世紀鋼 (9958)-富邦-南屯券商分點個股進出

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
207.5
漲跌
▲7.5
漲幅
+3.75%
成交量
7,925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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/04/25	3.2	208.02	2	204.50	207.50	1.2	6,699	0.02%
2024/04/24	1.1	200.91	0	0.00	200.00	1.1	6,689	0.02%
2024/04/23	1	191.00	0.3	195.47	194.00	0.7	6,756	0.01%
2024/04/22	5	200.50	6.4	201.26	198.00	-1.4	6,803	-0.02%
2024/04/19	15	214.20	18	214.28	212.00	-3	6,981	-0.04%
2024/04/18	1	215.00	0	0.00	215.50	1	6,969	0.01%
2024/04/17	6.2	217.53	6	217.93	216.50	0.2	6,996	0.00%
2024/04/15	10	215.00	10	217.14	210.00	0	7,041	0.00%
2024/04/12	3.1	202.19	3.5	203.00	206.50	-0.4	6,916	-0.01%
2024/04/11	8.1	214.72	9.1	208.17	200.50	-1	6,878	-0.01%
2024/04/10	8.4	224.85	4	221.77	222.50	4.4	6,709	0.07%
2024/04/09	3	212.50	0	0.00	212.00	3	6,606	0.05%
2024/04/08	8	213.44	5	213.50	213.50	3	6,659	0.05%
2024/04/03	3	215.99	6	216.00	216.00	-3	6,637	-0.04%
2024/04/02	3	212.51	4	213.38	212.50	-1	6,604	-0.02%
2024/04/01	6	223.09	3	219.99	217.00	3	6,618	0.05%
2024/03/29	7	221.14	1	223.49	218.50	6	6,595	0.09%
2024/03/28	1	226.90	1	226.00	221.00	0	6,601	0.00%
2024/03/27	14	227.85	2	227.50	221.50	12	6,580	0.18%
2024/03/26	7.2	237.20	7	229.79	228.50	0.2	6,614	0.00%
2024/03/25	19.2	236.22	14	233.47	237.50	5.2	6,471	0.08%
2024/03/22	18.1	221.20	18	223.19	221.00	0	6,440	0.00%
2024/03/21	7.3	213.64	4	221.63	219.50	3.3	6,438	0.05%
2024/03/20	4	211.08	2	207.50	207.50	2	6,744	0.03%
2024/03/19	1.1	214.73	0	0.00	217.50	1.1	6,635	0.02%
2024/03/18	2.1	223.07	0	222.50	224.00	2.1	6,628	0.03%
2024/03/15	0	229.00	1	228.00	225.00	-1	6,641	-0.01%
2024/03/14	10	238.00	0	0.00	232.00	10	6,668	0.15%
2024/03/13	13	247.38	4	253.12	246.00	9	6,671	0.13%
2024/03/12	13.2	242.92	2	245.25	248.50	11.2	6,712	0.17%
2024/03/11	0	236.53	0	0.00	230.50	0	6,718	0.00%
2024/03/08	3	240.01	3.1	234.33	238.50	0	6,830	0.00%
2024/03/07	4	243.49	7	238.23	241.00	-3	6,793	-0.04%
2024/03/06	52.1	246.31	2	247.25	248.00	50.1	6,691	0.75%
2024/03/05	3.3	252.60	4	250.13	249.00	-0.7	6,663	-0.01%
2024/03/04	3.4	260.76	4.5	255.72	252.50	-1.1	6,596	-0.02%
2024/03/01	73	253.66	3	261.50	260.00	70	6,539	1.07%
2024/02/29	4.1	256.73	1	257.50	257.50	3.1	6,506	0.05%
2024/02/27	0.5	255.00	0	0.00	249.50	0.5	6,532	0.01%
2024/02/26	0	0.00	16	257.41	254.00	-16	6,507	-0.25%
2024/02/23	40	259.19	12	254.08	253.00	28	6,487	0.43%
2024/02/22	1	251.50	13	255.23	254.50	-12	6,364	-0.19%
2024/02/21	5	236.50	0	0.00	236.50	5	6,285	0.08%
2024/02/19	6.1	245.79	1.2	240.87	240.50	4.9	6,365	0.08%
2024/02/16	5.2	246.06	6	246.33	248.00	-0.8	6,428	-0.01%
2024/02/15	2	230.00	28	227.45	235.00	-26	6,407	-0.41%
2024/02/05	1	219.50	1	220.00	219.00	0	6,563	0.00%
2024/02/02	0	0.00	0.4	217.50	216.50	-0.4	6,768	-0.01%
2024/02/01	6	217.00	0	0.00	217.00	6	6,831	0.09%
2024/01/31	5	219.00	0	0.00	219.00	5	6,912	0.07%
2024/01/30	10	225.00	0	0.00	222.50	10	6,893	0.15%
2024/01/29	1	227.50	3	225.00	225.00	-2	6,876	-0.03%
2024/01/26	10	223.00	6	218.25	219.50	4	6,900	0.06%
2024/01/24	2	218.75	1	218.00	216.50	1	7,217	0.01%
2024/01/23	2	214.50	9.1	219.27	220.50	-7.1	7,271	-0.10%
2024/01/22	1	205.00	9	202.56	205.50	-8	7,049	-0.11%
2024/01/19	0	191.50	1	193.00	191.00	-1	6,986	-0.01%
2024/01/18	7	195.50	1.1	200.91	197.00	5.9	6,972	0.08%
2024/01/17	1	204.49	0	0.00	205.00	1	6,919	0.01%
2024/01/16	0	0.00	6	204.50	204.50	-6	6,830	-0.09%
2024/01/15	11	190.36	348	196.93	203.50	-337	6,744	-5.00%	大賣/鉅額交易
2024/01/12	2	189.75	0	0.00	189.00	2	6,546	0.03%
2024/01/11	4	187.88	48	190.67	191.50	-44	6,489	-0.68%
2024/01/10	20	180.75	21	181.17	189.00	-1	6,488	-0.02%
2024/01/09	1	185.50	6	186.00	186.50	-5	6,323	-0.08%
2024/01/08	0	0.00	3	183.50	183.50	-3	6,330	-0.05%
2024/01/05	1	180.50	2	182.00	183.50	-1	6,336	-0.02%
2024/01/04	2	176.00	2	177.50	180.00	0	6,296	0.00%
2024/01/03	0	0.00	2	174.25	177.50	-2	6,295	-0.03%
2024/01/02	0	0.00	1	176.00	173.50	-1	6,320	-0.02%
2023/12/29	0	0.00	2	174.00	174.50	-2	6,333	-0.03%
2023/12/28	6	169.75	8	170.94	173.50	-2	6,368	-0.03%
2023/12/27	5	168.10	0	0.00	168.00	5	6,389	0.08%
2023/12/26	0	0.00	2	168.00	172.50	-2	6,375	-0.03%
2023/12/25	1.1	170.00	0	0.00	168.00	1.1	6,407	0.02%
2023/12/22	24	172.21	0	0.00	171.50	24	6,401	0.37%
2023/12/21	51	174.06	0	0.00	173.50	51	6,430	0.79%
2023/12/20	1	182.00	0	0.00	178.00	1	6,423	0.02%
2023/12/19	1	180.00	4	180.88	181.50	-3	6,383	-0.05%
2023/12/18	92	174.00	11	175.00	181.50	81	6,314	1.28%
2023/12/15	224.4	176.70	18.2	184.06	172.00	206.2	6,262	3.29%	大買/鉅額交易
2023/12/14	0	186.00	17	187.26	186.50	-17	5,929	-0.29%
2023/12/13	22.1	181.48	10	184.00	180.00	12.1	6,067	0.20%
2023/12/12	1	183.50	7	183.00	181.00	-6	6,307	-0.10%
2023/12/11	6	177.50	0	177.00	179.00	6	6,307	0.09%
2023/12/08	3	183.17	0	0.00	182.50	3	6,312	0.05%
2023/12/07	6.1	180.19	7	182.21	182.00	-1	6,321	-0.02%
2023/12/06	8	178.44	2	179.50	180.00	6	6,256	0.10%
2023/12/05	2.1	170.52	91	174.32	179.00	-88.9	6,182	-1.44%
2023/11/30	2	166.00	0	0.00	166.00	2	6,185	0.03%
2023/11/29	1	166.00	0.1	166.50	166.00	0.9	6,221	0.02%
2023/11/28	0	0.00	1	168.00	166.50	-1	6,249	-0.02%
2023/11/27	85	167.24	0	0.00	166.50	85	6,305	1.35%
2023/11/24	3.1	171.86	280	172.90	173.50	-276.9	6,299	-4.40%	大賣/鉅額交易
2023/11/22	2	165.00	3	166.67	168.00	-1	6,358	-0.02%
2023/11/21	1	163.50	0	0.00	163.50	1	6,356	0.02%
2023/11/20	2	166.75	0	0.00	165.50	2	6,356	0.03%
2023/11/17	15	169.90	11	170.95	168.50	4	6,332	0.06%
2023/11/16	2	169.25	3	169.00	170.00	-1	6,303	-0.02%
2023/11/15	2	169.49	3	167.83	165.50	-1	6,246	-0.02%
2023/11/13	0	0.00	10	164.20	166.00	-10	6,074	-0.16%
2023/11/10	12	158.92	11	154.64	159.00	1	5,813	0.02%
2023/11/09	2	147.75	0	0.00	151.00	2	5,631	0.04%
2023/11/08	6	148.17	1	145.49	147.00	5	5,657	0.09%
2023/11/07	0	0.00	20	139.00	140.00	-20	5,620	-0.36%
2023/11/06	41	142.94	20	141.50	141.00	21	5,696	0.37%
2023/11/03	3	139.33	2	140.00	140.00	1	5,700	0.02%
2023/11/02	7	142.21	2	139.50	139.50	5	5,716	0.09%
2023/11/01	12	136.17	0	0.00	143.50	12	5,589	0.21%
2023/10/31	52	150.50	4	153.38	150.50	48	5,324	0.90%
2023/10/30	4	167.63	0	0.00	167.00	4	5,302	0.08%
2023/10/27	2	166.75	0	165.50	167.50	2	5,387	0.04%
2023/10/26	100	166.80	4	166.75	164.00	96	5,434	1.77%
2023/10/25	70	170.21	0	0.00	170.00	70	5,423	1.29%
2023/10/24	44	171.58	0	0.00	172.00	44	5,466	0.80%
2023/10/20	1	168.00	3	172.16	170.50	-2	5,712	-0.04%
2023/10/19	3	173.50	0	0.00	173.00	3	5,913	0.05%
2023/10/18	1	177.00	1	174.50	175.00	0	5,963	0.00%
2023/10/17	2	180.99	0	0.00	179.50	2	5,956	0.03%
2023/10/16	1	176.00	2	175.75	175.50	-1	6,000	-0.02%
2023/10/13	0	0.00	0	173.56	172.00	0	6,119	0.00%
2023/10/12	0	0.00	1	175.00	175.50	-1	6,335	-0.02%
2023/10/11	2	174.25	1	176.47	172.00	1	6,489	0.02%
2023/10/06	2	172.00	0	0.00	176.00	2	6,735	0.03%
2023/10/05	1	179.00	2	179.25	175.00	-1	6,810	-0.01%
2023/10/04	2	179.50	2	179.00	182.00	0	6,988	0.00%
2023/10/03	0	0.00	0	180.00	176.50	0	7,197	0.00%
2023/10/02	0	182.88	0	0.00	182.50	0	7,640	0.00%
2023/09/28	1	182.50	0	0.00	181.00	1	7,767	0.01%
2023/09/27	2	182.50	0	0.00	183.00	2	7,818	0.03%
2023/09/26	3	183.00	7	182.07	179.00	-4	7,938	-0.05%
2023/09/25	4	179.25	1	175.00	177.50	3	8,099	0.04%
2023/09/22	0	0.00	0	181.00	181.00	0	8,446	0.00%
2023/09/20	1	188.90	0	190.00	183.00	1	8,701	0.01%
2023/09/19	10	188.45	12	187.00	187.00	-2	8,614	-0.02%
2023/09/18	7	189.49	4	190.38	188.00	3	8,476	0.04%
2023/09/15	69	182.33	70	176.74	178.50	-1	8,215	-0.01%
2023/09/14	0	166.50	0	0.00	167.50	0	7,911	0.00%
2023/09/13	3	160.17	2.1	161.74	160.50	1	7,851	0.01%
2023/09/12	2	166.00	4	168.38	165.50	-2	7,792	-0.03%
2023/09/11	4	171.13	50	169.04	170.00	-46	7,726	-0.60%
2023/09/08	2	168.50	1.1	168.14	166.50	0.9	7,673	0.01%
2023/09/07	2	164.25	6	163.75	165.50	-4	7,677	-0.05%
2023/09/06	3	169.67	9	167.89	166.00	-6	7,691	-0.08%
2023/09/05	2	160.50	6	162.67	165.00	-4	7,660	-0.05%
2023/09/04	7	158.50	10	158.75	159.00	-3	7,600	-0.04%
2023/09/01	1	160.00	4	160.00	159.00	-3	7,583	-0.04%
2023/08/31	48	160.17	4	159.75	160.00	44	7,547	0.58%
2023/08/30	12	157.83	7	157.29	157.50	5	7,489	0.07%
2023/08/29	9	154.50	9	157.56	157.00	0	7,445	0.00%
2023/08/28	3	147.50	3	149.83	150.00	0	7,327	0.00%
2023/08/24	1.1	142.18	0	0.00	142.50	1.1	7,278	0.02%
2023/08/23	0	0.00	1	140.50	142.00	-1	7,413	-0.01%
2023/08/22	2	138.75	0	0.00	138.00	2	7,463	0.03%
2023/08/21	1	138.50	0	0.00	138.50	1	7,474	0.01%
2023/08/18	1	139.00	0	0.00	138.50	1	7,510	0.01%
2023/08/17	1	138.00	2.1	142.10	143.50	-1.1	7,497	-0.01%
2023/08/16	0.1	138.00	0	0.00	137.00	0.1	7,498	0.00%
2023/08/14	2	137.25	0	0.00	139.00	2	7,452	0.03%
2023/08/11	1	143.00	1.1	142.71	143.50	-0.1	7,361	0.00%
2023/08/10	0	143.50	0	0.00	145.00	0	7,284	0.00%
2023/08/09	0	0.00	1	155.00	151.50	-1	7,190	-0.01%
2023/08/08	2	156.75	1	160.00	157.00	1	7,172	0.01%
2023/08/07	0.1	153.00	0	0.00	153.00	0.1	7,096	0.00%
2023/08/04	0	0.00	1	152.00	153.00	-1	7,112	-0.01%
2023/08/02	8	153.19	3	155.68	151.50	5	7,156	0.07%
2023/08/01	0	159.00	3	153.83	156.00	-3	7,157	-0.04%
2023/07/31	6	160.75	3	164.83	160.50	3	7,087	0.04%
2023/07/28	4	162.63	1	161.50	165.50	3	7,045	0.04%
2023/07/27	2	165.50	3	163.83	163.50	-1	7,092	-0.01%
2023/07/26	4	167.13	7	164.21	164.00	-3	7,021	-0.04%
2023/07/25	8	162.38	5	163.10	164.50	3	6,878	0.04%
2023/07/24	8	155.88	9	158.17	158.50	-1	6,735	-0.01%
2023/07/21	0	0.00	1	145.00	149.50	-1	6,458	-0.02%
2023/07/20	7	146.50	5	146.10	147.50	2	6,443	0.03%
2023/07/18	4	144.75	1	142.50	141.50	3	6,490	0.05%
2023/07/17	3	149.00	6	149.08	149.00	-3	6,392	-0.05%
2023/07/14	2	147.25	5	148.20	144.00	-3	6,242	-0.05%
2023/07/13	2	149.00	7	145.21	144.50	-5	6,123	-0.08%
2023/07/12	0	0.00	0	141.00	143.00	0	5,938	0.00%
2023/07/11	3	145.00	2	142.00	140.50	1	5,853	0.02%
2023/07/10	11	145.64	8	145.56	146.00	3	5,727	0.05%
2023/07/07	7	141.93	6	141.08	144.00	1	5,747	0.02%
2023/07/06	3	136.00	0	0.00	136.50	3	5,326	0.06%
2023/07/04	0	0.00	0	136.00	133.50	0	5,304	0.00%
2023/07/03	1	139.50	30	139.42	137.50	-29	5,175	-0.56%
2023/06/30	281	133.97	282	134.42	136.00	-1	4,961	-0.02%	大買/大賣/
2023/06/29	5	121.80	38	123.75	129.50	-33	4,553	-0.72%
2023/06/28	25	118.00	15	116.07	118.00	10	4,363	0.23%
2023/06/27	1	113.49	0	0.00	113.00	1	4,255	0.02%
2023/06/21	1	113.50	1	112.00	112.00	0	4,249	0.00%
2023/06/20	0	0.00	1	111.00	112.50	-1	4,249	-0.02%
2023/06/19	22	113.89	0	0.00	112.50	22	4,251	0.52%
2023/06/16	5	113.80	4	116.00	113.00	1	4,261	0.02%
2023/06/15	1	112.00	1	113.00	113.00	0	4,258	0.00%
2023/06/14	1	108.50	0	0.00	111.00	1	4,242	0.02%
2023/06/12	7	115.14	0	0.00	112.50	7	4,226	0.17%
2023/06/09	3	115.33	12	116.42	116.00	-9	4,198	-0.21%
2023/06/08	3	111.00	4	112.63	110.00	-1	4,149	-0.02%
2023/06/07	1	111.50	0	0.00	112.50	1	4,176	0.02%
2023/06/05	2	110.50	0.2	111.50	109.50	1.9	4,162	0.04%
2023/06/02	7	110.50	0	0.00	110.00	7	4,182	0.17%
2023/06/01	0	0.00	0.1	110.00	111.00	-0.1	4,174	0.00%
2023/05/30	3	108.00	3.2	109.69	109.50	-0.2	4,128	0.00%
2023/05/29	3	109.00	18	109.75	109.50	-15	4,073	-0.37%
2023/05/26	0	0.00	2	101.21	103.00	-2	3,928	-0.05%
2023/05/25	2	99.39	0	0.00	98.60	2	3,868	0.05%
2023/05/24	5.1	99.02	1	98.90	98.60	4.1	3,857	0.11%
2023/05/23	1	103.00	0	0.00	101.00	1	3,851	0.03%
2023/05/22	11	103.27	12.3	102.83	102.50	-1.3	3,926	-0.03%
2023/05/19	4	98.43	0	0.00	98.00	4	3,934	0.10%
2023/05/18	7.1	99.89	0	0.00	99.70	7.1	3,932	0.18%
2023/05/17	2	99.85	0	0.00	100.00	2	3,948	0.05%
2023/05/15	0	0.00	1	98.60	98.20	-1	3,957	-0.03%
2023/05/11	1.2	100.00	0	0.00	100.00	1.2	3,975	0.03%
2023/05/10	1	105.00	0.1	104.00	103.50	1	3,949	0.02%
2023/05/09	1	107.00	1.2	104.19	103.00	-0.2	3,939	-0.01%
2023/05/08	0	0.00	0.1	112.50	109.00	-0.1	3,971	0.00%
2023/05/05	2	115.00	1	115.50	114.00	1	3,883	0.03%
2023/05/04	0	0.00	3	117.50	117.50	-3	3,912	-0.08%
2023/05/03	2	116.50	5	115.50	116.00	-3	4,009	-0.07%
2023/05/02	3.1	113.01	0	0.00	113.50	3.1	3,968	0.08%
2023/04/28	0.1	110.50	0	0.00	110.50	0.1	3,980	0.00%
2023/04/26	1	110.50	0	0.00	111.00	1	4,020	0.02%
2023/04/25	0	0.00	1	111.00	109.00	-1	4,004	-0.02%
2023/04/24	1	113.00	0	0.00	113.50	1	3,966	0.03%
2023/04/21	0	0.00	1	117.00	115.00	-1	3,934	-0.03%
2023/04/20	1	116.50	3	119.00	114.50	-2	3,810	-0.05%
2023/04/19	0	0.00	3	118.50	115.50	-3	3,799	-0.08%
2023/04/17	0	0.00	2	115.00	115.50	-2	3,711	-0.05%
2023/04/14	2	111.00	0	0.00	112.00	2	3,647	0.05%
2023/04/13	1	112.00	11.6	112.25	112.50	-10.6	3,634	-0.29%
2023/04/12	16	102.81	29.1	107.69	112.50	-13.1	3,558	-0.37%
2023/04/11	11	103.45	9	105.72	106.00	2	3,367	0.06%
2023/04/10	1	105.05	4.1	104.73	105.00	-3.1	3,443	-0.09%
2023/04/07	2	102.50	21	101.12	102.50	-19	3,296	-0.58%
2023/04/06	2	96.25	1	97.20	98.00	1	3,247	0.03%
2023/03/31	5	93.68	1	94.30	94.60	4	3,358	0.12%
2023/03/30	1	92.00	0	0.00	92.40	1	3,436	0.03%
2023/03/29	2	97.10	6	94.22	93.60	-4	3,410	-0.12%
2023/03/28	1	97.70	0	0.00	96.50	1	3,430	0.03%
2023/03/27	2	97.61	0.3	99.10	97.30	1.7	3,450	0.05%
2023/03/24	1	98.00	0	0.00	99.00	1	3,489	0.03%
2023/03/22	2.1	98.31	0.1	98.80	98.30	2	3,549	0.06%
2023/03/21	2	99.75	0	0.00	98.50	2	3,565	0.06%
2023/03/20	1	100.00	1	98.80	99.50	0	3,563	0.00%
2023/03/17	1	97.00	0	0.00	97.60	1	3,593	0.03%
2023/03/16	1.2	96.03	0	0.00	96.10	1.2	3,686	0.03%
2023/03/15	3.2	98.15	0	0.00	97.90	3.2	3,776	0.08%
2023/03/14	2	101.24	1.1	100.50	99.50	1	3,823	0.02%
2023/03/13	1	98.70	1	102.00	102.00	0	3,864	0.00%
2023/03/10	2	99.25	0	0.00	98.50	2	3,921	0.05%
2023/03/09	4	103.00	0	0.00	102.50	4	3,897	0.10%
2023/03/08	1	105.00	1	104.50	105.00	0	3,900	0.00%
2023/03/07	1	104.50	3	106.00	107.00	-2	3,966	-0.05%
2023/03/06	0	0.00	0.1	103.50	103.00	-0.1	3,954	0.00%
2023/03/01	2	104.50	0	0.00	104.50	2	4,002	0.05%
2023/02/24	0	0.00	2	103.50	104.00	-2	4,103	-0.05%
2023/02/23	0	0.00	2	106.00	106.50	-2	4,187	-0.05%
2023/02/22	0	0.00	19	105.66	106.00	-19	4,189	-0.45%
2023/02/21	4	105.13	1	108.00	105.50	3	4,176	0.07%
2023/02/20	8	106.50	18	106.06	106.50	-10	4,187	-0.24%
2023/02/17	0.1	103.00	2	101.75	102.50	-1.9	4,128	-0.05%
2023/02/16	4	100.00	1	99.10	99.00	3	4,124	0.07%
2023/02/15	3	100.17	6	100.00	100.00	-3	4,121	-0.07%
2023/02/14	2	98.75	3	98.43	99.00	-1	4,113	-0.02%
2023/02/10	3.1	97.10	0	0.00	97.30	3.1	4,152	0.07%
2023/02/08	2	98.95	0	0.00	98.40	2	4,093	0.05%
2023/02/07	1	101.00	1	99.50	99.50	0	4,073	0.00%
2023/02/06	2	101.00	0	0.00	99.60	2	4,063	0.05%
2023/02/03	1	105.00	0	0.00	105.00	1	3,971	0.03%
2023/02/02	6	105.08	7	105.21	105.50	-1	4,028	-0.02%
2023/02/01	27	104.76	8	105.56	105.00	19	3,987	0.48%
2023/01/31	14	98.74	16.2	99.09	99.10	-2.2	3,898	-0.06%
2023/01/30	0	0.00	2	96.30	95.80	-2	3,893	-0.05%
2023/01/17	0.2	95.00	0	0.00	95.00	0.2	4,001	0.00%
2023/01/16	2	92.50	5	92.92	92.90	-3	4,039	-0.07%
2023/01/12	2	93.70	1	94.50	92.60	1	4,140	0.02%
2023/01/11	1	93.70	1	94.40	93.30	0	4,190	0.00%
2023/01/10	2	93.35	1	92.90	93.30	1	4,159	0.02%
2023/01/09	0	0.00	2	92.95	93.30	-2	4,100	-0.05%
2023/01/04	1	92.00	2.1	92.29	91.70	-1.1	3,978	-0.03%
2023/01/03	28	90.85	29.2	90.00	90.90	-1.2	3,951	-0.03%
2022/12/30	6	90.28	5	90.50	88.60	1	3,912	0.03%
2022/12/29	16	90.29	27	90.98	90.80	-11	3,854	-0.29%
2022/12/28	25.1	90.94	30.3	91.65	91.90	-5.2	3,763	-0.14%
2022/12/27	10	87.20	7	88.00	88.00	3	3,626	0.08%
2022/12/26	2	88.50	1	86.60	86.20	1	3,627	0.03%
2022/12/23	3	89.60	4	89.78	88.90	-1	3,619	-0.03%
2022/12/22	3	88.90	2.1	88.37	90.00	1	3,537	0.03%
2022/12/21	10	85.91	9	83.70	83.70	1	3,507	0.03%
2022/12/19	1	86.00	0	0.00	85.50	1	3,524	0.03%
2022/12/16	0.3	89.77	0	0.00	87.70	0.3	3,573	0.01%
2022/12/15	3	90.90	0	0.00	90.90	3	3,556	0.08%
2022/12/14	0	0.00	0.1	90.10	90.30	-0.1	3,528	0.00%
2022/12/12	2	88.05	3	87.97	88.30	-1	3,484	-0.03%
2022/12/09	3	89.03	1	88.50	88.50	2	3,476	0.06%
2022/12/08	3	90.40	3	90.20	90.00	0	3,421	0.00%
2022/12/07	3	87.67	0	0.00	85.90	3	3,324	0.09%
2022/12/06	11	91.64	11	89.81	90.20	0	3,217	0.00%
2022/12/05	6	89.90	0	0.00	88.80	6	3,152	0.19%
2022/12/02	1	88.50	4	89.35	88.70	-3	3,095	-0.10%
2022/11/30	1.2	84.41	0	0.00	85.00	1.2	2,989	0.04%
2022/11/29	5	83.60	8	84.53	85.10	-3	2,969	-0.10%
2022/11/28	1	79.30	2	81.05	82.50	-1	2,896	-0.03%
2022/11/25	2	81.50	0	0.00	80.50	2	2,882	0.07%
2022/11/24	0	0.00	1	82.00	82.50	-1	2,859	-0.03%
2022/11/23	3	82.27	7	82.56	82.10	-4	2,838	-0.14%
2022/11/22	4	84.15	38	83.23	82.90	-34	2,816	-1.21%
2022/11/21	30	86.60	3	85.50	86.30	27	2,738	0.99%
2022/11/18	11	81.84	10	79.50	79.50	1	2,648	0.04%
2022/11/17	2	82.20	1	82.20	82.00	1	2,654	0.04%
2022/11/16	19	81.69	23	82.03	81.90	-4	2,656	-0.15%
2022/11/15	30	82.57	30	81.80	81.80	0	2,614	0.00%
2022/11/14	7	81.44	1	81.70	81.70	6	2,645	0.23%
2022/11/11	5	81.00	0	0.00	78.50	5	2,801	0.18%
2022/11/10	0	0.00	2	78.65	79.60	-2	3,002	-0.07%
2022/11/09	2	78.60	0	0.00	78.30	2	3,016	0.07%
2022/11/08	0	0.00	1	80.80	80.20	-1	2,979	-0.03%
2022/10/31	1	78.90	1	77.30	77.00	0	2,895	0.00%
2022/10/28	1	81.20	1	81.20	80.80	0	2,838	0.00%
2022/10/27	1	80.90	2	80.35	81.20	-1	2,823	-0.04%
2022/10/26	1	78.80	2	79.75	80.00	-1	2,780	-0.04%
2022/10/25	1	78.40	1	77.76	80.00	0	2,724	0.00%
2022/10/24	1	77.70	0.1	77.01	78.10	0.9	2,582	0.04%
2022/10/21	0	0.00	1	72.81	73.60	-1	2,496	-0.04%
2022/10/20	5	69.86	8	71.40	71.60	-3	2,421	-0.12%
2022/10/19	0	0.00	1.1	67.92	70.40	-1.1	2,376	-0.04%
2022/10/14	10	65.70	15	65.77	65.40	-5	2,359	-0.21%
2022/10/13	0	0.00	9	63.48	63.40	-9	2,375	-0.38%
2022/10/11	1	66.40	1	66.70	66.80	0	2,416	0.00%
2022/10/06	0	0.00	0	66.10	66.00	0	2,469	0.00%
2022/10/05	1	66.80	0	66.75	66.20	1	2,505	0.04%
2022/10/04	77	64.37	0	65.00	65.40	77	2,561	3.01%
2022/10/03	9	62.00	0	0.00	63.60	9	2,546	0.35%
2022/09/30	57	61.11	0	0.00	62.80	57	2,559	2.23%
2022/09/29	32	64.99	41	62.10	62.10	-9	2,542	-0.35%
2022/09/28	1.1	63.19	89	63.53	63.00	-87.9	2,539	-3.46%
2022/09/27	33	66.01	0	0.00	66.80	33	2,548	1.30%
2022/09/26	70.2	69.11	0	66.80	66.40	70.2	2,544	2.76%
2022/09/23	1.7	71.80	145	70.76	70.40	-143.3	2,556	-5.61%	大賣/鉅額交易
2022/09/22	2.1	76.57	2	76.30	76.20	0.1	2,561	0.00%
2022/09/21	1	79.20	0	0.00	78.30	1	2,574	0.04%
2022/09/20	0.1	78.60	0	0.00	77.90	0.1	2,636	0.00%
2022/09/19	0	0.00	6	81.00	80.80	-6	2,673	-0.22%
2022/09/16	1	82.50	0	0.00	81.90	1	2,731	0.04%
2022/09/15	2	82.95	0	0.00	82.80	2	2,743	0.07%
2022/09/14	0	0.00	29	82.35	82.50	-29	2,775	-1.04%
2022/09/13	1	84.40	0	0.00	83.50	1	2,794	0.04%
2022/09/12	1	83.00	0	0.00	83.70	1	2,837	0.04%
2022/09/07	5	80.60	0	0.00	80.50	5	2,967	0.17%
2022/09/06	0.1	82.60	1	81.90	82.00	-0.9	3,156	-0.03%
2022/09/05	0.1	84.20	0	0.00	83.00	0.1	3,182	0.00%
2022/09/02	0.2	85.30	0	0.00	84.60	0.2	3,185	0.01%
2022/09/01	0.3	86.80	0	0.00	85.30	0.3	3,198	0.01%
2022/08/31	3	86.90	0	0.00	87.30	3	3,214	0.09%
2022/08/26	1.1	86.13	0	0.00	86.10	1.1	3,237	0.03%
2022/08/25	0	0.00	2	87.50	87.70	-2	3,223	-0.06%
2022/08/24	11	87.72	0.1	88.36	88.20	11	3,225	0.34%
2022/08/23	5.3	86.93	4.3	86.60	86.60	1	3,215	0.03%
2022/08/22	3	86.27	0.5	85.52	86.20	2.5	3,253	0.08%
2022/08/19	5.3	85.92	2.5	86.16	86.50	2.8	3,243	0.09%
2022/08/18	227.6	83.99	6	83.35	83.90	221.6	3,198	6.93%	大買/鉅額交易
2022/08/17	6.6	91.19	217	89.42	88.00	-210.4	3,013	-6.98%	大賣/鉅額交易
2022/08/16	0.2	98.20	0	0.00	97.70	0.2	2,843	0.01%
2022/08/11	0	0.00	2	99.50	99.10	-2	2,927	-0.07%
2022/08/10	0	0.00	1	102.00	101.00	-1	2,940	-0.03%
2022/08/09	1	101.00	1	101.00	101.00	0	2,968	0.00%
2022/08/08	0	100.00	0	0.00	100.00	0	3,027	0.00%
2022/08/04	1.2	96.77	0	0.00	97.20	1.2	3,186	0.04%
2022/08/03	0	0.00	5	99.76	99.90	-5	3,194	-0.16%
2022/08/02	0.1	99.70	0	0.00	98.90	0.1	3,214	0.00%
2022/08/01	0	0.00	1	102.01	101.50	-1	3,236	-0.03%
2022/07/29	1.1	102.00	0	104.50	102.00	1	3,250	0.03%
2022/07/28	0	0.00	19.1	100.40	100.50	-19.1	3,278	-0.58%
2022/07/25	0	0.00	2	101.50	100.00	-2	3,457	-0.06%
2022/07/22	2	98.35	0	0.00	98.00	2	3,576	0.06%
2022/07/21	2	97.80	10	97.10	97.80	-8	3,745	-0.21%
2022/07/20	11	97.41	10	97.10	97.40	1	4,535	0.02%
2022/07/19	30	97.58	1	97.10	97.40	29	4,609	0.63%
2022/07/15	0.1	95.11	0	0.00	94.40	0.1	4,720	0.00%
2022/07/13	1.1	98.35	0	0.00	96.40	1.1	4,957	0.02%
2022/07/12	2	98.85	0	0.00	98.00	2	5,311	0.04%
2022/07/08	1	106.00	0	0.00	105.00	1	6,030	0.02%
2022/07/07	0	0.00	2	107.00	106.00	-2	6,067	-0.03%
2022/07/06	3	109.00	21	107.12	106.50	-18	6,132	-0.29%
2022/07/05	24	113.50	3	113.17	112.50	21	6,141	0.34%
2022/07/04	0	0.00	1	111.50	112.50	-1	6,096	-0.02%
2022/07/01	2	112.00	9	111.56	109.00	-7	6,082	-0.12%
2022/06/30	1	111.00	2	112.25	110.50	-1	6,034	-0.02%
2022/06/29	0	0.00	1	109.52	110.50	-1	6,062	-0.02%
2022/06/28	4	109.63	4	109.75	108.50	0	6,091	0.00%
2022/06/27	1	106.50	1	107.50	108.00	0	6,062	0.00%
2022/06/24	0	0.00	4	105.75	107.50	-4	6,191	-0.06%
2022/06/23	3	100.03	6	100.17	101.50	-3	6,235	-0.05%
2022/06/22	1	100.00	2	100.00	99.70	-1	6,360	-0.02%
2022/06/21	1	100.50	6	99.97	101.00	-5	6,577	-0.08%
2022/06/20	3	100.97	0	0.00	99.80	3	6,562	0.05%
2022/06/17	8.1	101.57	0	0.00	101.00	8.1	6,524	0.12%
2022/06/16	2.1	107.50	5	107.00	105.50	-2.9	6,414	-0.05%
2022/06/15	31	114.21	22	114.32	108.00	9	6,386	0.14%
2022/06/14	3.1	108.85	0	0.00	110.00	3.1	6,176	0.05%
2022/06/13	0	113.00	2	112.75	112.00	-2	6,137	-0.03%
2022/06/09	3.2	114.84	1	115.00	114.50	2.2	6,112	0.04%
2022/06/08	1	113.00	0	0.00	113.50	1	6,089	0.02%
2022/06/07	1.2	112.70	0	0.00	114.00	1.2	6,089	0.02%
2022/06/06	0	0.00	3	113.17	113.00	-3	6,101	-0.05%
2022/06/02	4	112.88	16	113.00	112.50	-12	6,122	-0.20%
2022/05/31	1	115.50	1	115.00	116.00	0	6,126	0.00%
2022/05/30	1.2	115.94	3	116.67	116.50	-1.8	6,120	-0.03%
2022/05/27	1	113.50	1	113.00	113.00	0	6,065	0.00%
2022/05/26	4	112.25	2	113.75	112.50	2	6,065	0.03%
2022/05/25	0	0.00	1	115.50	115.00	-1	6,042	-0.02%
2022/05/24	6.1	116.34	1	116.50	114.50	5.1	6,028	0.08%
2022/05/23	0	0.00	1	118.00	119.50	-1	5,968	-0.02%
2022/05/20	2	119.75	5	121.20	117.50	-3	5,961	-0.05%
2022/05/19	1	117.50	0	0.00	119.00	1	5,901	0.02%
2022/05/18	3	120.17	0	0.00	120.00	3	5,866	0.05%
2022/05/17	5	118.70	2	118.50	118.50	3	5,839	0.05%
2022/05/16	0	0.00	3.3	118.05	118.50	-3.3	5,809	-0.06%
2022/05/13	29.3	119.21	30.3	118.73	116.00	-1	5,750	-0.02%
2022/05/12	3	113.83	2	114.50	112.00	1	5,612	0.02%
2022/05/11	2.3	117.07	10	117.30	115.50	-7.7	5,588	-0.14%
2022/05/10	9	116.22	2	115.25	117.50	7	5,551	0.13%
2022/05/09	12.2	116.43	1	119.00	116.00	11.2	5,528	0.20%
2022/05/06	1.2	119.76	0	0.00	119.50	1.2	5,498	0.02%
2022/05/05	3	124.00	3	122.50	122.00	0	5,479	0.00%
2022/05/04	9	121.06	1.3	120.96	120.50	7.7	5,462	0.14%
2022/05/03	7	125.21	0	0.00	123.50	7	5,418	0.13%
2022/04/29	1	127.50	2	127.75	127.50	-1	5,388	-0.02%
2022/04/28	15	128.63	1.4	127.07	125.00	13.6	5,336	0.25%
2022/04/27	7	130.36	5	131.60	134.00	2	5,177	0.04%
2022/04/26	121	136.30	129	136.36	133.50	-8	5,001	-0.16%	大買/大賣/
2022/04/25	12	127.63	11	129.14	127.50	1	4,210	0.02%
2022/04/22	0	0.00	3	129.33	128.50	-3	4,124	-0.07%
2022/04/21	16	130.41	1	128.00	127.50	15	4,080	0.37%
2022/04/20	13	131.00	5.2	129.45	131.00	7.9	4,037	0.19%
2022/04/19	4	132.00	4.9	133.73	133.50	-0.9	3,920	-0.02%
2022/04/18	101	134.00	101	135.46	132.50	0	3,801	0.00%	大買/大賣/
2022/04/15	15.6	130.14	24.3	131.80	130.50	-8.7	3,517	-0.25%
2022/04/14	3.2	121.52	19	121.18	124.00	-15.9	3,058	-0.52%
2022/04/13	1	118.00	1	118.50	117.50	0	2,849	0.00%
2022/04/12	0.2	117.50	8	117.81	118.50	-7.9	2,793	-0.28%
2022/04/11	2	117.50	0	0.00	115.00	2	2,716	0.07%
2022/04/08	2.2	113.71	1	116.50	116.50	1.2	2,684	0.04%
2022/04/07	1.1	112.05	0	0.00	112.00	1.1	2,655	0.04%
2022/04/06	0.1	116.00	4	117.13	115.00	-3.9	2,628	-0.15%
2022/04/01	2.2	115.97	6.2	114.76	115.50	-4.1	2,591	-0.16%
2022/03/31	4.2	111.79	4	114.75	111.00	0.2	2,490	0.01%
2022/03/30	1.1	113.05	3	113.00	112.50	-1.9	2,432	-0.08%
2022/03/29	10.5	115.07	1	114.00	113.50	9.5	2,388	0.40%
2022/03/28	5	119.50	0	0.00	121.50	5	2,230	0.22%
2022/03/25	4	118.38	2	118.50	119.00	2	2,145	0.09%
2022/03/24	11	116.09	10	117.70	119.50	1	2,259	0.04%
2022/03/23	1	111.50	3	112.50	111.50	-2	2,226	-0.09%
2022/03/22	1	110.50	1	112.00	112.00	0	2,223	0.00%
2022/03/21	4	110.50	1	110.00	109.50	3	2,209	0.14%
2022/03/18	1.2	109.50	0	0.00	109.00	1.2	2,212	0.05%
2022/03/11	0	0.00	0.1	107.00	106.50	-0.1	2,213	0.00%
2022/03/09	0	106.50	0	0.00	105.50	0	2,212	0.00%
2022/03/08	2.1	106.00	3	106.00	105.00	-0.9	2,187	-0.04%
2022/03/03	1	114.00	0	0.00	114.00	1	2,133	0.05%
2022/03/02	0.3	112.17	0	0.00	112.50	0.3	2,126	0.01%
2022/03/01	1.2	111.50	1	112.00	111.50	0.2	2,128	0.01%
2022/02/25	0	0.00	1	108.50	108.50	-1	2,217	-0.05%
2022/02/23	3	111.33	0	0.00	111.50	3	2,224	0.13%
2022/02/22	0	0.00	2	111.00	111.50	-2	2,257	-0.09%
2022/02/21	2	113.75	1	114.00	113.50	1	2,253	0.04%
2022/02/18	0	0.00	7	111.50	111.50	-7	2,228	-0.31%
2022/02/17	2.1	110.52	1	110.50	110.50	1.1	2,241	0.05%
2022/02/16	1	109.50	0	0.00	109.50	1	2,266	0.04%
2022/02/15	1.1	110.00	2	109.00	108.50	-1	2,287	-0.04%
2022/02/14	0	0.00	0.4	109.50	110.00	-0.4	2,309	-0.02%
2022/02/11	0.1	112.00	0	0.00	111.50	0.1	2,342	0.00%
2022/02/10	1	111.00	0	0.00	112.00	1	2,366	0.04%
2022/02/08	0	0.00	1	111.50	110.50	-1	2,457	-0.04%
2022/02/07	2	109.75	3	109.50	110.00	-1	2,461	-0.04%
2022/01/26	1	105.50	4	105.75	106.00	-3	2,482	-0.12%
2022/01/25	1	106.50	0	0.00	105.50	1	2,498	0.04%
2022/01/24	0.1	109.50	0	0.00	109.00	0.1	2,524	0.00%
2022/01/21	0	112.50	1	111.50	111.00	-1	2,549	-0.04%
2022/01/20	0	0.00	15	113.17	113.50	-15	2,657	-0.56%
2022/01/19	10.2	114.99	15	113.00	112.50	-4.9	2,676	-0.18%
2022/01/18	1.1	116.00	5	116.30	115.50	-3.9	2,674	-0.15%
2022/01/17	8	114.56	0	0.00	114.00	8	2,671	0.30%
2022/01/14	11.1	115.00	2	114.00	115.00	9.1	2,695	0.34%
2022/01/13	12.1	117.46	1	120.00	116.00	11.1	2,717	0.41%
2022/01/12	1	115.50	1	115.50	116.00	0	2,715	0.00%
2022/01/11	1	118.00	1	117.50	116.50	0	2,728	0.00%
2022/01/10	1	120.50	4	120.50	121.00	-3	2,728	-0.11%
2022/01/07	3	116.50	2	117.25	116.50	1	2,746	0.04%
2022/01/06	1	114.00	5	114.00	114.50	-4	2,795	-0.14%
2022/01/05	0	113.00	1	112.50	112.00	-1	2,868	-0.03%
2022/01/03	1	113.50	1	110.00	114.00	0	3,122	0.00%
2021/12/29	1	110.00	7	110.07	111.00	-6	4,067	-0.15%
2021/12/28	1	109.50	2	109.75	110.50	-1	4,345	-0.02%
2021/12/27	2	109.75	4	110.38	110.50	-2	4,786	-0.04%
2021/12/24	2	111.25	1	111.00	110.50	1	5,362	0.02%
2021/12/22	0	113.00	0	0.00	112.00	0	5,612	0.00%
2021/12/21	4	113.88	0	0.00	114.00	4	5,597	0.07%
2021/12/20	13	117.96	11	119.00	114.00	2	5,569	0.04%
2021/12/17	4	117.00	8	117.44	116.50	-4	5,313	-0.08%
2021/12/16	3	110.17	1	109.50	111.00	2	5,099	0.04%
2021/12/15	1	108.50	3	108.67	109.00	-2	5,101	-0.04%
2021/12/14	2	110.00	1	109.50	108.50	1	5,104	0.02%
2021/12/10	1	108.50	1	109.00	108.50	0	5,104	0.00%
2021/12/09	1	110.00	1	110.00	110.00	0	5,102	0.00%
2021/12/08	1	110.50	2	111.25	110.50	-1	5,113	-0.02%
2021/12/07	0.1	111.00	2	111.50	111.00	-1.9	5,148	-0.04%
2021/12/06	2	110.25	1	112.00	110.50	1	5,157	0.02%
2021/12/03	2	112.00	0	0.00	110.50	2	5,182	0.04%
2021/12/02	3	111.00	0	0.00	110.00	3	5,170	0.06%
2021/11/29	0.1	107.50	2	108.00	109.00	-1.9	5,193	-0.04%
2021/11/26	0	0.00	4	110.75	110.00	-4	5,190	-0.08%
2021/11/25	1	111.50	0	0.00	111.50	1	5,200	0.02%
2021/11/24	21	115.10	20	112.45	112.00	1	5,212	0.02%
2021/11/23	0	0.00	1	111.50	111.00	-1	5,118	-0.02%
2021/11/22	2	110.00	0	0.00	109.50	2	5,143	0.04%
2021/11/19	1	111.00	2	111.50	111.50	-1	5,154	-0.02%
2021/11/18	2.1	108.48	0	0.00	109.00	2.1	5,126	0.04%
2021/11/16	5	109.00	0	0.00	108.50	5	5,148	0.10%
2021/11/15	0.1	109.00	1	108.50	109.00	-0.9	5,155	-0.02%
2021/11/11	1	112.00	1	112.50	112.50	0	5,132	0.00%
2021/11/10	2	115.50	3	115.00	114.00	-1	5,123	-0.02%
2021/11/09	1.1	113.55	0	0.00	114.50	1.1	5,111	0.02%
2021/11/08	5	114.90	1	116.00	114.00	4	5,101	0.08%
2021/11/03	1	112.00	0	0.00	112.00	1	5,088	0.02%
2021/11/01	2	115.25	2	116.00	115.00	0	5,076	0.00%
2021/10/29	4	114.25	3	112.00	113.00	1	5,063	0.02%
2021/10/28	1	114.00	17	114.79	114.00	-16	5,017	-0.32%
2021/10/27	2	108.00	2	108.50	109.00	0	4,896	0.00%
2021/10/26	4	106.25	2	107.50	106.00	2	4,881	0.04%
2021/10/22	2	106.50	5	106.00	105.50	-3	4,896	-0.06%
2021/10/21	4	107.50	2	108.00	108.00	2	4,909	0.04%
2021/10/19	0.1	108.00	0	0.00	108.00	0.1	4,845	0.00%
2021/10/18	7	108.93	8	107.50	107.50	-1	4,837	-0.02%
2021/10/15	3	107.83	1	108.00	110.50	2	4,826	0.04%
2021/10/14	9	112.28	7	111.71	111.50	2	4,733	0.04%
2021/10/13	5	115.30	5	115.60	118.00	0	4,607	0.00%
2021/10/12	5	118.40	2	116.75	113.00	3	4,523	0.07%
2021/10/08	2	120.50	1	119.00	121.00	1	4,420	0.02%
2021/10/07	22.4	118.80	14	119.12	123.50	8.4	4,316	0.19%
2021/10/06	29	128.28	30	128.17	122.00	-1	4,053	-0.02%
2021/10/05	7	116.21	6	118.42	123.50	1	3,406	0.03%
2021/10/04	11	115.45	15.1	117.62	121.50	-4.1	3,164	-0.13%
2021/10/01	94	119.81	86	120.59	113.00	8	2,791	0.29%
2021/09/30	7.1	116.50	3	112.83	116.50	4.1	2,257	0.18%
2021/09/29	1	106.00	3	108.00	106.00	-2	2,115	-0.09%
2021/09/28	0.1	103.50	0	0.00	103.50	0.1	2,203	0.00%
2021/09/24	0.1	103.00	0	0.00	102.50	0.1	2,382	0.00%
2021/09/23	2.1	102.05	2	102.50	102.00	0.1	2,481	0.00%
2021/09/15	1	105.00	0	0.00	104.50	1	2,857	0.03%
2021/09/14	0.1	107.00	0	0.00	105.00	0.1	3,029	0.00%
2021/09/13	0.1	110.25	0	0.00	108.00	0.1	3,427	0.00%
2021/09/10	4.1	110.23	0	0.00	109.50	4.1	3,531	0.11%
2021/09/08	1.1	103.32	2	104.50	103.00	-0.9	3,798	-0.02%
2021/09/06	0	0.00	2	106.50	106.50	-2	4,273	-0.05%
2021/09/03	0.1	109.50	0	0.00	108.50	0.1	4,632	0.00%
2021/08/31	5	111.50	0	0.00	112.00	5	5,146	0.10%
2021/08/30	0	0.00	50	110.00	112.00	-50	5,221	-0.96%
2021/08/26	2	119.00	0	0.00	115.00	2	5,594	0.04%
2021/08/25	50	114.03	0	0.00	114.50	50	5,636	0.89%
2021/08/19	8	110.00	3	110.00	110.00	5	5,888	0.08%
2021/08/16	0	115.67	0	0.00	113.00	0	5,915	0.00%
2021/08/13	0	0.00	2	114.00	116.00	-2	5,921	-0.03%
2021/08/12	2	114.00	0	0.00	115.00	2	5,937	0.03%
2021/08/10	8	116.00	0	0.00	115.50	8	6,044	0.13%
2021/08/09	1	120.00	1	119.50	119.50	0	6,130	0.00%
2021/08/06	1	118.50	1	116.50	116.50	0	6,187	0.00%
2021/08/05	0	0.00	1	118.00	119.00	-1	6,271	-0.02%
2021/08/04	12	119.38	5	119.20	118.50	7	6,460	0.11%
2021/08/03	0	123.00	0	0.00	122.50	0	6,669	0.00%
2021/08/02	3	124.00	0	0.00	124.00	3	6,996	0.04%
2021/07/29	1	122.00	0	0.00	122.00	1	7,252	0.01%
2021/07/27	1	123.00	4	123.50	121.00	-3	7,352	-0.04%
2021/07/26	0	0.00	2	127.00	125.00	-2	7,485	-0.03%
2021/07/22	0	129.00	3	127.50	126.50	-3	7,517	-0.04%
2021/07/21	0	131.00	1	129.00	127.50	-1	7,536	-0.01%
2021/07/20	1	129.50	0	0.00	129.00	1	7,521	0.01%
2021/07/19	0	0.00	2	130.25	129.50	-2	7,501	-0.03%
2021/07/15	1	130.49	0	0.00	131.00	1	7,606	0.01%
2021/07/14	2	126.25	6	124.58	126.50	-4	7,680	-0.05%
2021/07/13	2	126.50	7	129.57	126.00	-5	7,810	-0.06%
2021/07/12	1	130.50	5	129.50	129.00	-4	7,844	-0.05%
2021/07/09	1	132.00	1	129.50	129.00	0	7,879	0.00%
2021/07/08	1	134.00	2	131.50	133.50	-1	7,911	-0.01%
2021/07/06	3	135.00	0	0.00	134.00	3	7,945	0.04%
2021/07/05	1	138.99	5	135.20	136.00	-4	7,924	-0.05%
2021/07/02	2	133.50	0	0.00	133.50	2	7,828	0.03%
2021/07/01	1	131.50	0	0.00	129.50	1	7,797	0.01%
2021/06/30	3	134.33	2	133.75	134.00	1	7,705	0.01%
2021/06/29	5	133.50	7	132.43	131.50	-2	7,616	-0.03%
2021/06/28	5	132.80	10	132.60	131.50	-5	7,515	-0.07%
2021/06/25	1	134.99	52	133.06	131.50	-51	7,436	-0.69%
2021/06/24	7	136.50	31	136.45	134.50	-24	7,399	-0.32%
2021/06/23	3	136.17	23	136.59	134.00	-20	7,310	-0.27%
2021/06/22	30	139.62	25	141.24	137.50	5	7,170	0.07%
2021/06/21	2	132.75	2	133.25	133.50	0	6,799	0.00%
2021/06/18	0	0.00	2	132.50	132.50	-2	6,703	-0.03%
2021/06/17	17	135.71	8	133.50	132.50	9	6,614	0.14%
2021/06/16	1	134.00	3	135.17	132.50	-2	6,410	-0.03%
2021/06/15	5	128.60	7	130.14	130.00	-2	6,149	-0.03%
2021/06/11	61	125.91	72	128.29	124.50	-11	5,929	-0.19%
2021/06/10	39	121.92	66	121.63	121.50	-27	5,562	-0.49%
2021/06/09	49	117.83	40	119.79	123.50	9	5,306	0.17%
2021/06/08	0	0.00	12	112.88	112.50	-12	5,065	-0.24%
2021/06/07	11	112.32	8	111.38	111.50	3	5,059	0.06%
2021/06/04	31	122.35	12.3	120.52	116.00	18.7	4,986	0.38%
2021/06/03	22	115.48	1	116.00	116.00	21	4,642	0.45%
2021/06/02	42	115.64	3	116.17	115.00	39	4,624	0.84%
2021/06/01	5	113.30	4	113.75	113.50	1	4,574	0.02%
2021/05/31	46	109.89	6	111.50	110.50	40	4,564	0.88%
2021/05/28	7	107.64	2	107.50	106.00	5	4,450	0.11%
2021/05/27	2	104.25	1	104.00	105.50	1	4,400	0.02%
2021/05/26	1.1	103.00	4	104.00	104.50	-2.9	4,505	-0.06%
2021/05/25	3	103.83	1	104.00	103.50	2	4,499	0.04%
2021/05/24	1	102.00	7	103.14	103.50	-6	4,519	-0.13%
2021/05/21	2	101.75	5	103.40	104.00	-3	4,565	-0.07%
2021/05/20	3	103.00	5	103.90	101.50	-2	4,619	-0.04%
2021/05/19	10	106.60	8	108.06	106.00	2	4,617	0.04%
2021/05/18	4	102.50	2	101.50	104.50	2	4,604	0.04%
2021/05/17	6.1	98.26	10	96.38	95.50	-3.9	4,577	-0.09%
2021/05/14	6	106.67	12	109.04	106.00	-6	4,465	-0.13%
2021/05/13	6	103.33	8	104.04	106.00	-2	4,390	-0.05%
2021/05/12	12.1	107.86	18	108.44	105.50	-5.9	4,288	-0.14%
2021/05/11	19.2	119.43	40	120.46	116.00	-20.8	4,090	-0.51%
2021/05/10	55	120.63	36	122.28	122.50	19	3,867	0.49%
2021/05/07	12.1	117.05	10	116.95	116.50	2.1	3,558	0.06%
2021/05/06	1	112.50	14	116.00	119.00	-13	3,469	-0.37%
2021/05/05	1	107.00	1	106.00	109.00	0	3,343	0.00%
2021/05/04	1.1	106.64	3	107.67	106.50	-1.9	3,356	-0.06%
2021/05/03	14	115.18	10	120.00	112.00	4	3,386	0.12%
2021/04/29	0	0.00	4	115.63	116.00	-4	3,283	-0.12%
2021/04/28	1	112.50	0	0.00	113.50	1	3,255	0.03%
2021/04/27	0	0.00	2	115.50	114.00	-2	3,268	-0.06%
2021/04/26	0	0.00	3	114.67	115.00	-3	3,267	-0.09%
2021/04/23	3	112.00	0	0.00	112.00	3	3,305	0.09%
2021/04/22	13	113.92	0	0.00	112.00	13	3,332	0.39%
2021/04/21	0.1	118.00	4	117.00	116.50	-3.9	3,284	-0.12%
2021/04/20	17	117.56	9	117.44	117.50	8	3,261	0.25%
2021/04/19	5.1	118.11	21	118.33	119.00	-15.9	3,242	-0.49%
2021/04/16	1	114.50	30	114.25	114.00	-29	3,150	-0.92%
2021/04/15	2	112.75	1	112.50	112.00	1	3,155	0.03%
2021/04/13	4.1	111.78	0	0.00	110.50	4.1	3,157	0.13%
2021/04/12	36.3	112.07	1	112.50	112.00	35.3	3,162	1.12%
2021/04/09	8	108.44	0	0.00	108.00	8	3,138	0.25%
2021/04/08	2	110.75	2	110.25	110.50	0	3,123	0.00%
2021/04/07	0	0.00	1	108.00	108.00	-1	3,132	-0.03%
2021/04/06	1	105.00	1	107.00	106.50	0	3,160	0.00%
2021/04/01	3	105.50	1	106.00	106.00	2	3,207	0.06%
2021/03/31	1	106.50	0	0.00	106.00	1	3,224	0.03%
2021/03/30	2	104.75	2	105.25	108.50	0	3,245	0.00%
2021/03/29	5	104.50	8	105.56	105.50	-3	3,277	-0.09%
2021/03/26	1	105.00	0	0.00	105.50	1	3,391	0.03%
2021/03/25	2	104.75	4	105.50	105.00	-2	3,485	-0.06%
2021/03/24	1	108.00	0	0.00	106.00	1	3,537	0.03%
2021/03/23	0	0.00	5	109.50	109.50	-5	3,558	-0.14%
2021/03/22	1	110.00	3	111.00	111.00	-2	3,572	-0.06%
2021/03/19	1	111.50	0	0.00	111.50	1	3,659	0.03%
2021/03/18	1	114.00	1.1	114.88	113.50	-0.1	3,700	0.00%
2021/03/16	1	112.00	0	0.00	112.00	1	3,793	0.03%
2021/03/12	3	113.00	1	112.50	112.00	2	3,859	0.05%
2021/03/10	0	0.00	2.1	113.26	113.50	-2.1	3,905	-0.05%
2021/03/09	0	0.00	1	112.00	111.50	-1	3,947	-0.03%
2021/03/08	2	112.25	1	113.50	110.50	1	3,991	0.03%
2021/03/05	1	112.50	4	112.38	112.00	-3	4,015	-0.07%
2021/03/04	4	114.25	2	116.50	113.00	2	4,113	0.05%
2021/03/03	2	114.50	6	114.08	114.00	-4	4,160	-0.10%
2021/03/02	3	114.67	2	113.50	113.50	1	4,227	0.02%
2021/02/26	8	120.25	7	115.71	114.00	1	4,366	0.02%
2021/02/25	2	114.25	0	0.00	115.00	2	4,307	0.05%
2021/02/24	3	116.00	0	0.00	114.00	3	4,359	0.07%
2021/02/23	2	114.50	2	115.25	115.50	0	4,389	0.00%
2021/02/22	5	113.50	1	113.00	115.00	4	4,366	0.09%
2021/02/18	3	109.17	4	109.13	109.50	-1	4,362	-0.02%
2021/02/17	1	103.50	2	108.00	108.00	-1	4,402	-0.02%
2021/02/04	0	0.00	2	104.00	105.00	-2	4,417	-0.05%
2021/02/01	1	104.50	0	0.00	104.00	1	4,622	0.02%
2021/01/29	3	101.83	1	103.00	100.50	2	4,630	0.04%
2021/01/27	1	106.50	1	108.50	106.50	0	4,791	0.00%
2021/01/26	2	107.75	2	108.25	109.00	0	4,830	0.00%
2021/01/25	2	110.00	2	107.75	110.50	0	4,821	0.00%
2021/01/22	2	105.25	2	104.00	105.00	0	4,748	0.00%
2021/01/21	2	101.00	0	0.00	100.50	2	4,716	0.04%
2021/01/20	4	100.50	0	0.00	100.00	4	4,804	0.08%
2021/01/19	2	104.50	0	0.00	103.00	2	4,809	0.04%
2021/01/18	1	100.50	4	100.85	102.50	-3	4,802	-0.06%
2021/01/15	3	101.17	0	0.00	100.50	3	4,794	0.06%
2021/01/14	4	102.38	2	103.50	103.50	2	4,842	0.04%
2021/01/13	0	0.00	1	103.50	102.50	-1	4,830	-0.02%
2021/01/12	3	103.33	7	102.71	101.50	-4	4,904	-0.08%
2021/01/11	2.1	106.24	1	107.50	106.00	1.1	4,880	0.02%
2021/01/08	3	109.33	0	0.00	109.00	3	4,914	0.06%
2021/01/07	6	111.00	14	110.61	113.50	-8	4,952	-0.16%
2021/01/06	3.1	107.32	1	109.00	106.50	2.1	5,136	0.04%
2021/01/05	0	0.00	2	110.50	110.00	-2	5,662	-0.04%
2021/01/04	5	106.50	6	106.75	109.50	-1	5,885	-0.02%
2020/12/31	2	107.50	5	108.20	107.00	-3	5,926	-0.05%
2020/12/30	3	108.50	2	108.25	109.00	1	6,274	0.02%
2020/12/29	7	110.07	4	109.75	109.00	3	6,638	0.05%
2020/12/28	4	110.38	5	110.20	110.00	-1	6,673	-0.01%
2020/12/25	4.1	112.01	2	113.00	112.50	2.1	6,715	0.03%
2020/12/24	2	113.00	0	0.00	113.00	2	6,845	0.03%
2020/12/23	2	114.25	1	114.50	113.50	1	7,092	0.01%
2020/12/22	4	118.00	4	120.88	113.50	0	7,963	0.00%
2020/12/21	5	117.00	13	117.88	118.50	-8	7,993	-0.10%
2020/12/18	5.1	113.30	12	114.08	112.00	-6.9	8,037	-0.09%
2020/12/17	3	110.50	1	110.50	110.50	2	8,124	0.02%
2020/12/16	2	112.75	1	112.50	114.00	1	8,311	0.01%
2020/12/15	2	112.25	2	115.75	111.50	0	8,619	0.00%
2020/12/14	6	117.33	41	116.99	116.50	-35	8,628	-0.41%
2020/12/11	2.1	120.98	0	0.00	120.00	2.1	8,708	0.02%
2020/12/10	9	121.89	3	125.00	121.50	6	8,802	0.07%
2020/12/09	2	121.75	6	122.50	122.00	-4	9,052	-0.04%
2020/12/08	9.2	121.58	1	123.00	121.50	8.2	9,665	0.08%
2020/12/07	2.2	121.86	1.1	122.77	122.50	1.1	9,957	0.01%
2020/12/04	1	123.50	11.1	125.94	124.00	-10.1	10,280	-0.10%
2020/12/03	0	127.00	3	128.83	126.00	-3	10,551	-0.03%
2020/12/01	2	129.50	3	129.00	128.50	-1	11,168	-0.01%
2020/11/30	8.1	131.75	15	132.50	130.50	-6.9	11,330	-0.06%
2020/11/27	6	129.50	15	129.20	129.00	-9	11,394	-0.08%
2020/11/26	8	127.31	7	127.29	127.00	1	11,696	0.01%
2020/11/25	17.1	124.92	11	125.00	125.50	6.1	12,113	0.05%
2020/11/24	2	119.50	8	119.88	120.00	-6	12,092	-0.05%
2020/11/23	10	121.85	2	121.75	122.00	8	12,418	0.06%
2020/11/20	3.1	123.05	5	122.50	123.50	-1.9	12,613	-0.02%
2020/11/19	1.1	126.09	0	0.00	126.00	1.1	12,815	0.01%
2020/11/18	2	124.50	0	0.00	124.50	2	13,059	0.02%
2020/11/17	2.1	124.52	0	0.00	124.00	2.1	13,204	0.02%
2020/11/16	12	127.04	2	127.00	125.50	10	13,334	0.07%
2020/11/13	0	0.00	1	131.00	130.00	-1	13,382	-0.01%
2020/11/12	3	129.00	0	0.00	128.50	3	13,825	0.02%
2020/11/11	0	0.00	2	131.00	130.50	-2	13,868	-0.01%
2020/11/10	3	131.67	3	133.00	130.50	0	13,956	0.00%
2020/11/09	3	132.53	7	133.79	134.00	-4	14,046	-0.03%
2020/11/06	1	132.00	1	131.50	131.00	0	13,998	0.00%
2020/11/05	4	131.88	0	0.00	130.00	4	14,170	0.03%
2020/11/04	0	0.00	1	133.50	129.50	-1	14,447	-0.01%
2020/11/03	2	130.75	10	131.95	131.50	-8	14,817	-0.05%
2020/11/02	3	128.50	1	127.50	127.50	2	14,818	0.01%
2020/10/30	0	0.00	15	131.47	130.00	-15	14,818	-0.10%
2020/10/29	1	133.50	2	132.00	132.00	-1	14,959	-0.01%
2020/10/28	2	134.25	4	135.00	133.50	-2	14,980	-0.01%
2020/10/27	0	0.00	21	131.07	132.00	-21	14,965	-0.14%
2020/10/23	5	134.00	0	0.00	132.00	5	15,697	0.03%
2020/10/22	3	130.33	15	128.00	131.00	-12	15,679	-0.08%
2020/10/20	7	131.50	5	131.91	132.50	2	15,711	0.01%
2020/10/19	6	135.33	17	135.26	135.00	-11	15,682	-0.07%
2020/10/16	4	138.13	6	138.40	134.50	-2	15,822	-0.01%
2020/10/15	25	140.70	9	139.16	138.00	16	15,821	0.10%
2020/10/14	27	142.70	19	141.95	141.50	8	15,766	0.05%
2020/10/13	26	143.27	22	140.75	139.50	4	15,613	0.03%
2020/10/12	22	138.64	26	135.15	139.00	-4	15,189	-0.03%
2020/10/08	1	137.00	1	135.00	135.00	0	15,200	0.00%
2020/10/07	34	136.34	25	136.60	135.50	9	15,128	0.06%
2020/10/06	47	137.25	27	132.33	138.00	20	14,831	0.14%
2020/10/05	6	128.67	20	128.55	130.00	-14	14,654	-0.10%
2020/09/30	5	124.52	2	127.25	128.00	3	14,650	0.02%
2020/09/29	10	123.65	8	124.69	125.00	2	14,619	0.01%
2020/09/28	21	124.88	13	126.00	124.00	8	14,564	0.05%
2020/09/25	50.1	128.69	60.1	135.40	123.50	-10	14,299	-0.07%
2020/09/24	7	131.43	12	131.92	131.00	-5	13,382	-0.04%
2020/09/23	27	132.41	27	131.69	133.00	0	13,238	0.00%
2020/09/22	28	130.29	23	131.69	130.00	5	13,125	0.04%
2020/09/21	36	133.31	26	135.75	132.00	10	13,008	0.08%
2020/09/18	28	134.62	37	131.59	135.00	-9	12,802	-0.07%
2020/09/17	19	129.26	22	131.66	129.00	-3	12,474	-0.02%
2020/09/16	29	132.00	20	129.40	132.00	9	12,394	0.07%
2020/09/15	26	129.25	25	129.90	129.50	1	12,266	0.01%
2020/09/14	36	128.63	35	128.70	129.00	1	12,154	0.01%
2020/09/11	39	133.82	31	135.40	130.50	8	11,857	0.07%
2020/09/10	48	130.28	33	131.95	133.50	15	11,230	0.13%
2020/09/09	39	133.08	8	130.56	134.00	31	10,947	0.28%
2020/09/08	35	127.80	24	127.77	127.00	11	10,630	0.10%
2020/09/07	34	134.49	36	133.72	132.50	-2	10,371	-0.02%
2020/09/04	5	123.60	5	124.40	124.00	0	9,944	0.00%
2020/09/03	8	124.56	5	125.00	124.50	3	9,887	0.03%
2020/09/02	6	121.33	10	121.35	123.50	-4	9,735	-0.04%
2020/09/01	24	123.15	14	120.79	120.00	10	9,670	0.10%
2020/08/31	12	119.75	23	120.20	123.00	-11	9,339	-0.12%
2020/08/27	14	115.43	8	114.94	113.50	6	8,776	0.07%
2020/08/26	11	111.78	10	112.20	113.50	1	8,455	0.01%
2020/08/25	14	109.36	10	109.60	108.00	4	8,298	0.05%
2020/08/24	5	105.02	30.1	105.64	108.00	-25.1	8,316	-0.30%
2020/08/21	23	102.83	1	101.00	102.50	22	8,429	0.26%
2020/08/20	11	100.12	0	0.00	99.00	11	8,356	0.13%
2020/08/19	6	105.83	10	105.85	105.50	-4	8,192	-0.05%
2020/08/18	13	106.23	56	108.21	105.00	-43	8,084	-0.53%
2020/08/17	1	99.00	6	100.75	101.00	-5	7,657	-0.07%
2020/08/14	10	99.34	1	100.00	98.50	9	7,612	0.12%
2020/08/13	4	96.90	11	96.83	99.40	-7	7,588	-0.09%
2020/08/12	7	98.81	1	99.10	98.20	6	7,538	0.08%
2020/08/11	6	100.42	7	99.79	99.10	-1	7,552	-0.01%
2020/08/10	32	100.09	54	99.45	98.40	-22	7,429	-0.30%
2020/08/07	56	98.70	14	97.40	100.00	42	7,137	0.59%
2020/08/06	3	94.07	4	94.73	93.70	-1	6,803	-0.01%
2020/08/05	6	93.68	2	93.90	93.60	4	6,815	0.06%
2020/08/04	14	94.89	6	94.73	94.00	8	6,837	0.12%
2020/08/03	6	92.90	6	92.85	93.00	0	6,713	0.00%
2020/07/31	15	92.42	19	92.30	92.20	-4	6,772	-0.06%
2020/07/30	16	94.76	13	94.61	93.50	3	7,089	0.04%
2020/07/29	32	93.15	39	92.27	92.80	-7	7,121	-0.10%
2020/07/28	1	87.70	4	88.93	87.60	-3	6,862	-0.04%
2020/07/27	8	88.83	0	0.00	89.30	8	6,882	0.12%
2020/07/24	16	88.54	2	88.50	87.70	14	6,840	0.20%
2020/07/23	3	89.17	7	88.73	89.60	-4	6,813	-0.06%
2020/07/22	6	90.48	3	90.10	88.40	3	6,770	0.04%
2020/07/21	2	88.60	5	88.86	89.10	-3	6,617	-0.05%
2020/07/20	3	88.27	4	87.85	87.90	-1	6,546	-0.02%
2020/07/17	2	88.05	2	87.90	86.60	0	6,502	0.00%
2020/07/16	1	87.30	3	87.77	88.00	-2	6,434	-0.03%
2020/07/15	10	87.95	17	87.24	85.50	-7	6,338	-0.11%
2020/07/14	3	83.80	6	84.10	83.70	-3	6,094	-0.05%
2020/07/13	6	84.85	1	86.10	84.50	5	6,103	0.08%
2020/07/10	13	86.26	7	86.74	85.20	6	6,061	0.10%
2020/07/09	1	85.00	1	84.60	83.70	0	5,844	0.00%
2020/07/08	9	81.72	10	82.24	82.50	-1	5,863	-0.02%
2020/07/07	13	82.89	6	81.85	81.50	7	5,885	0.12%
2020/07/06	2	84.70	2	85.10	85.00	0	5,861	0.00%
2020/07/03	2	85.10	4.1	85.01	84.80	-2.1	5,902	-0.04%
2020/07/02	2	84.80	7	85.01	84.70	-5	5,995	-0.08%
2020/07/01	4	83.63	5	84.06	85.40	-1	6,078	-0.02%
2020/06/30	5	83.90	5	84.08	83.80	0	6,148	0.00%
2020/06/29	2	85.00	1	85.10	85.00	1	6,218	0.02%
2020/06/24	1	86.10	2	86.60	86.10	-1	6,224	-0.02%
2020/06/23	3	86.33	1	86.20	86.00	2	6,294	0.03%
2020/06/22	2	86.50	5	87.36	87.10	-3	6,343	-0.05%
2020/06/19	3	87.17	0	0.00	86.80	3	6,422	0.05%
2020/06/18	1	87.80	2	88.60	87.70	-1	6,471	-0.02%
2020/06/17	12	87.42	10	87.17	86.90	2	6,542	0.03%
2020/06/16	1	86.90	0	0.00	86.90	1	6,739	0.01%
2020/06/15	1	86.10	1	87.50	86.10	0	6,985	0.00%
2020/06/12	6	86.72	0	0.00	87.00	6	7,107	0.08%
2020/06/11	19	88.36	5	89.18	87.40	14	7,441	0.19%
2020/06/10	8	90.94	4	90.98	91.00	4	7,668	0.05%
2020/06/08	1	93.00	7	92.53	92.90	-6	8,207	-0.07%
2020/06/05	0	0.00	4	90.08	91.40	-4	8,337	-0.05%
2020/06/04	2	88.75	3	88.90	88.70	-1	8,491	-0.01%
2020/06/03	17	88.61	11	88.81	88.40	6	8,703	0.07%
2020/06/02	6	89.83	14	90.20	88.90	-8	8,813	-0.09%
2020/06/01	12	89.49	11	89.58	91.20	1	8,787	0.01%
2020/05/29	15	92.24	16	91.41	89.50	-1	8,748	-0.01%
2020/05/28	41	91.11	37	91.31	91.80	4	8,599	0.05%
2020/05/27	0	0.00	2	87.95	87.50	-2	8,429	-0.02%
2020/05/26	2	85.80	2	86.20	86.40	0	8,592	0.00%
2020/05/25	1	83.90	1	85.30	86.50	0	8,772	0.00%
2020/05/21	0	0.00	7	85.26	85.60	-7	8,736	-0.08%
2020/05/20	18	85.76	8	86.84	84.60	10	8,723	0.11%
2020/05/19	5	87.92	6	87.48	86.50	-1	8,637	-0.01%
2020/05/18	4	87.33	3	86.33	87.70	1	8,557	0.01%
2020/05/15	6	83.72	7	83.57	83.20	-1	8,482	-0.01%
2020/05/14	14	86.31	14	86.47	84.20	0	8,460	0.00%
2020/05/13	16	86.74	7	87.06	85.90	9	8,343	0.11%
2020/05/12	3	87.33	2	88.50	87.40	1	8,258	0.01%
2020/05/11	9	88.83	17	88.47	88.10	-8	8,179	-0.10%
2020/05/08	6	89.93	1	89.80	89.60	5	8,130	0.06%
2020/05/07	12	88.78	20	89.30	90.00	-8	8,072	-0.10%
2020/05/06	30	90.89	21	92.00	88.50	9	7,962	0.11%
2020/05/05	58	89.10	51.2	88.93	91.30	6.8	7,567	0.09%
2020/05/04	7	84.19	4	83.70	83.00	3	7,113	0.04%
2020/04/30	2	83.80	4	83.30	83.80	-2	7,022	-0.03%
2020/04/29	1	82.50	1	81.80	81.80	0	6,971	0.00%
2020/04/28	6	81.78	12	80.82	82.50	-6	6,967	-0.09%
2020/04/27	15	79.27	2	79.25	80.00	13	6,962	0.19%
2020/04/24	7	79.24	15	78.60	78.60	-8	6,939	-0.12%
2020/04/23	5	80.66	1	82.30	80.50	4	6,897	0.06%
2020/04/21	1	81.30	2	83.25	80.90	-1	6,863	-0.01%
2020/04/20	1	80.40	1	82.20	81.90	0	6,837	0.00%
2020/04/17	3	83.30	4	83.20	81.80	-1	6,954	-0.01%
2020/04/16	2	83.25	1	82.70	83.70	1	6,962	0.01%
2020/04/15	5	81.98	1	82.10	82.80	4	6,954	0.06%
2020/04/14	1	82.60	2	82.30	82.20	-1	6,966	-0.01%
2020/04/13	2	83.15	2	83.85	82.00	0	6,959	0.00%
2020/04/10	1	84.00	4	83.35	84.50	-3	6,854	-0.04%
2020/04/09	7	82.39	3	83.70	81.30	4	6,781	0.06%
2020/04/08	3	82.93	5	83.12	84.30	-2	6,713	-0.03%
2020/04/07	2	82.65	2	83.25	83.00	0	6,658	0.00%
2020/04/06	1	80.90	0	0.00	81.80	1	6,569	0.02%
2020/04/01	9	77.96	7	78.59	78.90	2	6,473	0.03%
2020/03/31	4	77.15	8	76.48	77.70	-4	6,388	-0.06%
2020/03/30	6.1	74.68	1	74.10	74.10	5.1	6,324	0.08%
2020/03/27	3	75.73	2	76.50	75.60	1	6,358	0.02%
2020/03/26	1	75.80	2	75.85	75.80	-1	6,378	-0.02%
2020/03/25	1	75.30	1	75.40	75.30	0	6,323	0.00%
2020/03/24	7	74.83	7	74.61	74.60	0	6,241	0.00%
2020/03/23	1	69.70	4	70.28	72.50	-3	6,196	-0.05%
2020/03/20	14	74.87	14	73.89	73.00	0	6,100	0.00%
2020/03/19	6	75.37	8	71.98	71.60	-2	5,881	-0.03%
2020/03/18	1	80.20	17	80.11	79.50	-16	5,633	-0.28%
2020/03/17	15	82.47	11	83.05	78.60	4	5,468	0.07%
2020/03/16	27	85.79	27	84.77	83.60	0	5,091	0.00%
2020/03/13	12	83.64	18	81.39	84.40	-6	4,749	-0.13%
2020/03/12	6	81.77	7	81.56	81.00	-1	4,251	-0.02%
2020/03/11	9	83.54	52	83.27	83.00	-43	4,036	-1.07%
2020/03/10	29	82.22	5	80.68	83.30	24	3,777	0.64%
2020/03/09	4	79.25	4	79.73	78.60	0	3,560	0.00%
2020/03/06	31	79.17	3	79.07	78.70	28	3,313	0.84%
2020/03/04	5	77.80	4	76.40	75.90	1	3,118	0.03%
2020/03/03	3	79.50	5	80.20	78.10	-2	3,053	-0.07%
2020/03/02	11	77.97	10	75.85	79.00	1	2,907	0.03%
2020/02/27	9	76.33	6	77.32	73.60	3	2,709	0.11%
2020/02/26	7	75.61	21	75.90	77.00	-14	2,456	-0.57%
2020/02/25	3	73.20	4	73.35	73.40	-1	2,230	-0.04%
2020/02/24	0	0.00	2	73.20	73.20	-2	2,209	-0.09%
2020/02/21	6	73.20	1	72.80	73.10	5	2,184	0.23%
2020/02/20	0	0.00	6	72.50	72.60	-6	2,157	-0.28%
2020/02/19	0	0.00	5	72.92	72.30	-5	2,161	-0.23%
2020/02/18	0	0.00	2	72.30	71.80	-2	2,151	-0.09%
2020/02/17	2	71.70	8	72.25	72.30	-6	2,152	-0.28%
2020/02/14	0	0.00	2	69.60	69.50	-2	2,097	-0.10%
2020/02/12	1	68.80	4	68.90	68.70	-3	2,164	-0.14%
2020/02/11	1	69.00	1	69.00	68.50	0	2,196	0.00%
2020/02/10	1	67.00	1	66.10	67.80	0	2,236	0.00%
2020/02/06	2	69.50	0	0.00	68.90	2	2,498	0.08%
2020/02/05	4	68.25	1	68.30	68.10	3	2,498	0.12%
2020/02/04	0	0.00	1	67.80	67.80	-1	2,508	-0.04%
2020/02/03	3	66.00	0	0.00	66.90	3	2,519	0.12%
2020/01/31	1	67.60	6	67.97	68.60	-5	2,555	-0.20%
2020/01/30	0	0.00	2	68.55	66.90	-2	2,568	-0.08%
2020/01/17	2	71.85	0	0.00	71.80	2	2,589	0.08%
2020/01/16	3	71.63	3	72.17	72.60	0	2,596	0.00%
2020/01/15	4	71.70	1	71.70	71.30	3	2,611	0.11%
2020/01/14	15	72.83	0	0.00	72.30	15	2,602	0.58%
2020/01/13	4	73.40	40	75.13	72.50	-36	2,575	-1.40%
2020/01/10	17	70.07	10	69.98	70.10	7	2,429	0.29%
2020/01/09	8	68.76	0	0.00	68.50	8	2,378	0.34%
2020/01/08	2	69.10	6	68.15	68.00	-4	2,370	-0.17%
2020/01/07	2	70.15	0	0.00	70.30	2	2,375	0.08%
2020/01/06	1	71.00	1	71.40	71.10	0	2,437	0.00%
2020/01/03	4	71.58	0	0.00	71.40	4	2,505	0.16%
2019/12/31	1	72.10	0	0.00	72.20	1	2,540	0.04%
2019/12/27	6	72.27	1	72.00	72.10	5	2,547	0.20%
2019/12/25	4	73.13	0	0.00	72.60	4	2,559	0.16%
2019/12/24	2	75.90	3	75.20	75.00	-1	2,531	-0.04%
2019/12/23	1	75.00	8	75.43	75.80	-7	2,496	-0.28%
2019/12/20	0	0.00	2	73.20	73.20	-2	2,407	-0.08%
2019/12/18	2	73.10	7	72.76	73.20	-5	2,448	-0.20%
2019/12/16	0	0.00	1	72.40	72.00	-1	2,484	-0.04%
2019/12/13	1	71.50	3	72.63	72.10	-2	2,561	-0.08%
2019/12/12	0	0.00	1	71.40	71.30	-1	2,566	-0.04%
2019/12/09	4	70.95	0	0.00	70.70	4	2,763	0.14%
2019/12/06	1	71.50	1	71.40	71.00	0	2,801	0.00%
2019/12/03	1	71.60	0	0.00	71.50	1	2,916	0.03%
2019/12/02	2	70.50	0	0.00	70.60	2	2,969	0.07%
2019/11/29	1	71.70	1	71.50	71.40	0	3,058	0.00%
2019/11/27	10	73.45	1	73.80	73.10	9	3,066	0.29%
2019/11/26	0	0.00	2	73.40	73.80	-2	3,088	-0.06%
2019/11/25	10	72.40	0	0.00	72.70	10	3,105	0.32%
2019/11/22	1	71.90	1	72.30	71.80	0	3,144	0.00%
2019/11/21	2	72.35	0	0.00	71.90	2	3,146	0.06%
2019/11/20	0	0.00	3	72.30	71.70	-3	3,176	-0.09%
2019/11/19	0	0.00	1	72.30	72.30	-1	3,214	-0.03%
2019/11/18	1	72.50	0	0.00	72.10	1	3,221	0.03%
2019/11/15	1	72.80	0	0.00	72.80	1	3,217	0.03%
2019/11/14	2	73.35	0	0.00	72.50	2	3,203	0.06%
2019/11/12	12	74.83	7	74.70	74.60	5	3,174	0.16%
2019/11/11	3	73.97	1	74.20	73.00	2	3,136	0.06%
2019/11/07	1	76.30	4	76.10	76.30	-3	3,072	-0.10%
2019/11/06	3	76.20	5	76.10	75.20	-2	3,027	-0.07%
2019/11/05	3	76.93	9	76.84	75.00	-6	2,937	-0.20%
2019/11/04	2	73.20	0	0.00	73.10	2	2,784	0.07%
2019/11/01	1	72.10	5	72.10	72.80	-4	2,777	-0.14%
2019/10/30	1	72.80	0	0.00	72.40	1	2,853	0.04%
2019/10/29	1	70.70	0	0.00	70.50	1	2,838	0.04%
2019/10/25	14	72.31	3	72.33	71.50	11	3,007	0.37%
2019/10/24	1	73.30	0	0.00	73.80	1	3,101	0.03%
2019/10/23	2	74.15	0	0.00	73.50	2	3,136	0.06%
2019/10/18	1	75.20	0	0.00	75.10	1	3,344	0.03%
2019/10/17	2	75.50	2	74.80	75.20	0	3,452	0.00%
2019/10/16	6	76.10	4	75.80	75.30	2	3,670	0.05%
2019/10/09	0	0.00	10	76.83	77.40	-10	4,093	-0.24%
2019/10/08	0	0.00	5	76.82	76.20	-5	4,021	-0.12%
2019/10/03	6	75.20	0	0.00	74.60	6	4,037	0.15%
2019/10/02	0	0.00	2	76.45	75.30	-2	4,017	-0.05%
2019/10/01	1	75.60	2	75.50	75.30	-1	4,009	-0.02%
2019/09/27	2	73.65	0	0.00	73.90	2	4,033	0.05%
2019/09/26	5	75.58	0	0.00	75.30	5	4,005	0.12%
2019/09/24	0	0.00	4	76.33	77.00	-4	3,966	-0.10%
2019/09/23	2	76.00	1	76.40	75.80	1	3,918	0.03%
2019/09/19	2	76.50	1	77.60	76.30	1	3,899	0.03%
2019/09/18	3	78.03	2	79.30	77.70	1	3,860	0.03%
2019/09/17	3	77.57	3	77.63	77.30	0	3,835	0.00%
2019/09/16	1	79.90	8	79.50	77.50	-7	3,934	-0.18%
2019/09/12	0	0.00	1	77.50	76.80	-1	3,825	-0.03%
2019/09/11	4	76.43	11	76.38	76.60	-7	3,803	-0.18%
2019/09/09	3	75.60	7	75.29	75.20	-4	3,710	-0.11%
2019/09/06	0	0.00	8	75.80	76.00	-8	3,696	-0.22%
2019/09/05	1	74.00	0	0.00	74.20	1	3,689	0.03%
2019/09/04	5	74.68	3	74.93	74.90	2	3,762	0.05%
2019/09/03	3	74.37	9	74.93	74.10	-6	3,726	-0.16%
2019/09/02	4	70.80	3	71.00	71.60	1	3,675	0.03%
2019/08/29	11	68.77	10	69.20	69.10	1	3,896	0.03%
2019/08/28	4	68.73	0	0.00	68.00	4	3,922	0.10%
2019/08/27	4	70.08	1	70.00	70.00	3	3,929	0.08%
2019/08/26	1	70.90	0	0.00	71.30	1	3,998	0.03%
2019/08/23	1	71.00	0	0.00	71.50	1	3,993	0.03%
2019/08/22	2	71.40	1	71.30	71.30	1	3,966	0.03%
2019/08/20	1	72.00	0	0.00	72.10	1	3,923	0.03%
2019/08/19	4	73.45	0	0.00	72.90	4	3,923	0.10%
2019/08/15	2	71.45	0	0.00	71.40	2	3,938	0.05%
2019/08/13	1	73.80	0	0.00	73.40	1	4,081	0.02%
2019/08/12	4	74.85	0	0.00	74.30	4	4,085	0.10%
2019/08/08	1	74.10	1	74.00	74.30	0	4,088	0.00%
2019/08/05	1	74.20	3	73.20	72.90	-2	4,117	-0.05%
2019/08/02	7	73.49	1	73.40	73.40	6	4,112	0.15%
2019/08/01	2	75.40	0	0.00	75.40	2	4,051	0.05%
2019/07/31	0	0.00	1	76.00	76.60	-1	4,034	-0.02%
2019/07/30	5	76.30	5	76.94	75.80	0	4,001	0.00%
2019/07/29	0	0.00	29.2	80.50	79.90	-29.2	3,882	-0.75%
2019/07/26	39	82.15	7	81.60	81.60	32	3,842	0.83%
2019/07/24	0	0.00	1	80.20	79.80	-1	3,714	-0.03%
2019/07/23	1	78.80	0	0.00	79.00	1	3,639	0.03%
2019/07/19	2	79.00	14.1	77.48	79.20	-12.1	3,610	-0.34%
2019/07/18	16	78.02	11	79.25	76.80	5	3,515	0.14%
2019/07/17	14	77.80	12	77.95	78.10	2	3,303	0.06%
2019/07/16	3	72.60	21	71.83	74.00	-18	2,902	-0.62%
2019/07/15	0	0.00	1	69.00	69.30	-1	2,751	-0.04%
2019/07/12	2	69.65	0	0.00	69.60	2	2,834	0.07%
2019/07/11	2	70.20	6	70.95	69.80	-4	2,876	-0.14%
2019/07/10	8	70.50	0	0.00	70.30	8	2,876	0.28%
2019/07/09	4	70.55	12	70.69	70.50	-8	2,869	-0.28%
2019/07/08	1	68.70	0	0.00	69.00	1	2,834	0.04%
2019/07/04	4	68.85	0	0.00	69.00	4	2,863	0.14%
2019/07/03	1	67.10	1	67.30	67.10	0	2,838	0.00%
2019/07/02	0	0.00	2	66.80	67.00	-2	2,871	-0.07%
2019/06/28	1	65.50	1	65.00	64.90	0	2,906	0.00%
2019/06/26	2	66.50	0.1	66.50	66.40	1.9	2,975	0.06%
2019/06/25	1	66.20	1	66.80	66.20	0	3,000	0.00%
2019/06/24	1	65.40	0	0.00	66.10	1	3,004	0.03%
2019/06/21	5	66.90	1	66.90	66.90	4	2,962	0.14%
2019/06/20	4	70.20	0	0.00	69.90	4	2,865	0.14%
2019/06/19	2	69.60	2	69.66	69.90	0	2,941	0.00%
2019/06/13	2	69.50	1.2	69.82	69.60	0.8	3,325	0.02%
2019/06/12	5	71.24	8	70.81	70.00	-3	3,290	-0.09%
2019/06/11	0	0.00	1	69.80	69.30	-1	3,206	-0.03%
2019/06/10	4	69.38	2	70.15	70.10	2	3,183	0.06%
2019/06/06	1	68.00	1	68.70	68.70	0	3,137	0.00%
2019/06/05	7	68.41	12	68.68	68.60	-5	3,078	-0.16%
2019/06/04	2	65.80	8	66.11	66.00	-6	2,931	-0.20%
2019/06/03	3	65.70	3	65.93	64.10	0	2,900	0.00%
2019/05/31	3	65.00	7	65.37	65.40	-4	2,850	-0.14%
2019/05/30	2	62.15	1	62.70	62.00	1	2,749	0.04%
2019/05/29	2	62.20	2	62.65	62.10	0	2,775	0.00%
2019/05/27	2	62.15	0	0.00	62.20	2	2,780	0.07%
2019/05/24	1	62.60	0	0.00	62.30	1	2,789	0.04%
2019/05/23	0	0.00	1	63.20	63.10	-1	2,807	-0.04%
2019/05/22	0	0.00	3	63.13	62.40	-3	2,851	-0.11%
2019/05/21	1	64.00	0	0.00	63.10	1	2,864	0.03%
2019/05/20	6	64.80	4	65.70	64.40	2	2,977	0.07%
2019/05/17	3	60.60	1	60.90	60.80	2	2,901	0.07%
2019/05/16	1	61.90	0	0.00	60.00	1	2,945	0.03%
2019/05/14	0	0.00	2	58.30	60.40	-2	2,978	-0.07%
2019/05/10	2	61.60	0	0.00	60.80	2	3,121	0.06%
2019/05/09	1	62.00	0	0.00	62.00	1	3,214	0.03%
2019/05/08	3	63.23	1	64.20	62.70	2	3,271	0.06%
2019/05/06	1	62.60	2	63.35	63.60	-1	3,616	-0.03%
2019/05/03	1	63.20	1	63.30	63.50	0	3,946	0.00%
2019/05/02	2	62.70	1	64.40	62.40	1	4,045	0.02%
2019/04/30	1	61.00	0	0.00	60.90	1	4,023	0.02%
2019/04/29	30	62.62	0	0.00	62.00	30	4,088	0.73%
2019/04/26	23	62.70	22	62.59	62.40	1	4,083	0.02%
2019/04/25	10	65.60	30	64.60	64.60	-20	4,066	-0.49%
2019/04/24	1	68.70	1	69.60	68.40	0	4,033	0.00%
2019/04/23	0	0.00	2	70.25	68.20	-2	4,058	-0.05%
2019/04/22	0	0.00	1	69.90	68.90	-1	4,040	-0.02%
2019/04/19	1	68.60	5	68.92	68.20	-4	4,055	-0.10%
2019/04/18	9	68.76	11	66.50	70.00	-2	4,143	-0.05%
2019/04/17	2	70.25	0	0.00	69.40	2	4,083	0.05%
2019/04/16	2	72.10	0	0.00	71.90	2	4,072	0.05%
2019/04/15	0	0.00	1	72.40	72.50	-1	4,159	-0.02%
2019/04/12	6	72.78	0	0.00	71.90	6	4,313	0.14%
2019/04/11	1	74.50	8	75.06	74.00	-7	4,398	-0.16%
2019/04/10	5	74.02	1	73.60	74.50	4	4,433	0.09%
2019/04/09	2	73.60	0	0.00	73.60	2	4,515	0.04%
2019/04/08	1	75.80	0	0.00	74.10	1	4,521	0.02%
2019/04/03	0	0.00	3	73.87	73.70	-3	4,517	-0.07%
2019/04/01	1	72.40	0	0.00	71.70	1	4,815	0.02%
2019/03/29	0	0.00	1	73.40	74.00	-1	4,907	-0.02%
2019/03/27	2	73.55	0	0.00	72.80	2	4,948	0.04%
2019/03/26	0	0.00	1	75.20	73.80	-1	5,053	-0.02%
2019/03/25	2	74.70	6	74.67	74.00	-4	5,074	-0.08%
2019/03/22	3	75.33	3	76.20	76.30	0	5,057	0.00%
2019/03/21	2	75.20	0	0.00	74.20	2	5,039	0.04%
2019/03/20	0	0.00	1	76.00	75.80	-1	4,979	-0.02%
2019/03/19	4	70.83	18	71.43	72.50	-14	4,803	-0.29%
2019/03/14	0	0.00	2	69.05	68.20	-2	4,799	-0.04%
2019/03/13	1	69.20	0	0.00	69.00	1	4,848	0.02%
2019/03/08	0	0.00	4	69.20	69.40	-4	5,068	-0.08%
2019/03/07	2	68.00	0	0.00	67.30	2	5,365	0.04%
2019/03/05	1	69.50	3	69.10	68.90	-2	5,601	-0.04%
2019/03/04	4	70.85	1	70.30	69.10	3	5,658	0.05%
2019/02/26	2	69.80	0	0.00	69.20	2	6,016	0.03%
2019/02/25	0	0.00	3	70.40	70.40	-3	6,074	-0.05%
2019/02/22	8	69.75	8	70.33	70.10	0	6,109	0.00%
2019/02/21	6	70.80	8	71.66	71.00	-2	6,109	-0.03%
2019/02/20	0	0.00	3	70.10	70.10	-3	6,103	-0.05%
2019/02/19	27	70.70	19	71.52	70.10	8	6,159	0.13%
2019/02/15	2	69.05	3	69.67	68.20	-1	6,632	-0.02%
2019/02/13	10	69.35	2	70.05	68.70	8	6,744	0.12%
2019/02/12	17	70.02	9	71.12	70.00	8	6,721	0.12%
2019/02/11	4	69.53	18	69.81	69.90	-14	6,675	-0.21%
2019/01/30	18	67.46	17	67.11	65.80	1	6,692	0.01%
2019/01/29	10	66.44	14	66.79	66.90	-4	6,755	-0.06%
2019/01/28	17	66.52	28.1	66.16	66.30	-11.1	6,809	-0.16%
2019/01/25	23	65.06	10	64.55	64.40	13	6,929	0.19%
2019/01/24	29.1	64.06	33.1	65.01	65.60	-4.1	6,718	-0.06%
2019/01/23	7.1	58.83	19.2	59.40	60.00	-12.1	6,490	-0.19%
2019/01/22	3.2	55.82	2.1	56.39	56.30	1.1	6,503	0.02%
2019/01/21	9.1	54.69	9	54.87	55.20	0.1	6,652	0.00%
2019/01/18	0	0.00	6	56.80	58.10	-6	6,676	-0.09%
2019/01/17	1	57.90	2	58.50	56.60	-1	6,808	-0.01%
2019/01/16	6.1	57.01	1	57.20	57.80	5.1	6,925	0.07%
2019/01/15	5	56.10	8	56.21	56.50	-3	7,096	-0.04%
2019/01/14	1	54.30	0	0.00	54.20	1	7,266	0.01%
2019/01/11	4	55.30	4	54.53	54.60	0	7,486	0.00%
2019/01/10	8	54.94	7	55.74	55.10	1	7,773	0.01%
2019/01/07	20	53.05	9	53.59	52.80	11	8,129	0.14%
2019/01/04	14	55.45	24	53.88	52.50	-10	8,277	-0.12%
2019/01/03	33	57.82	14	58.58	58.30	19	8,492	0.22%
2019/01/02	8	61.54	23	61.17	61.10	-15	8,680	-0.17%
2018/12/28	2	65.60	5	66.44	65.00	-3	8,801	-0.03%
2018/12/26	15	65.28	1	63.20	63.20	14	9,370	0.15%
2018/12/25	46	65.36	17	65.05	65.00	29	9,769	0.30%
2018/12/24	22	67.55	51	67.68	67.10	-29	10,018	-0.29%
2018/12/22	6	63.98	10	64.59	65.00	-4	10,207	-0.04%
2018/12/21	10	59.01	18	57.69	59.10	-8	10,623	-0.08%
2018/12/20	4	59.68	2	61.40	59.00	2	10,960	0.02%
2018/12/19	4	60.50	4	59.90	60.50	0	11,468	0.00%
2018/12/14	1	63.30	0	0.00	63.20	1	12,465	0.01%
2018/12/12	5.1	65.51	0	0.00	66.20	5.1	12,862	0.04%
2018/12/10	7	65.01	2	65.70	64.30	5	13,465	0.04%
2018/12/07	0	0.00	10	63.90	64.40	-10	13,711	-0.07%
2018/12/05	0	0.00	2	67.20	66.90	-2	14,250	-0.01%
2018/12/04	1	70.70	0	0.00	69.20	1	14,513	0.01%
2018/11/30	38	68.23	38	68.44	67.80	0	14,973	0.00%
2018/11/29	16	69.63	7	68.67	68.20	9	14,764	0.06%
2018/11/28	2	71.00	0	0.00	71.00	2	14,595	0.01%
2018/11/27	7	72.51	5	72.34	73.00	2	14,535	0.01%
2018/11/26	8	69.69	9	71.37	72.30	-1	14,478	-0.01%
2018/11/23	2	75.00	2	75.40	74.80	0	14,229	0.00%
2018/11/22	5	78.32	0	77.10	76.50	5	14,115	0.04%
2018/11/21	5	80.82	4	80.25	80.30	1	14,052	0.01%
2018/11/20	1	80.20	0	0.00	80.00	1	14,013	0.01%
2018/11/19	1	81.40	2	80.45	80.70	-1	14,004	-0.01%
2018/11/16	4	81.70	4	81.80	80.30	0	14,049	0.00%
2018/11/15	21	84.12	11	84.19	82.20	10	13,976	0.07%
2018/11/14	11.1	84.44	26	85.01	83.80	-14.9	13,824	-0.11%
2018/11/13	6	79.47	6	80.10	80.90	0	13,419	0.00%
2018/11/12	2	81.30	3	80.63	80.20	-1	13,402	-0.01%
2018/11/08	1	80.00	4	79.60	78.50	-3	13,296	-0.02%
2018/11/07	9	80.74	1	82.00	80.30	8	13,236	0.06%
2018/11/06	4	81.00	2	82.00	79.50	2	13,157	0.02%
2018/11/05	3	79.73	2	78.75	78.60	1	12,993	0.01%
2018/11/02	7	77.90	9	77.81	77.70	-2	12,891	-0.02%
2018/11/01	5	74.54	3	74.80	74.50	2	12,665	0.02%
2018/10/31	27	75.47	27	74.52	74.30	0	12,596	0.00%
2018/10/30	7	70.37	6	72.85	74.20	1	12,473	0.01%
2018/10/29	0	0.00	0	72.00	72.20	0	12,330	0.00%
2018/10/26	1	81.00	1	78.60	77.10	0	12,151	0.00%
2018/10/25	20	80.00	20	78.25	80.00	0	12,043	0.00%
2018/10/24	3	81.97	4	81.10	81.10	-1	11,906	-0.01%
2018/10/23	1	83.60	0	0.00	81.40	1	11,815	0.01%
2018/10/22	3	80.03	5	80.70	81.80	-2	11,596	-0.02%
2018/10/19	4	78.28	2	78.70	78.70	2	11,432	0.02%
2018/10/18	6	77.28	7	79.00	76.90	-1	11,219	-0.01%
2018/10/17	4	76.68	6	75.58	75.00	-2	10,919	-0.02%
2018/10/16	4	78.18	2	76.55	75.50	2	10,849	0.02%
2018/10/15	3	79.97	3	80.70	78.00	0	10,703	0.00%
2018/10/12	12	79.34	10	79.90	81.00	2	10,551	0.02%
2018/10/11	11	79.95	2	79.60	77.40	9	10,349	0.09%
2018/10/09	3	84.03	2	84.65	86.00	1	10,213	0.01%
2018/10/08	1	84.40	6	84.23	83.00	-5	10,041	-0.05%
2018/10/05	5	86.30	1	86.30	86.00	4	9,870	0.04%
2018/10/04	8	84.95	8	85.80	88.90	0	9,556	0.00%
2018/10/03	25	88.02	37	88.10	84.30	-12	9,225	-0.13%
2018/10/02	49	91.16	37	92.05	90.00	12	8,836	0.14%
2018/10/01	29	91.29	14	90.39	92.50	15	8,548	0.18%
2018/09/28	41	93.86	39	95.97	90.90	2	8,092	0.02%
2018/09/27	32	98.29	21	98.09	99.00	11	7,571	0.15%
2018/09/26	11	95.16	15	95.93	100.00	-4	7,234	-0.05%
2018/09/25	17	95.55	43	95.59	91.40	-26	6,718	-0.39%
2018/09/21	9	91.06	29	90.43	93.50	-20	6,141	-0.33%
2018/09/20	21	85.31	20	85.10	86.20	1	5,790	0.02%
2018/09/19	20	85.25	21	84.40	84.40	-1	5,686	-0.02%
2018/09/18	47	85.39	40	85.65	83.50	7	5,687	0.12%
2018/09/17	6	82.38	4	83.83	85.20	2	5,506	0.04%
2018/09/14	40	79.35	44	79.50	80.00	-4	5,357	-0.07%
2018/09/13	27	84.22	25	85.24	83.10	2	5,057	0.04%
2018/09/12	25	82.66	29	83.24	85.00	-4	4,890	-0.08%
2018/09/11	17	77.34	3	78.57	79.50	14	5,000	0.28%
2018/09/10	17	76.73	13	76.04	77.50	4	4,947	0.08%
2018/09/07	1	74.70	0	0.00	74.50	1	4,690	0.02%
2018/09/06	1	71.00	4	70.93	69.30	-3	4,552	-0.07%
2018/09/05	0	0.00	24	68.80	69.70	-24	4,361	-0.55%
2018/09/04	3.4	63.09	12.4	62.82	63.40	-9	4,267	-0.21%
2018/09/03	0	0.00	1	62.70	62.60	-1	4,278	-0.02%
2018/08/27	0	0.00	3	63.40	62.70	-3	4,500	-0.07%
2018/08/24	1	62.10	1	61.50	62.00	0	4,559	0.00%
2018/08/23	0	0.00	0.1	62.70	62.90	-0.1	4,554	0.00%
2018/08/22	5	60.60	1	61.10	60.80	4	4,475	0.09%
2018/08/21	1	61.20	0	0.00	61.10	1	4,499	0.02%
2018/08/20	1	59.10	11	61.48	61.50	-10	4,545	-0.22%
2018/08/17	0	0.00	5	60.50	60.50	-5	4,488	-0.11%
2018/08/16	5	62.06	2	60.80	62.80	3	4,435	0.07%
2018/08/14	0	0.00	2	62.10	63.60	-2	4,522	-0.04%
2018/08/13	1	61.60	0	0.00	62.00	1	4,511	0.02%
2018/08/10	5	66.20	0	0.00	65.10	5	4,476	0.11%
2018/08/09	2	66.50	0	0.00	66.70	2	4,462	0.04%
2018/08/08	0	0.00	5	68.80	68.50	-5	4,433	-0.11%
2018/07/30	13	69.00	15	70.74	68.70	-2	4,552	-0.04%
2018/07/26	8	67.25	6	66.88	68.30	2	4,516	0.04%
2018/07/23	9	70.64	1	71.00	70.00	8	4,763	0.17%
2018/07/20	0	0.00	1	68.10	69.00	-1	4,936	-0.02%
2018/07/18	2	67.50	0	0.00	68.10	2	4,975	0.04%
2018/07/17	18	68.74	3	69.77	67.20	15	4,953	0.30%
2018/07/16	3	69.07	23	69.27	70.60	-20	4,762	-0.42%
2018/07/13	7	64.40	4	65.50	64.20	3	4,662	0.06%
2018/07/12	6	64.60	0	0.00	64.50	6	4,647	0.13%
2018/07/11	0	0.00	8	64.69	64.70	-8	4,662	-0.17%
2018/07/10	0	0.00	5	65.00	65.40	-5	4,665	-0.11%
2018/07/09	4	62.70	5	61.92	63.40	-1	4,700	-0.02%
2018/07/06	4	61.80	0	0.00	61.30	4	4,740	0.08%
2018/07/05	1	61.00	0	0.00	61.00	1	5,370	0.02%
2018/07/04	2	59.00	3	61.57	62.40	-1	6,067	-0.02%
2018/07/03	1	61.30	16	61.03	60.10	-15	6,390	-0.23%
2018/07/02	0	0.00	3	62.27	62.30	-3	6,626	-0.05%
2018/06/29	1	64.40	0	0.00	63.50	1	7,054	0.01%
2018/06/28	4	64.10	7	64.01	63.90	-3	7,658	-0.04%
2018/06/27	14	66.34	4	65.48	62.70	10	8,332	0.12%
2018/06/26	0	0.00	6	64.42	64.90	-6	8,802	-0.07%
2018/06/25	0	0.00	1	62.90	62.10	-1	8,792	-0.01%
2018/06/22	7	62.79	3	63.00	61.60	4	8,963	0.04%
2018/06/21	35	69.04	8	68.00	66.20	27	9,315	0.29%
2018/06/20	36	70.31	35	70.63	70.20	1	9,496	0.01%
2018/06/19	8	66.69	7	68.61	69.50	1	9,680	0.01%
2018/06/15	8	63.59	5	63.30	63.20	3	9,827	0.03%
2018/06/14	28	63.65	25	65.15	62.50	3	9,898	0.03%
2018/06/13	2	58.00	2	57.50	60.60	0	10,054	0.00%
2018/06/12	0	0.00	2	56.20	55.10	-2	10,117	-0.02%
2018/06/11	0	0.00	1	54.20	54.70	-1	10,221	-0.01%
2018/06/08	4	54.78	0	0.00	54.70	4	10,384	0.04%
2018/06/07	3	57.07	1	58.50	56.60	2	10,840	0.02%
2018/06/06	6	57.62	13	58.92	58.90	-7	11,129	-0.06%
2018/06/05	3	56.70	1	57.10	56.20	2	11,160	0.02%
2018/06/04	1	58.10	1	57.80	58.00	0	11,225	0.00%
2018/06/01	3	52.70	3	53.33	54.20	0	11,274	0.00%
2018/05/31	2	49.90	2	50.30	49.35	0	11,491	0.00%
2018/05/29	1	52.20	3	51.57	50.50	-2	11,998	-0.02%
2018/05/28	1	50.00	2	52.90	50.30	-1	12,283	-0.01%
2018/05/25	10	56.91	6	56.17	55.10	4	12,605	0.03%
2018/05/24	3	58.73	2	59.50	59.00	1	13,238	0.01%
2018/05/23	3	59.63	3	60.00	59.20	0	13,666	0.00%
2018/05/22	2	55.80	3	54.63	58.00	-1	13,930	-0.01%
2018/05/17	0	0.00	2	49.95	49.55	-2	14,865	-0.01%
2018/05/15	2	51.25	0	0.00	51.00	2	15,889	0.01%
2018/05/14	0	0.00	1	49.70	49.60	-1	16,541	-0.01%
2018/05/11	0	0.00	2	52.70	52.00	-2	17,175	-0.01%
2018/05/09	4	47.95	0	0.00	49.00	4	17,854	0.02%
2018/05/08	3	48.27	0	0.00	46.80	3	17,929	0.02%
2018/05/07	2	49.75	2	49.75	52.00	0	17,936	0.00%
2018/04/30	1	73.80	0	0.00	73.10	1	18,108	0.01%
2018/04/27	26	71.99	5	71.70	73.80	21	18,128	0.12%
2018/04/26	10	76.32	15	77.15	73.70	-5	17,823	-0.03%
2018/04/25	1	80.00	12	79.00	81.80	-11	17,643	-0.06%
2018/04/24	4	81.30	1	80.00	81.00	3	17,647	0.02%
2018/04/23	0	0.00	1	83.30	83.50	-1	17,918	-0.01%
2018/04/20	1	82.60	5	84.14	82.60	-4	17,939	-0.02%
2018/04/19	4	83.48	5	82.54	83.50	-1	17,908	-0.01%
2018/04/18	0	0.00	1	83.60	83.10	-1	17,921	-0.01%
2018/04/17	7	82.69	0	0.00	83.00	7	17,958	0.04%
2018/04/13	6	84.50	6	81.80	84.80	0	18,169	0.00%
2018/04/12	2.2	83.38	7	84.16	85.00	-4.8	18,343	-0.03%
2018/04/11	22	84.46	21	84.04	86.00	1	18,776	0.01%
2018/04/10	28	89.06	11	91.52	83.30	17	18,412	0.09%
2018/04/09	8	88.10	17	88.88	92.50	-9	17,913	-0.05%
2018/04/03	8	83.29	2	83.75	84.10	6	17,701	0.03%
2018/04/02	15	83.04	13	83.25	81.70	2	17,646	0.01%
2018/03/31	54	81.50	42	81.67	80.50	12	17,313	0.07%
2018/03/30	26	80.71	23	81.37	83.40	3	16,682	0.02%
2018/03/29	16	72.72	20	74.29	75.90	-4	15,958	-0.03%
2018/03/28	1	69.00	3	69.57	69.00	-2	15,366	-0.01%
2018/03/27	4	70.08	3	70.00	69.50	1	15,310	0.01%
2018/03/26	10	68.83	9	68.68	70.00	1	15,026	0.01%
2018/03/23	3	65.97	4	66.13	67.50	-1	14,647	-0.01%
2018/03/22	20	66.68	30	67.71	65.70	-10	14,338	-0.07%
2018/03/21	14	66.80	15	66.03	65.70	-1	13,650	-0.01%
2018/03/20	2	63.50	3	64.30	64.30	-1	13,424	-0.01%
2018/03/19	50	66.00	17	64.72	63.10	33	13,399	0.25%
2018/03/16	1	61.80	1	62.50	61.20	0	13,028	0.00%
2018/03/15	1	61.30	11	61.86	61.40	-10	12,907	-0.08%
2018/03/14	1	62.30	1	63.00	61.00	0	12,787	0.00%
2018/03/13	43	61.94	29	60.93	60.00	14	12,630	0.11%
2018/03/12	2	59.00	7	61.53	62.90	-5	12,141	-0.04%
2018/03/09	1	57.00	0	0.00	57.20	1	11,822	0.01%
2018/03/08	1	58.10	0	0.00	58.50	1	11,720	0.01%
2018/03/07	4	58.53	2	59.45	58.00	2	11,607	0.02%
2018/03/06	6	59.43	7	60.67	60.70	-1	11,486	-0.01%
2018/03/05	12	58.66	9	58.76	59.00	3	11,234	0.03%
2018/03/02	7	62.67	4	62.98	61.80	3	10,941	0.03%
2018/03/01	21	62.54	12	62.74	63.50	9	10,699	0.08%
2018/02/27	38	61.34	32	61.41	62.50	6	10,391	0.06%
2018/02/26	75	56.54	71	57.69	59.00	4	10,017	0.04%
2018/02/23	63	64.12	59	62.80	56.50	4	9,342	0.04%
2018/02/22	39	61.95	33	61.35	62.70	6	8,886	0.07%
2018/02/21	36	54.39	39	55.38	57.00	-3	8,514	-0.04%
2018/02/12	7	50.22	18.9	51.14	51.90	-11.9	8,049	-0.15%
2018/02/09	5	46.34	7	47.44	47.20	-2	7,837	-0.03%
2018/02/08	27	48.14	11	48.33	46.30	16	7,587	0.21%
2018/02/07	27	50.95	29	53.60	48.95	-2	7,199	-0.03%
2018/02/06	62	54.43	39	55.77	52.20	23	6,565	0.35%
2018/02/05	57	56.67	73	55.99	58.00	-16	5,914	-0.27%
2018/02/02	21	50.84	56	51.99	52.80	-35	5,273	-0.66%
2018/02/01	15	44.59	12	46.11	48.00	3	4,891	0.06%
2018/01/31	2	43.65	18	43.36	43.65	-16	4,577	-0.35%
2018/01/30	16	39.69	9	39.88	39.70	7	4,503	0.16%
2018/01/29	37	39.59	16	40.31	39.70	21	4,515	0.47%
2018/01/26	6	40.33	26	39.93	40.00	-20	4,440	-0.45%
2018/01/23	0	0.00	5	40.35	41.60	-5	4,313	-0.12%
2018/01/22	50	38.65	0	0.00	39.45	50	4,293	1.16%
2018/01/19	4	36.30	47	38.22	37.55	-43	4,297	-1.00%
2018/01/18	5	35.50	14	37.50	37.50	-9	4,220	-0.21%
2018/01/17	95	32.34	19.7	33.93	34.10	75.4	4,175	1.80%
2018/01/16	53	33.00	0	0.00	33.00	53	3,850	1.38%
2018/01/15	23	36.65	0	0.00	36.65	23	3,832	0.60%
2018/01/12	8	43.55	4	43.20	40.70	4	3,807	0.11%
2018/01/11	13	45.20	0.2	45.20	45.20	12.8	3,760	0.34%
2018/01/10	7	39.94	92	39.80	41.10	-85	3,707	-2.29%
2018/01/09	8	36.80	85	37.23	37.40	-77	3,597	-2.14%
2018/01/08	26	33.43	62	33.57	34.00	-36	3,450	-1.04%
2018/01/05	15	29.59	31	30.19	30.95	-16	3,223	-0.50%
2018/01/04	24	27.98	12	27.33	28.15	12	2,767	0.43%
2018/01/03	12	25.09	11	24.24	25.60	1	2,512	0.04%
2018/01/02	2.1	21.50	0	23.25	23.30	2.1	2,309	0.09%