	117.83	116.00	6	4,090	0.15%
2021/05/10	13	123.04	5	122.70	122.50	8	3,867	0.21%
2021/05/07	2	119.00	1	118.00	116.50	1	3,558	0.03%
2021/05/06	3	117.00	0	0.00	119.00	3	3,469	0.09%
2021/05/04	1	106.50	0	0.00	106.50	1	3,356	0.03%
2021/05/03	0	0.00	1	119.00	112.00	-1	3,386	-0.03%
2021/04/29	0	0.00	0	116.00	116.00	0	3,283	0.00%
2021/04/27	0	0.00	1	116.00	114.00	-1	3,268	-0.03%
2021/04/22	0	0.00	1	114.00	112.00	-1	3,332	-0.03%
2021/04/21	0	0.00	1	116.00	116.50	-1	3,284	-0.03%
2021/04/20	1	120.00	2	116.50	117.50	-1	3,261	-0.03%
2021/04/19	5	118.60	0	0.00	119.00	5	3,242	0.15%
2021/04/15	1	113.00	1	113.00	112.00	0	3,155	0.00%
2021/04/14	0	0.00	3	110.67	110.50	-3	3,196	-0.09%
2021/04/13	4	113.50	4	110.00	110.50	0	3,157	0.00%
2021/04/12	3	112.33	0	0.00	112.00	3	3,162	0.09%
2021/04/07	0	0.00	0	108.00	108.00	0	3,132	0.00%
2021/03/24	0	107.00	0	0.00	106.00	0	3,537	0.00%
2021/03/23	0	0.00	1	109.50	109.50	-1	3,558	-0.03%
2021/03/18	1	115.00	0	0.00	113.50	1	3,700	0.03%
2021/03/17	0	0.00	1	114.00	114.00	-1	3,728	-0.03%
2021/03/16	0	0.00	1	113.00	112.00	-1	3,793	-0.03%
2021/03/15	1	112.50	0	0.00	112.50	1	3,836	0.03%
2021/03/05	0	112.00	0	114.00	112.00	0	4,015	0.00%
2021/03/04	1	114.00	1	113.00	113.00	0	4,113	0.00%
2021/02/03	0	0.00	2	103.50	102.00	-2	4,432	-0.05%
2021/02/01	0	104.00	0	0.00	104.00	0	4,622	0.00%
2021/01/29	1	104.00	0	0.00	100.50	1	4,630	0.02%
2021/01/25	1	109.00	2	108.50	110.50	-1	4,821	-0.02%
2021/01/22	0	0.00	6	103.08	105.00	-6	4,748	-0.13%
2021/01/21	3	100.67	2	100.00	100.50	1	4,716	0.02%
2021/01/18	2	96.50	0	0.00	102.50	2	4,802	0.04%
2021/01/15	0	0.00	0.3	102.50	100.50	-0.3	4,794	-0.01%
2021/01/08	1	110.00	0	0.00	109.00	1	4,914	0.02%
2021/01/05	1	112.00	0	0.00	110.00	1	5,662	0.02%
2020/12/31	0	0.00	1	107.50	107.00	-1	5,926	-0.02%
2020/12/29	1.2	109.70	0.2	111.00	109.00	1	6,638	0.01%
2020/12/28	0.2	110.50	0	111.00	110.00	0.1	6,673	0.00%
2020/12/24	0	0.00	1	113.00	113.00	-1	6,845	-0.01%
2020/12/23	0	115.00	0	0.00	113.50	0	7,092	0.00%
2020/12/22	3	116.33	0	0.00	113.50	3	7,963	0.04%
2020/12/21	1	118.50	0	0.00	118.50	1	7,993	0.01%
2020/12/18	1	114.50	1	112.00	112.00	0	8,037	0.00%
2020/12/17	1	112.00	1	110.00	110.50	0	8,124	0.00%
2020/12/16	1	112.00	2	113.25	114.00	-1	8,311	-0.01%
2020/12/15	4	113.63	1	111.50	111.50	3	8,619	0.03%
2020/12/14	1	118.00	1	116.50	116.50	0	8,628	0.00%
2020/12/10	1	123.00	1	122.00	121.50	0	8,802	0.00%
2020/12/09	2	123.75	0	0.00	122.00	2	9,052	0.02%
2020/12/08	1	121.50	0	0.00	121.50	1	9,665	0.01%
2020/12/07	3	123.67	1	123.00	122.50	2	9,957	0.02%
2020/12/04	4	124.50	1	124.00	124.00	3	10,280	0.03%
2020/12/03	1	126.50	1	126.50	126.00	0	10,551	0.00%
2020/12/02	1	129.00	1	126.00	126.00	0	11,057	0.00%
2020/12/01	1	129.00	1	131.50	128.50	0	11,168	0.00%
2020/11/30	2	132.25	7	132.29	130.50	-5	11,330	-0.04%
2020/11/27	1	128.00	2	129.00	129.00	-1	11,394	-0.01%
2020/11/26	2	128.00	0	0.00	127.00	2	11,696	0.02%
2020/11/25	8	125.00	10	124.95	125.50	-2	12,113	-0.02%
2020/11/24	0	0.00	2	119.50	120.00	-2	12,092	-0.02%
2020/11/23	7	122.50	4	122.63	122.00	3	12,418	0.02%
2020/11/20	0	0.00	5	122.50	123.50	-5	12,613	-0.04%
2020/11/19	0	0.00	2	126.50	126.00	-2	12,815	-0.02%
2020/11/18	0	0.00	1	124.50	124.50	-1	13,059	-0.01%
2020/11/17	8	124.63	2	124.25	124.00	6	13,204	0.05%
2020/11/16	3	126.00	2	125.50	125.50	1	13,334	0.01%
2020/11/13	2	128.50	3	129.67	130.00	-1	13,382	-0.01%
2020/11/12	2	131.00	2	129.50	128.50	0	13,825	0.00%
2020/11/11	0	0.00	1	132.00	130.50	-1	13,868	-0.01%
2020/11/10	0	0.00	1	130.50	130.50	-1	13,956	-0.01%
2020/11/09	0	0.00	4	135.00	134.00	-4	14,046	-0.03%
2020/11/05	3	131.33	2	130.50	130.00	1	14,170	0.01%
2020/11/04	4	131.25	0	0.00	129.50	4	14,447	0.03%
2020/11/03	1	132.00	1	132.50	131.50	0	14,817	0.00%
2020/11/02	0	0.00	2	128.00	127.50	-2	14,818	-0.01%
2020/10/30	2	131.75	2	130.75	130.00	0	14,818	0.00%
2020/10/28	1.2	134.92	0	0.00	133.50	1.2	14,980	0.01%
2020/10/26	2	131.25	1	130.00	130.00	1	15,370	0.01%
2020/10/23	2	132.00	4	131.50	132.00	-2	15,697	-0.01%
2020/10/21	3	133.17	1	133.00	132.00	2	15,659	0.01%
2020/10/20	0	0.00	1	131.50	132.50	-1	15,711	-0.01%
2020/10/16	0	0.00	1	139.00	134.50	-1	15,822	-0.01%
2020/10/15	1	138.00	0	0.00	138.00	1	15,821	0.01%
2020/10/14	12	142.50	5	141.50	141.50	7	15,766	0.04%
2020/10/13	3	140.00	5	140.80	139.50	-2	15,613	-0.01%
2020/10/12	10	138.80	9	138.28	139.00	1	15,189	0.01%
2020/10/08	1	135.50	1	136.50	135.00	0	15,200	0.00%
2020/10/07	4	137.75	3	136.50	135.50	1	15,128	0.01%
2020/10/06	7	136.57	13	136.04	138.00	-6	14,831	-0.04%
2020/10/05	2	128.50	1	127.50	130.00	1	14,654	0.01%
2020/09/30	1	126.50	1	124.50	128.00	0	14,650	0.00%
2020/09/29	1	124.00	2	123.75	125.00	-1	14,619	-0.01%
2020/09/28	1	125.00	2	126.25	124.00	-1	14,564	-0.01%
2020/09/25	27	134.22	33.1	133.35	123.50	-6.1	14,299	-0.04%
2020/09/23	2	132.76	1	133.00	133.00	1	13,238	0.01%
2020/09/22	4	130.88	2	131.50	130.00	2	13,125	0.02%
2020/09/18	0	0.00	4	134.25	135.00	-4	12,802	-0.03%
2020/09/17	4	131.00	4	129.50	129.00	0	12,474	0.00%
2020/09/16	2	130.25	2	130.50	132.00	0	12,394	0.00%
2020/09/15	2	128.50	1	127.50	129.50	1	12,266	0.01%
2020/09/14	4	128.38	3	130.50	129.00	1	12,154	0.01%
2020/09/11	18	134.00	16	135.44	130.50	2	11,857	0.02%
2020/09/10	0	0.00	1	134.50	133.50	-1	11,230	-0.01%
2020/09/09	4	129.38	4	128.63	134.00	0	10,947	0.00%
2020/09/08	7	127.71	5	127.00	127.00	2	10,630	0.02%
2020/09/07	8	132.06	7	132.29	132.50	1	10,371	0.01%
2020/09/04	1	124.00	2	123.50	124.00	-1	9,944	-0.01%
2020/09/03	1	124.50	0	0.00	124.50	1	9,887	0.01%
2020/09/02	2	122.50	3	123.50	123.50	-1	9,735	-0.01%
2020/09/01	6	120.67	9	120.33	120.00	-3	9,670	-0.03%
2020/08/31	17	118.65	14	121.89	123.00	3	9,339	0.03%
2020/08/28	1	113.50	3	113.50	113.50	-2	8,874	-0.02%
2020/08/27	8	114.13	4	114.13	113.50	4	8,776	0.05%
2020/08/26	1	111.50	3	111.00	113.50	-2	8,455	-0.02%
2020/08/25	1	110.00	4	109.88	108.00	-3	8,298	-0.04%
2020/08/24	2	106.54	1	106.00	108.00	1	8,316	0.01%
2020/08/21	8	101.56	0	0.00	102.50	8	8,429	0.09%
2020/08/20	3	100.67	4	98.53	99.00	-1	8,356	-0.01%
2020/08/19	1	108.00	2	106.50	105.50	-1	8,192	-0.01%
2020/08/18	7	104.86	8	105.56	105.00	-1	8,084	-0.01%
2020/08/17	3	100.30	2	100.15	101.00	1	7,657	0.01%
2020/08/14	0	0.00	2	99.30	98.50	-2	7,612	-0.03%
2020/08/13	2	97.60	3	98.33	99.40	-1	7,588	-0.01%
2020/08/12	1	98.50	0	0.00	98.20	1	7,538	0.01%
2020/08/11	3	99.93	9	98.96	99.10	-6	7,552	-0.08%
2020/08/10	3	99.43	16.1	99.96	98.40	-13.1	7,429	-0.18%
2020/08/07	28	97.96	34	96.86	100.00	-6	7,137	-0.08%
2020/08/05	0.1	94.00	2	94.00	93.60	-1.9	6,815	-0.03%
2020/08/04	10	94.62	11	94.41	94.00	-1	6,837	-0.01%
2020/08/03	5	92.52	3	92.90	93.00	2	6,713	0.03%
2020/07/31	3	92.77	2	92.25	92.20	1	6,772	0.01%
2020/07/30	71	95.94	49	95.71	93.50	22	7,089	0.31%
2020/07/29	9	93.16	5	91.28	92.80	4	7,121	0.06%
2020/07/28	1	88.90	2	88.85	87.60	-1	6,862	-0.01%
2020/07/27	0	0.00	3	89.10	89.30	-3	6,882	-0.04%
2020/07/24	2	89.70	0	0.00	87.70	2	6,840	0.03%
2020/07/23	1	88.70	6	88.65	89.60	-5	6,813	-0.07%
2020/07/22	3	90.23	11	90.24	88.40	-8	6,770	-0.12%
2020/07/21	2	88.90	3	89.03	89.10	-1	6,617	-0.02%
2020/07/20	9	86.96	5	87.52	87.90	4	6,546	0.06%
2020/07/17	1	87.40	2	87.75	86.60	-1	6,502	-0.02%
2020/07/16	7	87.47	14	87.31	88.00	-7	6,434	-0.11%
2020/07/15	19	86.15	35	88.22	85.50	-16	6,338	-0.25%
2020/07/14	2	84.65	1	84.90	83.70	1	6,094	0.02%
2020/07/13	9	85.88	1	86.70	84.50	8	6,103	0.13%
2020/07/10	7	86.23	2	86.85	85.20	5	6,061	0.08%
2020/07/09	9	84.14	2	84.60	83.70	7	5,844	0.12%
2020/07/07	5	83.60	1	82.70	81.50	4	5,885	0.07%
2020/07/06	5	85.00	0	0.00	85.00	5	5,861	0.09%
2020/07/03	2	84.90	0	0.00	84.80	2	5,902	0.03%
2020/07/02	1	85.00	0	0.00	84.70	1	5,995	0.02%
2020/06/30	0	0.00	3	83.50	83.80	-3	6,148	-0.05%
2020/06/29	4	86.05	0	0.00	85.00	4	6,218	0.06%
2020/06/23	0	0.00	1	86.20	86.00	-1	6,294	-0.02%
2020/06/19	0	0.00	2	87.70	86.80	-2	6,422	-0.03%
2020/06/18	6	88.40	6	87.77	87.70	0	6,471	0.00%
2020/06/17	1	88.00	1	87.40	86.90	0	6,542	0.00%
2020/06/16	1	87.50	1	87.00	86.90	0	6,739	0.00%
2020/06/15	4	87.20	1	86.80	86.10	3	6,985	0.04%
2020/06/12	2	86.00	1	86.90	87.00	1	7,107	0.01%
2020/06/11	3	88.93	5	88.60	87.40	-2	7,441	-0.03%
2020/06/10	3	91.80	0	0.00	91.00	3	7,668	0.04%
2020/06/09	0	0.00	1	91.90	91.70	-1	8,053	-0.01%
2020/06/08	1	93.00	1	92.40	92.90	0	8,207	0.00%
2020/06/05	1	91.40	1	91.40	91.40	0	8,337	0.00%
2020/06/04	1	88.70	0	0.00	88.70	1	8,491	0.01%
2020/06/03	1	88.10	0	0.00	88.40	1	8,703	0.01%
2020/06/02	0	0.00	1	90.30	88.90	-1	8,813	-0.01%
2020/06/01	2	89.25	0	0.00	91.20	2	8,787	0.02%
2020/05/29	0	0.00	1	93.10	89.50	-1	8,748	-0.01%
2020/05/28	1	92.30	1	91.60	91.80	0	8,599	0.00%
2020/05/27	0	0.00	2	88.20	87.50	-2	8,429	-0.02%
2020/05/22	2	86.20	1	85.00	84.30	1	8,761	0.01%
2020/05/20	7	86.74	7	86.47	84.60	0	8,723	0.00%
2020/05/19	1	89.10	0	0.00	86.50	1	8,637	0.01%
2020/05/18	1	84.60	1	85.80	87.70	0	8,557	0.00%
2020/05/15	2	83.65	3	84.03	83.20	-1	8,482	-0.01%
2020/05/13	2	87.35	1	88.00	85.90	1	8,343	0.01%
2020/05/12	1	89.40	1	90.00	87.40	0	8,258	0.00%
2020/05/11	0	0.00	2	88.70	88.10	-2	8,179	-0.02%
2020/05/08	0	0.00	1	89.80	89.60	-1	8,130	-0.01%
2020/05/06	1	93.70	1	88.70	88.50	0	7,962	0.00%
2020/05/05	2	88.70	7	89.79	91.30	-5	7,567	-0.07%
2020/04/29	3	82.83	0	0.00	81.80	3	6,971	0.04%
2020/04/21	2	82.00	2	82.60	80.90	0	6,863	0.00%
2020/04/17	0	0.00	1	82.30	81.80	-1	6,954	-0.01%
2020/04/14	0	0.00	2	82.40	82.20	-2	6,966	-0.03%
2020/04/13	0	0.00	5	84.40	82.00	-5	6,959	-0.07%
2020/04/10	11	83.34	6	82.40	84.50	5	6,854	0.07%
2020/04/09	1	84.20	5	84.52	81.30	-4	6,781	-0.06%
2020/04/08	4	83.30	0	0.00	84.30	4	6,713	0.06%
2020/04/06	3	80.77	6	81.05	81.80	-3	6,569	-0.05%
2020/04/01	1	79.00	4	78.73	78.90	-3	6,473	-0.05%
2020/03/31	7	76.16	8	76.70	77.70	-1	6,388	-0.02%
2020/03/30	1	75.00	0	0.00	74.10	1	6,324	0.02%
2020/03/27	0	0.00	1	76.60	75.60	-1	6,358	-0.02%
2020/03/26	2	76.35	0	0.00	75.80	2	6,378	0.03%
2020/03/25	2	76.10	1	77.00	75.30	1	6,323	0.02%
2020/03/24	21	74.59	21	74.54	74.60	0	6,241	0.00%
2020/03/23	8	70.29	4	72.03	72.50	4	6,196	0.06%
2020/03/20	24	73.01	25	74.48	73.00	-1	6,100	-0.02%
2020/03/19	7	75.97	3	71.70	71.60	4	5,881	0.07%
2020/03/18	25	79.62	26	80.32	79.50	-1	5,633	-0.02%
2020/03/17	40.3	79.44	36	82.70	78.60	4.3	5,468	0.08%
2020/03/16	9	86.20	8	86.14	83.60	1	5,091	0.02%
2020/03/13	85	82.77	96	83.11	84.40	-11	4,749	-0.23%
2020/03/12	30.1	82.62	24	79.33	81.00	6.1	4,251	0.14%
2020/03/11	2.2	84.07	12	83.19	83.00	-9.9	4,036	-0.24%
2020/03/10	11	81.67	0	0.00	83.30	11	3,777	0.29%
2020/03/09	63	81.00	77	79.16	78.60	-14	3,560	-0.39%
2020/03/06	18	79.17	10	78.90	78.70	8	3,313	0.24%
2020/03/05	25	77.85	21	77.60	77.50	4	3,167	0.13%
2020/03/03	7	80.20	6	79.97	78.10	1	3,053	0.03%
2020/03/02	4	75.20	3	75.67	79.00	1	2,907	0.03%
2020/02/27	4	78.18	3	76.87	73.60	1	2,709	0.04%
2020/02/26	8	74.89	14	74.68	77.00	-6	2,456	-0.24%
2020/02/25	0	0.00	2	73.40	73.40	-2	2,230	-0.09%
2020/02/24	0	0.00	1	73.30	73.20	-1	2,209	-0.05%
2020/02/21	6	72.70	0	0.00	73.10	6	2,184	0.27%
2020/02/20	5	72.50	0	0.00	72.60	5	2,157	0.23%
2020/02/19	1	73.30	1	72.90	72.30	0	2,161	0.00%
2020/02/17	0	0.00	9	71.82	72.30	-9	2,152	-0.42%
2020/02/14	3	69.00	0	0.00	69.50	3	2,097	0.14%
2020/02/05	1	69.20	1	68.70	68.10	0	2,498	0.00%
2020/02/03	2	65.45	0	0.00	66.90	2	2,519	0.08%
2020/01/31	0.1	68.70	0	0.00	68.60	0.1	2,555	0.00%
2020/01/30	1	68.50	1	67.00	66.90	0	2,568	0.00%
2020/01/17	0	0.00	2	71.70	71.80	-2	2,589	-0.08%
2020/01/14	2	72.50	1	72.90	72.30	1	2,602	0.04%
2020/01/13	0	0.00	3	73.80	72.50	-3	2,575	-0.12%
2020/01/10	6	70.30	0	0.00	70.10	6	2,429	0.25%
2020/01/09	2	69.50	1	69.20	68.50	1	2,378	0.04%
2020/01/08	0	0.00	3	68.00	68.00	-3	2,370	-0.13%
2020/01/03	2	71.50	0	0.00	71.40	2	2,505	0.08%
2020/01/02	6.1	72.93	1	73.10	72.60	5.1	2,547	0.20%
2019/12/30	1	72.40	1	72.90	72.30	0	2,545	0.00%
2019/12/26	0.1	72.30	0	0.00	72.10	0.1	2,562	0.00%
2019/12/10	0	0.00	1	71.20	71.80	-1	2,719	-0.04%
2019/11/15	1	73.70	1	73.00	72.80	0	3,217	0.00%
2019/11/11	0	0.00	3	73.70	73.00	-3	3,136	-0.10%
2019/11/08	2	77.50	2	76.60	75.60	0	3,100	0.00%
2019/11/06	2	75.90	3	76.50	75.20	-1	3,027	-0.03%
2019/11/05	15	76.82	11	75.54	75.00	4	2,937	0.14%
2019/10/28	0	72.40	0	0.00	72.00	0	2,938	0.00%
2019/10/23	0	0.00	1	73.50	73.50	-1	3,136	-0.03%
2019/10/22	1	75.30	1	74.80	74.70	0	3,198	0.00%
2019/10/16	0	0.00	1	75.60	75.30	-1	3,670	-0.03%
2019/10/09	1	76.70	1	76.30	77.40	0	4,093	0.00%
2019/10/08	1	76.50	3	77.10	76.20	-2	4,021	-0.05%
2019/10/04	0	74.60	0	0.00	74.50	0	3,973	0.00%
2019/10/03	0	0.00	3	75.13	74.60	-3	4,037	-0.07%
2019/10/02	2	76.00	0	0.00	75.30	2	4,017	0.05%
2019/09/27	0	0.00	2	73.60	73.90	-2	4,033	-0.05%
2019/09/26	4	75.85	0	0.00	75.30	4	4,005	0.10%
2019/09/24	1	76.80	1	77.30	77.00	0	3,966	0.00%
2019/09/23	1	76.10	1	76.00	75.80	0	3,918	0.00%
2019/09/18	2	78.25	2	78.25	77.70	0	3,860	0.00%
2019/09/16	4	78.98	4	79.65	77.50	0	3,934	0.00%
2019/09/11	1	75.60	1	76.30	76.60	0	3,803	0.00%
2019/09/05	2	74.20	0	0.00	74.20	2	3,689	0.05%
2019/09/04	13	74.88	11	74.58	74.90	2	3,762	0.05%
2019/09/03	1	75.00	0	0.00	74.10	1	3,726	0.03%
2019/08/08	1	73.90	1	73.70	74.30	0	4,088	0.00%
2019/08/07	0	0.00	1	73.50	72.10	-1	4,098	-0.02%
2019/08/06	1	72.80	0	0.00	72.60	1	4,114	0.02%
2019/08/05	1	73.40	2	73.50	72.90	-1	4,117	-0.02%
2019/07/31	1	76.50	0	0.00	76.60	1	4,034	0.02%
2019/07/30	4	79.45	8	77.40	75.80	-4	4,001	-0.10%
2019/07/29	2	79.95	1	80.40	79.90	1	3,882	0.03%
2019/07/26	35	81.63	36	81.81	81.60	-1	3,842	-0.03%
2019/07/25	6	80.00	0	0.00	79.80	6	3,739	0.16%
2019/07/24	0	0.00	1	80.70	79.80	-1	3,714	-0.03%
2019/07/23	2	79.45	3	78.90	79.00	-1	3,639	-0.03%
2019/07/22	1	78.80	0	0.00	78.80	1	3,615	0.03%
2019/07/19	1	79.30	0	0.00	79.20	1	3,610	0.03%
2019/07/18	1	79.90	9	78.70	76.80	-8	3,515	-0.23%
2019/07/17	29	78.87	21	77.96	78.10	8	3,303	0.24%
2019/07/15	0	0.00	1	70.00	69.30	-1	2,751	-0.04%
2019/07/09	3	71.00	4	71.25	70.50	-1	2,869	-0.03%
2019/07/02	0	0.00	11	66.09	67.00	-11	2,871	-0.38%
2019/07/01	0	0.00	5	65.56	65.10	-5	2,891	-0.17%
2019/06/27	0	0.00	1	65.70	65.50	-1	2,937	-0.03%
2019/06/20	1	70.40	1	70.10	69.90	0	2,865	0.00%
2019/06/19	1	70.40	1	69.80	69.90	0	2,941	0.00%
2019/06/18	2	70.20	2	69.80	69.30	0	3,037	0.00%
2019/06/17	0	0.00	1	69.70	69.70	-1	3,236	-0.03%
2019/06/14	1	69.80	0	0.00	69.60	1	3,334	0.03%
2019/06/12	2	70.95	3	70.80	70.00	-1	3,290	-0.03%
2019/06/10	1	70.00	4	69.58	70.10	-3	3,183	-0.09%
2019/06/06	0	0.00	15	68.43	68.70	-15	3,137	-0.48%
2019/06/05	19	68.92	1	69.00	68.60	18	3,078	0.58%
2019/06/04	0	0.00	5	66.18	66.00	-5	2,931	-0.17%
2019/06/03	0	0.00	1	64.30	64.10	-1	2,900	-0.03%
2019/05/31	0	0.00	1	65.40	65.40	-1	2,850	-0.04%
2019/05/29	0	0.00	1	62.00	62.10	-1	2,775	-0.04%
2019/05/27	0	0.00	1	62.90	62.20	-1	2,780	-0.04%
2019/05/24	2	63.75	0	0.00	62.30	2	2,789	0.07%
2019/05/23	1	63.10	2	63.20	63.10	-1	2,807	-0.04%
2019/05/22	1	62.40	0	0.00	62.40	1	2,851	0.04%
2019/05/21	0	0.00	5	63.92	63.10	-5	2,864	-0.17%
2019/05/20	12	64.98	6	65.57	64.40	6	2,977	0.20%
2019/05/09	0	0.00	4	62.65	62.00	-4	3,214	-0.12%
2019/05/08	0	0.00	2	64.40	62.70	-2	3,271	-0.06%
2019/05/06	1	63.30	0	0.00	63.60	1	3,616	0.03%
2019/04/29	1	62.20	0	0.00	62.00	1	4,088	0.02%
2019/04/23	0	0.00	1	68.80	68.20	-1	4,058	-0.02%
2019/04/18	1	68.00	1	69.00	70.00	0	4,143	0.00%
2019/04/17	1	69.20	0	0.00	69.40	1	4,083	0.02%
2019/04/15	1	72.00	0	0.00	72.50	1	4,159	0.02%
2019/04/09	0	0.00	2	73.90	73.60	-2	4,515	-0.04%
2019/04/01	0	0.00	2	71.80	71.70	-2	4,815	-0.04%
2019/03/29	1	73.50	1	74.00	74.00	0	4,907	0.00%
2019/03/28	0	0.00	1	71.70	71.40	-1	4,929	-0.02%
2019/03/22	1	75.00	0	0.00	76.30	1	5,057	0.02%
2019/03/21	3	76.03	3	75.87	74.20	0	5,039	0.00%
2019/03/20	7	76.23	7	75.59	75.80	0	4,979	0.00%
2019/03/14	0	0.00	1	69.50	68.20	-1	4,799	-0.02%
2019/03/12	2	70.00	1	70.40	69.10	1	4,923	0.02%
2019/03/11	1	70.30	1	69.20	69.00	0	5,007	0.00%
2019/03/07	1	69.00	1	69.40	67.30	0	5,365	0.00%
2019/02/27	1	69.30	1	68.70	69.40	0	5,910	0.00%
2019/02/22	0	0.00	30	69.76	70.10	-30	6,109	-0.49%
2019/02/21	1	72.00	1	72.50	71.00	0	6,109	0.00%
2019/02/19	20	72.00	12	70.63	70.10	8	6,159	0.13%
2019/02/18	9	69.06	3	68.63	68.50	6	6,167	0.10%
2019/02/15	11	69.65	1	70.00	68.20	10	6,632	0.15%
2019/02/13	0	0.00	28	69.52	68.70	-28	6,744	-0.42%
2019/02/12	32	71.52	4	71.48	70.00	28	6,721	0.42%
2019/02/11	0	0.00	1	69.50	69.90	-1	6,675	-0.01%
2019/01/30	6	68.67	26	66.74	65.80	-20	6,692	-0.30%
2019/01/29	5	66.70	1	66.90	66.90	4	6,755	0.06%
2019/01/28	6	66.88	0	0.00	66.30	6	6,809	0.09%
2019/01/25	2	65.90	30	64.52	64.40	-28	6,929	-0.40%
2019/01/24	26	64.28	3	62.43	65.60	23	6,718	0.34%
2019/01/23	15	59.26	0	0.00	60.00	15	6,490	0.23%
2019/01/21	0	0.00	6	54.00	55.20	-6	6,652	-0.09%
2019/01/18	3	58.20	0	0.00	58.10	3	6,676	0.04%
2019/01/17	0	0.00	2	56.80	56.60	-2	6,808	-0.03%
2019/01/16	7	58.37	1	58.30	57.80	6	6,925	0.09%
2019/01/11	1	55.40	0	0.00	54.60	1	7,486	0.01%
2019/01/10	1	55.50	1	56.20	55.10	0	7,773	0.00%
2019/01/07	1	52.10	1	52.90	52.80	0	8,129	0.00%
2019/01/03	5	59.80	15	57.30	58.30	-10	8,492	-0.12%
2019/01/02	6	61.58	31	61.85	61.10	-25	8,680	-0.29%
2018/12/28	33	65.72	2	66.40	65.00	31	8,801	0.35%
2018/12/26	2	64.80	0	0.00	63.20	2	9,370	0.02%
2018/12/25	0	0.00	10	65.55	65.00	-10	9,769	-0.10%
2018/12/24	27	68.11	32	66.98	67.10	-5	10,018	-0.05%
2018/12/22	24	64.20	2	64.35	65.00	22	10,207	0.22%
2018/12/21	0	0.00	1	58.30	59.10	-1	10,623	-0.01%
2018/12/19	0	0.00	3	59.60	60.50	-3	11,468	-0.03%
2018/12/13	2	68.00	2	65.20	65.00	0	12,579	0.00%
2018/12/12	3	65.83	0	0.00	66.20	3	12,862	0.02%
2018/12/11	2	64.40	0	0.00	64.50	2	13,107	0.02%
2018/12/04	1	69.40	1	70.30	69.20	0	14,513	0.00%
2018/12/03	1	69.20	1	68.40	68.30	0	14,797	0.00%
2018/11/30	6	65.95	9	66.38	67.80	-3	14,973	-0.02%
2018/11/29	7	71.10	1	70.80	68.20	6	14,764	0.04%
2018/11/27	2	72.00	2	72.50	73.00	0	14,535	0.00%
2018/11/26	1	70.10	1	71.90	72.30	0	14,478	0.00%
2018/11/23	2	76.25	5	75.84	74.80	-3	14,229	-0.02%
2018/11/22	6	80.73	3	78.13	76.50	3	14,115	0.02%
2018/11/21	2	81.00	2	80.50	80.30	0	14,052	0.00%
2018/11/20	1	80.20	2	80.25	80.00	-1	14,013	-0.01%
2018/11/19	19	80.97	3	80.70	80.70	16	14,004	0.11%
2018/11/16	4	81.58	4	80.78	80.30	0	14,049	0.00%
2018/11/15	5	83.78	1	84.60	82.20	4	13,976	0.03%
2018/11/14	6	83.95	8	85.09	83.80	-2	13,824	-0.01%
2018/11/13	5	79.52	5	79.84	80.90	0	13,419	0.00%
2018/11/12	4	80.33	3	80.80	80.20	1	13,402	0.01%
2018/11/09	3	78.83	3	78.77	79.80	0	13,327	0.00%
2018/11/08	3	80.67	6	79.68	78.50	-3	13,296	-0.02%
2018/11/07	2	81.20	1	81.00	80.30	1	13,236	0.01%
2018/11/06	7	80.00	6	80.77	79.50	1	13,157	0.01%
2018/11/05	12	79.49	9	79.98	78.60	3	12,993	0.02%
2018/11/02	2	75.80	4	77.75	77.70	-2	12,891	-0.02%
2018/11/01	11	74.56	11	74.36	74.50	0	12,665	0.00%
2018/10/31	2	75.05	3	74.77	74.30	-1	12,596	-0.01%
2018/10/30	6	70.58	5	71.30	74.20	1	12,473	0.01%
2018/10/29	2	76.95	3	73.10	72.20	-1	12,330	-0.01%
2018/10/26	5	81.02	5	79.80	77.10	0	12,151	0.00%
2018/10/25	4.1	79.08	4	79.60	80.00	0.1	12,043	0.00%
2018/10/24	3	81.97	2	81.95	81.10	1	11,906	0.01%
2018/10/23	5	83.24	3	83.37	81.40	2	11,815	0.02%
2018/10/22	2	79.80	5	80.80	81.80	-3	11,596	-0.03%
2018/10/19	2.1	75.33	2	77.25	78.70	0.1	11,432	0.00%
2018/10/18	7	75.23	7	75.74	76.90	0	11,219	0.00%
2018/10/17	3	76.70	19	75.88	75.00	-16	10,919	-0.15%
2018/10/16	3	79.00	1	79.10	75.50	2	10,849	0.02%
2018/10/12	1	79.30	1	80.00	81.00	0	10,551	0.00%
2018/10/11	1	81.00	4	79.48	77.40	-3	10,349	-0.03%
2018/10/09	7	84.61	13	84.00	86.00	-6	10,213	-0.06%
2018/10/05	21	85.95	21	86.49	86.00	0	9,870	0.00%
2018/10/04	9	84.47	13	86.28	88.90	-4	9,556	-0.04%
2018/10/03	18	88.73	14	89.14	84.30	4	9,225	0.04%
2018/10/02	12	92.32	16	91.41	90.00	-4	8,836	-0.05%
2018/10/01	2	91.95	0	0.00	92.50	2	8,548	0.02%
2018/09/28	20	96.13	28	96.15	90.90	-8	8,092	-0.10%
2018/09/27	21	98.10	46	97.24	99.00	-25	7,571	-0.33%
2018/09/26	25	96.74	16	93.76	100.00	9	7,234	0.12%
2018/09/25	19	93.75	40	92.30	91.40	-21	6,718	-0.31%
2018/09/21	19	90.18	5	89.02	93.50	14	6,141	0.23%
2018/09/20	57	85.66	9	85.09	86.20	48	5,790	0.83%
2018/09/19	29	85.53	13	84.64	84.40	16	5,686	0.28%
2018/09/18	22	85.95	50	84.49	83.50	-28	5,687	-0.49%
2018/09/17	38	83.64	4	84.10	85.20	34	5,506	0.62%
2018/09/14	9	79.70	76	79.78	80.00	-67	5,357	-1.25%
2018/09/13	17	84.68	10	85.15	83.10	7	5,057	0.14%
2018/09/12	31	83.89	29	82.82	85.00	2	4,890	0.04%
2018/09/11	31	78.26	10	76.45	79.50	21	5,000	0.42%
2018/09/10	11	77.27	41	74.34	77.50	-30	4,947	-0.61%
2018/09/07	37	74.05	27	73.19	74.50	10	4,690	0.21%
2018/09/06	3	71.33	49	70.19	69.30	-46	4,552	-1.01%
2018/09/05	30	68.37	0	0.00	69.70	30	4,361	0.69%
2018/09/04	10.7	63.59	0	0.00	63.40	10.7	4,267	0.25%
2018/08/30	15	64.50	0	0.00	64.10	15	4,310	0.35%
2018/08/29	15	63.07	0	0.00	62.20	15	4,346	0.35%
2018/08/24	0	0.00	10	61.70	62.00	-10	4,559	-0.22%
2018/08/23	10	64.55	0	0.00	62.90	10	4,554	0.22%
2018/08/21	0	0.00	0	61.10	61.10	0	4,499	0.00%
2018/08/14	2	63.60	0	0.00	63.60	2	4,522	0.04%
2018/08/09	0	0.00	15	66.48	66.70	-15	4,462	-0.34%
2018/08/02	0	0.00	10	68.35	68.80	-10	4,448	-0.22%
2018/08/01	1	69.90	1	69.00	69.30	0	4,488	0.00%
2018/07/30	21	70.52	0	0.00	68.70	21	4,552	0.46%
2018/07/27	5	69.30	0	0.00	68.80	5	4,530	0.11%
2018/07/26	1	68.20	37	68.25	68.30	-36	4,516	-0.80%
2018/07/24	2	70.40	0	0.00	70.10	2	4,457	0.04%
2018/07/23	30	71.02	0	0.00	70.00	30	4,763	0.63%
2018/07/20	2	68.85	4	68.95	69.00	-2	4,936	-0.04%
2018/07/19	8	68.86	2	69.00	68.30	6	4,961	0.12%
2018/07/18	1	67.50	1	68.00	68.10	0	4,975	0.00%
2018/07/17	1	69.00	35	70.16	67.20	-34	4,953	-0.69%
2018/07/16	39	68.50	4	68.73	70.60	35	4,762	0.73%
2018/07/13	6	65.33	6	64.40	64.20	0	4,662	0.00%
2018/07/12	0	0.00	1	65.50	64.50	-1	4,647	-0.02%
2018/07/11	2	64.60	21	64.40	64.70	-19	4,662	-0.41%
2018/07/10	11	65.02	4	65.03	65.40	7	4,665	0.15%
2018/07/09	10	62.95	0	0.00	63.40	10	4,700	0.21%
2018/07/06	1	60.50	4	61.53	61.30	-3	4,740	-0.06%
2018/07/05	9	61.80	6	61.62	61.00	3	5,370	0.06%
2018/07/04	1	59.10	1	58.90	62.40	0	6,067	0.00%
2018/07/03	0	0.00	1	60.10	60.10	-1	6,390	-0.02%
2018/07/02	1	62.00	0	0.00	62.30	1	6,626	0.02%
2018/06/28	0	0.00	1	63.90	63.90	-1	7,658	-0.01%
2018/06/27	21	66.05	41	65.84	62.70	-20	8,332	-0.24%
2018/06/26	30	64.15	12	62.62	64.90	18	8,802	0.20%
2018/06/25	8	64.66	6	62.40	62.10	2	8,792	0.02%
2018/06/22	0	0.00	1	61.60	61.60	-1	8,963	-0.01%
2018/06/21	0	0.00	10	68.35	66.20	-10	9,315	-0.11%
2018/06/20	40	71.19	58	68.99	70.20	-18	9,496	-0.19%
2018/06/19	20	67.63	0	0.00	69.50	20	9,680	0.21%
2018/06/15	18	64.75	17	63.17	63.20	1	9,827	0.01%
2018/06/14	7	64.74	0	0.00	62.50	7	9,898	0.07%
2018/06/13	10	58.05	1	60.60	60.60	9	10,054	0.09%
2018/06/12	0	0.00	2	55.05	55.10	-2	10,117	-0.02%
2018/06/08	3	55.07	5	55.60	54.70	-2	10,384	-0.02%
2018/06/07	1	58.10	20	57.45	56.60	-19	10,840	-0.18%
2018/06/06	15	58.60	1	59.30	58.90	14	11,129	0.13%
2018/06/05	1	57.10	20	57.10	56.20	-19	11,160	-0.17%
2018/06/04	32	58.42	13	57.40	58.00	19	11,225	0.17%
2018/06/01	13	54.00	1	54.20	54.20	12	11,274	0.11%
2018/05/31	0	0.00	1	49.20	49.35	-1	11,491	-0.01%
2018/05/30	1	50.50	3	50.50	50.00	-2	11,776	-0.02%
2018/05/29	0	0.00	1	51.00	50.50	-1	11,998	-0.01%
2018/05/28	1	50.30	0	0.00	50.30	1	12,283	0.01%
2018/05/25	1	56.00	0	0.00	55.10	1	12,605	0.01%
2018/05/23	0	0.00	1	59.20	59.20	-1	13,666	-0.01%
2018/05/07	0	0.00	4	49.00	52.00	-4	17,936	-0.02%
2018/05/04	0	0.00	1	53.40	53.40	-1	17,963	-0.01%
2018/05/02	0	0.00	62	67.63	65.80	-62	18,092	-0.34%
2018/04/30	22	74.35	0	0.00	73.10	22	18,108	0.12%
2018/04/27	43	73.93	3	70.77	73.80	40	18,128	0.22%
2018/04/26	3	73.73	76	78.14	73.70	-73	17,823	-0.41%
2018/04/25	45	81.34	0	0.00	81.80	45	17,643	0.26%
2018/04/24	5	84.10	35	81.30	81.00	-30	17,647	-0.17%
2018/04/23	16	83.38	5	83.40	83.50	11	17,918	0.06%
2018/04/20	11	84.82	25	82.64	82.60	-14	17,939	-0.08%
2018/04/19	10	84.20	20	82.40	83.50	-10	17,908	-0.06%
2018/04/18	5	84.30	0	0.00	83.10	5	17,921	0.03%
2018/04/17	5	83.20	5	82.00	83.00	0	17,958	0.00%
2018/04/16	10	83.50	0	0.00	82.60	10	18,044	0.06%
2018/04/13	15	84.47	20	82.10	84.80	-5	18,169	-0.03%
2018/04/12	13	85.86	7	84.74	85.00	6	18,343	0.03%
2018/04/11	51	84.64	3	83.43	86.00	48	18,776	0.26%
2018/04/10	20	87.03	42	89.53	83.30	-22	18,412	-0.12%
2018/04/09	1	90.10	1	91.20	92.50	0	17,913	0.00%
2018/04/03	60	83.64	67	83.87	84.10	-7	17,701	-0.04%
2018/04/02	22	83.08	19	82.42	81.70	3	17,646	0.02%
2018/03/31	45	81.42	62	80.82	80.50	-17	17,313	-0.10%
2018/03/30	9	80.73	11	80.85	83.40	-2	16,682	-0.01%
2018/03/29	41	71.79	3	72.10	75.90	38	15,958	0.24%
2018/03/28	13	69.66	30	69.10	69.00	-17	15,366	-0.11%
2018/03/27	11	70.75	24	69.96	69.50	-13	15,310	-0.08%
2018/03/26	15	69.63	6	67.80	70.00	9	15,026	0.06%
2018/03/23	53	66.22	6	65.42	67.50	47	14,647	0.32%
2018/03/22	12	68.13	82	63.80	65.70	-70	14,338	-0.49%
2018/03/21	4	66.55	0	0.00	65.70	4	13,650	0.03%
2018/03/20	0	0.00	1	63.90	64.30	-1	13,424	-0.01%
2018/03/19	22	64.85	7	63.90	63.10	15	13,399	0.11%
2018/03/15	10	61.56	20	60.28	61.40	-10	12,907	-0.08%
2018/03/14	70	61.64	10	60.60	61.00	60	12,787	0.47%
2018/03/13	39	63.09	106	61.29	60.00	-67	12,630	-0.53%	大賣/
2018/03/12	76	60.09	2	62.45	62.90	74	12,141	0.61%
2018/03/07	1	60.50	6	60.85	58.00	-5	11,607	-0.04%
2018/03/06	11	59.94	6.2	60.32	60.70	4.8	11,486	0.04%
2018/03/05	0	0.00	35	61.24	59.00	-35	11,234	-0.31%
2018/03/02	100	63.04	95	61.89	61.80	5	10,941	0.05%
2018/03/01	81	62.32	91	63.26	63.50	-10	10,699	-0.09%
2018/02/27	42	61.50	36	60.46	62.50	6	10,391	0.06%
2018/02/26	107	59.07	75	58.44	59.00	32	10,017	0.32%	大買/
2018/02/23	31	66.81	54	63.54	56.50	-23	9,342	-0.25%
2018/02/22	8	61.10	26	59.82	62.70	-18	8,886	-0.20%
2018/02/21	11	55.44	0	0.00	57.00	11	8,514	0.13%
2018/02/12	10	50.00	1	51.10	51.90	9	8,049	0.11%
2018/02/09	21	47.11	5	43.05	47.20	16	7,837	0.20%
2018/02/08	9	46.17	19	47.85	46.30	-10	7,587	-0.13%
2018/02/07	57	55.29	43	51.50	48.95	14	7,199	0.19%
2018/02/06	2	56.10	102	55.13	52.20	-100	6,565	-1.52%	大賣/
2018/02/05	6	56.52	6	57.05	58.00	0	5,914	0.00%
2018/02/01	36	47.49	1	47.45	48.00	35	4,891	0.72%
2018/01/31	70	41.63	0	0.00	43.65	70	4,577	1.53%
2018/01/30	10	40.70	30	39.35	39.70	-20	4,503	-0.44%
2018/01/29	10	41.10	2	38.00	39.70	8	4,515	0.18%
2018/01/26	0	0.00	64	39.30	40.00	-64	4,440	-1.44%
2018/01/25	9	42.00	0	0.00	42.00	9	4,341	0.21%
2018/01/24	5	41.55	0	0.00	41.55	5	4,329	0.12%
2018/01/22	10	39.20	0.2	39.40	39.45	9.8	4,293	0.23%
2018/01/19	0	0.00	5	36.80	37.55	-5	4,297	-0.12%
2018/01/18	5	37.50	0	0.00	37.50	5	4,220	0.12%
2018/01/17	25	34.31	0.2	33.55	34.10	24.8	4,175	0.59%
2018/01/12	0	0.00	5	40.70	40.70	-5	3,807	-0.13%
2018/01/11	0	0.00	6	45.20	45.20	-6	3,760	-0.16%
2018/01/10	8	40.61	1	41.10	41.10	7	3,707	0.19%
2018/01/09	12	37.38	1	37.30	37.40	11	3,597	0.31%
2018/01/08	16	33.63	1	34.00	34.00	15	3,450	0.43%
2018/01/05	6	27.74	7	28.24	30.95	-1	3,223	-0.03%
2018/01/04	6	26.88	2	28.10	28.15	4	2,767	0.14%
2018/01/03	4	24.51	0	0.00	25.60	4	2,512	0.16%
2018/01/02	0	0.00	2	23.20	23.30	-2	2,309	-0.09%