世紀鋼 (9958)-元大-金門券商分點個股進出

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
223.5
漲跌
▲6.0
漲幅
+2.76%
成交量
4,325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－元大-金門券商分點個股進出

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

元大-金門券商分點個股進出
元大-金門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
2024/04/30	0	0.00	1	222.00	223.50	-1	6,468	-0.02%
2024/04/29	4	219.50	0	0.00	217.50	4	6,652	0.06%
2024/04/26	3	209.67	3	213.33	212.50	0	6,693	0.00%
2024/04/25	7	207.36	7	207.21	207.50	0	6,699	0.00%
2024/04/24	2	198.75	3	200.50	200.00	-1	6,689	-0.01%
2024/04/23	4	197.00	2	194.50	194.00	2	6,756	0.03%
2024/04/22	2	208.75	4	202.13	198.00	-2	6,803	-0.03%
2024/04/19	4	213.13	4	215.13	212.00	0	6,981	0.00%
2024/04/18	3	215.33	3	216.67	215.50	0	6,969	0.00%
2024/04/17	3	217.67	3	220.17	216.50	0	6,996	0.00%
2024/04/16	5	210.40	7	213.71	211.50	-2	7,118	-0.03%
2024/04/15	1	212.50	1	216.00	210.00	0	7,041	0.00%
2024/04/12	3	200.33	3	202.33	206.50	0	6,916	0.00%
2024/04/11	10.3	211.21	8	203.38	200.50	2.3	6,878	0.03%
2024/04/10	4.2	220.83	6	224.08	222.50	-1.8	6,709	-0.03%
2024/04/09	5	214.50	5	213.00	212.00	0	6,606	0.00%
2024/04/08	6	211.58	4	213.75	213.50	2	6,659	0.03%
2024/04/03	4	215.25	4	216.38	216.00	0	6,637	0.00%
2024/04/02	2	215.50	1	215.50	212.50	1	6,604	0.02%
2024/04/01	1	223.50	1	225.00	217.00	0	6,618	0.00%
2024/03/29	1	222.00	1	218.50	218.50	0	6,595	0.00%
2024/03/28	2	222.75	2	221.50	221.00	0	6,601	0.00%
2024/03/27	5	226.90	5	227.70	221.50	0	6,580	0.00%
2024/03/26	3.3	233.03	2	235.00	228.50	1.3	6,614	0.02%
2024/03/25	1	224.00	5	232.60	237.50	-4	6,471	-0.06%
2024/03/22	3	222.17	3	225.67	221.00	0	6,440	0.00%
2024/03/21	2	215.75	2	218.25	219.50	0	6,438	0.00%
2024/03/20	4	207.25	3.5	208.43	207.50	0.5	6,744	0.01%
2024/03/19	2	218.00	2	219.00	217.50	0	6,635	0.00%
2024/03/18	1	222.50	3	222.00	224.00	-2	6,628	-0.03%
2024/03/15	3	230.33	7	229.57	225.00	-4	6,641	-0.06%
2024/03/14	3	245.17	4	233.75	232.00	-1	6,668	-0.01%
2024/03/13	4	253.38	3	250.50	246.00	1	6,671	0.01%
2024/03/12	3	235.17	3	245.17	248.50	0	6,712	0.00%
2024/03/11	5	238.70	4.5	233.22	230.50	0.5	6,718	0.01%
2024/03/08	2	239.00	2	237.75	238.50	0	6,830	0.00%
2024/03/07	4.5	241.22	4	241.38	241.00	0.5	6,793	0.01%
2024/03/06	3	249.67	3	248.67	248.00	0	6,691	0.00%
2024/03/05	3	248.00	3	249.83	249.00	0	6,663	0.00%
2024/03/04	6	259.33	1	265.00	252.50	5	6,596	0.08%
2024/03/01	7	255.64	4	257.88	260.00	3	6,539	0.05%
2024/02/29	2	256.25	5	262.60	257.50	-3	6,506	-0.05%
2024/02/27	5	253.90	3	249.50	249.50	2	6,532	0.03%
2024/02/26	4	255.75	2	258.00	254.00	2	6,507	0.03%
2024/02/23	4	255.75	4	261.50	253.00	0	6,487	0.00%
2024/02/22	2	240.00	2	244.00	254.50	0	6,364	0.00%
2024/02/19	0	0.00	1	248.00	240.50	-1	6,365	-0.02%
2024/02/15	1	223.00	0	236.50	235.00	1	6,407	0.02%
2024/02/02	0	0.00	0	217.50	216.50	0	6,768	0.00%
2024/01/30	3	228.00	3	222.50	222.50	0	6,893	0.00%
2024/01/29	0	0.00	2	226.00	225.00	-2	6,876	-0.03%
2024/01/26	2	220.50	0	0.00	219.50	2	6,900	0.03%
2024/01/24	1	219.50	1	216.50	216.50	0	7,217	0.00%
2024/01/23	2	209.25	2	212.79	220.50	0	7,271	0.00%
2024/01/22	2	205.50	2	202.50	205.50	0	7,049	0.00%
2024/01/17	1	207.00	1	204.50	205.00	0	6,919	0.00%
2024/01/16	0	203.00	0	0.00	204.50	0	6,830	0.00%
2024/01/15	1	191.50	1	192.50	203.50	0	6,744	0.00%
2024/01/12	1	193.00	1	190.00	189.00	0	6,546	0.00%
2024/01/11	2	188.25	3	189.67	191.50	-1	6,489	-0.02%
2024/01/10	0	0.00	3	188.33	189.00	-3	6,488	-0.05%
2024/01/09	1	183.50	0	0.00	186.50	1	6,323	0.02%
2024/01/08	2	183.50	3	183.50	183.50	-1	6,330	-0.02%
2024/01/02	2	179.00	2	173.50	173.50	0	6,320	0.00%
2023/12/29	0.5	174.50	0	0.00	174.50	0.5	6,333	0.01%
2023/12/27	2	171.00	3	168.17	168.00	-1	6,389	-0.02%
2023/12/26	2	168.50	2	170.75	172.50	0	6,375	0.00%
2023/12/21	0	0.00	0	172.00	173.50	0	6,430	0.00%
2023/12/20	1	179.00	0	0.00	178.00	1	6,423	0.02%
2023/12/15	3	183.33	0	0.00	172.00	3	6,262	0.05%
2023/12/14	2	185.50	2	187.00	186.50	0	5,929	0.00%
2023/12/12	0	0.00	1	184.00	181.00	-1	6,307	-0.02%
2023/12/07	1	184.00	4	182.13	182.00	-3	6,321	-0.05%
2023/12/06	1	176.00	1.1	177.73	180.00	-0.1	6,256	0.00%
2023/12/05	0	0.00	1	181.51	179.00	-1	6,182	-0.02%
2023/11/30	0	0.00	1	165.50	166.00	-1	6,185	-0.02%
2023/11/27	2	170.50	0	0.00	166.50	2	6,305	0.03%
2023/11/22	1	168.00	0	0.00	168.00	1	6,358	0.02%
2023/11/17	1	171.50	0	0.00	168.50	1	6,332	0.02%
2023/11/16	1	166.50	1	170.00	170.00	0	6,303	0.00%
2023/11/13	3	165.83	3	166.17	166.00	0	6,074	0.00%
2023/11/10	2	154.25	2	156.00	159.00	0	5,813	0.00%
2023/11/09	0	147.00	0	0.00	151.00	0	5,631	0.00%
2023/11/08	1	149.00	3	146.50	147.00	-2	5,657	-0.04%
2023/11/06	0	140.00	0	0.00	141.00	0	5,696	0.00%
2023/11/03	0	0.00	1	139.00	140.00	-1	5,700	-0.02%
2023/11/02	2	140.75	0	0.00	139.50	2	5,716	0.03%
2023/11/01	1	143.50	1	141.00	143.50	0	5,589	0.00%
2023/10/18	1	177.00	0	0.00	175.00	1	5,963	0.02%
2023/10/17	0	0.00	1	180.00	179.50	-1	5,956	-0.02%
2023/10/05	1	175.00	0	0.00	175.00	1	6,810	0.01%
2023/10/02	1	183.50	0	0.00	182.50	1	7,640	0.01%
2023/09/26	1	182.00	1	180.00	179.00	0	7,938	0.00%
2023/09/25	0	176.50	0	0.00	177.50	0	8,099	0.00%
2023/09/21	2	183.50	2	181.00	181.00	0	8,655	0.00%
2023/09/18	9	187.61	7	189.71	188.00	2	8,476	0.02%
2023/09/15	3	176.50	3	179.33	178.50	0	8,215	0.00%
2023/09/05	0	0.00	2	164.00	165.00	-2	7,660	-0.03%
2023/09/01	0	0.00	0.1	162.50	159.00	-0.1	7,583	0.00%
2023/08/31	2.1	160.93	1	160.00	160.00	1.1	7,547	0.01%
2023/08/29	4	157.63	3.1	157.40	157.00	0.9	7,445	0.01%
2023/08/28	0	0.00	1	145.00	150.00	-1	7,327	-0.01%
2023/08/24	1	142.00	0.3	141.50	142.50	0.7	7,278	0.01%
2023/08/23	0	0.00	1	142.50	142.00	-1	7,413	-0.01%
2023/08/21	0	141.00	0	0.00	138.50	0	7,474	0.00%
2023/08/18	4.1	142.40	4	140.13	138.50	0.1	7,510	0.00%
2023/08/17	2	143.00	1.1	143.49	143.50	0.9	7,497	0.01%
2023/08/16	1	138.00	0	0.00	137.00	1	7,498	0.01%
2023/08/15	2	139.00	2	140.00	140.00	0	7,496	0.00%
2023/08/14	2.1	136.73	2	139.00	139.00	0.1	7,452	0.00%
2023/08/11	0	143.00	0	0.00	143.50	0	7,361	0.00%
2023/08/10	1	144.00	2	147.50	145.00	-1	7,284	-0.01%
2023/08/09	1	154.50	1	152.00	151.50	0	7,190	0.00%
2023/08/08	3.8	158.22	2	158.26	157.00	1.8	7,172	0.02%
2023/08/07	0	0.00	0	153.00	153.00	0	7,096	0.00%
2023/08/02	1	157.00	2	152.75	151.50	-1	7,156	-0.01%
2023/08/01	1	155.00	1.1	155.82	156.00	-0.1	7,157	0.00%
2023/07/31	1.1	161.91	1.1	160.59	160.50	0	7,087	0.00%
2023/07/28	3.1	165.59	1	166.00	165.50	2.1	7,045	0.03%
2023/07/27	0	0.00	2.1	163.05	163.50	-2.1	7,092	-0.03%
2023/07/26	5	165.00	6	165.50	164.00	-1	7,021	-0.01%
2023/07/25	7.1	161.69	5	163.10	164.50	2.1	6,878	0.03%
2023/07/24	3.5	155.46	4	154.38	158.50	-0.5	6,735	-0.01%
2023/07/21	2	148.25	2	149.25	149.50	0	6,458	0.00%
2023/07/20	1	147.00	2	147.25	147.50	-1	6,443	-0.02%
2023/07/19	0.1	141.50	1	142.50	142.50	-0.9	6,420	-0.01%
2023/07/18	0	0.00	3	143.33	141.50	-3	6,490	-0.05%
2023/07/17	1	148.50	2	150.25	149.00	-1	6,392	-0.02%
2023/07/14	4	148.25	0	0.00	144.00	4	6,242	0.06%
2023/07/13	8	146.06	6	147.67	144.50	2	6,123	0.03%
2023/07/12	0	0.00	9	139.50	143.00	-9	5,938	-0.15%
2023/07/11	9	144.28	5	142.50	140.50	4	5,853	0.07%
2023/07/10	2	145.75	3	147.50	146.00	-1	5,727	-0.02%
2023/07/07	11	138.33	12	141.08	144.00	-1	5,747	-0.02%
2023/07/06	0	0.00	1	134.50	136.50	-1	5,326	-0.02%
2023/07/05	1	133.00	0	0.00	131.00	1	5,329	0.02%
2023/07/04	7	134.36	7	136.21	133.50	0	5,304	0.00%
2023/07/03	5	137.00	8.4	138.87	137.50	-3.4	5,175	-0.07%
2023/06/30	9	133.11	10	134.75	136.00	-1	4,961	-0.02%
2023/06/29	8	126.69	14.1	129.18	129.50	-6.1	4,553	-0.13%
2023/06/28	0	0.00	11	117.45	118.00	-11	4,363	-0.25%
2023/06/26	0	0.00	1	112.50	112.50	-1	4,252	-0.02%
2023/06/21	0	0.00	3	113.50	112.00	-3	4,249	-0.07%
2023/06/19	3	112.50	0	0.00	112.50	3	4,251	0.07%
2023/06/15	3	112.50	0	0.00	113.00	3	4,258	0.07%
2023/06/14	1	109.00	7	109.00	111.00	-6	4,242	-0.14%
2023/06/13	3	110.33	2.3	108.72	108.50	0.8	4,231	0.02%
2023/06/12	4	115.00	0	0.00	112.50	4	4,226	0.09%
2023/06/09	1	114.00	6	115.33	116.00	-5	4,198	-0.12%
2023/06/08	1	111.50	2	110.50	110.00	-1	4,149	-0.02%
2023/06/07	2	112.25	2	112.50	112.50	0	4,176	0.00%
2023/05/30	2.3	110.00	0	0.00	109.50	2.3	4,128	0.05%
2023/05/29	2.1	110.05	1	112.00	109.50	1.1	4,073	0.03%
2023/05/26	1	103.50	1	103.50	103.00	0	3,928	0.00%
2023/05/25	1	98.70	0	0.00	98.60	1	3,868	0.03%
2023/05/24	1	98.60	0	0.00	98.60	1	3,857	0.03%
2023/05/23	6	101.50	0	0.00	101.00	6	3,851	0.16%
2023/05/19	1	98.00	0	0.00	98.00	1	3,934	0.03%
2023/05/17	0	0.00	2	99.00	100.00	-2	3,948	-0.05%
2023/05/16	1	98.90	3	99.50	98.90	-2	3,959	-0.05%
2023/05/15	0	0.00	0.3	99.00	98.20	-0.3	3,957	-0.01%
2023/05/12	6	99.17	0	0.00	100.00	6	3,985	0.15%
2023/05/11	0.2	100.50	0	0.00	100.00	0.2	3,975	0.01%
2023/05/10	0	0.00	2	106.00	103.50	-2	3,949	-0.05%
2023/05/09	5	105.20	1	104.00	103.00	4	3,939	0.10%
2023/05/08	0	0.00	0.3	109.50	109.00	-0.3	3,971	-0.01%
2023/05/03	1.3	115.38	2	117.00	116.00	-0.7	4,009	-0.02%
2023/05/02	0.3	112.00	0	0.00	113.50	0.3	3,968	0.01%
2023/04/27	2	108.00	0	0.00	108.50	2	4,030	0.05%
2023/04/26	1	110.50	2	111.75	111.00	-1	4,020	-0.02%
2023/04/25	3	109.83	1	109.00	109.00	2	4,004	0.05%
2023/04/24	0	0.00	2	112.50	113.50	-2	3,966	-0.05%
2023/04/21	3	115.67	1	117.00	115.00	2	3,934	0.05%
2023/04/20	6	117.00	0	0.00	114.50	6	3,810	0.16%
2023/04/19	1	120.00	5	115.61	115.50	-4	3,799	-0.11%
2023/04/17	8	114.63	16	116.06	115.50	-8	3,711	-0.22%
2023/04/13	4.4	112.93	0	0.00	112.50	4.4	3,634	0.12%
2023/04/12	8	104.00	18	107.56	112.50	-10	3,558	-0.28%
2023/04/11	1	105.50	1	106.00	106.00	0	3,367	0.00%
2023/04/10	2	106.25	3.1	105.04	105.00	-1.1	3,443	-0.03%
2023/04/07	1	100.50	1	102.00	102.50	0	3,296	0.00%
2023/04/06	0	0.00	0	96.00	98.00	0	3,247	0.00%
2023/03/31	0	0.00	0	94.03	94.60	0	3,358	0.00%
2023/03/30	6	91.95	2.1	92.00	92.40	4	3,436	0.11%
2023/03/28	0	97.20	0	0.00	96.50	0	3,430	0.00%
2023/03/27	1	97.30	0	0.00	97.30	1	3,450	0.03%
2023/03/24	0	98.90	0	0.00	99.00	0	3,489	0.00%
2023/03/21	2	100.00	0	0.00	98.50	2	3,565	0.06%
2023/03/20	1	101.00	1	100.00	99.50	0	3,563	0.00%
2023/03/14	1	99.90	0	0.00	99.50	1	3,823	0.03%
2023/03/13	1	101.99	1	102.50	102.00	0	3,864	0.00%
2023/03/08	0	105.50	0	0.00	105.00	0	3,900	0.00%
2023/03/07	1	104.00	2	106.75	107.00	-1	3,966	-0.03%
2023/03/06	1	103.00	0	0.00	103.00	1	3,954	0.03%
2023/02/24	2	105.00	2	104.00	104.00	0	4,103	0.00%
2023/02/20	1	106.50	1	107.00	106.50	0	4,187	0.00%
2023/02/17	0	0.00	1	102.00	102.50	-1	4,128	-0.02%
2023/02/16	2	99.05	0	0.00	99.00	2	4,124	0.05%
2023/02/09	2	98.75	1	98.30	97.70	1	4,117	0.02%
2023/02/08	2	99.30	1.1	99.20	98.40	1	4,093	0.02%
2023/02/07	0	0.00	0.1	100.00	99.50	-0.1	4,073	0.00%
2023/02/03	0	106.00	0	0.00	105.00	0	3,971	0.00%
2023/02/02	2	104.50	2	105.50	105.50	0	4,028	0.00%
2023/02/01	0	0.00	6	105.92	105.00	-6	3,987	-0.15%
2023/01/31	2	99.00	1	100.50	99.10	1	3,898	0.03%
2023/01/30	0	0.00	1	95.70	95.80	-1	3,893	-0.03%
2023/01/17	4	94.30	3	95.03	95.00	1	4,001	0.02%
2023/01/13	0	0.00	1	92.80	91.70	-1	4,093	-0.02%
2023/01/12	2	93.55	2	93.20	92.60	0	4,140	0.00%
2023/01/11	3	94.47	1	93.10	93.30	2	4,190	0.05%
2023/01/10	0	0.00	1	93.70	93.30	-1	4,159	-0.02%
2023/01/09	2.1	93.01	2	92.50	93.30	0.1	4,100	0.00%
2023/01/04	1	92.50	0	0.00	91.70	1	3,978	0.03%
2023/01/03	28	91.06	27	90.90	90.90	1	3,951	0.03%
2022/12/30	1	91.00	1	88.90	88.60	0	3,912	0.00%
2022/12/29	1	91.20	2	90.00	90.80	-1	3,854	-0.03%
2022/12/28	1	91.10	3	91.97	91.90	-2	3,763	-0.05%
2022/12/26	0	0.00	5	87.20	86.20	-5	3,627	-0.14%
2022/12/23	9	89.19	7	89.20	88.90	2	3,619	0.06%
2022/12/22	4	87.68	2	86.50	90.00	2	3,537	0.06%
2022/12/21	3	85.37	0	0.00	83.70	3	3,507	0.09%
2022/12/19	1	88.30	2	86.30	85.50	-1	3,524	-0.03%
2022/12/16	1	89.10	0	0.00	87.70	1	3,573	0.03%
2022/12/15	1	90.70	1	90.70	90.90	0	3,556	0.00%
2022/12/13	1	88.90	1	88.80	87.80	0	3,500	0.00%
2022/12/09	1	88.40	0	0.00	88.50	1	3,476	0.03%
2022/12/07	0	0.00	1	87.00	85.90	-1	3,324	-0.03%
2022/12/06	1	90.60	1	89.70	90.20	0	3,217	0.00%
2022/12/02	0	0.00	6	87.10	88.70	-6	3,095	-0.19%
2022/12/01	4	84.90	4	85.00	85.70	0	3,011	0.00%
2022/11/29	0	0.00	5	84.30	85.10	-5	2,969	-0.17%
2022/11/28	0	0.00	1	82.00	82.50	-1	2,896	-0.03%
2022/11/24	1	81.81	0	0.00	82.50	1	2,859	0.04%
2022/11/23	0	0.00	1	82.50	82.10	-1	2,838	-0.04%
2022/11/22	1	83.80	0	0.00	82.90	1	2,816	0.04%
2022/11/21	12	84.27	16	85.19	86.30	-4	2,738	-0.15%
2022/11/18	1	80.00	0	0.00	79.50	1	2,648	0.04%
2022/11/17	1	82.00	0	0.00	82.00	1	2,654	0.04%
2022/11/16	0	0.00	1	80.50	81.90	-1	2,656	-0.04%
2022/11/15	0	0.00	1	81.70	81.80	-1	2,614	-0.04%
2022/11/14	0	0.00	1	81.50	81.70	-1	2,645	-0.04%
2022/11/11	1	79.70	0	0.00	78.50	1	2,801	0.04%
2022/11/09	5	80.12	4	78.60	78.30	1	3,016	0.03%
2022/11/08	10	80.04	9	81.01	80.20	1	2,979	0.03%
2022/11/02	0	79.00	0	0.00	78.70	0	2,941	0.00%
2022/10/28	0	0.00	1	81.00	80.80	-1	2,838	-0.04%
2022/10/27	1	81.10	1	79.80	81.20	0	2,823	0.00%
2022/10/26	1	79.20	2	79.95	80.00	-1	2,780	-0.04%
2022/10/25	1	79.20	5	79.08	80.00	-4	2,724	-0.15%
2022/10/24	0	0.00	2	78.20	78.10	-2	2,582	-0.08%
2022/10/21	0	0.00	2	73.20	73.60	-2	2,496	-0.08%
2022/10/20	3	68.53	2	68.90	71.60	1	2,421	0.04%
2022/10/19	2	70.40	0	0.00	70.40	2	2,376	0.08%
2022/10/03	0	63.60	0	0.00	63.60	0	2,546	0.00%
2022/09/29	4	65.10	3	63.40	62.10	1	2,542	0.04%
2022/09/26	2	68.50	4	67.50	66.40	-2	2,544	-0.08%
2022/09/23	0	73.23	0	0.00	70.40	0	2,556	0.00%
2022/09/22	0	0.00	3	76.50	76.20	-3	2,561	-0.12%
2022/09/21	1	79.80	1	78.70	78.30	0	2,574	0.00%
2022/09/20	18	78.57	0	0.00	77.90	18	2,636	0.68%
2022/09/19	0	0.00	21	81.20	80.80	-21	2,673	-0.79%
2022/09/14	1	82.20	0	0.00	82.50	1	2,775	0.04%
2022/09/08	0	0.00	0	82.80	83.20	0	2,926	0.00%
2022/09/07	2	81.00	0	0.00	80.50	2	2,967	0.07%
2022/09/06	1	82.50	0	0.00	82.00	1	3,156	0.03%
2022/09/05	0	0.00	2	83.50	83.00	-2	3,182	-0.06%
2022/08/31	0	0.00	12	87.20	87.30	-12	3,214	-0.37%
2022/08/29	11	85.28	0	0.00	85.40	11	3,241	0.34%
2022/08/26	0	0.00	3	86.20	86.10	-3	3,237	-0.09%
2022/08/25	3	88.00	0	0.00	87.70	3	3,223	0.09%
2022/08/23	0	86.30	0	86.90	86.60	0	3,215	0.00%
2022/08/22	0	85.30	0	0.00	86.20	0	3,253	0.00%
2022/08/19	0	85.33	1	86.10	86.50	-1	3,243	-0.03%
2022/08/18	1	84.00	3	83.83	83.90	-2	3,198	-0.06%
2022/08/17	4	90.30	1	91.40	88.00	3	3,013	0.10%
2022/08/11	0	99.90	0	0.00	99.10	0	2,927	0.00%
2022/07/13	1	97.10	0	0.00	96.40	1	4,957	0.02%
2022/07/12	2	100.00	13	100.50	98.00	-11	5,311	-0.21%
2022/07/08	0	0.00	17	105.00	105.00	-17	6,030	-0.28%
2022/07/07	0	0.00	2	107.50	106.00	-2	6,067	-0.03%
2022/07/06	0	0.00	1	107.00	106.50	-1	6,132	-0.02%
2022/07/05	2	113.00	2	113.00	112.50	0	6,141	0.00%
2022/07/01	0	0.00	1	112.00	109.00	-1	6,082	-0.02%
2022/06/30	1	111.00	0	0.00	110.50	1	6,034	0.02%
2022/06/29	0	0.00	2	110.00	110.50	-2	6,062	-0.03%
2022/06/27	3	106.83	2	107.25	108.00	1	6,062	0.02%
2022/06/24	30	103.00	30	106.50	107.50	0	6,191	0.00%
2022/06/23	0	0.00	1	99.40	101.50	-1	6,235	-0.02%
2022/06/21	1	99.80	0	0.00	101.00	1	6,577	0.02%
2022/06/20	30	101.50	0	0.00	99.80	30	6,562	0.46%
2022/06/17	2	101.00	1	100.50	101.00	1	6,524	0.02%
2022/06/16	1	106.00	0	0.00	105.50	1	6,414	0.02%
2022/06/15	3	112.50	2	108.75	108.00	1	6,386	0.02%
2022/06/14	0	0.00	2	109.50	110.00	-2	6,176	-0.03%
2022/06/09	7	114.93	0	0.00	114.50	7	6,112	0.11%
2022/06/08	0	0.00	0	113.50	113.50	0	6,089	0.00%
2022/06/07	0	0.00	1	113.00	114.00	-1	6,089	-0.02%
2022/06/02	1	114.00	0	0.00	112.50	1	6,122	0.02%
2022/05/30	2	117.25	1	116.00	116.50	1	6,120	0.02%
2022/05/20	3	122.50	0	0.00	117.50	3	5,961	0.05%
2022/05/13	2	119.50	4	118.50	116.00	-2	5,750	-0.03%
2022/05/11	3	117.50	0	0.00	115.50	3	5,588	0.05%
2022/05/10	0	0.00	1	116.50	117.50	-1	5,551	-0.02%
2022/05/09	0	0.00	7	117.36	116.00	-7	5,528	-0.13%
2022/05/06	1	120.00	0	0.00	119.50	1	5,498	0.02%
2022/05/04	1	120.00	9	120.50	120.50	-8	5,462	-0.15%
2022/05/03	21	125.24	1	123.50	123.50	20	5,418	0.37%
2022/04/28	9	130.28	2	128.50	125.00	7	5,336	0.13%
2022/04/27	10	131.65	10	131.40	134.00	0	5,177	0.00%
2022/04/26	44	134.08	42	133.92	133.50	2	5,001	0.04%
2022/04/25	1	124.50	2	127.75	127.50	-1	4,210	-0.02%
2022/04/22	0	0.00	1	128.51	128.50	-1	4,124	-0.02%
2022/04/21	1	130.00	4	131.12	127.50	-3	4,080	-0.07%
2022/04/20	2	131.75	1	129.52	131.00	1	4,037	0.02%
2022/04/19	8	133.06	8.2	133.23	133.50	-0.2	3,920	0.00%
2022/04/18	11	132.32	11.1	133.41	132.50	-0.1	3,801	0.00%
2022/04/15	3	131.67	18.1	129.57	130.50	-15.1	3,517	-0.43%
2022/04/14	2	122.25	10	123.05	124.00	-8	3,058	-0.26%
2022/04/12	2	117.25	2	117.75	118.50	0	2,793	0.00%
2022/04/11	1	116.50	1	115.50	115.00	0	2,716	0.00%
2022/04/06	0.1	115.00	0	0.00	115.00	0.1	2,628	0.00%
2022/04/01	1	115.50	2	116.00	115.50	-1	2,591	-0.04%
2022/03/31	2	112.00	0	0.00	111.00	2	2,490	0.08%
2022/03/29	2	114.00	3.3	115.00	113.50	-1.3	2,388	-0.05%
2022/03/28	0	0.00	0	120.50	121.50	0	2,230	0.00%
2022/03/25	5	120.00	3	120.50	119.00	2	2,145	0.09%
2022/03/24	1.1	121.32	3	116.33	119.50	-1.9	2,259	-0.08%
2022/03/22	0	111.50	0	0.00	112.00	0	2,223	0.00%
2022/03/18	2	108.50	0	0.00	109.00	2	2,212	0.09%
2022/03/15	1	106.00	0	0.00	105.50	1	2,207	0.05%
2022/03/11	0	106.00	0	0.00	106.50	0	2,213	0.00%
2022/03/07	1	108.00	0	0.00	108.00	1	2,158	0.05%
2022/03/04	2	113.25	0	0.00	112.00	2	2,133	0.09%
2022/03/02	1	113.00	0	0.00	112.50	1	2,126	0.05%
2022/02/25	3	109.50	3	108.50	108.50	0	2,217	0.00%
2022/02/23	1	111.50	0	0.00	111.50	1	2,224	0.04%
2022/02/22	4	112.63	2	111.50	111.50	2	2,257	0.09%
2022/02/21	0	0.00	2	114.00	113.50	-2	2,253	-0.09%
2022/02/17	0	0.00	1	111.00	110.50	-1	2,241	-0.04%
2022/02/15	5	109.50	0	0.00	108.50	5	2,287	0.22%
2022/02/11	2	111.75	0	0.00	111.50	2	2,342	0.09%
2022/02/08	1	111.50	0	0.00	110.50	1	2,457	0.04%
2022/01/25	1	106.00	0	0.00	105.50	1	2,498	0.04%
2022/01/24	1	109.00	0	0.00	109.00	1	2,524	0.04%
2022/01/21	0	0.00	1	112.00	111.00	-1	2,549	-0.04%
2022/01/13	3	117.50	3	117.17	116.00	0	2,717	0.00%
2022/01/12	1	115.50	1	116.50	116.00	0	2,715	0.00%
2022/01/11	3	117.50	1	118.00	116.50	2	2,728	0.07%
2022/01/10	1	120.00	2	120.00	121.00	-1	2,728	-0.04%
2022/01/07	1	116.50	0	0.00	116.50	1	2,746	0.04%
2021/12/28	0	0.00	0.3	110.00	110.50	-0.3	4,345	-0.01%
2021/12/23	0	0.00	1	112.00	111.50	-1	5,554	-0.02%
2021/12/22	0	0.00	1	113.00	112.00	-1	5,612	-0.02%
2021/12/20	3.3	117.99	2	115.00	114.00	1.3	5,569	0.02%
2021/12/17	21	115.79	22	117.34	116.50	-1	5,313	-0.02%
2021/12/02	0	0.00	1	110.50	110.00	-1	5,170	-0.02%
2021/12/01	0	0.00	3	112.00	112.00	-3	5,183	-0.06%
2021/11/25	0	0.00	1	111.50	111.50	-1	5,200	-0.02%
2021/11/24	5	113.80	0	0.00	112.00	5	5,212	0.10%
2021/11/23	1	112.00	0	0.00	111.00	1	5,118	0.02%
2021/11/18	0	0.00	2.1	108.02	109.00	-2.1	5,126	-0.04%
2021/11/17	1	107.50	1	107.50	107.50	0	5,138	0.00%
2021/11/16	1.2	109.83	0	0.00	108.50	1.2	5,148	0.02%
2021/11/15	0.5	109.50	0	0.00	109.00	0.5	5,155	0.01%
2021/11/12	0.7	111.85	0	0.00	111.00	0.7	5,142	0.01%
2021/11/11	0.2	113.00	0	0.00	112.50	0.2	5,132	0.00%
2021/11/10	1.1	116.36	1	114.00	114.00	0.1	5,123	0.00%
2021/11/09	7	114.00	5	114.00	114.50	2	5,111	0.04%
2021/11/08	4	112.63	4	114.38	114.00	0	5,101	0.00%
2021/11/04	1	112.50	0	0.00	110.50	1	5,066	0.02%
2021/11/01	2	116.50	1	115.00	115.00	1	5,076	0.02%
2021/10/29	1	114.00	2	114.00	113.00	-1	5,063	-0.02%
2021/10/26	0	0.00	1	106.00	106.00	-1	4,881	-0.02%
2021/10/22	0	0.00	1	105.50	105.50	-1	4,896	-0.02%
2021/10/21	3	108.00	0	0.00	108.00	3	4,909	0.06%
2021/10/20	0	0.00	4	107.50	106.50	-4	4,874	-0.08%
2021/10/19	4	107.75	0	0.00	108.00	4	4,845	0.08%
2021/10/15	1	108.00	1	109.50	110.50	0	4,826	0.00%
2021/10/14	0.2	112.50	0	0.00	111.50	0.2	4,733	0.00%
2021/10/12	1	121.50	1	120.00	113.00	0	4,523	0.00%
2021/10/08	25	124.44	22	121.11	121.00	3	4,420	0.07%
2021/10/07	5	118.30	5	121.90	123.50	0	4,316	0.00%
2021/10/06	13	129.69	16.5	128.38	122.00	-3.5	4,053	-0.09%
2021/10/05	3	118.17	3	117.17	123.50	0	3,406	0.00%
2021/10/04	4.1	118.22	4	116.38	121.50	0.1	3,164	0.00%
2021/10/01	39	119.77	37	115.66	113.00	2	2,791	0.07%
2021/09/30	7	112.71	8	114.31	116.50	-1	2,257	-0.04%
2021/09/29	2	107.00	0	0.00	106.00	2	2,115	0.09%
2021/09/14	0	106.00	0	0.00	105.00	0	3,029	0.00%
2021/09/08	0	0.00	2	104.50	103.00	-2	3,798	-0.05%
2021/09/06	2	107.25	0	0.00	106.50	2	4,273	0.05%
2021/09/03	0	110.00	0	0.00	108.50	0	4,632	0.00%
2021/08/27	0	0.00	5	113.53	113.00	-5	5,559	-0.09%
2021/08/26	1	118.50	1	115.50	115.00	0	5,594	0.00%
2021/08/24	0	0.00	1	109.00	110.50	-1	5,669	-0.02%
2021/08/19	0	110.65	1	110.00	110.00	-1	5,888	-0.02%
2021/08/17	0	113.50	0	0.00	112.50	0	5,908	0.00%
2021/08/16	0	113.50	0	0.00	113.00	0	5,915	0.00%
2021/08/12	0	113.50	0	0.00	115.00	0	5,937	0.00%
2021/08/11	5	116.00	0	0.00	114.50	5	5,995	0.08%
2021/08/06	1	120.00	1	118.50	116.50	0	6,187	0.00%
2021/08/05	0	118.13	0	0.00	119.00	0	6,271	0.00%
2021/08/04	1	118.50	0	0.00	118.50	1	6,460	0.02%
2021/08/02	0	125.00	0	0.00	124.00	0	6,996	0.00%
2021/07/30	0	123.00	1	123.00	121.50	-1	7,098	-0.01%
2021/07/29	2	121.75	2	122.00	122.00	0	7,252	0.00%
2021/07/27	0	0.00	2	122.75	121.00	-2	7,352	-0.03%
2021/07/26	1	126.50	0	0.00	125.00	1	7,485	0.01%
2021/07/22	2	127.00	0	0.00	126.50	2	7,517	0.03%
2021/07/21	1	128.50	0	0.00	127.50	1	7,536	0.01%
2021/07/19	0	0.00	2	131.50	129.50	-2	7,501	-0.03%
2021/07/15	1	131.00	2	131.00	131.00	-1	7,606	-0.01%
2021/07/14	0	128.00	0	0.00	126.50	0	7,680	0.00%
2021/07/09	0.1	129.50	1	132.50	129.00	-0.9	7,879	-0.01%
2021/07/07	3	131.50	0	0.00	130.50	3	7,908	0.04%
2021/07/06	3	134.17	0	0.00	134.00	3	7,945	0.04%
2021/07/05	2	135.25	3	136.50	136.00	-1	7,924	-0.01%
2021/07/02	2	132.75	2	131.00	133.50	0	7,828	0.00%
2021/07/01	5	131.70	1.1	129.52	129.50	4	7,797	0.05%
2021/06/30	20	134.87	21	134.12	134.00	-1	7,705	-0.01%
2021/06/29	6.4	132.84	5	132.20	131.50	1.4	7,616	0.02%
2021/06/28	0	0.00	1	132.00	131.50	-1	7,515	-0.01%
2021/06/25	3	135.17	0	0.00	131.50	3	7,436	0.04%
2021/06/24	24	136.17	24	135.15	134.50	0	7,399	0.00%
2021/06/23	9	135.61	6	136.67	134.00	3	7,310	0.04%
2021/06/22	28.1	139.57	27	138.00	137.50	1.1	7,170	0.01%
2021/06/21	6	130.83	5.4	133.56	133.50	0.6	6,799	0.01%
2021/06/18	1	132.00	4	132.50	132.50	-3	6,703	-0.04%
2021/06/17	7	133.14	6	135.67	132.50	1	6,614	0.02%
2021/06/16	2	133.01	5	133.90	132.50	-3	6,410	-0.05%
2021/06/15	26	129.67	21	130.02	130.00	5	6,149	0.08%
2021/06/11	1	126.50	12	127.17	124.50	-11	5,929	-0.19%
2021/06/10	11	122.86	3	122.50	121.50	8	5,562	0.14%
2021/06/09	26	121.31	33	121.33	123.50	-7	5,306	-0.13%
2021/06/08	0	0.00	3	112.50	112.50	-3	5,065	-0.06%
2021/06/07	0	0.00	1	112.50	111.50	-1	5,059	-0.02%
2021/06/04	1	123.50	1.1	123.78	116.00	-0.1	4,986	0.00%
2021/06/03	0	0.00	1	115.00	116.00	-1	4,642	-0.02%
2021/06/02	10	116.00	11	115.00	115.00	-1	4,624	-0.02%
2021/06/01	0	0.00	3	113.50	113.50	-3	4,574	-0.07%
2021/05/31	0.1	111.98	3	112.00	110.50	-2.9	4,564	-0.06%
2021/05/28	1	107.50	2	107.25	106.00	-1	4,450	-0.02%
2021/05/27	0	0.00	1	103.50	105.50	-1	4,400	-0.02%
2021/05/20	1	105.00	0	0.00	101.50	1	4,619	0.02%
2021/05/19	4	107.00	5	106.40	106.00	-1	4,617	-0.02%
2021/05/18	22	100.12	21	103.07	104.50	1	4,604	0.02%
2021/05/17	2	98.70	1.1	97.02	95.50	0.9	4,577	0.02%
2021/05/14	3	109.50	2	108.50	106.00	1	4,465	0.02%
2021/05/13	5	106.40	3	107.67	106.00	2	4,390	0.05%
2021/05/12	3	114.83	0	0.00	105.50	3	4,288	0.07%
2021/05/11	5	120.00	4	121.25	116.00	1	4,090	0.02%
2021/05/10	0	0.00	6	122.92	122.50	-6	3,867	-0.16%
2021/05/07	2	117.00	0	0.00	116.50	2	3,558	0.06%
2021/05/06	1	113.50	2	116.75	119.00	-1	3,469	-0.03%
2021/05/04	0	0.00	1	106.50	106.50	-1	3,356	-0.03%
2021/05/03	4	116.75	1	120.00	112.00	3	3,386	0.09%
2021/04/29	1	115.50	1.1	115.55	116.00	-0.1	3,283	0.00%
2021/04/27	1	114.00	0	0.00	114.00	1	3,268	0.03%
2021/04/23	0	0.00	4	112.00	112.00	-4	3,305	-0.12%
2021/04/22	4	113.75	2	114.50	112.00	2	3,332	0.06%
2021/04/21	0	0.00	1	117.50	116.50	-1	3,284	-0.03%
2021/04/20	2	120.00	117.1	117.00	117.50	-115.1	3,261	-3.53%	大賣/鉅額交易
2021/04/19	3	118.00	5	118.50	119.00	-2	3,242	-0.06%
2021/04/16	4	114.38	0	0.00	114.00	4	3,150	0.13%
2021/04/14	1	108.50	0	0.00	110.50	1	3,196	0.03%
2021/04/13	0.8	113.00	2	113.00	110.50	-1.3	3,157	-0.04%
2021/04/12	118	112.50	0	0.00	112.00	118	3,162	3.73%	大買/鉅額交易
2021/04/09	0.5	108.50	0	0.00	108.00	0.5	3,138	0.02%
2021/04/08	2	110.00	1	111.00	110.50	1	3,123	0.03%
2021/04/07	2	108.00	0	0.00	108.00	2	3,132	0.06%
2021/04/06	0.3	107.00	0	0.00	106.50	0.3	3,160	0.01%
2021/04/01	0.2	106.50	0	0.00	106.00	0.2	3,207	0.01%
2021/03/24	3	105.67	0	0.00	106.00	3	3,537	0.08%
2021/03/23	1	109.50	0	0.00	109.50	1	3,558	0.03%
2021/03/19	1	112.50	0	0.00	111.50	1	3,659	0.03%
2021/03/12	1	112.00	0	0.00	112.00	1	3,859	0.03%
2021/03/11	1	114.00	1	113.50	113.50	0	3,876	0.00%
2021/03/04	0.1	115.00	0	0.00	113.00	0.1	4,113	0.00%
2021/02/26	8	120.63	8	115.50	114.00	0	4,366	0.00%
2021/02/25	1.5	114.67	0	0.00	115.00	1.5	4,307	0.03%
2021/02/24	0	0.00	1	114.00	114.00	-1	4,359	-0.02%
2021/02/23	2	114.50	5	115.50	115.50	-3	4,389	-0.07%
2021/02/22	6	113.25	5	114.00	115.00	1	4,366	0.02%
2021/02/19	0	0.00	2	110.50	111.50	-2	4,314	-0.05%
2021/02/17	0	0.00	4	107.13	108.00	-4	4,402	-0.09%
2021/02/03	0	0.00	0	104.50	102.00	0	4,432	0.00%
2021/02/02	1	103.00	0	0.00	103.00	1	4,487	0.02%
2021/01/29	1	101.00	0	0.00	100.50	1	4,630	0.02%
2021/01/27	3	109.00	3	106.50	106.50	0	4,791	0.00%
2021/01/25	5	108.80	0	0.00	110.50	5	4,821	0.10%
2021/01/22	0	0.00	2	104.25	105.00	-2	4,748	-0.04%
2021/01/20	6	102.33	4	100.38	100.00	2	4,804	0.04%
2021/01/19	4	102.25	4	104.13	103.00	0	4,809	0.00%
2021/01/18	0	0.00	5	102.80	102.50	-5	4,802	-0.10%
2021/01/15	1	102.00	5	100.50	100.50	-4	4,794	-0.08%
2021/01/14	4	102.50	0	0.00	103.50	4	4,842	0.08%
2021/01/13	5	102.41	0	0.00	102.50	5	4,830	0.10%
2021/01/12	5	103.80	0	0.00	101.50	5	4,904	0.10%
2021/01/08	1	109.00	0	0.00	109.00	1	4,914	0.02%
2021/01/06	0	0.00	0.1	109.97	106.50	-0.1	5,136	0.00%
2021/01/05	0.1	111.00	0.1	110.00	110.00	0	5,662	0.00%
2021/01/04	1	105.00	2.2	107.14	109.50	-1.2	5,885	-0.02%
2020/12/30	1.2	109.17	0	0.00	109.00	1.2	6,274	0.02%
2020/12/28	2	110.50	2	109.50	110.00	0	6,673	0.00%
2020/12/25	0	0.00	1	112.00	112.50	-1	6,715	-0.01%
2020/12/24	0	0.00	1	112.50	113.00	-1	6,845	-0.01%
2020/12/23	2	113.00	3	112.02	113.50	-1	7,092	-0.01%
2020/12/22	6	120.42	3	117.00	113.50	3	7,963	0.04%
2020/12/21	3	117.17	6	118.00	118.50	-3	7,993	-0.04%
2020/12/18	1	113.00	2	114.75	112.00	-1	8,037	-0.01%
2020/12/17	1	110.00	0	0.00	110.50	1	8,124	0.01%
2020/12/15	3	113.17	0	0.00	111.50	3	8,619	0.03%
2020/12/14	1	116.50	3	117.50	116.50	-2	8,628	-0.02%
2020/12/11	1	119.00	0	0.00	120.00	1	8,708	0.01%
2020/12/10	5	123.10	2	122.50	121.50	3	8,802	0.03%
2020/12/09	1	124.50	0	0.00	122.00	1	9,052	0.01%
2020/12/08	0	0.00	1	123.00	121.50	-1	9,665	-0.01%
2020/12/03	1	128.50	0	0.00	126.00	1	10,551	0.01%
2020/12/01	1	129.00	0	0.00	128.50	1	11,168	0.01%
2020/11/30	1	132.00	7	132.14	130.50	-6	11,330	-0.05%
2020/11/26	1	127.50	1	128.50	127.00	0	11,696	0.00%
2020/11/25	2	124.00	2	125.00	125.50	0	12,113	0.00%
2020/11/24	4	119.75	0	0.00	120.00	4	12,092	0.03%
2020/11/23	0	0.00	12	121.50	122.00	-12	12,418	-0.10%
2020/11/19	3	126.00	1	126.50	126.00	2	12,815	0.02%
2020/11/18	2	124.50	0	0.00	124.50	2	13,059	0.02%
2020/11/17	2	125.25	0	0.00	124.00	2	13,204	0.02%
2020/11/16	2	126.75	3	127.33	125.50	-1	13,334	-0.01%
2020/11/13	1	130.50	2	130.50	130.00	-1	13,382	-0.01%
2020/11/11	1	131.00	1	131.50	130.50	0	13,868	0.00%
2020/11/10	2	130.00	4	130.50	130.50	-2	13,956	-0.01%
2020/11/09	1	132.50	2	134.75	134.00	-1	14,046	-0.01%
2020/11/06	1	132.00	2	131.50	131.00	-1	13,998	-0.01%
2020/11/05	6	130.83	2	132.25	130.00	4	14,170	0.03%
2020/11/04	0	0.00	2	132.00	129.50	-2	14,447	-0.01%
2020/11/03	5	131.40	3	130.33	131.50	2	14,817	0.01%
2020/11/02	2	128.00	0	0.00	127.50	2	14,818	0.01%
2020/10/30	18	132.50	18	130.00	130.00	0	14,818	0.00%
2020/10/29	19	132.97	21	131.67	132.00	-2	14,959	-0.01%
2020/10/28	2	135.75	0	0.00	133.50	2	14,980	0.01%
2020/10/27	0	0.00	0	132.50	132.00	0	14,965	0.00%
2020/10/26	0	0.00	1	132.00	130.00	-1	15,370	-0.01%
2020/10/23	18	133.39	18	132.00	132.00	0	15,697	0.00%
2020/10/22	0	0.00	2	129.50	131.00	-2	15,679	-0.01%
2020/10/20	8	131.75	3	132.00	132.50	5	15,711	0.03%
2020/10/16	3	137.00	7	135.43	134.50	-4	15,822	-0.03%
2020/10/15	2	140.50	2	139.00	138.00	0	15,821	0.00%
2020/10/14	7	142.57	7	142.36	141.50	0	15,766	0.00%
2020/10/13	14	141.07	13	140.81	139.50	1	15,613	0.01%
2020/10/12	4	137.38	4	138.13	139.00	0	15,189	0.00%
2020/10/08	1	137.50	4	136.75	135.00	-3	15,200	-0.02%
2020/10/07	6	137.17	6	137.58	135.50	0	15,128	0.00%
2020/10/06	3	131.00	5	138.40	138.00	-2	14,831	-0.01%
2020/10/05	2	127.00	2	128.50	130.00	0	14,654	0.00%
2020/09/30	10	125.00	10	126.00	128.00	0	14,650	0.00%
2020/09/29	0	0.00	6	122.00	125.00	-6	14,619	-0.04%
2020/09/28	27	125.30	30	124.92	124.00	-3	14,564	-0.02%
2020/09/25	34	136.39	31	125.77	123.50	3	14,299	0.02%
2020/09/24	6	130.42	6	133.00	131.00	0	13,382	0.00%
2020/09/23	9	131.11	3	132.50	133.00	6	13,238	0.05%
2020/09/22	1	133.00	0	0.00	130.00	1	13,125	0.01%
2020/09/21	3	134.83	3	134.00	132.00	0	13,008	0.00%
2020/09/18	2	133.50	1	132.50	135.00	1	12,802	0.01%
2020/09/17	7	130.36	2	129.50	129.00	5	12,474	0.04%
2020/09/16	2	130.50	3	131.67	132.00	-1	12,394	-0.01%
2020/09/15	22	128.45	20	129.98	129.50	2	12,266	0.02%
2020/09/14	11	128.05	11	128.27	129.00	0	12,154	0.00%
2020/09/11	32	135.67	33	132.62	130.50	-1	11,857	-0.01%
2020/09/10	26	131.92	26	133.29	133.50	0	11,230	0.00%
2020/09/09	25	130.92	27	131.06	134.00	-2	10,947	-0.02%
2020/09/08	18	128.67	15	127.97	127.00	3	10,630	0.03%
2020/09/07	16	133.50	19	133.71	132.50	-3	10,371	-0.03%
2020/09/04	15	124.20	14	124.25	124.00	1	9,944	0.01%
2020/09/03	11	123.73	14	125.36	124.50	-3	9,887	-0.03%
2020/09/02	10	121.55	10	122.60	123.50	0	9,735	0.00%
2020/09/01	21	120.60	21	119.14	120.00	0	9,670	0.00%
2020/08/31	13	118.69	14	118.96	123.00	-1	9,339	-0.01%
2020/08/28	11	113.23	31.4	114.80	113.50	-20.4	8,874	-0.23%
2020/08/27	40	115.30	40	113.94	113.50	0	8,776	0.00%
2020/08/26	12	110.88	17	111.15	113.50	-5	8,455	-0.06%
2020/08/25	39	108.68	33	108.97	108.00	6	8,298	0.07%
2020/08/24	5	106.40	8	107.25	108.00	-3	8,316	-0.04%
2020/08/21	14	102.07	4	101.63	102.50	10	8,429	0.12%
2020/08/20	6	99.82	13	99.02	99.00	-7	8,356	-0.08%
2020/08/19	2	105.00	1	106.50	105.50	1	8,192	0.01%
2020/08/18	5	106.70	6	107.75	105.00	-1	8,084	-0.01%
2020/08/14	1	99.70	0	0.00	98.50	1	7,612	0.01%
2020/08/13	0	0.00	1	98.30	99.40	-1	7,588	-0.01%
2020/08/11	5	99.98	3	99.40	99.10	2	7,552	0.03%
2020/08/10	9	99.73	10	100.98	98.40	-1	7,429	-0.01%
2020/08/07	7	98.17	6	97.97	100.00	1	7,137	0.01%
2020/08/05	4	94.03	4	93.70	93.60	0	6,815	0.00%
2020/08/04	20	94.81	19	94.44	94.00	1	6,837	0.01%
2020/07/31	13	92.87	12	92.17	92.20	1	6,772	0.01%
2020/07/30	25	94.84	26	94.83	93.50	-1	7,089	-0.01%
2020/07/29	0	0.00	12	91.23	92.80	-12	7,121	-0.17%
2020/07/27	5	89.40	0	0.00	89.30	5	6,882	0.07%
2020/07/24	6	88.30	3	88.00	87.70	3	6,840	0.04%
2020/07/22	4	90.13	4	91.20	88.40	0	6,770	0.00%
2020/07/21	10	88.66	5	89.22	89.10	5	6,617	0.08%
2020/07/16	1	88.00	3	87.37	88.00	-2	6,434	-0.03%
2020/07/15	3	87.43	3	87.17	85.50	0	6,338	0.00%
2020/07/14	6	84.25	6	83.87	83.70	0	6,094	0.00%
2020/07/13	11	85.48	11	84.70	84.50	0	6,103	0.00%
2020/07/10	20	85.78	20	85.86	85.20	0	6,061	0.00%
2020/07/02	1	85.10	1	85.40	84.70	0	5,995	0.00%
2020/07/01	1	83.50	2	85.00	85.40	-1	6,078	-0.02%
2020/06/30	1	83.90	0	0.00	83.80	1	6,148	0.02%
2020/06/24	1	86.70	0	0.00	86.10	1	6,224	0.02%
2020/06/23	2	86.20	0	0.00	86.00	2	6,294	0.03%
2020/06/19	0	0.00	0.1	87.00	86.80	-0.1	6,422	0.00%
2020/06/15	2	86.70	0	0.00	86.10	2	6,985	0.03%
2020/06/12	5	87.06	5	86.94	87.00	0	7,107	0.00%
2020/06/11	19	89.25	14	87.57	87.40	5	7,441	0.07%
2020/06/10	14	92.24	13	90.90	91.00	1	7,668	0.01%
2020/06/09	4	91.85	4	92.40	91.70	0	8,053	0.00%
2020/06/08	11	92.80	15	92.82	92.90	-4	8,207	-0.05%
2020/06/05	0.1	91.40	2	90.21	91.40	-1.9	8,337	-0.02%
2020/06/03	2	88.70	0	0.00	88.40	2	8,703	0.02%
2020/06/02	1	89.00	0	0.00	88.90	1	8,813	0.01%
2020/06/01	26	89.95	28	90.56	91.20	-2	8,787	-0.02%
2020/05/29	7	91.04	11	91.21	89.50	-4	8,748	-0.05%
2020/05/28	6	92.10	10	92.28	91.80	-4	8,599	-0.05%
2020/05/27	4	87.60	2	87.90	87.50	2	8,429	0.02%
2020/05/25	1	85.00	0	0.00	86.50	1	8,772	0.01%
2020/05/22	1	86.30	1	85.00	84.30	0	8,761	0.00%
2020/05/20	2	85.50	2	84.90	84.60	0	8,723	0.00%
2020/05/19	4	87.00	0	0.00	86.50	4	8,637	0.05%
2020/05/14	4	85.75	1	86.50	84.20	3	8,460	0.04%
2020/05/13	1	87.30	1	87.90	85.90	0	8,343	0.00%
2020/05/12	11	88.62	11	87.73	87.40	0	8,258	0.00%
2020/05/11	3	88.33	2	88.50	88.10	1	8,179	0.01%
2020/05/08	1	90.10	0	0.00	89.60	1	8,130	0.01%
2020/05/07	1	89.60	0	0.00	90.00	1	8,072	0.01%
2020/05/06	1	93.20	2	89.80	88.50	-1	7,962	-0.01%
2020/05/05	1	91.00	2	88.25	91.30	-1	7,567	-0.01%
2020/05/04	1	84.10	1	84.70	83.00	0	7,113	0.00%
2020/04/30	0	0.00	1	82.70	83.80	-1	7,022	-0.01%
2020/04/29	2	82.35	3	82.20	81.80	-1	6,971	-0.01%
2020/04/27	1	78.60	0	0.00	80.00	1	6,962	0.01%
2020/04/22	2	80.35	2	80.65	81.50	0	6,872	0.00%
2020/04/21	0	0.00	1	80.90	80.90	-1	6,863	-0.01%
2020/04/20	1	80.30	0	0.00	81.90	1	6,837	0.01%
2020/04/17	16	83.03	16	82.11	81.80	0	6,954	0.00%
2020/04/14	4	82.33	3	82.30	82.20	1	6,966	0.01%
2020/04/13	20	83.27	20	81.70	82.00	0	6,959	0.00%
2020/04/09	1	83.00	3	84.03	81.30	-2	6,781	-0.03%
2020/04/08	5	83.60	5	84.20	84.30	0	6,713	0.00%
2020/04/06	0	0.00	1	81.40	81.80	-1	6,569	-0.02%
2020/04/01	1	77.70	0	0.00	78.90	1	6,473	0.02%
2020/03/31	4	76.00	6	76.83	77.70	-2	6,388	-0.03%
2020/03/30	3	74.33	3	74.67	74.10	0	6,324	0.00%
2020/03/27	2	75.60	2	76.50	75.60	0	6,358	0.00%
2020/03/26	1	76.20	1	75.80	75.80	0	6,378	0.00%
2020/03/25	32	77.32	31	75.49	75.30	1	6,323	0.02%
2020/03/24	18	75.21	18	74.10	74.60	0	6,241	0.00%
2020/03/23	1	68.30	1	68.90	72.50	0	6,196	0.00%
2020/03/20	27	74.50	27	76.86	73.00	0	6,100	0.00%
2020/03/19	1	79.40	0	0.00	71.60	1	5,881	0.02%
2020/03/18	0	0.00	1	81.50	79.50	-1	5,633	-0.02%
2020/03/17	3	81.93	1	85.40	78.60	2	5,468	0.04%
2020/03/16	6	84.87	8	85.40	83.60	-2	5,091	-0.04%
2020/03/13	10	83.28	8	83.21	84.40	2	4,749	0.04%
2020/03/11	8	83.30	7	83.26	83.00	1	4,036	0.02%
2020/03/10	2	80.05	4	80.80	83.30	-2	3,777	-0.05%
2020/03/09	2	80.75	2	80.20	78.60	0	3,560	0.00%
2020/03/06	50	78.70	53	79.16	78.70	-3	3,313	-0.09%
2020/03/05	2	77.65	0	0.00	77.50	2	3,167	0.06%
2020/03/04	2	76.80	1	76.70	75.90	1	3,118	0.03%
2020/03/03	1	78.20	0	0.00	78.10	1	3,053	0.03%
2020/03/02	2	77.45	5	77.74	79.00	-3	2,907	-0.10%
2020/02/27	2	73.60	1	78.00	73.60	1	2,709	0.04%
2020/02/26	0	0.00	3	75.93	77.00	-3	2,456	-0.12%
2020/02/19	2	72.55	3	72.93	72.30	-1	2,161	-0.05%
2020/02/17	2	71.95	0	0.00	72.30	2	2,152	0.09%
2020/01/09	1	69.00	1	69.30	68.50	0	2,378	0.00%
2020/01/08	1	68.20	0	0.00	68.00	1	2,370	0.04%
2020/01/07	1	71.10	0	0.00	70.30	1	2,375	0.04%
2019/12/27	1	72.30	0	0.00	72.10	1	2,547	0.04%
2019/12/24	1	74.80	0	0.00	75.00	1	2,531	0.04%
2019/12/04	1	71.00	0	0.00	71.20	1	2,892	0.03%
2019/12/02	1	70.50	0	0.00	70.60	1	2,969	0.03%
2019/11/18	0	0.00	1	72.00	72.10	-1	3,221	-0.03%
2019/11/12	0	0.00	1	74.80	74.60	-1	3,174	-0.03%
2019/11/06	2	76.20	0	0.00	75.20	2	3,027	0.07%
2019/10/25	1	71.50	0	0.00	71.50	1	3,007	0.03%
2019/10/24	0	0.00	1	73.30	73.80	-1	3,101	-0.03%
2019/10/15	0	0.00	1	77.40	76.00	-1	4,065	-0.02%
2019/10/14	20	78.40	20	77.90	77.60	0	4,178	0.00%
2019/10/08	1	76.60	0	0.00	76.20	1	4,021	0.02%
2019/09/16	1	80.60	1	79.90	77.50	0	3,934	0.00%
2019/09/12	1	77.60	1	77.30	76.80	0	3,825	0.00%
2019/09/06	0	0.00	1	76.00	76.00	-1	3,696	-0.03%
2019/09/05	0	0.00	2	74.20	74.20	-2	3,689	-0.05%
2019/09/03	0	0.00	1	75.00	74.10	-1	3,726	-0.03%
2019/08/30	1	69.50	0	0.00	69.30	1	3,729	0.03%
2019/08/26	1	70.50	1	71.40	71.30	0	3,998	0.00%
2019/08/23	1	71.50	1	71.90	71.50	0	3,993	0.00%
2019/08/08	0	0.00	1	72.90	74.30	-1	4,088	-0.02%
2019/08/05	1	74.10	1	72.90	72.90	0	4,117	0.00%
2019/08/02	1	73.40	1	74.50	73.40	0	4,112	0.00%
2019/07/29	2	82.05	2	80.20	79.90	0	3,882	0.00%
2019/07/26	1	81.40	0	0.00	81.60	1	3,842	0.03%
2019/07/25	2	80.50	2	79.80	79.80	0	3,739	0.00%
2019/07/24	1	80.80	1	79.60	79.80	0	3,714	0.00%
2019/07/19	4	79.08	3	78.93	79.20	1	3,610	0.03%
2019/07/18	24	79.16	13	78.02	76.80	11	3,515	0.31%
2019/07/17	3	77.60	7	79.29	78.10	-4	3,303	-0.12%
2019/07/16	0	0.00	2	72.70	74.00	-2	2,902	-0.07%
2019/07/05	0	0.00	1	69.00	69.20	-1	2,877	-0.03%
2019/07/04	0	0.00	1	68.60	69.00	-1	2,863	-0.03%
2019/07/03	0	0.00	1	67.10	67.10	-1	2,838	-0.04%
2019/07/02	0	0.00	1	66.70	67.00	-1	2,871	-0.03%
2019/06/27	1	65.70	0	0.00	65.50	1	2,937	0.03%
2019/06/24	3	65.73	3	66.20	66.10	0	3,004	0.00%
2019/06/21	4	67.48	0	0.00	66.90	4	2,962	0.14%
2019/06/10	1	70.30	2	69.80	70.10	-1	3,183	-0.03%
2019/06/06	17	68.48	19	68.33	68.70	-2	3,137	-0.06%
2019/06/05	16	68.10	15	68.72	68.60	1	3,078	0.03%
2019/06/04	1	64.60	4	65.53	66.00	-3	2,931	-0.10%
2019/06/03	1	65.40	0	0.00	64.10	1	2,900	0.03%
2019/05/31	4	64.83	3	65.63	65.40	1	2,850	0.04%
2019/05/30	0	0.00	1	62.00	62.00	-1	2,749	-0.04%
2019/05/23	2	63.25	0	0.00	63.10	2	2,807	0.07%
2019/05/20	10	64.40	10	64.90	64.40	0	2,977	0.00%
2019/05/16	1	61.00	0	0.00	60.00	1	2,945	0.03%
2019/05/13	1	59.20	1	59.40	59.00	0	3,060	0.00%
2019/05/06	2	63.55	0	0.00	63.60	2	3,616	0.06%
2019/05/02	1	64.00	1	62.70	62.40	0	4,045	0.00%
2019/04/29	0	0.00	7	62.00	62.00	-7	4,088	-0.17%
2019/04/25	0	0.00	1	66.60	64.60	-1	4,066	-0.02%
2019/04/24	1	69.10	0	0.00	68.40	1	4,033	0.02%
2019/04/19	2	68.20	0	0.00	68.20	2	4,055	0.05%
2019/04/11	1	75.60	5	75.00	74.00	-4	4,398	-0.09%
2019/04/10	0	0.00	1	73.60	74.50	-1	4,433	-0.02%
2019/04/02	0	0.00	1	72.80	72.00	-1	4,550	-0.02%
2019/04/01	2	72.90	1	71.90	71.70	1	4,815	0.02%
2019/03/29	1	73.50	2	73.65	74.00	-1	4,907	-0.02%
2019/03/28	1	71.30	1	71.80	71.40	0	4,929	0.00%
2019/03/27	1	73.90	2	73.40	72.80	-1	4,948	-0.02%
2019/03/26	1	74.40	2	74.10	73.80	-1	5,053	-0.02%
2019/03/25	1	74.20	1	75.00	74.00	0	5,074	0.00%
2019/03/22	1	75.70	0	0.00	76.30	1	5,057	0.02%
2019/03/21	3	77.03	3	74.83	74.20	0	5,039	0.00%
2019/03/20	22	73.46	23	75.70	75.80	-1	4,979	-0.02%
2019/03/19	16	70.31	15	72.40	72.50	1	4,803	0.02%
2019/03/18	20	70.10	21	69.40	69.40	-1	4,713	-0.02%
2019/03/14	21	70.08	20	69.20	68.20	1	4,799	0.02%
2019/03/12	6	69.40	1	69.30	69.10	5	4,923	0.10%
2019/03/07	20	69.40	20	68.30	67.30	0	5,365	0.00%
2019/03/05	25	69.38	25	68.94	68.90	0	5,601	0.00%
2019/03/04	0	0.00	1	70.10	69.10	-1	5,658	-0.02%
2019/02/14	1	69.10	1	68.90	68.50	0	6,673	0.00%
2019/02/13	2	69.70	2	69.55	68.70	0	6,744	0.00%
2019/02/12	2	70.70	1	71.00	70.00	1	6,721	0.01%
2019/01/30	2	67.65	2	67.85	65.80	0	6,692	0.00%
2019/01/28	3	66.10	4	66.10	66.30	-1	6,809	-0.01%
2019/01/25	1	65.90	2	65.50	64.40	-1	6,929	-0.01%
2019/01/24	1	62.20	0	0.00	65.60	1	6,718	0.01%
2019/01/23	12	59.63	14	59.34	60.00	-2	6,490	-0.03%
2019/01/22	0	0.00	1	56.20	56.30	-1	6,503	-0.02%
2019/01/21	1	55.20	1	54.60	55.20	0	6,652	0.00%
2019/01/18	0	0.00	1	58.20	58.10	-1	6,676	-0.01%
2019/01/17	1	58.10	0	0.00	56.60	1	6,808	0.01%
2019/01/16	7	57.97	6	58.08	57.80	1	6,925	0.01%
2019/01/14	5	55.10	5	54.82	54.20	0	7,266	0.00%
2019/01/11	1	54.70	1	54.60	54.60	0	7,486	0.00%
2019/01/10	5	54.20	6	55.40	55.10	-1	7,773	-0.01%
2019/01/09	1	52.90	0	0.00	53.00	1	7,830	0.01%
2019/01/07	1	53.10	1	53.00	52.80	0	8,129	0.00%
2019/01/04	1	55.50	2	54.05	52.50	-1	8,277	-0.01%
2019/01/02	3	62.13	0	0.00	61.10	3	8,680	0.03%
2018/12/28	6	66.23	5	65.30	65.00	1	8,801	0.01%
2018/12/27	1	64.30	1	63.40	63.70	0	9,037	0.00%
2018/12/26	1	65.00	1	64.30	63.20	0	9,370	0.00%
2018/12/25	6	65.80	10	65.16	65.00	-4	9,769	-0.04%
2018/12/24	20	66.98	16	67.57	67.10	4	10,018	0.04%
2018/12/20	1	60.70	1	59.60	59.00	0	10,960	0.00%
2018/12/19	1	59.50	1	61.10	60.50	0	11,468	0.00%
2018/12/18	1	61.10	1	61.10	61.00	0	11,953	0.00%
2018/12/14	2	63.00	2	63.50	63.20	0	12,465	0.00%
2018/12/11	1	64.50	1	64.40	64.50	0	13,107	0.00%
2018/12/06	1	65.60	0	0.00	64.80	1	14,114	0.01%
2018/12/04	2	69.65	2	69.40	69.20	0	14,513	0.00%
2018/11/30	2	64.55	2	68.00	67.80	0	14,973	0.00%
2018/11/29	2	68.20	2	71.20	68.20	0	14,764	0.00%
2018/11/28	1	71.50	1	71.00	71.00	0	14,595	0.00%
2018/11/26	1	69.20	1	71.80	72.30	0	14,478	0.00%
2018/11/23	31	75.22	30	74.90	74.80	1	14,229	0.01%
2018/11/21	1	81.80	1	81.20	80.30	0	14,052	0.00%
2018/11/16	10	80.30	10	82.30	80.30	0	14,049	0.00%
2018/11/15	1	84.40	0	0.00	82.20	1	13,976	0.01%
2018/11/14	16	85.89	22	84.29	83.80	-6	13,824	-0.04%
2018/11/09	0	0.00	1	78.40	79.80	-1	13,327	-0.01%
2018/11/07	1	81.00	1	80.90	80.30	0	13,236	0.00%
2018/11/06	14	80.73	12	80.99	79.50	2	13,157	0.02%
2018/11/05	30	80.71	30	78.60	78.60	0	12,993	0.00%
2018/11/02	1	79.50	1	81.00	77.70	0	12,891	0.00%
2018/11/01	3	75.30	3	74.90	74.50	0	12,665	0.00%
2018/10/31	5	74.74	6	74.78	74.30	-1	12,596	-0.01%
2018/10/29	5	76.10	4	71.90	72.20	1	12,330	0.01%
2018/10/26	3	79.50	3	81.10	77.10	0	12,151	0.00%
2018/10/25	1	80.00	0	0.00	80.00	1	12,043	0.01%
2018/10/24	1	81.80	0	0.00	81.10	1	11,906	0.01%
2018/10/23	1	83.80	0	0.00	81.40	1	11,815	0.01%
2018/10/22	8	80.36	6	80.43	81.80	2	11,596	0.02%
2018/10/19	23	78.08	23	77.33	78.70	0	11,432	0.00%
2018/10/18	9	75.64	9	76.80	76.90	0	11,219	0.00%
2018/10/16	1	78.50	1	76.60	75.50	0	10,849	0.00%
2018/10/12	2	79.50	4	78.10	81.00	-2	10,551	-0.02%
2018/10/11	0	0.00	2	77.90	77.40	-2	10,349	-0.02%
2018/10/09	2	84.25	3	83.47	86.00	-1	10,213	-0.01%
2018/10/08	14	84.33	12	84.43	83.00	2	10,041	0.02%
2018/10/05	12	86.32	12	87.83	86.00	0	9,870	0.00%
2018/10/03	12	89.35	11	85.46	84.30	1	9,225	0.01%
2018/10/02	19	90.86	22	91.92	90.00	-3	8,836	-0.03%
2018/10/01	25	92.09	26	91.12	92.50	-1	8,548	-0.01%
2018/09/28	9	96.64	11	91.27	90.90	-2	8,092	-0.02%
2018/09/27	11	98.47	7	98.13	99.00	4	7,571	0.05%
2018/09/26	0	0.00	1	92.50	100.00	-1	7,234	-0.01%
2018/09/25	15	94.96	14	95.94	91.40	1	6,718	0.01%
2018/09/21	12	89.52	20	89.88	93.50	-8	6,141	-0.13%
2018/09/20	2	85.00	2	84.80	86.20	0	5,790	0.00%
2018/09/19	21	84.43	22	85.35	84.40	-1	5,686	-0.02%
2018/09/18	0	0.00	2	84.90	83.50	-2	5,687	-0.04%
2018/09/17	18	83.34	19	83.66	85.20	-1	5,506	-0.02%
2018/09/13	26	84.56	24	84.35	83.10	2	5,057	0.04%
2018/09/12	27	82.32	26	83.32	85.00	1	4,890	0.02%
2018/09/11	1	77.00	3	77.37	79.50	-2	5,000	-0.04%
2018/09/06	0	0.00	4	70.93	69.30	-4	4,552	-0.09%
2018/09/05	5	69.60	0	0.00	69.70	5	4,361	0.11%
2018/08/30	1	64.00	0	0.00	64.10	1	4,310	0.02%
2018/08/24	0	0.00	1	62.00	62.00	-1	4,559	-0.02%
2018/08/22	1	61.20	0	0.00	60.80	1	4,475	0.02%
2018/08/21	21	61.32	1	61.40	61.10	20	4,499	0.44%
2018/08/20	1	59.00	2	59.15	61.50	-1	4,545	-0.02%
2018/08/17	1	60.50	20	61.47	60.50	-19	4,488	-0.42%
2018/08/13	1	62.00	0	0.00	62.00	1	4,511	0.02%
2018/08/10	2	65.60	0	0.00	65.10	2	4,476	0.04%
2018/08/09	2	66.60	1	65.90	66.70	1	4,462	0.02%
2018/08/08	0	0.00	1	68.90	68.50	-1	4,433	-0.02%
2018/08/07	3	69.90	0	0.00	68.90	3	4,430	0.07%
2018/07/31	0	0.00	0.2	69.10	69.30	-0.2	4,509	0.00%
2018/07/30	0	0.00	3	69.47	68.70	-3	4,552	-0.07%
2018/07/27	0	0.00	1	68.50	68.80	-1	4,530	-0.02%
2018/07/26	3	67.93	0	0.00	68.30	3	4,516	0.07%
2018/07/25	3	70.47	0	0.00	69.80	3	4,465	0.07%
2018/07/19	2	68.00	1	68.80	68.30	1	4,961	0.02%
2018/07/17	2	68.10	7	71.37	67.20	-5	4,953	-0.10%
2018/07/16	9	70.07	4	68.60	70.60	5	4,762	0.10%
2018/06/25	1	63.60	0	0.00	62.10	1	8,792	0.01%
2018/06/21	1	68.90	10	68.15	66.20	-9	9,315	-0.10%
2018/06/20	6	70.60	3	70.17	70.20	3	9,496	0.03%
2018/06/19	1	65.50	1	67.00	69.50	0	9,680	0.00%
2018/06/15	6	63.98	1	65.50	63.20	5	9,827	0.05%
2018/06/14	1	64.50	3	63.93	62.50	-2	9,898	-0.02%
2018/06/13	1	59.40	0	0.00	60.60	1	10,054	0.01%
2018/06/06	2	58.10	1	59.20	58.90	1	11,129	0.01%
2018/06/05	3	58.30	3	57.20	56.20	0	11,160	0.00%
2018/06/04	7	57.91	6	58.38	58.00	1	11,225	0.01%
2018/05/31	3	49.35	3	49.57	49.35	0	11,491	0.00%
2018/05/29	0	0.00	2	52.25	50.50	-2	11,998	-0.02%
2018/05/28	12	50.39	11	51.25	50.30	1	12,283	0.01%
2018/05/25	11	55.31	10	57.23	55.10	1	12,605	0.01%
2018/05/24	5	59.20	6	58.85	59.00	-1	13,238	-0.01%
2018/05/23	10	59.80	10	58.30	59.20	0	13,666	0.00%
2018/05/07	0	0.00	1	49.00	52.00	-1	17,936	-0.01%
2018/04/30	0	0.00	1	71.60	73.10	-1	18,108	-0.01%
2018/04/27	10	70.92	1	70.00	73.80	9	18,128	0.05%
2018/04/26	12	80.78	10	73.80	73.70	2	17,823	0.01%
2018/04/25	0	0.00	2	81.00	81.80	-2	17,643	-0.01%
2018/04/24	0	0.00	1	84.50	81.00	-1	17,647	-0.01%
2018/04/23	0	0.00	2	82.60	83.50	-2	17,918	-0.01%
2018/04/19	1	83.90	6	83.00	83.50	-5	17,908	-0.03%
2018/04/17	0	0.00	0.1	82.60	83.00	-0.1	17,958	0.00%
2018/04/16	0	0.00	1	83.00	82.60	-1	18,044	-0.01%
2018/04/11	22	83.77	28	84.83	86.00	-6	18,776	-0.03%
2018/04/10	25.1	95.21	26	92.71	83.30	-1	18,412	-0.01%
2018/04/09	12	88.32	14	90.58	92.50	-2	17,913	-0.01%
2018/04/03	1	82.60	4	83.60	84.10	-3	17,701	-0.02%
2018/04/02	4	82.15	6	82.85	81.70	-2	17,646	-0.01%
2018/03/31	25	81.44	22	81.22	80.50	3	17,313	0.02%
2018/03/30	13	79.94	13	80.91	83.40	0	16,682	0.00%
2018/03/29	21	73.48	12	73.93	75.90	9	15,958	0.06%
2018/03/28	1	69.30	0	0.00	69.00	1	15,366	0.01%
2018/03/27	12	70.29	7	69.97	69.50	5	15,310	0.03%
2018/03/26	8	68.31	7	68.99	70.00	1	15,026	0.01%
2018/03/23	8	65.39	14	65.14	67.50	-6	14,647	-0.04%
2018/03/22	39	67.19	35	67.34	65.70	4	14,338	0.03%
2018/03/21	6	66.05	12	66.39	65.70	-6	13,650	-0.04%
2018/03/20	5	63.60	2	64.00	64.30	3	13,424	0.02%
2018/03/19	15	63.87	14	64.22	63.10	1	13,399	0.01%
2018/03/16	8	61.54	8	62.98	61.20	0	13,028	0.00%
2018/03/15	8	60.51	5	62.22	61.40	3	12,907	0.02%
2018/03/14	3	59.60	8	61.33	61.00	-5	12,787	-0.04%
2018/03/13	3	59.03	3	60.67	60.00	0	12,630	0.00%
2018/03/12	3	56.73	6	58.68	62.90	-3	12,141	-0.02%
2018/03/09	2	56.95	0	0.00	57.20	2	11,822	0.02%
2018/03/08	0	0.00	2	58.05	58.50	-2	11,720	-0.02%
2018/03/07	7	59.79	0	0.00	58.00	7	11,607	0.06%
2018/03/06	15	58.75	17	60.35	60.70	-2	11,486	-0.02%
2018/03/05	3	59.60	1	61.20	59.00	2	11,234	0.02%
2018/03/02	10	63.40	10	61.80	61.80	0	10,941	0.00%
2018/03/01	21	63.19	21	63.49	63.50	0	10,699	0.00%
2018/02/27	2	61.90	2	60.80	62.50	0	10,391	0.00%
2018/02/26	4	55.58	4	56.48	59.00	0	10,017	0.00%
2018/02/23	2	66.90	0	0.00	56.50	2	9,342	0.02%
2018/02/22	8	59.81	9	61.78	62.70	-1	8,886	-0.01%
2018/02/21	9	54.88	9	56.27	57.00	0	8,514	0.00%
2018/02/12	7	49.59	16	50.31	51.90	-9	8,049	-0.11%
2018/02/09	23	48.02	22	47.64	47.20	1	7,837	0.01%
2018/02/08	77	48.09	77	47.13	46.30	0	7,587	0.00%
2018/02/07	13	54.45	20	52.70	48.95	-7	7,199	-0.10%
2018/02/06	39	56.71	23	56.10	52.20	16	6,565	0.24%
2018/02/05	56	56.74	55	56.41	58.00	1	5,914	0.02%
2018/02/02	77	52.53	78	51.57	52.80	-1	5,273	-0.02%
2018/02/01	1	43.65	1.1	44.02	48.00	-0.1	4,891	0.00%
2018/01/31	1	41.20	0.1	43.65	43.65	0.9	4,577	0.02%
2018/01/30	1	40.50	0	0.00	39.70	1	4,503	0.02%
2018/01/26	0	0.00	1	39.85	40.00	-1	4,440	-0.02%
2018/01/24	1	41.50	0	0.00	41.55	1	4,329	0.02%
2018/01/19	0	0.00	2	40.00	37.55	-2	4,297	-0.05%
2018/01/17	7	32.69	13	33.60	34.10	-6	4,175	-0.14%
2018/01/16	1	33.00	0	0.00	33.00	1	3,850	0.03%
2018/01/15	1	36.65	0	0.00	36.65	1	3,832	0.03%
2018/01/11	5	44.98	2	45.10	45.20	3	3,760	0.08%
2018/01/10	3	40.00	13.3	39.37	41.10	-10.3	3,707	-0.28%
2018/01/09	20	36.00	9	37.00	37.40	11	3,597	0.31%
2018/01/08	2	32.95	3	33.70	34.00	-1	3,450	-0.03%
2018/01/05	5	29.41	5	29.84	30.95	0	3,223	0.00%
2018/01/04	2	27.00	0	0.00	28.15	2	2,767	0.07%
2018/01/03	1	25.45	1	24.55	25.60	0	2,512	0.00%
2018/01/02	2	23.20	1	22.50	23.30	1	2,309	0.04%