世紀鋼 (9958)-凱基-大里券商分點個股進出

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
355.0
漲跌
▼7.0
漲幅
-1.93%
成交量
14,158張
產業
上市鋼鐵類股
820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－凱基-大里券商分點個股進出

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

凱基-大里券商分點個股進出
凱基-大里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
2024/06/14	14	355.15	16	365.03	355.00	-2	9,559	-0.02%
2024/06/13	16	357.03	15	335.63	362.00	1	9,391	0.01%
2024/06/12	14	328.96	14	325.57	329.50	0	9,160	0.00%
2024/06/07	8	320.94	11	302.55	324.50	-3	9,007	-0.03%
2024/06/06	7	295.00	7	286.50	295.00	0	8,787	0.00%
2024/06/05	9	284.00	11	287.55	284.00	-2	8,774	-0.02%
2024/06/04	7	286.00	7	299.50	286.00	0	8,815	0.00%
2024/05/31	1	286.50	1	290.50	287.00	0	8,717	0.00%
2024/05/29	7	293.00	7	301.57	292.00	0	8,655	0.00%
2024/05/28	11	301.73	9	297.00	302.00	2	8,624	0.02%
2024/05/27	4	312.50	2	303.25	297.00	2	8,627	0.02%
2024/05/23	0	0.00	0.2	288.50	288.50	-0.2	8,346	0.00%
2024/05/22	1	284.00	5.1	296.00	294.50	-4.1	8,328	-0.05%
2024/05/21	2	261.50	13	268.35	275.50	-11	8,077	-0.14%
2024/05/20	1	250.00	0.4	254.50	250.50	0.6	7,769	0.01%
2024/05/16	0	0.00	2	250.00	243.00	-2	7,576	-0.03%
2024/05/15	1	243.50	0	0.00	240.50	1	7,505	0.01%
2024/05/14	19	246.55	49.5	249.32	248.50	-30.5	7,230	-0.42%
2024/05/09	2	227.00	3.2	235.72	225.50	-1.2	6,721	-0.02%
2024/05/02	0	0.00	5	232.10	230.00	-5	6,487	-0.08%
2024/04/29	4	220.12	3	219.33	217.50	1	6,652	0.02%
2024/04/26	6	212.17	7	212.50	212.50	-1	6,693	-0.01%
2024/04/22	6	202.17	4	199.50	198.00	2	6,803	0.03%
2024/04/19	1.1	208.36	0	0.00	212.00	1.1	6,981	0.02%
2024/04/18	0	214.50	1	213.00	215.50	-1	6,969	-0.01%
2024/04/17	13.3	217.16	13	215.42	216.50	0.3	6,996	0.00%
2024/04/16	5	211.50	5	210.50	211.50	0	7,118	0.00%
2024/04/15	0.1	214.00	2	215.00	210.00	-1.9	7,041	-0.03%
2024/04/12	6	207.33	5	201.50	206.50	1	6,916	0.01%
2024/04/11	7	201.29	3.1	215.70	200.50	3.9	6,878	0.06%
2024/04/08	1	213.50	2	214.25	213.50	-1	6,659	-0.02%
2024/04/03	0	0.00	0.1	215.50	216.00	-0.1	6,637	0.00%
2024/03/29	0	0.00	3	222.00	218.50	-3	6,595	-0.05%
2024/03/28	6	224.33	6	221.67	221.00	0	6,601	0.00%
2024/03/26	9.1	230.75	9	236.78	228.50	0.1	6,614	0.00%
2024/03/25	6	237.50	6	224.50	237.50	0	6,471	0.00%
2024/03/22	4	220.75	5	223.80	221.00	-1	6,440	-0.02%
2024/03/21	0.3	221.08	0	0.00	219.50	0.3	6,438	0.00%
2024/03/18	0	224.50	0	0.00	224.00	0	6,628	0.00%
2024/03/15	5	225.50	0	0.00	225.00	5	6,641	0.08%
2024/03/14	1	243.00	7	239.64	232.00	-6	6,668	-0.09%
2024/03/13	0	0.00	20.2	250.51	246.00	-20.2	6,671	-0.30%
2024/03/12	3	238.50	26.3	247.20	248.50	-23.3	6,712	-0.35%
2024/03/11	1	236.00	28	237.25	230.50	-27	6,718	-0.40%
2024/03/08	0	0.00	70	240.22	238.50	-70	6,830	-1.02%
2024/03/07	1	241.00	34	240.24	241.00	-33	6,793	-0.49%
2024/03/06	1	248.00	45	247.99	248.00	-44	6,691	-0.66%
2024/03/05	1	249.00	1	253.00	249.00	0	6,663	0.00%
2024/03/04	8	252.56	53	260.30	252.50	-45	6,596	-0.68%
2024/03/01	4	260.00	33	256.02	260.00	-29	6,539	-0.44%
2024/02/29	2	263.24	152.2	259.13	257.50	-150.2	6,506	-2.31%	大賣/鉅額交易
2024/02/27	2.1	249.51	13.2	252.55	249.50	-11.2	6,532	-0.17%
2024/02/26	0	0.00	53.2	255.11	254.00	-53.2	6,507	-0.82%
2024/02/23	6.1	254.08	18	259.11	253.00	-11.9	6,487	-0.18%
2024/02/22	0	0.00	51	252.83	254.50	-51	6,364	-0.80%
2024/02/21	1.5	236.71	1	238.00	236.50	0.5	6,285	0.01%
2024/02/20	0	0.00	1	239.50	237.50	-1	6,315	-0.02%
2024/02/19	9	240.50	9	252.00	240.50	0	6,365	0.00%
2024/02/16	1.1	247.73	15	244.57	248.00	-13.9	6,428	-0.22%
2024/02/15	4.4	230.03	219	227.08	235.00	-214.6	6,407	-3.35%	大賣/鉅額交易
2024/02/05	1	219.00	20	221.05	219.00	-19	6,563	-0.29%
2024/02/02	0	0.00	0.6	217.50	216.50	-0.6	6,768	-0.01%
2024/02/01	0	0.00	6	220.50	217.00	-6	6,831	-0.09%
2024/01/31	2	223.50	16	221.19	219.00	-14	6,912	-0.20%
2024/01/30	10	222.50	24	226.85	222.50	-14	6,893	-0.20%
2024/01/29	1	226.50	17	223.91	225.00	-16	6,876	-0.23%
2024/01/26	0	0.00	8	219.38	219.50	-8	6,900	-0.12%
2024/01/25	0	0.00	7	217.50	217.00	-7	6,971	-0.10%
2024/01/23	1	223.50	99	215.08	220.50	-98	7,271	-1.35%
2024/01/22	0	0.00	120.3	204.31	205.50	-120.3	7,049	-1.71%	大賣/鉅額交易
2024/01/19	15	191.50	0	0.00	191.00	15	6,986	0.21%
2024/01/17	0	0.00	36	205.04	205.00	-36	6,919	-0.52%
2024/01/16	12	204.50	12	203.50	204.50	0	6,830	0.00%
2024/01/15	0	0.00	117	196.13	203.50	-117	6,744	-1.73%	大賣/鉅額交易
2024/01/12	3	189.00	46	190.52	189.00	-43	6,546	-0.66%
2024/01/11	0	0.00	25	190.74	191.50	-25	6,489	-0.39%
2024/01/10	4	180.00	20	185.58	189.00	-16	6,488	-0.25%
2024/01/09	0	0.00	32	185.45	186.50	-32	6,323	-0.51%
2024/01/08	1	183.50	5	184.30	183.50	-4	6,330	-0.06%
2024/01/05	1	183.50	20	183.48	183.50	-19	6,336	-0.30%
2024/01/04	0	0.00	2	180.50	180.00	-2	6,296	-0.03%
2024/01/02	0	0.00	11	179.50	173.50	-11	6,320	-0.17%
2023/12/27	1	169.50	1	172.50	168.00	0	6,389	0.00%
2023/12/22	3	173.00	0	0.00	171.50	3	6,401	0.05%
2023/12/21	43	172.21	0	0.00	173.50	43	6,430	0.67%
2023/12/20	4	178.00	19	182.50	178.00	-15	6,423	-0.23%
2023/12/19	15	181.50	32	180.33	181.50	-17	6,383	-0.27%
2023/12/18	0	0.00	8.2	181.11	181.50	-8.2	6,314	-0.13%
2023/12/15	29.2	173.73	63	186.06	172.00	-33.8	6,262	-0.54%
2023/12/14	0	0.00	17	184.74	186.50	-17	5,929	-0.29%
2023/12/13	1	180.00	10	184.35	180.00	-9	6,067	-0.15%
2023/12/11	3	178.50	3	181.67	179.00	0	6,307	0.00%
2023/12/08	0	0.00	38	183.57	182.50	-38	6,312	-0.60%
2023/12/07	6	178.58	26	182.19	182.00	-20	6,321	-0.32%
2023/12/06	3	179.00	10	182.20	180.00	-7	6,256	-0.11%
2023/11/30	0	0.00	3	167.00	166.00	-3	6,185	-0.05%
2023/11/28	1	167.00	0	0.00	166.50	1	6,249	0.02%
2023/11/24	0	0.00	6	173.58	173.50	-6	6,299	-0.10%
2023/11/22	0	0.00	2	169.50	168.00	-2	6,358	-0.03%
2023/11/21	0	165.67	0	0.00	163.50	0	6,356	0.00%
2023/11/20	7	165.50	7	169.50	165.50	0	6,356	0.00%
2023/11/17	8	168.50	8	170.50	168.50	0	6,332	0.00%
2023/11/15	11	165.50	11	173.00	165.50	0	6,246	0.00%
2023/11/14	2	167.00	1	168.00	169.00	1	6,146	0.02%
2023/11/10	0	0.00	1	152.50	159.00	-1	5,813	-0.02%
2023/11/09	2	150.25	1.1	151.36	151.00	0.9	5,631	0.02%
2023/11/08	2	146.50	4	145.00	147.00	-2	5,657	-0.04%
2023/11/07	1	140.50	0	0.00	140.00	1	5,620	0.02%
2023/11/06	4	140.75	0	0.00	141.00	4	5,696	0.07%
2023/11/03	2.1	137.36	1	139.50	140.00	1.1	5,700	0.02%
2023/10/31	0	0.00	1	164.00	150.50	-1	5,324	-0.02%
2023/10/30	0	0.00	1	169.00	167.00	-1	5,302	-0.02%
2023/10/26	1	167.50	0	0.00	164.00	1	5,434	0.02%
2023/10/16	0	0.00	4	175.00	175.50	-4	6,000	-0.07%
2023/10/06	0	0.00	1	175.00	176.00	-1	6,735	-0.01%
2023/10/03	1	178.00	0	0.00	176.50	1	7,197	0.01%
2023/10/02	1	182.50	0	0.00	182.50	1	7,640	0.01%
2023/09/28	1	185.50	0	0.00	181.00	1	7,767	0.01%
2023/09/27	0	0.00	1	182.00	183.00	-1	7,818	-0.01%
2023/09/26	1	182.00	1	184.00	179.00	0	7,938	0.00%
2023/09/22	2	181.00	2	179.50	181.00	0	8,446	0.00%
2023/09/21	3	182.00	2	182.50	181.00	1	8,655	0.01%
2023/09/19	7	186.64	6	188.50	187.00	1	8,614	0.01%
2023/09/18	2	186.50	3	187.83	188.00	-1	8,476	-0.01%
2023/09/15	4	178.00	4	178.75	178.50	0	8,215	0.00%
2023/09/14	2	167.50	2	161.00	167.50	0	7,911	0.00%
2023/09/13	1	158.50	0	0.00	160.50	1	7,851	0.01%
2023/09/08	0	0.00	0	167.25	166.50	0	7,673	0.00%
2023/09/07	0	0.00	1	166.00	165.50	-1	7,677	-0.01%
2023/09/06	1	166.00	1	170.50	166.00	0	7,691	0.00%
2023/09/04	1	156.00	1	159.00	159.00	0	7,600	0.00%
2023/09/01	2	159.00	0	0.00	159.00	2	7,583	0.03%
2023/08/31	1	160.00	2	158.75	160.00	-1	7,547	-0.01%
2023/08/30	1	158.50	1	158.00	157.50	0	7,489	0.00%
2023/08/29	0	0.00	1	157.00	157.00	-1	7,445	-0.01%
2023/08/28	0	0.00	1	151.00	150.00	-1	7,327	-0.01%
2023/08/25	0	0.00	48	144.00	144.00	-48	7,256	-0.66%
2023/08/21	3	139.67	1	138.50	138.50	2	7,474	0.03%
2023/08/18	3	141.17	2	139.50	138.50	1	7,510	0.01%
2023/08/17	1	143.00	0	0.00	143.50	1	7,497	0.01%
2023/08/11	48	142.00	0	0.00	143.50	48	7,361	0.65%
2023/08/10	1	145.50	0	0.00	145.00	1	7,284	0.01%
2023/08/02	0.2	156.50	30.4	156.99	151.50	-30.2	7,156	-0.42%
2023/08/01	0.3	157.00	0.3	157.00	156.00	0	7,157	0.00%
2023/07/31	1	161.50	0	0.00	160.50	1	7,087	0.01%
2023/07/28	1	161.50	0.4	166.00	165.50	0.6	7,045	0.01%
2023/07/27	0	0.00	2	163.25	163.50	-2	7,092	-0.03%
2023/07/26	2.2	164.04	5	166.70	164.00	-2.8	7,021	-0.04%
2023/07/25	1	164.00	10	164.30	164.50	-9	6,878	-0.13%
2023/07/24	1	154.00	2	154.00	158.50	-1	6,735	-0.01%
2023/07/21	0	0.00	21.1	148.07	149.50	-21.1	6,458	-0.33%
2023/07/20	0	0.00	0.7	147.00	147.50	-0.7	6,443	-0.01%
2023/07/19	1	143.50	12	143.33	142.50	-11	6,420	-0.17%
2023/07/18	31	142.98	0	0.00	141.50	31	6,490	0.48%
2023/07/17	0	0.00	22	149.73	149.00	-22	6,392	-0.34%
2023/07/14	2	146.50	34.1	147.98	144.00	-32.1	6,242	-0.51%
2023/07/13	2	145.75	11.1	147.69	144.50	-9.1	6,123	-0.15%
2023/07/12	1	141.50	0	0.00	143.00	1	5,938	0.02%
2023/07/11	3	144.17	0	0.00	140.50	3	5,853	0.05%
2023/07/10	0	0.00	12	146.75	146.00	-12	5,727	-0.21%
2023/07/07	3	144.00	17.7	143.10	144.00	-14.7	5,747	-0.25%
2023/07/06	2	134.75	14	136.14	136.50	-12	5,326	-0.23%
2023/07/05	2	131.75	2	133.00	131.00	0	5,329	0.00%
2023/07/03	2	137.50	9	138.72	137.50	-7	5,175	-0.14%
2023/06/30	4	133.25	34	133.21	136.00	-30	4,961	-0.60%
2023/06/29	1	124.00	45.3	128.51	129.50	-44.3	4,553	-0.97%
2023/06/28	5	116.00	17.1	117.55	118.00	-12.1	4,363	-0.28%
2023/06/21	2	111.75	0	0.00	112.00	2	4,249	0.05%
2023/06/16	3	113.33	0	0.00	113.00	3	4,261	0.07%
2023/06/14	0.1	109.00	0	0.00	111.00	0.1	4,242	0.00%
2023/06/13	1.1	109.09	0	0.00	108.50	1.1	4,231	0.03%
2023/06/12	1	114.00	0	0.00	112.50	1	4,226	0.02%
2023/06/09	0	0.00	123	114.08	116.00	-123	4,198	-2.93%	大賣/鉅額交易
2023/06/08	0	0.00	47	113.38	110.00	-47	4,149	-1.13%
2023/06/07	0	0.00	47	112.23	112.50	-47	4,176	-1.13%
2023/06/02	2	110.00	1	111.50	110.00	1	4,182	0.02%
2023/06/01	0	0.00	10	110.75	111.00	-10	4,174	-0.24%
2023/05/31	1	109.00	1	110.00	109.00	0	4,137	0.00%
2023/05/30	1	109.00	7	111.29	109.50	-6	4,128	-0.15%
2023/05/29	5	109.10	34	111.65	109.50	-29	4,073	-0.71%
2023/05/26	1	103.00	4	101.63	103.00	-3	3,928	-0.08%
2023/05/25	2	98.75	3.1	98.87	98.60	-1.1	3,868	-0.03%
2023/05/24	2	99.15	1	101.00	98.60	1	3,857	0.03%
2023/05/23	4	101.38	6	102.25	101.00	-2	3,851	-0.05%
2023/05/22	5	101.50	0	0.00	102.50	5	3,926	0.13%
2023/05/17	2	99.80	1	100.00	100.00	1	3,948	0.03%
2023/05/16	4	98.95	2	99.00	98.90	2	3,959	0.05%
2023/05/15	0	0.00	1	99.00	98.20	-1	3,957	-0.03%
2023/05/12	1	99.60	2	99.00	100.00	-1	3,985	-0.03%
2023/05/11	0	0.00	1	100.00	100.00	-1	3,975	-0.03%
2023/05/10	5	103.70	0	0.00	103.50	5	3,949	0.13%
2023/05/09	2.1	105.67	0	0.00	103.00	2.1	3,939	0.05%
2023/05/08	3	109.33	6	111.00	109.00	-3	3,971	-0.08%
2023/05/04	8	117.50	8	116.50	117.50	0	3,912	0.00%
2023/05/03	0	0.00	0.1	116.00	116.00	-0.1	4,009	0.00%
2023/04/24	8	113.00	0	0.00	113.50	8	3,966	0.20%
2023/04/21	2	117.00	8	116.31	115.00	-6	3,934	-0.15%
2023/04/20	21	115.69	25	117.94	114.50	-4	3,810	-0.10%
2023/04/19	6	115.58	9	117.33	115.50	-3	3,799	-0.08%
2023/04/18	12.1	114.72	6	115.50	114.00	6.1	3,722	0.16%
2023/04/17	11.2	114.15	29	114.41	115.50	-17.8	3,711	-0.48%
2023/04/14	17	111.88	20	112.43	112.00	-3	3,647	-0.08%
2023/04/13	17	112.06	4	112.25	112.50	13	3,634	0.36%
2023/04/12	1	100.73	4	111.00	112.50	-3	3,558	-0.08%
2023/04/11	1	104.00	0	0.00	106.00	1	3,367	0.03%
2023/04/10	11	105.00	26	104.88	105.00	-15	3,443	-0.44%
2023/04/07	8	101.38	16	101.20	102.50	-8	3,296	-0.24%
2023/04/06	2	98.00	3.1	95.80	98.00	-1.1	3,247	-0.03%
2023/03/31	0.1	94.49	0	0.00	94.60	0.1	3,358	0.00%
2023/03/30	0	0.00	1	91.90	92.40	-1	3,436	-0.03%
2023/03/24	0	0.00	5	99.00	99.00	-5	3,489	-0.14%
2023/03/23	0	0.00	1	98.60	99.00	-1	3,527	-0.03%
2023/03/22	1	98.50	2	98.50	98.30	-1	3,549	-0.03%
2023/03/17	2	97.60	2	97.10	97.60	0	3,593	0.00%
2023/03/16	1	98.20	1	97.30	96.10	0	3,686	0.00%
2023/03/15	2	97.90	2	99.40	97.90	0	3,776	0.00%
2023/03/13	0	0.00	1	96.90	102.00	-1	3,864	-0.03%
2023/03/10	2	99.15	1	98.50	98.50	1	3,921	0.03%
2023/03/09	2	102.50	2	106.00	102.50	0	3,897	0.00%
2023/03/07	12	106.17	0	0.00	107.00	12	3,966	0.30%
2023/02/24	2	104.00	2	106.50	104.00	0	4,103	0.00%
2023/02/23	3	106.50	4	106.00	106.50	-1	4,187	-0.02%
2023/02/22	2	106.00	1	106.00	106.00	1	4,189	0.02%
2023/02/21	14	105.64	23	107.93	105.50	-9	4,176	-0.22%
2023/02/20	10	106.40	38.1	105.56	106.50	-28.1	4,187	-0.67%
2023/02/17	1	102.50	1	102.00	102.50	0	4,128	0.00%
2023/02/16	1	101.00	1	99.10	99.00	0	4,124	0.00%
2023/02/15	1	100.00	0	0.00	100.00	1	4,121	0.02%
2023/02/14	3	98.50	3	99.00	99.00	0	4,113	0.00%
2023/02/13	6	96.90	6	97.30	96.90	0	4,129	0.00%
2023/02/10	3	97.30	3	97.50	97.30	0	4,152	0.00%
2023/02/09	2	97.85	1	98.30	97.70	1	4,117	0.02%
2023/02/08	3.1	98.41	3	100.50	98.40	0.1	4,093	0.00%
2023/02/07	21	99.74	21	99.02	99.50	0	4,073	0.00%
2023/02/06	2	102.45	0	0.00	99.60	2	4,063	0.05%
2023/02/03	4	105.00	4	105.50	105.00	0	3,971	0.00%
2023/02/02	9	105.50	9	105.00	105.50	0	4,028	0.00%
2023/02/01	13	106.65	23	102.68	105.00	-10	3,987	-0.25%
2023/01/31	4	99.10	10	98.19	99.10	-6	3,898	-0.15%
2023/01/30	8	95.80	9	96.07	95.80	-1	3,893	-0.03%
2023/01/17	9	94.89	2	93.20	95.00	7	4,001	0.17%
2023/01/16	1	92.90	2	92.40	92.90	-1	4,039	-0.02%
2023/01/13	3	91.70	3	93.20	91.70	0	4,093	0.00%
2023/01/12	4	92.63	5	93.72	92.60	-1	4,140	-0.02%
2023/01/11	10	93.31	10	93.59	93.30	0	4,190	0.00%
2023/01/10	5	93.30	6	93.40	93.30	-1	4,159	-0.02%
2023/01/09	3	93.17	2	89.80	93.30	1	4,100	0.02%
2023/01/06	3	89.80	3	90.00	89.80	0	4,022	0.00%
2023/01/05	8	89.50	8	91.10	89.50	0	4,011	0.00%
2023/01/03	0	0.00	3	89.17	90.90	-3	3,951	-0.08%
2022/12/30	15	88.60	14	90.90	88.60	1	3,912	0.03%
2022/12/28	2	91.90	3	89.33	91.90	-1	3,763	-0.03%
2022/12/27	7	88.00	7	86.20	88.00	0	3,626	0.00%
2022/12/26	18	86.20	21	88.27	86.20	-3	3,627	-0.08%
2022/12/23	10	89.54	8	89.48	88.90	2	3,619	0.06%
2022/12/22	3	88.53	1	86.80	90.00	2	3,537	0.06%
2022/12/21	1	83.60	1	84.80	83.70	0	3,507	0.00%
2022/12/20	3	81.77	2	84.90	81.70	1	3,520	0.03%
2022/12/19	2	86.05	1	87.80	85.50	1	3,524	0.03%
2022/12/16	0	0.00	2	90.00	87.70	-2	3,573	-0.06%
2022/12/15	1	90.90	6	91.32	90.90	-5	3,556	-0.14%
2022/12/14	4	89.75	5	88.82	90.30	-1	3,528	-0.03%
2022/12/13	5	88.42	3	88.07	87.80	2	3,500	0.06%
2022/12/12	9	88.27	9	88.54	88.30	0	3,484	0.00%
2022/12/09	16	88.63	19	89.26	88.50	-3	3,476	-0.09%
2022/12/08	18	89.99	16	86.83	90.00	2	3,421	0.06%
2022/12/07	16	86.79	12	89.60	85.90	4	3,324	0.12%
2022/12/06	14	90.38	11	89.04	90.20	3	3,217	0.09%
2022/12/05	14	88.80	14	89.00	88.80	0	3,152	0.00%
2022/12/02	1	88.70	1	86.00	88.70	0	3,095	0.00%
2022/12/01	1	85.70	1	85.50	85.70	0	3,011	0.00%
2022/11/30	5	85.00	5	84.50	85.00	0	2,989	0.00%
2022/11/25	3	80.50	2	82.10	80.50	1	2,882	0.03%
2022/11/24	3	82.50	3	82.40	82.50	0	2,859	0.00%
2022/11/23	15	82.10	15	84.00	82.10	0	2,838	0.00%
2022/11/22	15	82.89	14	86.60	82.90	1	2,816	0.04%
2022/11/21	1	84.90	3.1	84.95	86.30	-2.1	2,738	-0.08%
2022/11/18	2	79.50	2	82.00	79.50	0	2,648	0.00%
2022/11/17	0.1	82.20	0	0.00	82.00	0.1	2,654	0.00%
2022/11/16	3	81.90	4	82.10	81.90	-1	2,656	-0.04%
2022/11/15	4	81.90	3	82.50	81.80	1	2,614	0.04%
2022/11/14	1	81.70	2	79.05	81.70	-1	2,645	-0.04%
2022/11/11	2	78.50	2	81.00	78.50	0	2,801	0.00%
2022/11/10	0	0.00	1	79.30	79.60	-1	3,002	-0.03%
2022/11/09	1	78.60	0	0.00	78.30	1	3,016	0.03%
2022/11/08	0	0.00	1	80.00	80.20	-1	2,979	-0.03%
2022/11/02	3	78.70	3	78.90	78.70	0	2,941	0.00%
2022/10/31	2	77.00	2	81.70	77.00	0	2,895	0.00%
2022/10/28	4	80.80	4	80.90	80.80	0	2,838	0.00%
2022/10/27	11	81.20	11	79.93	81.20	0	2,823	0.00%
2022/10/26	1	80.00	1	80.10	80.00	0	2,780	0.00%
2022/10/25	6	79.37	6	79.07	80.00	0	2,724	0.00%
2022/10/24	10	78.10	11	75.54	78.10	-1	2,582	-0.04%
2022/10/21	0	0.00	2	72.85	73.60	-2	2,496	-0.08%
2022/10/20	2	69.50	2	70.35	71.60	0	2,421	0.00%
2022/10/19	1	70.70	2	70.20	70.40	-1	2,376	-0.04%
2022/10/05	0	0.00	2	67.00	66.20	-2	2,505	-0.08%
2022/09/30	2	62.50	1	62.20	62.80	1	2,559	0.04%
2022/09/28	4	63.80	2	66.50	63.00	2	2,539	0.08%
2022/09/27	3	66.33	2	67.00	66.80	1	2,548	0.04%
2022/09/22	1	76.40	0	0.00	76.20	1	2,561	0.04%
2022/09/21	1	77.90	1	78.40	78.30	0	2,574	0.00%
2022/09/19	0	0.00	1	81.60	80.80	-1	2,673	-0.04%
2022/09/01	1	85.90	1	87.40	85.30	0	3,198	0.00%
2022/08/31	0	0.00	1	86.90	87.30	-1	3,214	-0.03%
2022/08/30	1	86.40	0	0.00	86.50	1	3,228	0.03%
2022/08/25	1	87.70	0	0.00	87.70	1	3,223	0.03%
2022/08/23	3	86.60	2	85.90	86.60	1	3,215	0.03%
2022/08/19	0	0.00	1	86.50	86.50	-1	3,243	-0.03%
2022/08/18	2	84.60	4.2	86.47	83.90	-2.2	3,198	-0.07%
2022/08/17	3	93.07	0	0.00	88.00	3	3,013	0.10%
2022/08/16	1	98.00	3	99.50	97.70	-2	2,843	-0.07%
2022/08/15	0	0.00	1	101.00	101.00	-1	2,818	-0.04%
2022/08/10	1	101.00	1	102.50	101.00	0	2,940	0.00%
2022/08/04	2	96.95	0	0.00	97.20	2	3,186	0.06%
2022/08/02	1	98.90	0	0.00	98.90	1	3,214	0.03%
2022/07/29	1	100.50	1	101.00	102.00	0	3,250	0.00%
2022/07/28	0	0.00	1	100.50	100.50	-1	3,278	-0.03%
2022/07/26	3	99.40	3	100.60	99.40	0	3,399	0.00%
2022/07/25	3	100.33	3	98.67	100.00	0	3,457	0.00%
2022/07/22	1	99.20	0	0.00	98.00	1	3,576	0.03%
2022/07/21	1	97.80	1	97.80	97.80	0	3,745	0.00%
2022/07/20	2.1	97.43	2	97.60	97.40	0.1	4,535	0.00%
2022/07/19	2	97.40	3	95.27	97.40	-1	4,609	-0.02%
2022/07/18	3	93.93	3	94.47	94.50	0	4,654	0.00%
2022/07/15	3	94.40	3	96.10	94.40	0	4,720	0.00%
2022/07/14	1	93.20	2	94.10	96.30	-1	4,833	-0.02%
2022/07/12	1	100.50	1	97.00	98.00	0	5,311	0.00%
2022/07/11	2	104.75	2	104.75	104.50	0	5,795	0.00%
2022/07/08	1	105.00	1	106.50	105.00	0	6,030	0.00%
2022/07/07	0	108.00	0	0.00	106.00	0	6,067	0.00%
2022/07/06	7	106.93	5	112.50	106.50	2	6,132	0.03%
2022/07/05	7	112.50	9	112.61	112.50	-2	6,141	-0.03%
2022/07/04	0	0.00	1	111.00	112.50	-1	6,096	-0.02%
2022/07/01	13	109.23	13	111.23	109.00	0	6,082	0.00%
2022/06/30	12	110.92	12	111.88	110.50	0	6,034	0.00%
2022/06/29	2	110.00	1	110.00	110.50	1	6,062	0.02%
2022/06/28	4	109.00	4	108.75	108.50	0	6,091	0.00%
2022/06/27	9	108.00	9	107.00	108.00	0	6,062	0.00%
2022/06/24	2	107.50	3	102.00	107.50	-1	6,191	-0.02%
2022/06/23	1	101.00	1	101.00	101.50	0	6,235	0.00%
2022/06/22	2	100.60	2	100.50	99.70	0	6,360	0.00%
2022/06/21	7	101.00	7	100.00	101.00	0	6,577	0.00%
2022/06/20	18	100.04	18	101.11	99.80	0	6,562	0.00%
2022/06/17	1	101.00	0	0.00	101.00	1	6,524	0.02%
2022/06/16	2	108.25	1	106.00	105.50	1	6,414	0.02%
2022/06/14	3	109.50	2	111.50	110.00	1	6,176	0.02%
2022/06/13	2	112.00	2	113.00	112.00	0	6,137	0.00%
2022/06/10	1	114.50	0	0.00	113.50	1	6,130	0.02%
2022/06/01	2	114.00	1	115.00	114.00	1	6,132	0.02%
2022/05/31	4	116.00	4	115.50	116.00	0	6,126	0.00%
2022/05/30	2	116.75	1	114.00	116.50	1	6,120	0.02%
2022/05/27	3	113.00	3	113.50	113.00	0	6,065	0.00%
2022/05/26	4	113.00	2	115.50	112.50	2	6,065	0.03%
2022/05/24	4	115.00	3	120.00	114.50	1	6,028	0.02%
2022/05/20	2	120.00	2	122.00	117.50	0	5,961	0.00%
2022/05/19	1	116.00	0	0.00	119.00	1	5,901	0.02%
2022/05/18	1	120.00	1	121.00	120.00	0	5,866	0.00%
2022/05/17	2	118.00	1	118.50	118.50	1	5,839	0.02%
2022/05/16	1	115.00	1	118.50	118.50	0	5,809	0.00%
2022/05/13	2	117.25	3	119.67	116.00	-1	5,750	-0.02%
2022/05/09	1	117.50	0	0.00	116.00	1	5,528	0.02%
2022/05/05	0	0.00	1	122.50	122.00	-1	5,479	-0.02%
2022/05/04	0	0.00	1.5	120.50	120.50	-1.5	5,462	-0.03%
2022/04/29	0	0.00	1	127.50	127.50	-1	5,388	-0.02%
2022/04/28	2	131.00	3	126.83	125.00	-1	5,336	-0.02%
2022/04/27	5	130.80	5	131.50	134.00	0	5,177	0.00%
2022/04/26	41	131.48	59.2	131.57	133.50	-18.2	5,001	-0.36%
2022/04/25	0	0.00	9	128.49	127.50	-9	4,210	-0.21%
2022/04/22	2	128.00	1	129.50	128.50	1	4,124	0.02%
2022/04/21	1	133.00	1.4	129.39	127.50	-0.4	4,080	-0.01%
2022/04/20	2	130.50	0	0.00	131.00	2	4,037	0.05%
2022/04/19	0	0.00	13	134.27	133.50	-13	3,920	-0.33%
2022/04/18	1	131.00	11	133.50	132.50	-10	3,801	-0.26%
2022/04/15	21.2	129.46	58.5	129.51	130.50	-37.2	3,517	-1.06%
2022/04/14	5	122.00	37	122.70	124.00	-32	3,058	-1.05%
2022/04/13	5	118.20	3	117.50	117.50	2	2,849	0.07%
2022/04/12	2	116.25	5	117.20	118.50	-3	2,793	-0.11%
2022/04/11	1	118.00	2	118.25	115.00	-1	2,716	-0.04%
2022/04/08	7	114.71	1	115.00	116.50	6	2,684	0.22%
2022/04/06	4	115.38	4	115.50	115.00	0	2,628	0.00%
2022/04/01	4.2	114.90	5	115.40	115.50	-0.8	2,591	-0.03%
2022/03/31	4	112.38	1	114.50	111.00	3	2,490	0.12%
2022/03/30	2	112.75	0	0.00	112.50	2	2,432	0.08%
2022/03/29	5	114.60	0	0.00	113.50	5	2,388	0.21%
2022/03/28	1	117.50	3	120.83	121.50	-2	2,230	-0.09%
2022/03/25	2	119.25	1	119.00	119.00	1	2,145	0.05%
2022/03/24	0	0.00	4	114.88	119.50	-4	2,259	-0.18%
2022/03/22	1	111.50	2	110.25	112.00	-1	2,223	-0.04%
2022/03/18	2	109.75	2	108.75	109.00	0	2,212	0.00%
2022/03/15	1	107.00	0	0.00	105.50	1	2,207	0.05%
2022/03/14	0	0.00	0.5	107.00	107.50	-0.5	2,210	-0.02%
2022/03/11	1	106.50	1	106.00	106.50	0	2,213	0.00%
2022/03/10	0.1	106.50	0	0.00	106.50	0.1	2,216	0.00%
2022/03/09	1	105.00	0	0.00	105.50	1	2,212	0.05%
2022/03/08	0.1	106.25	1	105.50	105.00	-0.9	2,187	-0.04%
2022/03/07	3.1	108.84	0	0.00	108.00	3.1	2,158	0.14%
2022/03/04	3	113.33	0	0.00	112.00	3	2,133	0.14%
2022/03/03	1	114.00	0	0.00	114.00	1	2,133	0.05%
2022/03/02	0	0.00	1	112.00	112.50	-1	2,126	-0.05%
2022/03/01	0	0.00	2	111.75	111.50	-2	2,128	-0.09%
2022/02/25	1	108.50	0	0.00	108.50	1	2,217	0.05%
2022/02/23	0	0.00	1	112.50	111.50	-1	2,224	-0.04%
2022/02/21	0	0.00	3	111.50	113.50	-3	2,253	-0.13%
2022/02/17	0	0.00	1	110.00	110.50	-1	2,241	-0.04%
2022/02/16	3	111.00	0	0.00	109.50	3	2,266	0.13%
2022/02/14	2	109.50	4	110.50	110.00	-2	2,309	-0.09%
2022/02/08	0	111.50	1	111.00	110.50	-1	2,457	-0.04%
2022/01/19	0	115.50	0	0.00	112.50	0	2,676	0.00%
2022/01/18	0	0.00	1	116.50	115.50	-1	2,674	-0.04%
2022/01/12	0	0.00	1	115.50	116.00	-1	2,715	-0.04%
2022/01/10	5	119.50	0	0.00	121.00	5	2,728	0.18%
2022/01/06	0	0.00	1.9	113.77	114.50	-1.9	2,795	-0.07%
2022/01/05	1.4	112.85	0	0.00	112.00	1.4	2,868	0.05%
2022/01/04	0	0.00	1	112.50	113.00	-1	2,989	-0.03%
2022/01/03	0.5	113.50	1	110.50	114.00	-0.5	3,122	-0.02%
2021/12/21	1	113.50	0	0.00	114.00	1	5,597	0.02%
2021/12/20	1	118.00	1	116.00	114.00	0	5,569	0.00%
2021/12/17	5	114.00	6	118.17	116.50	-1	5,313	-0.02%
2021/12/09	0	0.00	1	110.00	110.00	-1	5,102	-0.02%
2021/12/07	0	0.00	6	111.50	111.00	-6	5,148	-0.12%
2021/12/03	6	113.00	0	0.00	110.50	6	5,182	0.12%
2021/11/29	1	109.00	0	0.00	109.00	1	5,193	0.02%
2021/11/25	0	0.00	18	112.00	111.50	-18	5,200	-0.35%
2021/11/24	8	114.19	2	115.50	112.00	6	5,212	0.12%
2021/11/23	0	0.00	9	112.00	111.00	-9	5,118	-0.18%
2021/11/22	2	111.00	0	0.00	109.50	2	5,143	0.04%
2021/11/19	0	0.00	1	111.50	111.50	-1	5,154	-0.02%
2021/11/18	1	108.50	0	0.00	109.00	1	5,126	0.02%
2021/11/16	0	0.00	1	108.50	108.50	-1	5,148	-0.02%
2021/11/10	11	116.36	10	115.00	114.00	1	5,123	0.02%
2021/11/09	0	0.00	1	114.00	114.50	-1	5,111	-0.02%
2021/11/05	0	0.00	2	111.00	110.50	-2	5,044	-0.04%
2021/11/03	5	113.50	5	112.00	112.00	0	5,088	0.00%
2021/11/01	6	116.50	0	0.00	115.00	6	5,076	0.12%
2021/10/28	1	115.00	11	112.36	114.00	-10	5,017	-0.20%
2021/10/27	1	107.00	0	0.00	109.00	1	4,896	0.02%
2021/10/26	1	106.00	0	0.00	106.00	1	4,881	0.02%
2021/10/21	1	107.50	0	0.00	108.00	1	4,909	0.02%
2021/10/20	0	107.50	0	0.00	106.50	0	4,874	0.00%
2021/10/19	1	107.50	1	107.50	108.00	0	4,845	0.00%
2021/10/18	3	108.00	0	0.00	107.50	3	4,837	0.06%
2021/10/15	7	109.21	2	108.75	110.50	5	4,826	0.10%
2021/10/14	2	112.75	0	0.00	111.50	2	4,733	0.04%
2021/10/12	10	120.70	2	114.51	113.00	8	4,523	0.18%
2021/10/08	0	0.00	3.4	120.24	121.00	-3.4	4,420	-0.08%
2021/10/07	10	119.50	0	0.00	123.50	10	4,316	0.23%
2021/10/06	44	127.81	47	128.65	122.00	-3	4,053	-0.07%
2021/10/05	0	0.00	2	119.00	123.50	-2	3,406	-0.06%
2021/10/04	10.4	116.54	10	117.20	121.50	0.4	3,164	0.01%
2021/10/01	46	118.96	40	118.25	113.00	6	2,791	0.21%
2021/09/30	1	112.00	1	115.50	116.50	0	2,257	0.00%
2021/09/09	1	105.00	0	0.00	106.50	1	3,588	0.03%
2021/09/08	2	104.00	0	0.00	103.00	2	3,798	0.05%
2021/08/26	1	115.50	0	0.00	115.00	1	5,594	0.02%
2021/08/18	1	112.50	0	0.00	115.00	1	5,895	0.02%
2021/08/12	0	0.00	1	116.00	115.00	-1	5,937	-0.02%
2021/08/11	1	115.50	0	0.00	114.50	1	5,995	0.02%
2021/08/09	0	0.00	1.2	119.50	119.50	-1.2	6,130	-0.02%
2021/08/04	0	119.50	0	0.00	118.50	0	6,460	0.00%
2021/08/02	1	124.00	0	0.00	124.00	1	6,996	0.01%
2021/07/29	0.1	122.08	0	0.00	122.00	0.1	7,252	0.00%
2021/07/27	1	123.00	0	0.00	121.00	1	7,352	0.01%
2021/07/22	1	128.50	5.5	128.55	126.50	-4.5	7,517	-0.06%
2021/07/21	1	130.00	0.8	130.00	127.50	0.2	7,536	0.00%
2021/07/20	2	130.00	0	0.00	129.00	2	7,521	0.03%
2021/07/19	5	129.00	2	129.75	129.50	3	7,501	0.04%
2021/07/16	2	128.50	0	0.00	128.00	2	7,575	0.03%
2021/07/15	0	0.00	9	129.50	131.00	-9	7,606	-0.12%
2021/07/14	8	123.00	0	0.00	126.50	8	7,680	0.10%
2021/07/13	0	0.00	1	127.00	126.00	-1	7,810	-0.01%
2021/07/09	2	130.00	2	129.50	129.00	0	7,879	0.00%
2021/07/08	0	0.00	5	131.90	133.50	-5	7,911	-0.06%
2021/07/07	9	130.72	0	0.00	130.50	9	7,908	0.11%
2021/07/06	3	134.83	6	133.50	134.00	-3	7,945	-0.04%
2021/07/05	5	138.00	25.2	138.52	136.00	-20.2	7,924	-0.25%
2021/07/02	1	132.50	3	130.67	133.50	-2	7,828	-0.03%
2021/07/01	24.5	132.21	3	133.50	129.50	21.5	7,797	0.28%
2021/06/30	4	135.50	20.4	135.45	134.00	-16.4	7,705	-0.21%
2021/06/28	12.6	131.44	7	133.64	131.50	5.6	7,515	0.07%
2021/06/25	12	132.17	17	136.29	131.50	-5	7,436	-0.07%
2021/06/24	1	137.50	12	137.04	134.50	-11	7,399	-0.15%
2021/06/23	13	135.50	10	138.70	134.00	3	7,310	0.04%
2021/06/22	4.1	139.78	51	138.75	137.50	-46.9	7,170	-0.65%
2021/06/21	3	133.33	16	133.06	133.50	-13	6,799	-0.19%
2021/06/18	0	0.00	4	133.75	132.50	-4	6,703	-0.06%
2021/06/17	18	135.33	16	136.00	132.50	2	6,614	0.03%
2021/06/16	3	134.50	44	134.32	132.50	-41	6,410	-0.64%
2021/06/15	11	129.27	16.1	130.49	130.00	-5.1	6,149	-0.08%
2021/06/11	34.2	127.18	19	129.63	124.50	15.2	5,929	0.26%
2021/06/10	4	123.38	4	121.75	121.50	0	5,562	0.00%
2021/06/09	2	118.00	2	123.25	123.50	0	5,306	0.00%
2021/06/08	1	112.50	2	113.00	112.50	-1	5,065	-0.02%
2021/06/07	5.5	111.85	2	114.50	111.50	3.5	5,059	0.07%
2021/06/04	5	119.60	4	117.50	116.00	1	4,986	0.02%
2021/06/03	0	0.00	3	115.00	116.00	-3	4,642	-0.06%
2021/06/02	2	115.50	3	115.67	115.00	-1	4,624	-0.02%
2021/05/31	1	114.00	2	112.00	110.50	-1	4,564	-0.02%
2021/05/27	0	0.00	5	105.50	105.50	-5	4,400	-0.11%
2021/05/26	1	103.00	0	0.00	104.50	1	4,505	0.02%
2021/05/25	0	0.00	5	103.90	103.50	-5	4,499	-0.11%
2021/05/24	3	102.67	0	0.00	103.50	3	4,519	0.07%
2021/05/21	0	0.00	1	104.50	104.00	-1	4,565	-0.02%
2021/05/20	2	104.00	2	104.75	101.50	0	4,619	0.00%
2021/05/19	4	107.38	3	107.33	106.00	1	4,617	0.02%
2021/05/18	0	0.00	2	98.85	104.50	-2	4,604	-0.04%
2021/05/17	4	98.13	0	0.00	95.50	4	4,577	0.09%
2021/05/14	1	109.50	1	110.50	106.00	0	4,465	0.00%
2021/05/12	9	111.78	4	110.50	105.50	5	4,288	0.12%
2021/05/11	8	120.31	33	119.91	116.00	-25	4,090	-0.61%
2021/05/10	2.1	122.52	1	123.50	122.50	1.1	3,867	0.03%
2021/05/07	0	0.00	1	117.50	116.50	-1	3,558	-0.03%
2021/05/06	0	0.00	1	119.00	119.00	-1	3,469	-0.03%
2021/05/05	1	108.00	0	0.00	109.00	1	3,343	0.03%
2021/05/04	1	114.00	4.1	110.10	106.50	-3.1	3,356	-0.09%
2021/05/03	6	116.58	2	112.00	112.00	4	3,386	0.12%
2021/04/29	0	0.00	0.6	116.31	116.00	-0.6	3,283	-0.02%
2021/04/28	0	0.00	0.1	113.50	113.50	-0.1	3,255	0.00%
2021/04/27	0	0.00	1.2	114.08	114.00	-1.2	3,268	-0.04%
2021/04/23	0.2	112.00	0	0.00	112.00	0.2	3,305	0.01%
2021/04/22	30.1	112.00	1	114.00	112.00	29.1	3,332	0.87%
2021/04/21	1	116.50	1	115.50	116.50	0	3,284	0.00%
2021/04/20	0	0.00	1	120.00	117.50	-1	3,261	-0.03%
2021/04/19	3.2	119.00	1	118.00	119.00	2.2	3,242	0.07%
2021/04/16	2.1	115.21	2	114.25	114.00	0.1	3,150	0.00%
2021/04/15	1	113.50	1	113.00	112.00	0	3,155	0.00%
2021/04/14	3	112.00	0	0.00	110.50	3	3,196	0.09%
2021/04/13	0	0.00	3	113.50	110.50	-3	3,157	-0.10%
2021/04/12	1	112.00	0	0.00	112.00	1	3,162	0.03%
2021/04/09	1	108.50	0	0.00	108.00	1	3,138	0.03%
2021/04/08	1	110.50	0	0.00	110.50	1	3,123	0.03%
2021/04/06	0	107.50	1	107.00	106.50	-1	3,160	-0.03%
2021/03/31	1	106.50	0	0.00	106.00	1	3,224	0.03%
2021/03/25	1	105.00	0	0.00	105.00	1	3,485	0.03%
2021/03/22	0	0.00	0.1	111.50	111.00	-0.1	3,572	0.00%
2021/03/18	1.1	115.41	0	0.00	113.50	1.1	3,700	0.03%
2021/03/15	0.2	112.50	0	0.00	112.50	0.2	3,836	0.01%
2021/03/02	0	0.00	1	114.50	113.50	-1	4,227	-0.02%
2021/02/22	1	114.00	0	0.00	115.00	1	4,366	0.02%
2021/02/17	0	0.00	1	107.00	108.00	-1	4,402	-0.02%
2021/02/03	1	105.50	0	0.00	102.00	1	4,432	0.02%
2021/01/29	0	0.00	1	103.00	100.50	-1	4,630	-0.02%
2021/01/22	1	105.00	1	105.00	105.00	0	4,748	0.00%
2021/01/18	0	0.00	1	101.00	102.50	-1	4,802	-0.02%
2021/01/14	1	104.50	0	0.00	103.50	1	4,842	0.02%
2021/01/08	0	0.00	1	110.00	109.00	-1	4,914	-0.02%
2021/01/05	1.2	111.25	2	110.25	110.00	-0.8	5,662	-0.01%
2021/01/04	1	108.00	0	0.00	109.50	1	5,885	0.02%
2020/12/28	3	110.17	0	0.00	110.00	3	6,673	0.04%
2020/12/23	0	0.00	1	113.50	113.50	-1	7,092	-0.01%
2020/12/22	2	121.50	4	118.63	113.50	-2	7,963	-0.03%
2020/12/21	3	114.83	2	116.50	118.50	1	7,993	0.01%
2020/12/18	1	115.50	0.8	114.00	112.00	0.2	8,037	0.00%
2020/12/16	1	113.50	1	113.50	114.00	0	8,311	0.00%
2020/12/15	0	0.00	1	111.50	111.50	-1	8,619	-0.01%
2020/12/14	1	117.00	1	116.50	116.50	0	8,628	0.00%
2020/12/11	1	119.00	0	0.00	120.00	1	8,708	0.01%
2020/12/10	1	122.00	0	0.00	121.50	1	8,802	0.01%
2020/12/07	2	122.00	0	0.00	122.50	2	9,957	0.02%
2020/12/04	0	0.00	2	126.50	124.00	-2	10,280	-0.02%
2020/12/03	0	0.00	17	127.91	126.00	-17	10,551	-0.16%
2020/12/02	2	126.50	0	0.00	126.00	2	11,057	0.02%
2020/12/01	0	0.00	12	130.75	128.50	-12	11,168	-0.11%
2020/11/30	1	133.00	25	131.70	130.50	-24	11,330	-0.21%
2020/11/27	0	0.00	8	129.06	129.00	-8	11,394	-0.07%
2020/11/26	2	127.00	13	128.31	127.00	-11	11,696	-0.09%
2020/11/25	0	0.00	3	125.50	125.50	-3	12,113	-0.02%
2020/11/24	0	0.00	17	120.50	120.00	-17	12,092	-0.14%
2020/11/23	0	0.00	4	123.00	122.00	-4	12,418	-0.03%
2020/11/20	0	0.00	2	123.00	123.50	-2	12,613	-0.02%
2020/11/17	2	124.00	2.7	125.06	124.00	-0.7	13,204	-0.01%
2020/11/16	5	127.90	35.1	128.99	125.50	-30.1	13,334	-0.23%
2020/11/13	0	0.00	4	130.00	130.00	-4	13,382	-0.03%
2020/11/12	1	129.00	0	0.00	128.50	1	13,825	0.01%
2020/11/05	2	132.00	3.7	133.26	130.00	-1.7	14,170	-0.01%
2020/11/03	1	133.50	8	131.81	131.50	-7	14,817	-0.05%
2020/10/30	2	133.00	10.1	132.89	130.00	-8.1	14,818	-0.05%
2020/10/29	1	132.00	1.7	133.00	132.00	-0.7	14,959	0.00%
2020/10/28	2	134.50	5.4	135.19	133.50	-3.4	14,980	-0.02%
2020/10/26	0	0.00	1.1	131.12	130.00	-1.1	15,370	-0.01%
2020/10/23	1	133.50	6	134.00	132.00	-5	15,697	-0.03%
2020/10/21	1	132.50	1	133.00	132.00	0	15,659	0.00%
2020/10/19	0	0.00	11	135.27	135.00	-11	15,682	-0.07%
2020/10/16	31	134.50	0	0.00	134.50	31	15,822	0.20%
2020/10/15	2.1	140.14	11	139.77	138.00	-8.9	15,821	-0.06%
2020/10/14	2	142.75	14	141.25	141.50	-12	15,766	-0.08%
2020/10/13	4	141.50	29	142.02	139.50	-25	15,613	-0.16%
2020/10/12	3	137.17	51	138.08	139.00	-48	15,189	-0.32%
2020/10/07	2	138.50	5	137.40	135.50	-3	15,128	-0.02%
2020/10/06	2.1	137.05	113	136.49	138.00	-110.9	14,831	-0.75%	大賣/鉅額交易
2020/10/05	12	130.00	4	128.25	130.00	8	14,654	0.05%
2020/09/30	1	125.00	0	0.00	128.00	1	14,650	0.01%
2020/09/29	2	123.00	2	122.50	125.00	0	14,619	0.00%
2020/09/28	2	125.25	1	125.50	124.00	1	14,564	0.01%
2020/09/25	11	131.36	6	134.75	123.50	5	14,299	0.03%
2020/09/24	17	130.24	17	133.32	131.00	0	13,382	0.00%
2020/09/23	4	132.50	26	132.31	133.00	-22	13,238	-0.17%
2020/09/22	2	132.00	1	134.00	130.00	1	13,125	0.01%
2020/09/21	15	133.90	10	135.10	132.00	5	13,008	0.04%
2020/09/18	0	0.00	102	131.97	135.00	-102	12,802	-0.80%	大賣/鉅額交易
2020/09/17	1	129.50	1	130.00	129.00	0	12,474	0.00%
2020/09/16	4	130.38	4	130.88	132.00	0	12,394	0.00%
2020/09/15	1	128.50	6	129.50	129.50	-5	12,266	-0.04%
2020/09/14	5	127.40	12	126.79	129.00	-7	12,154	-0.06%
2020/09/11	11	135.41	9	136.72	130.50	2	11,857	0.02%
2020/09/10	4	132.88	4	132.50	133.50	0	11,230	0.00%
2020/09/09	7	130.21	55	131.43	134.00	-48	10,947	-0.44%
2020/09/08	7	128.36	25	128.42	127.00	-18	10,630	-0.17%
2020/09/07	7	132.79	172.6	135.17	132.50	-165.6	10,371	-1.60%	大賣/鉅額交易
2020/09/04	5	124.40	3	123.67	124.00	2	9,944	0.02%
2020/09/03	2	124.50	2	124.75	124.50	0	9,887	0.00%
2020/09/02	3	122.83	7	123.00	123.50	-4	9,735	-0.04%
2020/09/01	25	120.36	18	124.14	120.00	7	9,670	0.07%
2020/08/31	7	119.57	215	120.49	123.00	-208	9,339	-2.23%	大賣/鉅額交易
2020/08/28	1	115.00	1	113.00	113.50	0	8,874	0.00%
2020/08/27	6	114.75	5	113.90	113.50	1	8,776	0.01%
2020/08/26	5	111.30	8	110.63	113.50	-3	8,455	-0.04%
2020/08/25	9	110.61	36	111.14	108.00	-27	8,298	-0.33%
2020/08/24	12	104.46	85	104.26	108.00	-73	8,316	-0.88%
2020/08/21	36	101.47	80	102.30	102.50	-44	8,429	-0.52%
2020/08/20	2	99.30	46	103.42	99.00	-44	8,356	-0.53%
2020/08/19	3	105.17	6	106.00	105.50	-3	8,192	-0.04%
2020/08/18	8	105.38	31	105.60	105.00	-23	8,084	-0.28%
2020/08/17	0	0.00	2	101.00	101.00	-2	7,657	-0.03%
2020/08/14	12	100.05	12	100.94	98.50	0	7,612	0.00%
2020/08/13	6	98.97	13	99.03	99.40	-7	7,588	-0.09%
2020/08/12	1	98.30	1	98.60	98.20	0	7,538	0.00%
2020/08/11	16	99.93	15	100.97	99.10	1	7,552	0.01%
2020/08/10	33	100.42	17	100.96	98.40	16	7,429	0.22%
2020/08/07	16	97.14	30	97.67	100.00	-14	7,137	-0.20%
2020/08/06	15	94.31	2	94.15	93.70	13	6,803	0.19%
2020/08/05	0	0.00	5	93.20	93.60	-5	6,815	-0.07%
2020/08/04	5	94.82	19	95.29	94.00	-14	6,837	-0.20%
2020/08/03	8	92.38	2	93.10	93.00	6	6,713	0.09%
2020/07/31	22	92.55	1	93.20	92.20	21	6,772	0.31%
2020/07/30	30	93.82	35	95.15	93.50	-5	7,089	-0.07%
2020/07/29	38	92.21	34	92.05	92.80	4	7,121	0.06%
2020/07/28	7	88.96	1.3	88.50	87.60	5.7	6,862	0.08%
2020/07/27	5	89.22	2	89.15	89.30	3	6,882	0.04%
2020/07/24	12	88.53	1	89.70	87.70	11	6,840	0.16%
2020/07/23	3	88.23	4	89.58	89.60	-1	6,813	-0.01%
2020/07/22	21	89.17	28	90.86	88.40	-7	6,770	-0.10%
2020/07/21	0.5	89.20	62	89.01	89.10	-61.5	6,617	-0.93%
2020/07/20	0	0.00	1	87.70	87.90	-1	6,546	-0.02%
2020/07/17	0	0.00	30	88.82	86.60	-30	6,502	-0.46%
2020/07/16	2	87.10	0	0.00	88.00	2	6,434	0.03%
2020/07/15	4	88.13	11	88.40	85.50	-7	6,338	-0.11%
2020/07/13	1	86.70	0	0.00	84.50	1	6,103	0.02%
2020/07/10	1	87.60	1	87.60	85.20	0	6,061	0.00%
2020/07/08	1	82.80	0	0.00	82.50	1	5,863	0.02%
2020/07/07	1	81.90	0	0.00	81.50	1	5,885	0.02%
2020/07/03	0	0.00	1	85.30	84.80	-1	5,902	-0.02%
2020/07/01	1	84.10	0	0.00	85.40	1	6,078	0.02%
2020/06/29	1	86.30	0	0.00	85.00	1	6,218	0.02%
2020/06/19	0	0.00	0.3	87.00	86.80	-0.3	6,422	0.00%
2020/06/18	0	0.00	1	87.80	87.70	-1	6,471	-0.02%
2020/06/10	1	91.50	35	93.40	91.00	-34	7,668	-0.44%
2020/06/08	2	92.10	30	92.68	92.90	-28	8,207	-0.34%
2020/06/05	3.5	90.40	13	90.26	91.40	-9.5	8,337	-0.11%
2020/06/04	2	88.60	0	0.00	88.70	2	8,491	0.02%
2020/06/02	3	88.97	1	90.40	88.90	2	8,813	0.02%
2020/06/01	0	0.00	5	91.46	91.20	-5	8,787	-0.06%
2020/05/29	4	91.55	8	93.63	89.50	-4	8,748	-0.05%
2020/05/28	0	0.00	17	90.68	91.80	-17	8,599	-0.20%
2020/05/27	0	0.00	5	87.66	87.50	-5	8,429	-0.06%
2020/05/25	1	85.00	0	0.00	86.50	1	8,772	0.01%
2020/05/20	3	86.87	1	85.90	84.60	2	8,723	0.02%
2020/05/19	1	88.70	1	89.10	86.50	0	8,637	0.00%
2020/05/18	1	87.40	2	87.10	87.70	-1	8,557	-0.01%
2020/05/15	20	83.21	0	0.00	83.20	20	8,482	0.24%
2020/05/14	1	85.50	2	87.50	84.20	-1	8,460	-0.01%
2020/05/13	28	86.20	2	85.80	85.90	26	8,343	0.31%
2020/05/12	4	88.50	2	87.60	87.40	2	8,258	0.02%
2020/05/11	3	88.93	1	89.20	88.10	2	8,179	0.02%
2020/05/08	0	0.00	1	89.40	89.60	-1	8,130	-0.01%
2020/05/07	1	89.40	1	90.10	90.00	0	8,072	0.00%
2020/05/06	23	90.34	40	93.55	88.50	-17	7,962	-0.21%
2020/05/05	2	85.70	70	88.49	91.30	-68	7,567	-0.90%
2020/05/04	8	83.65	11.3	84.20	83.00	-3.3	7,113	-0.05%
2020/04/30	0	0.00	2	82.40	83.80	-2	7,022	-0.03%
2020/04/21	2	81.70	2	84.00	80.90	0	6,863	0.00%
2020/04/20	0	0.00	1	80.50	81.90	-1	6,837	-0.01%
2020/04/17	3	82.77	2	84.10	81.80	1	6,954	0.01%
2020/04/16	0	0.00	4	83.65	83.70	-4	6,962	-0.06%
2020/04/15	1.1	82.38	2.1	82.62	82.80	-1	6,954	-0.01%
2020/04/14	2	82.60	0	0.00	82.20	2	6,966	0.03%
2020/04/13	17	82.38	9	84.93	82.00	8	6,959	0.11%
2020/04/10	2	83.80	24	84.22	84.50	-22	6,854	-0.32%
2020/04/09	17	83.65	4	84.75	81.30	13	6,781	0.19%
2020/04/08	4	83.88	1	84.10	84.30	3	6,713	0.04%
2020/04/07	2	83.05	1	83.40	83.00	1	6,658	0.02%
2020/04/06	0	0.00	47	80.81	81.80	-47	6,569	-0.72%
2020/04/01	1	77.70	19	78.51	78.90	-18	6,473	-0.28%
2020/03/31	1	75.60	11	77.16	77.70	-10	6,388	-0.16%
2020/03/30	9	74.29	1	74.00	74.10	8	6,324	0.13%
2020/03/27	4	75.80	0	0.00	75.60	4	6,358	0.06%
2020/03/25	0	0.00	4	77.05	75.30	-4	6,323	-0.06%
2020/03/24	0	0.00	1	75.10	74.60	-1	6,241	-0.02%
2020/03/23	1	69.40	1	70.80	72.50	0	6,196	0.00%
2020/03/20	3	74.10	2	76.20	73.00	1	6,100	0.02%
2020/03/19	18	73.39	3	75.00	71.60	15	5,881	0.26%
2020/03/18	10	80.03	3	80.70	79.50	7	5,633	0.12%
2020/03/17	15	79.21	8	85.24	78.60	7	5,468	0.13%
2020/03/16	5	86.06	6	85.72	83.60	-1	5,091	-0.02%
2020/03/13	4	80.13	14	78.76	84.40	-10	4,749	-0.21%
2020/03/12	8	80.61	0	0.00	81.00	8	4,251	0.19%
2020/03/11	0	0.00	6	83.97	83.00	-6	4,036	-0.15%
2020/03/10	0	0.00	7	82.46	83.30	-7	3,777	-0.19%
2020/03/09	7	79.66	3	80.03	78.60	4	3,560	0.11%
2020/03/06	4	78.88	7	78.71	78.70	-3	3,313	-0.09%
2020/03/04	1	76.80	0	0.00	75.90	1	3,118	0.03%
2020/03/03	1	77.60	1	80.60	78.10	0	3,053	0.00%
2020/03/02	0	0.00	2	78.55	79.00	-2	2,907	-0.07%
2020/02/27	1	77.30	1	79.30	73.60	0	2,709	0.00%
2020/02/26	1	74.70	7	75.64	77.00	-6	2,456	-0.24%
2020/02/19	2	72.55	0	0.00	72.30	2	2,161	0.09%
2020/02/17	0	0.00	1	71.00	72.30	-1	2,152	-0.05%
2020/02/12	0	0.00	10	69.00	68.70	-10	2,164	-0.46%
2020/02/11	10	69.50	0	0.00	68.50	10	2,196	0.46%
2020/01/30	1	68.50	1	66.90	66.90	0	2,568	0.00%
2020/01/17	1	71.80	0	0.00	71.80	1	2,589	0.04%
2020/01/16	0	0.00	1	72.50	72.60	-1	2,596	-0.04%
2020/01/15	1	71.30	0	0.00	71.30	1	2,611	0.04%
2020/01/13	1	73.50	1	76.00	72.50	0	2,575	0.00%
2020/01/08	1	68.50	0	0.00	68.00	1	2,370	0.04%
2020/01/07	1	70.00	0	0.00	70.30	1	2,375	0.04%
2019/12/24	1	75.80	1	77.50	75.00	0	2,531	0.00%
2019/12/16	0	0.00	1	72.30	72.00	-1	2,484	-0.04%
2019/12/13	1	72.60	0	0.00	72.10	1	2,561	0.04%
2019/12/12	0	0.00	1	71.40	71.30	-1	2,566	-0.04%
2019/12/06	1	71.20	0	0.00	71.00	1	2,801	0.04%
2019/11/26	0	0.00	1	74.20	73.80	-1	3,088	-0.03%
2019/11/19	0	0.00	1	72.30	72.30	-1	3,214	-0.03%
2019/11/15	1	72.80	1	73.20	72.80	0	3,217	0.00%
2019/11/14	2	73.35	2	73.65	72.50	0	3,203	0.00%
2019/11/13	1	75.10	0	0.00	74.20	1	3,175	0.03%
2019/11/11	2	75.55	0	0.00	73.00	2	3,136	0.06%
2019/11/08	0	0.00	1	76.50	75.60	-1	3,100	-0.03%
2019/11/06	1	76.20	1	76.50	75.20	0	3,027	0.00%
2019/11/05	33	75.95	33	74.94	75.00	0	2,937	0.00%
2019/11/04	0	0.00	2	72.60	73.10	-2	2,784	-0.07%
2019/11/01	3	70.90	0	0.00	72.80	3	2,777	0.11%
2019/10/31	0	0.00	2	71.80	71.30	-2	2,826	-0.07%
2019/10/30	1	72.50	1	70.30	72.40	0	2,853	0.00%
2019/10/29	2	71.25	0	0.00	70.50	2	2,838	0.07%
2019/10/28	1	71.70	0	0.00	72.00	1	2,938	0.03%
2019/10/25	1	72.00	0	0.00	71.50	1	3,007	0.03%
2019/10/22	1	74.60	0	0.00	74.70	1	3,198	0.03%
2019/10/21	1	75.00	0	0.00	74.40	1	3,257	0.03%
2019/10/18	1	75.00	0	0.00	75.10	1	3,344	0.03%
2019/10/15	2	76.30	0	0.00	76.00	2	4,065	0.05%
2019/10/14	1	77.50	6	78.15	77.60	-5	4,178	-0.12%
2019/10/09	0	0.00	1	77.30	77.40	-1	4,093	-0.02%
2019/10/08	6	76.75	0	0.00	76.20	6	4,021	0.15%
2019/09/26	0	0.00	2	77.50	75.30	-2	4,005	-0.05%
2019/09/20	0	0.00	2	76.50	75.80	-2	3,914	-0.05%
2019/09/19	0.1	76.30	0	0.00	76.30	0.1	3,899	0.00%
2019/09/18	0	0.00	10	78.91	77.70	-10	3,860	-0.26%
2019/09/11	1	76.60	0	0.00	76.60	1	3,803	0.03%
2019/09/03	0	0.00	1	74.40	74.10	-1	3,726	-0.03%
2019/08/19	1	73.10	0	0.00	72.90	1	3,923	0.03%
2019/07/30	1	76.10	0	0.00	75.80	1	4,001	0.02%
2019/07/29	15	80.40	0	0.00	79.90	15	3,882	0.39%
2019/07/26	3	81.70	10	81.82	81.60	-7	3,842	-0.18%
2019/07/25	1	79.40	1	80.40	79.80	0	3,739	0.00%
2019/07/24	4	80.35	12	80.53	79.80	-8	3,714	-0.22%
2019/07/23	4	79.90	0	0.00	79.00	4	3,639	0.11%
2019/07/22	1	79.00	1	80.50	78.80	0	3,615	0.00%
2019/07/19	0	0.00	13	79.25	79.20	-13	3,610	-0.36%
2019/07/18	1	77.00	0	0.00	76.80	1	3,515	0.03%
2019/07/17	0	0.00	1	78.00	78.10	-1	3,303	-0.03%
2019/07/16	1	71.90	2.2	71.93	74.00	-1.2	2,902	-0.04%
2019/07/02	0	0.00	4	66.73	67.00	-4	2,871	-0.14%
2019/07/01	3	65.60	0	0.00	65.10	3	2,891	0.10%
2019/06/26	0	0.00	1	66.40	66.40	-1	2,975	-0.03%
2019/06/24	1	66.00	0	0.00	66.10	1	3,004	0.03%
2019/06/21	2	67.65	1	66.70	66.90	1	2,962	0.03%
2019/06/19	1	70.30	0	0.00	69.90	1	2,941	0.03%
2019/06/13	1	70.70	1	69.60	69.60	0	3,325	0.00%
2019/06/12	4	70.98	3	71.53	70.00	1	3,290	0.03%
2019/06/11	1	69.30	0	0.00	69.30	1	3,206	0.03%
2019/06/10	0	0.00	1	70.40	70.10	-1	3,183	-0.03%
2019/06/06	0	0.00	1	69.00	68.70	-1	3,137	-0.03%
2019/06/05	2	68.45	2	68.10	68.60	0	3,078	0.00%
2019/06/03	0	0.00	1	65.00	64.10	-1	2,900	-0.03%
2019/05/31	1	64.70	4	65.23	65.40	-3	2,850	-0.11%
2019/05/22	2	63.60	0	0.00	62.40	2	2,851	0.07%
2019/05/21	1	63.10	0	0.00	63.10	1	2,864	0.03%
2019/05/20	1	64.20	1	63.60	64.40	0	2,977	0.00%
2019/05/16	2	62.35	2	62.90	60.00	0	2,945	0.00%
2019/05/14	1	59.40	1	59.20	60.40	0	2,978	0.00%
2019/05/10	1	62.00	5	62.20	60.80	-4	3,121	-0.13%
2019/05/07	4	64.00	3	63.80	63.70	1	3,348	0.03%
2019/05/02	1	63.00	1	64.00	62.40	0	4,045	0.00%
2019/04/29	1	62.50	1	62.70	62.00	0	4,088	0.00%
2019/04/26	2	63.60	0	0.00	62.40	2	4,083	0.05%
2019/04/25	2	65.20	0	0.00	64.60	2	4,066	0.05%
2019/04/24	0	0.00	3	68.90	68.40	-3	4,033	-0.07%
2019/04/23	3	69.50	0	0.00	68.20	3	4,058	0.07%
2019/04/18	1	69.90	0	0.00	70.00	1	4,143	0.02%
2019/04/17	1	69.30	0	0.00	69.40	1	4,083	0.02%
2019/04/12	35	72.22	0	0.00	71.90	35	4,313	0.81%
2019/04/11	0.2	73.90	6	75.63	74.00	-5.8	4,398	-0.13%
2019/04/10	0	0.00	15	74.50	74.50	-15	4,433	-0.34%
2019/04/03	0.2	73.70	19	73.86	73.70	-18.8	4,517	-0.42%
2019/04/01	0	0.00	1	74.50	71.70	-1	4,815	-0.02%
2019/03/25	1	74.30	1	75.30	74.00	0	5,074	0.00%
2019/03/22	5	76.12	4	76.73	76.30	1	5,057	0.02%
2019/03/21	10	75.05	10	77.81	74.20	0	5,039	0.00%
2019/03/20	13	75.68	14	75.88	75.80	-1	4,979	-0.02%
2019/03/04	2	70.30	1	71.00	69.10	1	5,658	0.02%
2019/02/19	4	71.10	3	71.57	70.10	1	6,159	0.02%
2019/02/15	1	70.00	1	70.20	68.20	0	6,632	0.00%
2019/02/14	0	0.00	1	68.70	68.50	-1	6,673	-0.01%
2019/02/13	1	69.20	0	0.00	68.70	1	6,744	0.01%
2019/02/12	1	69.90	4	70.23	70.00	-3	6,721	-0.04%
2019/02/11	0	0.00	2	71.50	69.90	-2	6,675	-0.03%
2019/01/30	25	68.37	24	67.45	65.80	1	6,692	0.01%
2019/01/29	2	66.70	0	0.00	66.90	2	6,755	0.03%
2019/01/28	23	66.38	27	66.26	66.30	-4	6,809	-0.06%
2019/01/25	27	64.52	31	66.02	64.40	-4	6,929	-0.06%
2019/01/24	55	63.72	57	63.50	65.60	-2	6,718	-0.03%
2019/01/23	0	0.00	7	59.27	60.00	-7	6,490	-0.11%
2019/01/22	4	55.98	4	56.40	56.30	0	6,503	0.00%
2019/01/21	1	53.80	0	0.00	55.20	1	6,652	0.02%
2019/01/18	3	58.10	0	0.00	58.10	3	6,676	0.04%
2019/01/17	2	57.70	9	57.67	56.60	-7	6,808	-0.10%
2019/01/16	6	58.00	0	0.00	57.80	6	6,925	0.09%
2019/01/15	4	56.20	0	0.00	56.50	4	7,096	0.06%
2019/01/14	3	54.20	0	0.00	54.20	3	7,266	0.04%
2019/01/11	3	55.17	1	54.50	54.60	2	7,486	0.03%
2019/01/10	2	55.50	5	56.34	55.10	-3	7,773	-0.04%
2019/01/09	1	53.40	0	0.00	53.00	1	7,830	0.01%
2019/01/07	9.1	53.04	12	53.29	52.80	-2.9	8,129	-0.04%
2019/01/04	18	54.93	17	56.06	52.50	1	8,277	0.01%
2019/01/03	12	58.03	11	59.12	58.30	1	8,492	0.01%
2019/01/02	1	61.50	0	0.00	61.10	1	8,680	0.01%
2018/12/28	1	65.30	11	65.77	65.00	-10	8,801	-0.11%
2018/12/27	1	63.30	2	64.85	63.70	-1	9,037	-0.01%
2018/12/26	1	63.20	0	0.00	63.20	1	9,370	0.01%
2018/12/25	1	66.00	1	65.50	65.00	0	9,769	0.00%
2018/12/24	8	67.94	2	67.85	67.10	6	10,018	0.06%
2018/12/22	0	0.00	4	64.45	65.00	-4	10,207	-0.04%
2018/12/19	0	0.00	16	60.14	60.50	-16	11,468	-0.14%
2018/12/18	1	62.00	0	0.00	61.00	1	11,953	0.01%
2018/12/14	3	63.90	2	63.70	63.20	1	12,465	0.01%
2018/12/13	5	68.00	4	68.00	65.00	1	12,579	0.01%
2018/12/12	0	0.00	4	65.60	66.20	-4	12,862	-0.03%
2018/12/11	2	64.20	2	64.60	64.50	0	13,107	0.00%
2018/12/06	1	64.70	5	65.12	64.80	-4	14,114	-0.03%
2018/12/05	5	66.52	0	0.00	66.90	5	14,250	0.04%
2018/12/04	0	0.00	1	70.40	69.20	-1	14,513	-0.01%
2018/12/03	1	68.80	5	68.72	68.30	-4	14,797	-0.03%
2018/11/30	17	68.51	15	64.70	67.80	2	14,973	0.01%
2018/11/29	4	69.73	3	68.73	68.20	1	14,764	0.01%
2018/11/28	1	71.00	0	0.00	71.00	1	14,595	0.01%
2018/11/26	1	70.10	0	0.00	72.30	1	14,478	0.01%
2018/11/23	13	75.40	1.4	74.51	74.80	11.6	14,229	0.08%
2018/11/22	8	78.54	11	76.93	76.50	-3	14,115	-0.02%
2018/11/21	3	80.30	2	81.75	80.30	1	14,052	0.01%
2018/11/20	1	80.40	0	80.00	80.00	1	14,013	0.01%
2018/11/19	6	80.10	8	81.25	80.70	-2	14,004	-0.01%
2018/11/16	28	81.04	6	81.13	80.30	22	14,049	0.16%
2018/11/15	21.5	83.42	16.5	83.47	82.20	5	13,976	0.04%
2018/11/14	22	84.52	31	83.63	83.80	-9	13,824	-0.07%
2018/11/13	2	79.65	7	80.91	80.90	-5	13,419	-0.04%
2018/11/12	8	80.35	11	81.23	80.20	-3	13,402	-0.02%
2018/11/09	6	78.50	4	79.60	79.80	2	13,327	0.02%
2018/11/08	11	79.34	5	81.60	78.50	6	13,296	0.05%
2018/11/07	5	80.30	25	81.59	80.30	-20	13,236	-0.15%
2018/11/06	0	0.00	14	81.62	79.50	-14	13,157	-0.11%
2018/11/05	1	80.30	1	80.20	78.60	0	12,993	0.00%
2018/11/02	6	79.70	22	79.42	77.70	-16	12,891	-0.12%
2018/11/01	2	74.50	3	75.17	74.50	-1	12,665	-0.01%
2018/10/31	38	74.51	21	75.10	74.30	17	12,596	0.13%
2018/10/30	86	71.13	7	71.36	74.20	79	12,473	0.63%
2018/10/29	100	74.14	6	74.45	72.20	94	12,330	0.76%
2018/10/26	8	77.99	5	80.74	77.10	3	12,151	0.02%
2018/10/25	14	78.83	9	79.93	80.00	5	12,043	0.04%
2018/10/23	5	83.36	8	83.58	81.40	-3	11,815	-0.03%
2018/10/22	0	0.00	24	80.73	81.80	-24	11,596	-0.21%
2018/10/19	29	76.73	12	77.18	78.70	17	11,432	0.15%
2018/10/18	18	75.58	29	78.54	76.90	-11	11,219	-0.10%
2018/10/17	48	75.83	10	75.83	75.00	38	10,919	0.35%
2018/10/16	37	76.52	8	77.70	75.50	29	10,849	0.27%
2018/10/15	1	79.30	2	80.50	78.00	-1	10,703	-0.01%
2018/10/12	12	79.87	13	79.12	81.00	-1	10,551	-0.01%
2018/10/11	7	79.84	3	79.37	77.40	4	10,349	0.04%
2018/10/09	0	0.00	4	85.48	86.00	-4	10,213	-0.04%
2018/10/08	4	85.00	0	0.00	83.00	4	10,041	0.04%
2018/10/05	24	86.98	11	86.72	86.00	13	9,870	0.13%
2018/10/04	31	84.25	35	84.29	88.90	-4	9,556	-0.04%
2018/10/03	33	88.20	14	89.02	84.30	19	9,225	0.21%
2018/10/02	21	90.91	21	91.02	90.00	0	8,836	0.00%
2018/10/01	33	91.89	39	92.11	92.50	-6	8,548	-0.07%
2018/09/28	29	97.17	23	98.73	90.90	6	8,092	0.07%
2018/09/27	1	98.00	0	0.00	99.00	1	7,571	0.01%
2018/09/26	20	95.44	20	94.70	100.00	0	7,234	0.00%
2018/09/25	31	94.79	27	95.99	91.40	4	6,718	0.06%
2018/09/21	21	88.99	26	89.78	93.50	-5	6,141	-0.08%
2018/09/20	6	85.40	8	85.16	86.20	-2	5,790	-0.03%
2018/09/19	32	84.84	39	84.66	84.40	-7	5,686	-0.12%
2018/09/18	10	84.98	15	86.40	83.50	-5	5,687	-0.09%
2018/09/17	2	85.20	4	83.10	85.20	-2	5,506	-0.04%
2018/09/14	12	78.93	7	80.34	80.00	5	5,357	0.09%
2018/09/13	7	84.89	7	85.20	83.10	0	5,057	0.00%
2018/09/12	15	82.40	22	82.66	85.00	-7	4,890	-0.14%
2018/09/11	11	77.05	11	77.79	79.50	0	5,000	0.00%
2018/09/10	13	75.38	16	76.17	77.50	-3	4,947	-0.06%
2018/09/07	34	73.23	38	72.92	74.50	-4	4,690	-0.09%
2018/09/06	19	70.75	19	71.18	69.30	0	4,552	0.00%
2018/09/05	0	0.00	1	66.90	69.70	-1	4,361	-0.02%
2018/08/23	13	64.21	13	64.50	62.90	0	4,554	0.00%
2018/08/21	0	0.00	5	60.70	61.10	-5	4,499	-0.11%
2018/08/20	1	60.50	0	0.00	61.50	1	4,545	0.02%
2018/08/17	0	0.00	1	60.80	60.50	-1	4,488	-0.02%
2018/08/13	5	63.34	0	0.00	62.00	5	4,511	0.11%
2018/08/09	1	66.00	6	67.45	66.70	-5	4,462	-0.11%
2018/08/06	0	0.00	2	68.80	68.80	-2	4,434	-0.05%
2018/07/26	4	67.70	4	67.63	68.30	0	4,516	0.00%
2018/07/23	1	69.80	1	71.50	70.00	0	4,763	0.00%
2018/07/18	1	67.30	1	68.30	68.10	0	4,975	0.00%
2018/07/17	3	70.33	2	71.80	67.20	1	4,953	0.02%
2018/07/16	0	0.00	1	68.50	70.60	-1	4,762	-0.02%
2018/07/10	6	64.20	6	64.90	65.40	0	4,665	0.00%
2018/07/09	12	63.10	12	62.71	63.40	0	4,700	0.00%
2018/07/06	3	61.60	3	60.63	61.30	0	4,740	0.00%
2018/07/03	5	60.22	2	62.20	60.10	3	6,390	0.05%
2018/07/02	11	62.27	6	62.97	62.30	5	6,626	0.08%
2018/06/29	1	63.50	0	0.00	63.50	1	7,054	0.01%
2018/06/28	1	62.70	3	63.83	63.90	-2	7,658	-0.03%
2018/06/27	7	66.19	6	65.73	62.70	1	8,332	0.01%
2018/06/26	4	64.55	6	63.82	64.90	-2	8,802	-0.02%
2018/06/25	13	64.02	14	64.59	62.10	-1	8,792	-0.01%
2018/06/22	0	0.00	1	62.90	61.60	-1	8,963	-0.01%
2018/06/21	4	68.70	1	68.00	66.20	3	9,315	0.03%
2018/06/20	33	70.54	33	70.67	70.20	0	9,496	0.00%
2018/06/19	0	0.00	25	67.79	69.50	-25	9,680	-0.26%
2018/06/14	15	64.18	13	64.38	62.50	2	9,898	0.02%
2018/06/06	0	0.00	1	59.00	58.90	-1	11,129	-0.01%
2018/06/04	25	57.50	24	57.60	58.00	1	11,225	0.01%
2018/05/24	0	0.00	2	59.50	59.00	-2	13,238	-0.02%
2018/05/23	2	59.00	0	0.00	59.20	2	13,666	0.01%
2018/05/18	0	0.00	0.1	51.10	50.30	-0.1	14,603	0.00%
2018/04/27	1	70.00	3	73.43	73.80	-2	18,128	-0.01%
2018/04/26	0	0.00	12	76.50	73.70	-12	17,823	-0.07%
2018/04/25	1	79.00	0	0.00	81.80	1	17,643	0.01%
2018/04/24	10	84.50	10	84.54	81.00	0	17,647	0.00%
2018/04/23	0	0.00	1	83.10	83.50	-1	17,918	-0.01%
2018/04/19	0	0.00	3	84.40	83.50	-3	17,908	-0.02%
2018/04/13	6	83.93	0	0.00	84.80	6	18,169	0.03%
2018/04/12	2	83.75	0	0.00	85.00	2	18,343	0.01%
2018/04/11	5	83.78	5	83.04	86.00	0	18,776	0.00%
2018/04/10	11	92.98	0	0.00	83.30	11	18,412	0.06%
2018/04/09	16	91.13	4	88.05	92.50	12	17,913	0.07%
2018/04/03	15	83.16	15	83.88	84.10	0	17,701	0.00%
2018/04/02	51	82.02	51	83.33	81.70	0	17,646	0.00%
2018/03/31	1	79.00	0	0.00	80.50	1	17,313	0.01%
2018/03/30	16	81.11	18	81.36	83.40	-2	16,682	-0.01%
2018/03/29	1	70.70	5	73.52	75.90	-4	15,958	-0.03%
2018/03/28	0	0.00	6	69.50	69.00	-6	15,366	-0.04%
2018/03/27	2	70.25	1	71.20	69.50	1	15,310	0.01%
2018/03/26	4	69.30	2	69.75	70.00	2	15,026	0.01%
2018/03/23	30	65.73	30	66.40	67.50	0	14,647	0.00%
2018/03/22	32	65.90	32	64.64	65.70	0	14,338	0.00%
2018/03/21	37	66.56	38	67.07	65.70	-1	13,650	-0.01%
2018/03/20	1	63.80	0	0.00	64.30	1	13,424	0.01%
2018/03/19	2	64.95	2	63.80	63.10	0	13,399	0.00%
2018/03/16	20	62.20	20	62.85	61.20	0	13,028	0.00%
2018/03/15	0	0.00	2	61.30	61.40	-2	12,907	-0.02%
2018/03/14	0	0.00	1	62.00	61.00	-1	12,787	-0.01%
2018/03/13	33	63.71	30	64.30	60.00	3	12,630	0.02%
2018/03/12	27	60.68	17	56.83	62.90	10	12,141	0.08%
2018/03/09	34	58.35	33	57.20	57.20	1	11,822	0.01%
2018/03/08	1	58.50	1	58.50	58.50	0	11,720	0.00%
2018/03/06	24	59.94	29	60.19	60.70	-5	11,486	-0.04%
2018/03/05	0	0.00	5	59.00	59.00	-5	11,234	-0.04%
2018/03/02	13	62.51	13	61.80	61.80	0	10,941	0.00%
2018/03/01	1	62.10	1	62.80	63.50	0	10,699	0.00%
2018/02/27	3	62.50	4	61.43	62.50	-1	10,391	-0.01%
2018/02/26	56	56.08	36	57.60	59.00	20	10,017	0.20%
2018/02/23	22	66.38	40	67.54	56.50	-18	9,342	-0.19%
2018/02/22	9	61.49	10	61.92	62.70	-1	8,886	-0.01%
2018/02/21	8	54.10	10	55.15	57.00	-2	8,514	-0.02%
2018/02/12	19	51.31	7	49.56	51.90	12	8,049	0.15%
2018/02/09	5	47.31	7	47.84	47.20	-2	7,837	-0.03%
2018/02/08	16	46.79	6	47.27	46.30	10	7,587	0.13%
2018/02/07	2	54.50	3	52.67	48.95	-1	7,199	-0.01%
2018/02/06	1	59.70	26	59.39	52.20	-25	6,565	-0.38%
2018/02/05	1	56.90	6	55.87	58.00	-5	5,914	-0.08%
2018/02/02	3	51.83	2	52.80	52.80	1	5,273	0.02%
2018/02/01	2	46.45	2	48.00	48.00	0	4,891	0.00%
2018/01/17	27	29.70	6	33.18	34.10	21	4,175	0.50%
2018/01/11	0	0.00	6.1	44.31	45.20	-6.1	3,760	-0.16%
2018/01/10	1	38.10	29	38.68	41.10	-28	3,707	-0.76%
2018/01/09	18	36.00	11	36.12	37.40	7	3,597	0.19%
2018/01/08	1	33.45	1	34.00	34.00	0	3,450	0.00%
2018/01/04	1	26.80	0	0.00	28.15	1	2,767	0.04%
2018/01/03	13	24.39	15	24.69	25.60	-2	2,512	-0.08%
2018/01/02	5	22.24	2	21.85	23.30	3	2,309	0.13%