世紀鋼 (9958)-台新-三民券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
223.5
漲跌
▲6.0
漲幅
+2.76%
成交量
4,325張
產業
上市鋼鐵類股
815人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

世紀鋼 (9958)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	223.50	2	224.25	223.50	-1	6,468	-0.02%
2024/04/29	2	218.25	1	220.50	217.50	1	6,652	0.02%
2024/04/26	1	214.50	3	215.83	212.50	-2	6,693	-0.03%
2024/04/25	4.1	202.27	3	207.17	207.50	1.1	6,699	0.02%
2024/04/24	1	198.00	4	200.13	200.00	-3	6,689	-0.04%
2024/04/23	4	196.38	4	194.00	194.00	0	6,756	0.00%
2024/04/22	3	204.17	2	208.00	198.00	1	6,803	0.01%
2024/04/19	3	214.50	1.4	215.26	212.00	1.7	6,981	0.02%
2024/04/18	12	216.88	12	215.29	215.50	0	6,969	0.00%
2024/04/17	11	219.45	20	218.60	216.50	-9	6,996	-0.13%
2024/04/16	22	211.50	11	212.59	211.50	11	7,118	0.15%
2024/04/15	4	214.75	14	215.68	210.00	-10	7,041	-0.14%
2024/04/12	5	203.70	6	204.08	206.50	-1	6,916	-0.01%
2024/04/11	28.4	208.81	17.3	207.98	200.50	11.1	6,878	0.16%
2024/04/10	7	217.00	17	225.41	222.50	-10	6,709	-0.15%
2024/04/09	3	213.33	2	212.00	212.00	1	6,606	0.02%
2024/04/08	11	213.05	11	213.55	213.50	0	6,659	0.00%
2024/04/03	14.1	213.16	12	215.96	216.00	2.1	6,637	0.03%
2024/04/02	1	213.00	1	213.00	212.50	0	6,604	0.00%
2024/04/01	13.1	219.00	12	217.04	217.00	1.1	6,618	0.02%
2024/03/29	11	220.45	10	219.35	218.50	1	6,595	0.02%
2024/03/28	10	224.35	6.3	221.60	221.00	3.8	6,601	0.06%
2024/03/27	19	228.16	13	222.62	221.50	6	6,580	0.09%
2024/03/26	4.2	235.33	5	234.80	228.50	-0.9	6,614	-0.01%
2024/03/25	3.1	233.27	5	235.60	237.50	-1.9	6,471	-0.03%
2024/03/22	6.1	221.80	5	223.30	221.00	1.1	6,440	0.02%
2024/03/21	6	218.00	7.3	220.82	219.50	-1.3	6,438	-0.02%
2024/03/20	7.8	205.92	10	204.35	207.50	-2.3	6,744	-0.03%
2024/03/19	2.4	219.75	4	216.88	217.50	-1.6	6,635	-0.02%
2024/03/15	1.1	226.86	0	0.00	225.00	1.1	6,641	0.02%
2024/03/14	4.3	236.87	3	235.83	232.00	1.3	6,668	0.02%
2024/03/13	5	249.20	6	252.75	246.00	-1	6,671	-0.01%
2024/03/12	3	244.17	4	239.88	248.50	-1	6,712	-0.01%
2024/03/11	0	0.00	0.1	233.50	230.50	-0.1	6,718	0.00%
2024/03/08	0.1	235.00	1	238.00	238.50	-0.9	6,830	-0.01%
2024/03/07	3.2	237.50	2	240.75	241.00	1.2	6,793	0.02%
2024/03/06	0	0.00	0	248.50	248.00	0	6,691	0.00%
2024/03/05	2	248.00	0	0.00	249.00	2	6,663	0.03%
2024/03/04	1	263.00	0.2	257.50	252.50	0.8	6,596	0.01%
2024/03/01	1.1	260.68	0	0.00	260.00	1.1	6,539	0.02%
2024/02/29	3.1	264.03	4	261.00	257.50	-0.9	6,506	-0.01%
2024/02/27	0	0.00	1	252.50	249.50	-1	6,532	-0.02%
2024/02/26	3	255.00	2	256.00	254.00	1	6,507	0.02%
2024/02/23	3.1	256.52	1.9	257.65	253.00	1.2	6,487	0.02%
2024/02/22	1.9	253.56	2	252.25	254.50	-0.1	6,364	0.00%
2024/02/21	1	236.50	0	0.00	236.50	1	6,285	0.02%
2024/02/20	0	239.00	0.4	239.95	237.50	-0.3	6,315	-0.01%
2024/02/19	1.1	248.24	1	240.50	240.50	0.1	6,365	0.00%
2024/02/16	1	245.50	1	248.00	248.00	0	6,428	0.00%
2024/01/31	0.1	218.00	0	0.00	219.00	0.1	6,912	0.00%
2024/01/30	0.1	225.00	0	0.00	222.50	0.1	6,893	0.00%
2024/01/29	1	227.00	2	226.25	225.00	-1	6,876	-0.01%
2024/01/26	2	220.25	1.2	219.92	219.50	0.8	6,900	0.01%
2024/01/25	1.3	218.23	1.3	218.23	217.00	0	6,971	0.00%
2024/01/24	3	218.17	6	219.25	216.50	-3	7,217	-0.04%
2024/01/23	3	213.67	3.1	221.16	220.50	-0.1	7,271	0.00%
2024/01/22	1.2	198.24	3	201.33	205.50	-1.9	7,049	-0.03%
2024/01/19	3.2	192.77	3	193.83	191.00	0.2	6,986	0.00%
2024/01/18	3	200.33	2	196.50	197.00	1	6,972	0.01%
2024/01/17	1	201.00	1	203.50	205.00	0	6,919	0.00%
2024/01/16	3	203.67	3	204.00	204.50	0	6,830	0.00%
2024/01/15	2	199.75	2.2	197.73	203.50	-0.2	6,744	0.00%
2024/01/12	1	192.00	1	189.00	189.00	0	6,546	0.00%
2024/01/11	3	189.50	9	191.28	191.50	-6	6,489	-0.09%
2024/01/10	3	178.83	3	186.33	189.00	0	6,488	0.00%
2024/01/09	0	0.00	1	186.00	186.50	-1	6,323	-0.02%
2024/01/08	0	0.00	1	183.00	183.50	-1	6,330	-0.02%
2024/01/05	1	184.00	1	183.50	183.50	0	6,336	0.00%
2024/01/04	0	0.00	1	180.00	180.00	-1	6,296	-0.02%
2024/01/02	2.1	178.74	2	173.75	173.50	0.1	6,320	0.00%
2023/12/27	0	0.00	1	168.00	168.00	-1	6,389	-0.02%
2023/12/22	0.1	173.00	0	0.00	171.50	0.1	6,401	0.00%
2023/12/21	3	172.00	1	173.00	173.50	2	6,430	0.03%
2023/12/20	1	179.50	0	0.00	178.00	1	6,423	0.02%
2023/12/19	3	181.33	3.3	179.50	181.50	-0.3	6,383	0.00%
2023/12/18	1.1	177.38	1	177.00	181.50	0.1	6,314	0.00%
2023/12/15	7.2	184.28	7.4	178.99	172.00	-0.2	6,262	0.00%
2023/12/14	4	187.13	2	187.00	186.50	2	5,929	0.03%
2023/12/12	1	181.50	2	181.00	181.00	-1	6,307	-0.02%
2023/12/11	4	178.00	0	0.00	179.00	4	6,307	0.06%
2023/12/08	0	182.00	1	182.50	182.50	-1	6,312	-0.02%
2023/12/07	2	183.75	3	180.50	182.00	-1	6,321	-0.02%
2023/12/06	1	180.00	1	180.00	180.00	0	6,256	0.00%
2023/12/05	3.4	176.99	4	175.88	179.00	-0.6	6,182	-0.01%
2023/12/04	0.1	169.50	0	0.00	171.00	0.1	6,046	0.00%
2023/12/01	1	166.00	1	167.00	167.00	0	6,117	0.00%
2023/11/30	1	166.00	1	166.00	166.00	0	6,185	0.00%
2023/11/29	0	0.00	2	167.50	166.00	-2	6,221	-0.03%
2023/11/27	3	169.33	3	172.00	166.50	0	6,305	0.00%
2023/11/24	7	171.64	12	172.58	173.50	-5	6,299	-0.08%
2023/11/22	0	0.00	1	169.00	168.00	-1	6,358	-0.02%
2023/11/20	1	169.00	2	165.25	165.50	-1	6,356	-0.02%
2023/11/17	3	170.33	3.2	168.79	168.50	-0.2	6,332	0.00%
2023/11/16	4.2	168.30	1	170.00	170.00	3.2	6,303	0.05%
2023/11/15	0	0.00	1.3	169.07	165.50	-1.3	6,246	-0.02%
2023/11/14	3	167.00	2	167.50	169.00	1	6,146	0.02%
2023/11/13	3.2	164.64	1	168.50	166.00	2.2	6,074	0.04%
2023/11/10	2.2	155.83	3	157.33	159.00	-0.9	5,813	-0.01%
2023/11/09	0	0.00	0.1	148.20	151.00	-0.1	5,631	0.00%
2023/11/08	1	144.50	1.2	146.63	147.00	-0.2	5,657	0.00%
2023/11/07	0	0.00	2	140.00	140.00	-2	5,620	-0.04%
2023/11/06	1	140.50	0	0.00	141.00	1	5,696	0.02%
2023/11/03	0	137.25	1	140.00	140.00	-1	5,700	-0.02%
2023/11/02	6.2	139.58	3	140.00	139.50	3.2	5,716	0.06%
2023/11/01	5	138.20	5	141.60	143.50	0	5,589	0.00%
2023/10/31	6	156.50	0	0.00	150.50	6	5,324	0.11%
2023/10/30	0	0.00	1	169.00	167.00	-1	5,302	-0.02%
2023/10/27	1	165.50	3	168.00	167.50	-2	5,387	-0.04%
2023/10/26	0	0.00	1	165.00	164.00	-1	5,434	-0.02%
2023/10/25	0	0.00	1.3	170.81	170.00	-1.3	5,423	-0.02%
2023/10/24	1.2	171.08	0.1	177.00	172.00	1.1	5,466	0.02%
2023/10/23	0.2	174.00	1	173.00	173.00	-0.8	5,583	-0.01%
2023/10/20	2	170.50	1	169.00	170.50	1	5,712	0.02%
2023/10/19	1	173.50	0	0.00	173.00	1	5,913	0.02%
2023/10/18	5	176.60	4.2	177.19	175.00	0.8	5,963	0.01%
2023/10/17	1	178.50	4	178.88	179.50	-3	5,956	-0.05%
2023/10/13	4	173.50	0	0.00	172.00	4	6,119	0.07%
2023/10/12	2	172.75	1.1	174.95	175.50	0.9	6,335	0.01%
2023/10/11	0	0.00	13.1	173.58	172.00	-13.1	6,489	-0.20%
2023/10/06	0	0.00	3	174.50	176.00	-3	6,735	-0.04%
2023/10/05	1.1	177.55	0	0.00	175.00	1.1	6,810	0.02%
2023/10/04	1	182.51	0	0.00	182.00	1	6,988	0.01%
2023/10/03	0	179.00	0	0.00	176.50	0	7,197	0.00%
2023/09/28	2	181.25	3	184.50	181.00	-1	7,767	-0.01%
2023/09/27	1	181.50	1	180.50	183.00	0	7,818	0.00%
2023/09/26	3	177.56	0	0.00	179.00	3	7,938	0.04%
2023/09/25	1.3	183.12	1	185.00	177.50	0.3	8,099	0.00%
2023/09/22	0	0.00	1	181.50	181.00	-1	8,446	-0.01%
2023/09/21	1	185.00	1	182.00	181.00	0	8,655	0.00%
2023/09/20	14	187.50	18	189.11	183.00	-4	8,701	-0.05%
2023/09/19	7	184.50	7.1	188.95	187.00	-0.1	8,614	0.00%
2023/09/18	4	187.75	4	190.50	188.00	0	8,476	0.00%
2023/09/15	4.1	176.98	5	179.10	178.50	-0.9	8,215	-0.01%
2023/09/14	2	165.25	4	164.25	167.50	-2	7,911	-0.03%
2023/09/13	3	161.17	2	162.50	160.50	1	7,851	0.01%
2023/09/12	2	169.50	2	166.00	165.50	0	7,792	0.00%
2023/09/06	0	0.00	2	170.25	166.00	-2	7,691	-0.03%
2023/09/05	1	164.50	3	163.50	165.00	-2	7,660	-0.03%
2023/09/04	0	0.00	2	161.00	159.00	-2	7,600	-0.03%
2023/09/01	1	158.50	2	162.00	159.00	-1	7,583	-0.01%
2023/08/31	1	158.50	4	159.50	160.00	-3	7,547	-0.04%
2023/08/30	2	158.00	0	158.00	157.50	2	7,489	0.03%
2023/08/29	0	0.00	1	156.50	157.00	-1	7,445	-0.01%
2023/08/28	2	148.25	1	151.50	150.00	1	7,327	0.01%
2023/08/25	0	0.00	1	143.50	144.00	-1	7,256	-0.01%
2023/08/23	0	0.00	2	140.50	142.00	-2	7,413	-0.03%
2023/08/22	0	0.00	1	141.00	138.00	-1	7,463	-0.01%
2023/08/21	1	140.00	1	139.00	138.50	0	7,474	0.00%
2023/08/18	4	140.00	0	0.00	138.50	4	7,510	0.05%
2023/08/17	1	141.50	2	139.25	143.50	-1	7,497	-0.01%
2023/08/16	2	138.25	1	139.00	137.00	1	7,498	0.01%
2023/08/15	3	139.83	1	140.50	140.00	2	7,496	0.03%
2023/08/14	0	0.00	4	138.00	139.00	-4	7,452	-0.05%
2023/08/11	1	147.50	1	143.50	143.50	0	7,361	0.00%
2023/08/10	2	144.50	1	144.00	145.00	1	7,284	0.01%
2023/08/08	1	158.00	0	0.00	157.00	1	7,172	0.01%
2023/08/07	0	0.00	5	153.00	153.00	-5	7,096	-0.07%
2023/08/02	2	157.75	2	152.50	151.50	0	7,156	0.00%
2023/07/27	2	163.25	0.3	163.30	163.50	1.8	7,092	0.02%
2023/07/26	5	166.40	6	164.75	164.00	-1	7,021	-0.01%
2023/07/25	2.3	164.40	1.7	164.40	164.50	0.6	6,878	0.01%
2023/07/24	7	156.50	11	158.23	158.50	-4	6,735	-0.06%
2023/07/21	0	0.00	2	145.50	149.50	-2	6,458	-0.03%
2023/07/20	1	145.00	1	147.00	147.50	0	6,443	0.00%
2023/07/19	0	0.00	22	141.95	142.50	-22	6,420	-0.34%
2023/07/18	21	146.31	2	145.00	141.50	19	6,490	0.29%
2023/07/17	3	148.50	4	149.25	149.00	-1	6,392	-0.02%
2023/07/13	4	146.00	3	145.50	144.50	1	6,123	0.02%
2023/07/12	5	142.20	1	143.00	143.00	4	5,938	0.07%
2023/07/11	11	143.00	16	143.19	140.50	-5	5,853	-0.09%
2023/07/10	12	146.08	3	146.50	146.00	9	5,727	0.16%
2023/07/07	27	145.34	5	142.00	144.00	22	5,747	0.38%
2023/07/06	0	0.00	1	136.00	136.50	-1	5,326	-0.02%
2023/07/05	2	133.50	2	132.50	131.00	0	5,329	0.00%
2023/07/04	5	134.50	8	135.44	133.50	-3	5,304	-0.06%
2023/07/03	12	138.13	13	138.23	137.50	-1	5,175	-0.02%
2023/06/30	15	129.53	17	130.88	136.00	-2	4,961	-0.04%
2023/06/29	2	125.25	5	127.70	129.50	-3	4,553	-0.07%
2023/06/28	1	116.00	5	116.00	118.00	-4	4,363	-0.09%
2023/06/27	0	0.00	3	112.67	113.00	-3	4,255	-0.07%
2023/06/16	2	114.50	1	115.50	113.00	1	4,261	0.02%
2023/06/15	8	112.50	10	112.55	113.00	-2	4,258	-0.05%
2023/06/14	2	109.50	0	0.00	111.00	2	4,242	0.05%
2023/06/09	2	115.00	1	115.50	116.00	1	4,198	0.02%
2023/06/08	2	113.25	0	0.00	110.00	2	4,149	0.05%
2023/06/07	1	111.50	2	112.25	112.50	-1	4,176	-0.02%
2023/05/30	0	0.00	2	109.25	109.50	-2	4,128	-0.05%
2023/05/29	3	107.50	5.2	109.45	109.50	-2.2	4,073	-0.05%
2023/05/26	0	0.00	1	103.00	103.00	-1	3,928	-0.03%
2023/05/24	1.1	98.70	0	0.00	98.60	1.1	3,857	0.03%
2023/05/23	1	102.50	0	0.00	101.00	1	3,851	0.03%
2023/05/22	1	101.50	1	102.50	102.50	0	3,926	0.00%
2023/05/19	2	98.05	0	0.00	98.00	2	3,934	0.05%
2023/05/15	0.1	98.80	0	0.00	98.20	0.1	3,957	0.00%
2023/05/12	1	99.40	0	0.00	100.00	1	3,985	0.03%
2023/05/11	1	100.00	2	100.25	100.00	-1	3,975	-0.03%
2023/05/10	24	104.88	23	105.22	103.50	1	3,949	0.03%
2023/05/09	7	106.50	7	107.00	103.00	0	3,939	0.00%
2023/05/08	17	109.12	17	109.53	109.00	0	3,971	0.00%
2023/05/04	0	0.00	1	115.50	117.50	-1	3,912	-0.03%
2023/05/03	12	116.50	8	116.69	116.00	4	4,009	0.10%
2023/04/28	0	0.00	3	110.00	110.50	-3	3,980	-0.08%
2023/04/26	0	0.00	1	110.50	111.00	-1	4,020	-0.02%
2023/04/25	17	109.74	16	110.25	109.00	1	4,004	0.02%
2023/04/24	1	113.00	1	114.00	113.50	0	3,966	0.00%
2023/04/21	2	114.25	3	116.83	115.00	-1	3,934	-0.03%
2023/04/20	1	119.00	1	117.50	114.50	0	3,810	0.00%
2023/04/19	5	118.40	4	118.63	115.50	1	3,799	0.03%
2023/04/18	0	0.00	1	117.00	114.00	-1	3,722	-0.03%
2023/04/17	4	117.12	3	114.50	115.50	1	3,711	0.03%
2023/04/14	1	113.00	0	0.00	112.00	1	3,647	0.03%
2023/04/13	7	113.71	4.1	112.82	112.50	2.9	3,634	0.08%
2023/04/12	2.1	106.79	3	109.00	112.50	-0.9	3,558	-0.03%
2023/04/11	1	103.00	1	105.50	106.00	0	3,367	0.00%
2023/04/10	1	106.50	3	106.67	105.00	-2	3,443	-0.06%
2023/03/30	0	0.00	0	92.60	92.40	0	3,436	0.00%
2023/03/29	1	98.50	1	93.60	93.60	0	3,410	0.00%
2023/03/28	1	97.60	1	96.50	96.50	0	3,430	0.00%
2023/03/27	1	97.30	0	0.00	97.30	1	3,450	0.03%
2023/03/21	1	99.50	0	0.00	98.50	1	3,565	0.03%
2023/03/20	0	0.00	3	100.30	99.50	-3	3,563	-0.08%
2023/03/15	1	98.10	0	0.00	97.90	1	3,776	0.03%
2023/03/13	2	98.90	1	101.50	102.00	1	3,864	0.03%
2023/03/10	2	99.50	0	0.00	98.50	2	3,921	0.05%
2023/03/08	0	0.00	1	104.50	105.00	-1	3,900	-0.03%
2023/03/07	2	106.50	0	0.00	107.00	2	3,966	0.05%
2023/03/06	0	0.00	1	102.00	103.00	-1	3,954	-0.03%
2023/03/02	1	103.00	0	0.00	102.50	1	3,986	0.03%
2023/02/21	2	107.50	3	106.17	105.50	-1	4,176	-0.02%
2023/02/20	3	104.83	7	106.07	106.50	-4	4,187	-0.10%
2023/02/17	5	101.90	5	101.50	102.50	0	4,128	0.00%
2023/02/14	0	0.00	2	98.60	99.00	-2	4,113	-0.05%
2023/02/08	3	98.50	0.4	99.60	98.40	2.7	4,093	0.06%
2023/02/07	2	99.30	1	99.10	99.50	1	4,073	0.02%
2023/02/06	2.4	102.37	0	0.00	99.60	2.4	4,063	0.06%
2023/02/03	0	104.50	0	0.00	105.00	0	3,971	0.00%
2023/02/01	3	104.50	2	107.00	105.00	1	3,987	0.03%
2023/01/31	0	0.00	1	99.00	99.10	-1	3,898	-0.03%
2023/01/17	2	94.60	2.7	94.87	95.00	-0.7	4,001	-0.02%
2023/01/16	1	92.70	1	92.90	92.90	0	4,039	0.00%
2023/01/13	0	0.00	1	92.60	91.70	-1	4,093	-0.02%
2023/01/12	1	92.90	0	0.00	92.60	1	4,140	0.02%
2023/01/11	2	94.45	3	94.00	93.30	-1	4,190	-0.02%
2023/01/10	1	94.80	1	93.00	93.30	0	4,159	0.00%
2023/01/09	0	0.00	3	92.33	93.30	-3	4,100	-0.07%
2023/01/06	1	89.80	1	90.10	89.80	0	4,022	0.00%
2023/01/05	1	89.50	0	0.00	89.50	1	4,011	0.02%
2023/01/04	3	91.73	4	91.63	91.70	-1	3,978	-0.03%
2023/01/03	1	89.90	5	90.56	90.90	-4	3,951	-0.10%
2022/12/30	4	89.43	0	0.00	88.60	4	3,912	0.10%
2022/12/29	3	89.70	2	91.20	90.80	1	3,854	0.03%
2022/12/28	9	91.12	17	91.26	91.90	-8	3,763	-0.21%
2022/12/27	3	87.30	4	87.93	88.00	-1	3,626	-0.03%
2022/12/23	27	89.80	23	89.40	88.90	4	3,619	0.11%
2022/12/22	2	88.30	2	89.50	90.00	0	3,537	0.00%
2022/12/20	0	0.00	2	83.25	81.70	-2	3,520	-0.06%
2022/12/16	2	88.60	1	87.70	87.70	1	3,573	0.03%
2022/12/15	3	90.57	3	91.43	90.90	0	3,556	0.00%
2022/12/08	1	88.50	15	87.96	90.00	-14	3,421	-0.41%
2022/12/07	16	88.82	4	86.48	85.90	12	3,324	0.36%
2022/12/06	11	90.26	7	90.84	90.20	4	3,217	0.12%
2022/12/05	6	89.32	5	88.72	88.80	1	3,152	0.03%
2022/12/02	2	88.40	2	89.60	88.70	0	3,095	0.00%
2022/11/29	1	85.30	2	85.30	85.10	-1	2,969	-0.03%
2022/11/25	0	0.00	2	81.70	80.50	-2	2,882	-0.07%
2022/11/24	0	0.00	1	82.40	82.50	-1	2,859	-0.03%
2022/11/23	1	82.20	0	0.00	82.10	1	2,838	0.04%
2022/11/22	4	84.23	1	86.20	82.90	3	2,816	0.11%
2022/11/21	1	84.40	30	84.88	86.30	-29	2,738	-1.06%
2022/11/14	0	0.00	4	81.30	81.70	-4	2,645	-0.15%
2022/11/09	2	78.40	0	0.00	78.30	2	3,016	0.07%
2022/11/07	2	79.00	0	0.00	79.40	2	2,957	0.07%
2022/11/04	0	0.00	10	78.11	78.50	-10	2,964	-0.34%
2022/11/03	1	79.00	1	78.40	78.40	0	2,957	0.00%
2022/11/02	1	78.40	1	78.30	78.70	0	2,941	0.00%
2022/11/01	2	78.70	2	79.20	78.90	0	2,928	0.00%
2022/10/31	5	79.54	0	0.00	77.00	5	2,895	0.17%
2022/10/28	2	80.65	7	81.40	80.80	-5	2,838	-0.18%
2022/10/27	12	80.03	4	80.68	81.20	8	2,823	0.28%
2022/10/26	2	79.85	0	0.00	80.00	2	2,780	0.07%
2022/10/25	6	78.45	6	78.72	80.00	0	2,724	0.00%
2022/10/21	0	0.00	3	73.57	73.60	-3	2,496	-0.12%
2022/10/19	4	69.73	4	71.95	70.40	0	2,376	0.00%
2022/10/11	2	66.70	2	66.80	66.80	0	2,416	0.00%
2022/10/07	2	66.00	0	0.00	66.00	2	2,409	0.08%
2022/09/29	30	62.10	0	0.00	62.10	30	2,542	1.18%
2022/09/28	0.3	63.00	0	0.00	63.00	0.3	2,539	0.01%
2022/09/27	0	0.00	4	65.50	66.80	-4	2,548	-0.16%
2022/09/26	0.2	67.00	0	0.00	66.40	0.2	2,544	0.01%
2022/09/23	2	70.40	4	74.83	70.40	-2	2,556	-0.08%
2022/09/22	4	76.50	1	76.30	76.20	3	2,561	0.12%
2022/09/16	0	0.00	2	83.20	81.90	-2	2,731	-0.07%
2022/09/12	0	0.00	1	81.90	83.70	-1	2,837	-0.04%
2022/09/07	1.2	82.26	2	80.80	80.50	-0.8	2,967	-0.03%
2022/09/06	1	82.00	1	82.20	82.00	0	3,156	0.00%
2022/09/05	0	0.00	1	83.60	83.00	-1	3,182	-0.03%
2022/09/02	0	0.00	1	84.90	84.60	-1	3,185	-0.03%
2022/09/01	1	85.80	0	0.00	85.30	1	3,198	0.03%
2022/08/29	0	0.00	1	85.50	85.40	-1	3,241	-0.03%
2022/08/24	4	87.93	3	88.33	88.20	1	3,225	0.03%
2022/08/23	2	87.00	0	0.00	86.60	2	3,215	0.06%
2022/08/22	1	85.40	0	0.00	86.20	1	3,253	0.03%
2022/08/19	6	85.48	1	86.10	86.50	5	3,243	0.15%
2022/08/18	5	83.92	2.6	84.22	83.90	2.4	3,198	0.08%
2022/08/17	5.4	90.00	6.3	90.13	88.00	-0.9	3,013	-0.03%
2022/08/16	3.2	99.55	3	99.40	97.70	0.2	2,843	0.01%
2022/08/15	0	0.00	1	100.50	101.00	-1	2,818	-0.04%
2022/08/12	2	100.00	1	99.80	100.00	1	2,906	0.03%
2022/08/11	6	99.38	1	99.40	99.10	5	2,927	0.17%
2022/08/10	2	101.75	1	101.50	101.00	1	2,940	0.03%
2022/08/03	0	0.00	1	100.00	99.90	-1	3,194	-0.03%
2022/08/01	0	0.00	1	102.00	101.50	-1	3,236	-0.03%
2022/07/29	0	0.00	5	101.50	102.00	-5	3,250	-0.15%
2022/07/28	1	102.00	1	101.50	100.50	0	3,278	0.00%
2022/07/27	1	100.50	0	0.00	101.00	1	3,344	0.03%
2022/07/25	6	100.00	2	100.05	100.00	4	3,457	0.12%
2022/07/22	2	98.60	1	98.00	98.00	1	3,576	0.03%
2022/07/20	0	0.00	1	97.50	97.40	-1	4,535	-0.02%
2022/07/19	1	97.30	0	0.00	97.40	1	4,609	0.02%
2022/07/14	0	0.00	2	93.10	96.30	-2	4,833	-0.04%
2022/07/13	0	0.00	2	99.80	96.40	-2	4,957	-0.04%
2022/07/12	3	99.80	3	99.47	98.00	0	5,311	0.00%
2022/07/08	0	0.00	1	105.50	105.00	-1	6,030	-0.02%
2022/07/07	1	106.00	0	0.00	106.00	1	6,067	0.02%
2022/07/06	0	0.00	5	109.20	106.50	-5	6,132	-0.08%
2022/07/05	1	112.00	10	112.90	112.50	-9	6,141	-0.15%
2022/07/04	0	0.00	2	110.00	112.50	-2	6,096	-0.03%
2022/07/01	3	111.67	6	111.08	109.00	-3	6,082	-0.05%
2022/06/30	4	112.63	7	111.14	110.50	-3	6,034	-0.05%
2022/06/29	6	109.50	5	110.30	110.50	1	6,062	0.02%
2022/06/28	3	109.17	3	109.00	108.50	0	6,091	0.00%
2022/06/27	2	107.00	1	108.00	108.00	1	6,062	0.02%
2022/06/24	6	104.00	3	106.00	107.50	3	6,191	0.05%
2022/06/23	0	0.00	1	101.50	101.50	-1	6,235	-0.02%
2022/06/22	1	100.50	1	103.50	99.70	0	6,360	0.00%
2022/06/21	1	100.50	2	100.50	101.00	-1	6,577	-0.02%
2022/06/20	11	99.77	13	100.34	99.80	-2	6,562	-0.03%
2022/06/17	2	99.70	4	101.00	101.00	-2	6,524	-0.03%
2022/06/16	1	108.00	1	108.00	105.50	0	6,414	0.00%
2022/06/15	4.1	112.38	2	108.00	108.00	2.1	6,386	0.03%
2022/06/13	0	0.00	2	113.00	112.00	-2	6,137	-0.03%
2022/06/09	0	0.00	1	115.00	114.50	-1	6,112	-0.02%
2022/06/08	3	114.17	2	113.50	113.50	1	6,089	0.02%
2022/06/07	0	0.00	1	114.00	114.00	-1	6,089	-0.02%
2022/06/02	1	112.50	0	0.00	112.50	1	6,122	0.02%
2022/06/01	0	0.00	2	114.25	114.00	-2	6,132	-0.03%
2022/05/31	0	0.00	1	115.00	116.00	-1	6,126	-0.02%
2022/05/30	3	116.83	2	116.50	116.50	1	6,120	0.02%
2022/05/27	3	113.17	0	0.00	113.00	3	6,065	0.05%
2022/05/26	1	112.50	0	0.00	112.50	1	6,065	0.02%
2022/05/24	5	116.40	1	115.00	114.50	4	6,028	0.07%
2022/05/23	1	118.50	3	119.00	119.50	-2	5,968	-0.03%
2022/05/20	4	121.63	4	120.50	117.50	0	5,961	0.00%
2022/05/19	1	117.00	1	118.50	119.00	0	5,901	0.00%
2022/05/18	0	0.00	1	120.00	120.00	-1	5,866	-0.02%
2022/05/17	2	118.75	1	118.00	118.50	1	5,839	0.02%
2022/05/16	2	118.25	3	118.00	118.50	-1	5,809	-0.02%
2022/05/13	9	117.89	7	119.07	116.00	2	5,750	0.03%
2022/05/12	1	116.50	1	116.00	112.00	0	5,612	0.00%
2022/05/11	1	119.50	1	117.00	115.50	0	5,588	0.00%
2022/05/10	0	0.00	3	116.17	117.50	-3	5,551	-0.05%
2022/05/09	0	0.00	7	116.43	116.00	-7	5,528	-0.13%
2022/05/05	1	123.50	0	0.00	122.00	1	5,479	0.02%
2022/05/04	3	122.50	4.1	120.16	120.50	-1.1	5,462	-0.02%
2022/05/03	0	0.00	1	123.50	123.50	-1	5,418	-0.02%
2022/04/29	3	127.50	4	127.88	127.50	-1	5,388	-0.02%
2022/04/28	11.1	129.72	8	127.69	125.00	3.1	5,336	0.06%
2022/04/27	13	130.62	13	131.42	134.00	0	5,177	0.00%
2022/04/26	41	133.48	40	134.11	133.50	1	5,001	0.02%
2022/04/25	7	125.57	7	127.21	127.50	0	4,210	0.00%
2022/04/22	5	128.40	0	0.00	128.50	5	4,124	0.12%
2022/04/21	4	130.75	2	128.00	127.50	2	4,080	0.05%
2022/04/20	6	132.25	5	130.20	131.00	1	4,037	0.02%
2022/04/19	7	132.79	1	134.50	133.50	6	3,920	0.15%
2022/04/18	34	132.46	36	132.14	132.50	-2	3,801	-0.05%
2022/04/15	11	127.32	7	129.07	130.50	4	3,517	0.11%
2022/04/14	5	122.90	8	122.81	124.00	-3	3,058	-0.10%
2022/04/13	5	117.80	2.5	117.39	117.50	2.5	2,849	0.09%
2022/04/12	1.1	117.00	2	118.50	118.50	-0.9	2,793	-0.03%
2022/04/11	1.5	116.92	2	115.75	115.00	-0.6	2,716	-0.02%
2022/04/08	0	0.00	1	116.50	116.50	-1	2,684	-0.04%
2022/04/07	0	0.00	2	112.50	112.00	-2	2,655	-0.08%
2022/04/01	2	115.75	2	114.50	115.50	0	2,591	0.00%
2022/03/31	4	113.00	1.1	115.09	111.00	2.9	2,490	0.12%
2022/03/30	0	0.00	2	112.75	112.50	-2	2,432	-0.08%
2022/03/29	6	114.42	5	113.90	113.50	1	2,388	0.04%
2022/03/25	1	117.50	2.1	119.00	119.00	-1.1	2,145	-0.05%
2022/03/24	2	118.00	2.1	117.95	119.50	-0.1	2,259	0.00%
2022/03/23	0.2	111.50	0.6	111.08	111.50	-0.4	2,226	-0.02%
2022/03/22	1.5	111.67	1.2	111.00	112.00	0.3	2,223	0.01%
2022/03/21	0	0.00	1.2	110.38	109.50	-1.2	2,209	-0.05%
2022/03/18	1	109.50	0	0.00	109.00	1	2,212	0.05%
2022/03/17	0	107.50	0	0.00	107.50	0	2,193	0.00%
2022/03/16	0.5	105.50	0	0.00	106.50	0.5	2,207	0.02%
2022/03/15	0	0.00	0.2	106.00	105.50	-0.2	2,207	-0.01%
2022/03/14	0	0.00	2	106.50	107.50	-2	2,210	-0.09%
2022/03/11	0.3	106.50	1	107.00	106.50	-0.8	2,213	-0.03%
2022/03/10	2	107.00	0	0.00	106.50	2	2,216	0.09%
2022/03/08	0	0.00	2	105.50	105.00	-2	2,187	-0.09%
2022/03/07	1	108.50	1	111.00	108.00	0	2,158	0.00%
2022/03/04	0	0.00	1	112.00	112.00	-1	2,133	-0.05%
2022/03/02	1	113.00	0	0.00	112.50	1	2,126	0.05%
2022/02/25	1	108.50	0	0.00	108.50	1	2,217	0.05%
2022/02/24	0.1	109.00	0	0.00	108.50	0.1	2,224	0.01%
2022/02/22	0	0.00	2	112.75	111.50	-2	2,257	-0.09%
2022/02/21	2	114.00	0	0.00	113.50	2	2,253	0.09%
2022/02/18	2	111.50	0	0.00	111.50	2	2,228	0.09%
2022/02/08	1	111.00	2	111.25	110.50	-1	2,457	-0.04%
2022/02/07	0	0.00	1	110.00	110.00	-1	2,461	-0.04%
2022/01/26	3	105.33	0	0.00	106.00	3	2,482	0.12%
2022/01/24	0.3	109.50	0	0.00	109.00	0.3	2,524	0.01%
2022/01/21	1	112.00	0	0.00	111.00	1	2,549	0.04%
2022/01/13	2	118.50	2	119.50	116.00	0	2,717	0.00%
2022/01/12	0	0.00	1	115.00	116.00	-1	2,715	-0.04%
2022/01/11	1	118.50	1	115.50	116.50	0	2,728	0.00%
2022/01/10	3	117.00	2	120.00	121.00	1	2,728	0.04%
2022/01/07	0	0.00	2	117.50	116.50	-2	2,746	-0.07%
2022/01/06	0.3	114.50	1	114.50	114.50	-0.7	2,795	-0.03%
2022/01/04	0	0.00	0.3	112.50	113.00	-0.3	2,989	-0.01%
2022/01/03	1.3	110.50	0	0.00	114.00	1.3	3,122	0.04%
2021/12/30	0	0.00	2	110.50	110.50	-2	3,396	-0.06%
2021/12/29	0	0.00	1	110.00	111.00	-1	4,067	-0.02%
2021/12/27	0	0.00	1	110.50	110.50	-1	4,786	-0.02%
2021/12/24	1	110.50	0	0.00	110.50	1	5,362	0.02%
2021/12/23	1	112.00	0	0.00	111.50	1	5,554	0.02%
2021/12/22	0.2	113.50	2	112.75	112.00	-1.8	5,612	-0.03%
2021/12/21	1	114.00	1	114.00	114.00	0	5,597	0.00%
2021/12/20	17.1	118.30	12	118.42	114.00	5.1	5,569	0.09%
2021/12/17	1.5	115.43	3	116.00	116.50	-1.5	5,313	-0.03%
2021/12/10	0	0.00	1	108.50	108.50	-1	5,104	-0.02%
2021/12/09	0	0.00	1	110.00	110.00	-1	5,102	-0.02%
2021/12/06	1	110.50	0	111.00	110.50	1	5,157	0.02%
2021/12/02	0	0.00	2	112.50	110.00	-2	5,170	-0.04%
2021/12/01	0	0.00	1	111.00	112.00	-1	5,183	-0.02%
2021/11/30	0	0.00	2	109.50	112.00	-2	5,196	-0.04%
2021/11/29	0	0.00	2	108.00	109.00	-2	5,193	-0.04%
2021/11/26	0	0.00	1	111.00	110.00	-1	5,190	-0.02%
2021/11/25	1	112.00	0	0.00	111.50	1	5,200	0.02%
2021/11/24	6	114.67	6	113.17	112.00	0	5,212	0.00%
2021/11/23	1	111.00	0	0.00	111.00	1	5,118	0.02%
2021/11/22	0	0.00	1	110.00	109.50	-1	5,143	-0.02%
2021/11/19	3	111.67	2	112.00	111.50	1	5,154	0.02%
2021/11/18	0	0.00	1	108.00	109.00	-1	5,126	-0.02%
2021/11/15	5	109.20	2	108.50	109.00	3	5,155	0.06%
2021/11/12	3	111.33	2	111.00	111.00	1	5,142	0.02%
2021/11/11	1	112.00	2	112.50	112.50	-1	5,132	-0.02%
2021/11/10	3	115.33	2	115.75	114.00	1	5,123	0.02%
2021/11/09	0	0.00	6	113.50	114.50	-6	5,111	-0.12%
2021/11/08	3	114.83	3.5	114.83	114.00	-0.5	5,101	-0.01%
2021/11/05	1	111.00	1	110.50	110.50	0	5,044	0.00%
2021/11/03	2.5	113.66	0	0.00	112.00	2.5	5,088	0.05%
2021/11/02	2	115.50	3	113.50	111.50	-1	5,088	-0.02%
2021/11/01	4	116.00	3	115.00	115.00	1	5,076	0.02%
2021/10/29	6	114.50	7	112.86	113.00	-1	5,063	-0.02%
2021/10/28	3	113.67	12	114.71	114.00	-9	5,017	-0.18%
2021/10/27	3	108.50	0	0.00	109.00	3	4,896	0.06%
2021/10/26	3	106.83	1	107.50	106.00	2	4,881	0.04%
2021/10/22	0	0.00	1	105.50	105.50	-1	4,896	-0.02%
2021/10/21	4	108.50	10	107.00	108.00	-6	4,909	-0.12%
2021/10/20	0	0.00	6	107.00	106.50	-6	4,874	-0.12%
2021/10/19	9	108.00	0	0.00	108.00	9	4,845	0.19%
2021/10/18	3	107.33	3	107.00	107.50	0	4,837	0.00%
2021/10/15	0.2	111.00	4	109.50	110.50	-3.8	4,826	-0.08%
2021/10/14	7	112.00	2	111.50	111.50	5	4,733	0.11%
2021/10/13	2	115.50	5	115.20	118.00	-3	4,607	-0.07%
2021/10/12	5.2	114.96	10	116.90	113.00	-4.9	4,523	-0.11%
2021/10/08	24	123.25	21	121.40	121.00	3	4,420	0.07%
2021/10/07	16	118.09	11	119.68	123.50	5	4,316	0.12%
2021/10/06	48	126.77	39	126.23	122.00	9	4,053	0.22%
2021/10/05	21	117.31	21.2	118.08	123.50	-0.2	3,406	-0.01%
2021/10/04	13	118.23	24	120.13	121.50	-11	3,164	-0.35%
2021/10/01	29	118.60	27	118.56	113.00	2	2,791	0.07%
2021/09/30	3	115.17	4	115.38	116.50	-1	2,257	-0.04%
2021/09/29	12	107.83	1	107.00	106.00	11	2,115	0.52%
2021/09/28	0.2	104.00	0	0.00	103.50	0.2	2,203	0.01%
2021/09/27	1	103.50	0	0.00	103.00	1	2,268	0.04%
2021/09/23	2	102.00	0	0.00	102.00	2	2,481	0.08%
2021/09/22	1	102.00	1	102.50	102.50	0	2,597	0.00%
2021/09/17	1	103.00	0	0.00	103.50	1	2,701	0.04%
2021/09/10	0	0.00	3	110.33	109.50	-3	3,531	-0.08%
2021/09/09	0.3	106.00	2	105.50	106.50	-1.8	3,588	-0.05%
2021/09/08	3.3	104.62	2	106.50	103.00	1.3	3,798	0.03%
2021/09/07	2	107.00	0	0.00	107.00	2	4,045	0.05%
2021/09/06	2	108.00	0	0.00	106.50	2	4,273	0.05%
2021/09/02	1	110.00	0	0.00	110.50	1	4,879	0.02%
2021/09/01	1	111.00	0	0.00	111.00	1	5,140	0.02%
2021/08/30	1	112.00	0	0.00	112.00	1	5,221	0.02%
2021/08/27	0	0.00	1	113.50	113.00	-1	5,559	-0.02%
2021/08/26	0.6	117.50	0	0.00	115.00	0.6	5,594	0.01%
2021/08/25	0.4	112.50	3	112.00	114.50	-2.6	5,636	-0.05%
2021/08/24	1	108.50	0	0.00	110.50	1	5,669	0.02%
2021/08/20	0	0.00	3	108.00	108.50	-3	5,868	-0.05%
2021/08/19	2	111.00	0	0.00	110.00	2	5,888	0.03%
2021/08/18	3	110.83	7	112.64	115.00	-4	5,895	-0.07%
2021/08/17	0	0.00	1	114.00	112.50	-1	5,908	-0.02%
2021/08/16	0	0.00	0.2	114.00	113.00	-0.2	5,915	0.00%
2021/08/13	1.1	113.00	2	114.00	116.00	-0.9	5,921	-0.01%
2021/08/11	2	116.25	2	114.50	114.50	0	5,995	0.00%
2021/08/10	1	119.00	1	116.50	115.50	0	6,044	0.00%
2021/08/09	1	120.50	2	119.25	119.50	-1	6,130	-0.02%
2021/08/06	1.1	117.44	1	119.50	116.50	0.1	6,187	0.00%
2021/08/05	1	118.50	2	118.50	119.00	-1	6,271	-0.02%
2021/08/03	0	0.00	1	122.50	122.50	-1	6,669	-0.01%
2021/07/29	2	122.75	0	0.00	122.00	2	7,252	0.03%
2021/07/28	1	121.50	2	122.75	123.00	-1	7,292	-0.01%
2021/07/27	0	0.00	3	122.00	121.00	-3	7,352	-0.04%
2021/07/23	2	126.50	2	127.25	126.50	0	7,531	0.00%
2021/07/21	4	131.00	1	133.50	127.50	3	7,536	0.04%
2021/07/20	1	129.50	2	130.25	129.00	-1	7,521	-0.01%
2021/07/19	1	131.00	2	131.75	129.50	-1	7,501	-0.01%
2021/07/16	0	0.00	0.1	128.50	128.00	-0.1	7,575	0.00%
2021/07/15	0.1	130.50	0	0.00	131.00	0.1	7,606	0.00%
2021/07/14	2	126.49	22	125.16	126.50	-20	7,680	-0.26%
2021/07/13	4	126.75	1	127.00	126.00	3	7,810	0.04%
2021/07/09	1	129.50	2	131.00	129.00	-1	7,879	-0.01%
2021/07/07	0	0.00	0	132.00	130.50	0	7,908	0.00%
2021/07/05	3.1	135.04	6	137.33	136.00	-2.9	7,924	-0.04%
2021/07/02	2	131.25	2	133.25	133.50	0	7,828	0.00%
2021/07/01	5	131.00	6.3	130.00	129.50	-1.3	7,797	-0.02%
2021/06/30	2	134.50	11	135.32	134.00	-9	7,705	-0.12%
2021/06/29	2	131.00	0	0.00	131.50	2	7,616	0.03%
2021/06/28	0.5	133.00	7	132.86	131.50	-6.5	7,515	-0.09%
2021/06/25	0	0.00	1	133.50	131.50	-1	7,436	-0.01%
2021/06/24	8	135.44	0	0.00	134.50	8	7,399	0.11%
2021/06/23	13	137.35	4	138.63	134.00	9	7,310	0.12%
2021/06/22	33	139.86	32	140.63	137.50	1	7,170	0.01%
2021/06/21	14	133.04	10	132.80	133.50	4	6,799	0.06%
2021/06/18	12	132.25	7	132.14	132.50	5	6,703	0.07%
2021/06/17	12	133.46	14	134.04	132.50	-2	6,614	-0.03%
2021/06/16	11	133.05	10	133.70	132.50	1	6,410	0.02%
2021/06/15	5	128.90	5	129.80	130.00	0	6,149	0.00%
2021/06/11	7	129.00	12	127.88	124.50	-5	5,929	-0.08%
2021/06/10	9.4	122.74	6	122.08	121.50	3.4	5,562	0.06%
2021/06/09	3	113.50	14.1	119.06	123.50	-11.1	5,306	-0.21%
2021/06/07	1	116.00	1	117.50	111.50	0	5,059	0.00%
2021/06/04	9	121.00	25	122.00	116.00	-16	4,986	-0.32%
2021/06/02	2	115.50	0	0.00	115.00	2	4,624	0.04%
2021/06/01	0	0.00	1	113.50	113.50	-1	4,574	-0.02%
2021/05/31	1.1	110.68	26	110.69	110.50	-24.9	4,564	-0.55%
2021/05/28	32.5	106.91	3	106.67	106.00	29.5	4,450	0.66%
2021/05/27	1.4	106.00	0	0.00	105.50	1.4	4,400	0.03%
2021/05/26	2.3	103.61	0	0.00	104.50	2.3	4,505	0.05%
2021/05/24	0	0.00	2	102.25	103.50	-2	4,519	-0.04%
2021/05/21	10	104.00	1	102.00	104.00	9	4,565	0.20%
2021/05/20	0	0.00	2	103.50	101.50	-2	4,619	-0.04%
2021/05/19	5	107.40	5	106.20	106.00	0	4,617	0.00%
2021/05/18	5	100.52	7	102.57	104.50	-2	4,604	-0.04%
2021/05/17	1.5	100.50	11	99.29	95.50	-9.5	4,577	-0.21%
2021/05/14	6	105.42	2	107.50	106.00	4	4,465	0.09%
2021/05/13	2.5	102.78	0	0.00	106.00	2.5	4,390	0.06%
2021/05/12	2	105.50	1	105.00	105.50	1	4,288	0.02%
2021/05/11	4	117.00	6	117.75	116.00	-2	4,090	-0.05%
2021/05/10	8.5	123.94	14	123.21	122.50	-5.5	3,867	-0.14%
2021/05/07	3	117.17	0	0.00	116.50	3	3,558	0.08%
2021/05/06	2	119.00	5	113.50	119.00	-3	3,469	-0.09%
2021/05/05	0	0.00	1	109.00	109.00	-1	3,343	-0.03%
2021/05/04	10	108.00	3	108.17	106.50	7	3,356	0.21%
2021/05/03	6	117.08	6	117.92	112.00	0	3,386	0.00%
2021/04/29	0	0.00	7	114.50	116.00	-7	3,283	-0.21%
2021/04/28	0	0.00	1	113.50	113.50	-1	3,255	-0.03%
2021/04/27	1	117.00	2	114.00	114.00	-1	3,268	-0.03%
2021/04/26	2	114.50	0	0.00	115.00	2	3,267	0.06%
2021/04/23	1	111.00	2	112.50	112.00	-1	3,305	-0.03%
2021/04/22	3	116.67	2	113.75	112.00	1	3,332	0.03%
2021/04/21	1	118.00	0	0.00	116.50	1	3,284	0.03%
2021/04/20	2	118.75	5	118.30	117.50	-3	3,261	-0.09%
2021/04/19	9	118.22	7	118.71	119.00	2	3,242	0.06%
2021/04/16	13	114.81	8	114.00	114.00	5	3,150	0.16%
2021/04/15	1	113.00	0	0.00	112.00	1	3,155	0.03%
2021/04/14	3	110.33	1	109.50	110.50	2	3,196	0.06%
2021/04/13	0	0.00	5	113.30	110.50	-5	3,157	-0.16%
2021/04/12	0	0.00	2	111.25	112.00	-2	3,162	-0.06%
2021/04/09	3	108.33	0	108.50	108.00	3	3,138	0.09%
2021/04/08	8	111.06	4	110.63	110.50	4	3,123	0.13%
2021/04/07	4	107.75	1	108.00	108.00	3	3,132	0.10%
2021/03/31	2	107.50	2	106.00	106.00	0	3,224	0.00%
2021/03/30	1	106.50	0	0.00	108.50	1	3,245	0.03%
2021/03/24	0	0.00	3	106.00	106.00	-3	3,537	-0.08%
2021/03/23	3	110.33	2	109.50	109.50	1	3,558	0.03%
2021/03/19	3	111.50	4	112.50	111.50	-1	3,659	-0.03%
2021/03/18	1	113.50	0	0.00	113.50	1	3,700	0.03%
2021/03/11	0	0.00	8	113.69	113.50	-8	3,876	-0.21%
2021/03/08	0	0.00	1	113.00	110.50	-1	3,991	-0.03%
2021/03/05	1	112.50	0	0.00	112.00	1	4,015	0.02%
2021/03/04	0	0.00	1	116.00	113.00	-1	4,113	-0.02%
2021/03/03	1	116.00	0	0.00	114.00	1	4,160	0.02%
2021/03/02	2	116.50	2	114.50	113.50	0	4,227	0.00%
2021/02/26	15	119.33	7	115.14	114.00	8	4,366	0.18%
2021/02/25	4	114.63	8	114.81	115.00	-4	4,307	-0.09%
2021/02/24	3	115.33	0	0.00	114.00	3	4,359	0.07%
2021/02/23	4	115.25	2	115.50	115.50	2	4,389	0.05%
2021/02/22	12	113.04	6	114.75	115.00	6	4,366	0.14%
2021/02/19	6	110.25	5	109.80	111.50	1	4,314	0.02%
2021/02/18	4	109.63	2	110.50	109.50	2	4,362	0.05%
2021/02/04	0	0.00	1	102.50	105.00	-1	4,417	-0.02%
2021/02/02	3	103.50	3	103.00	103.00	0	4,487	0.00%
2021/01/29	0	0.00	2	102.00	100.50	-2	4,630	-0.04%
2021/01/27	5	108.00	0	0.00	106.50	5	4,791	0.10%
2021/01/26	1	107.50	1	108.00	109.00	0	4,830	0.00%
2021/01/25	7	109.93	5	109.40	110.50	2	4,821	0.04%
2021/01/22	2	104.75	11	104.00	105.00	-9	4,748	-0.19%
2021/01/21	2	100.50	0	0.00	100.50	2	4,716	0.04%
2021/01/20	2	102.00	1	101.50	100.00	1	4,804	0.02%
2021/01/19	1	104.03	3	104.33	103.00	-2	4,809	-0.04%
2021/01/18	5	103.40	5	101.90	102.50	0	4,802	0.00%
2021/01/15	7	101.36	0	0.00	100.50	7	4,794	0.15%
2021/01/13	1	102.50	1	103.00	102.50	0	4,830	0.00%
2021/01/12	1	103.00	2	102.00	101.50	-1	4,904	-0.02%
2021/01/11	2	105.50	0	0.00	106.00	2	4,880	0.04%
2021/01/08	2	110.50	0	0.00	109.00	2	4,914	0.04%
2021/01/07	3	109.67	5	111.00	113.50	-2	4,952	-0.04%
2021/01/06	1	110.00	1	108.50	106.50	0	5,136	0.00%
2021/01/05	2	109.00	2	110.25	110.00	0	5,662	0.00%
2021/01/04	1	107.50	1	106.00	109.50	0	5,885	0.00%
2020/12/31	1	107.50	1	107.00	107.00	0	5,926	0.00%
2020/12/29	2	111.25	5	109.00	109.00	-3	6,638	-0.05%
2020/12/28	13	110.00	0	0.00	110.00	13	6,673	0.19%
2020/12/25	1	113.00	0	0.00	112.50	1	6,715	0.01%
2020/12/24	1	114.00	1	113.00	113.00	0	6,845	0.00%
2020/12/23	2	114.50	2	114.25	113.50	0	7,092	0.00%
2020/12/22	4	117.88	6	116.75	113.50	-2	7,963	-0.03%
2020/12/21	0	0.00	1	115.50	118.50	-1	7,993	-0.01%
2020/12/18	1	114.50	1	113.50	112.00	0	8,037	0.00%
2020/12/17	3	110.33	3	110.17	110.50	0	8,124	0.00%
2020/12/16	0	0.00	2	113.00	114.00	-2	8,311	-0.02%
2020/12/15	8	114.38	16	113.44	111.50	-8	8,619	-0.09%
2020/12/14	4	117.13	1	116.50	116.50	3	8,628	0.03%
2020/12/11	7	120.21	1	121.00	120.00	6	8,708	0.07%
2020/12/10	7	122.00	0	0.00	121.50	7	8,802	0.08%
2020/12/09	8	123.06	7	121.93	122.00	1	9,052	0.01%
2020/12/04	3	124.17	0	0.00	124.00	3	10,280	0.03%
2020/12/03	1	127.50	3	127.33	126.00	-2	10,551	-0.02%
2020/12/02	3	127.17	7	126.86	126.00	-4	11,057	-0.04%
2020/12/01	7	130.07	12	129.75	128.50	-5	11,168	-0.04%
2020/11/30	9	131.44	2	133.75	130.50	7	11,330	0.06%
2020/11/27	4	128.50	0	0.00	129.00	4	11,394	0.04%
2020/11/26	1	128.00	3	127.50	127.00	-2	11,696	-0.02%
2020/11/25	9	123.78	4	125.25	125.50	5	12,113	0.04%
2020/11/24	3	120.33	3	120.67	120.00	0	12,092	0.00%
2020/11/23	2	121.75	0	0.00	122.00	2	12,418	0.02%
2020/11/20	2	123.50	3	123.83	123.50	-1	12,613	-0.01%
2020/11/19	0	0.00	5	126.00	126.00	-5	12,815	-0.04%
2020/11/18	2	124.50	1	124.50	124.50	1	13,059	0.01%
2020/11/17	4	125.25	2	124.75	124.00	2	13,204	0.02%
2020/11/16	8	127.06	2	130.50	125.50	6	13,334	0.04%
2020/11/13	3	129.50	0	0.00	130.00	3	13,382	0.02%
2020/11/12	3	130.00	2	129.00	128.50	1	13,825	0.01%
2020/11/10	5	133.30	2	131.50	130.50	3	13,956	0.02%
2020/11/09	8	134.69	5	134.80	134.00	3	14,046	0.02%
2020/11/05	7	134.71	7	132.50	130.00	0	14,170	0.00%
2020/11/04	5	131.50	7	132.00	129.50	-2	14,447	-0.01%
2020/11/03	4	132.50	4	132.75	131.50	0	14,817	0.00%
2020/11/02	11	128.00	11	128.23	127.50	0	14,818	0.00%
2020/10/30	1	133.50	1	130.00	130.00	0	14,818	0.00%
2020/10/29	2	132.00	2	132.00	132.00	0	14,959	0.00%
2020/10/28	10	134.95	11	134.77	133.50	-1	14,980	-0.01%
2020/10/27	3	131.00	1	131.50	132.00	2	14,965	0.01%
2020/10/26	0	131.50	0	0.00	130.00	0	15,370	0.00%
2020/10/23	7	132.21	6	132.42	132.00	1	15,697	0.01%
2020/10/22	2	128.25	1	128.00	131.00	1	15,679	0.01%
2020/10/21	4	132.63	4	132.75	132.00	0	15,659	0.00%
2020/10/20	7	132.14	2	132.00	132.50	5	15,711	0.03%
2020/10/19	3	135.00	7	135.57	135.00	-4	15,682	-0.03%
2020/10/16	1	136.00	3	136.67	134.50	-2	15,822	-0.01%
2020/10/15	16	140.13	12	139.92	138.00	4	15,821	0.03%
2020/10/14	23	141.70	24	142.67	141.50	-1	15,766	-0.01%
2020/10/13	32	141.41	26	141.63	139.50	6	15,613	0.04%
2020/10/12	16	137.22	21	137.95	139.00	-5	15,189	-0.03%
2020/10/08	5	135.50	3	136.17	135.00	2	15,200	0.01%
2020/10/07	30	137.65	32	138.78	135.50	-2	15,128	-0.01%
2020/10/06	18	137.19	24	137.25	138.00	-6	14,831	-0.04%
2020/10/05	1	127.50	1	128.50	130.00	0	14,654	0.00%
2020/09/30	2	125.50	3	125.83	128.00	-1	14,650	-0.01%
2020/09/29	3	123.83	3	124.33	125.00	0	14,619	0.00%
2020/09/28	6	125.83	8	125.44	124.00	-2	14,564	-0.01%
2020/09/25	50	134.67	49	135.03	123.50	1	14,299	0.01%
2020/09/24	4	131.13	4	132.13	131.00	0	13,382	0.00%
2020/09/23	3	131.33	3	132.17	133.00	0	13,238	0.00%
2020/09/22	3	132.17	1	133.50	130.00	2	13,125	0.02%
2020/09/21	14	134.39	8	134.94	132.00	6	13,008	0.05%
2020/09/18	7	132.79	15	133.43	135.00	-8	12,802	-0.06%
2020/09/17	10	131.15	7	129.57	129.00	3	12,474	0.02%
2020/09/16	3	129.83	4	130.75	132.00	-1	12,394	-0.01%
2020/09/15	8	129.13	6	129.50	129.50	2	12,266	0.02%
2020/09/14	3	127.83	6	130.42	129.00	-3	12,154	-0.02%
2020/09/11	37	136.24	39	134.45	130.50	-2	11,857	-0.02%
2020/09/10	25	131.98	22	132.59	133.50	3	11,230	0.03%
2020/09/09	18	129.61	19	131.03	134.00	-1	10,947	-0.01%
2020/09/08	8	128.44	10	128.15	127.00	-2	10,630	-0.02%
2020/09/07	21	133.33	20	133.88	132.50	1	10,371	0.01%
2020/09/04	8	123.63	4	124.75	124.00	4	9,944	0.04%
2020/09/03	8	123.94	12	125.00	124.50	-4	9,887	-0.04%
2020/09/02	10	121.55	7	123.00	123.50	3	9,735	0.03%
2020/09/01	29	122.97	20	123.68	120.00	9	9,670	0.09%
2020/08/31	15	118.83	28	120.45	123.00	-13	9,339	-0.14%
2020/08/28	6	113.75	4	114.00	113.50	2	8,874	0.02%
2020/08/27	69	116.45	62	113.70	113.50	7	8,776	0.08%
2020/08/26	18	111.25	20	111.63	113.50	-2	8,455	-0.02%
2020/08/25	13	109.92	17	109.68	108.00	-4	8,298	-0.05%
2020/08/24	12	105.92	82	102.93	108.00	-70	8,316	-0.84%
2020/08/21	7	101.93	5	102.50	102.50	2	8,429	0.02%
2020/08/20	26	100.78	16	99.58	99.00	10	8,356	0.12%
2020/08/19	18	106.44	20	106.18	105.50	-2	8,192	-0.02%
2020/08/18	27	105.72	22	106.70	105.00	5	8,084	0.06%
2020/08/17	14	99.32	10	100.13	101.00	4	7,657	0.05%
2020/08/14	16	99.46	6	99.17	98.50	10	7,612	0.13%
2020/08/13	14	97.69	11	97.67	99.40	3	7,588	0.04%
2020/08/12	20	98.68	3	99.33	98.20	17	7,538	0.23%
2020/08/11	11	99.84	6	99.78	99.10	5	7,552	0.07%
2020/08/10	43	100.07	22	99.11	98.40	21	7,429	0.28%
2020/08/07	11	97.88	119	97.29	100.00	-108	7,137	-1.51%	大賣/鉅額交易
2020/08/06	2	94.50	3	94.30	93.70	-1	6,803	-0.01%
2020/08/05	0	0.00	1	94.00	93.60	-1	6,815	-0.01%
2020/08/04	4	94.48	7	94.60	94.00	-3	6,837	-0.04%
2020/08/03	2	92.50	2	93.20	93.00	0	6,713	0.00%
2020/07/31	9	92.86	21	93.03	92.20	-12	6,772	-0.18%
2020/07/30	30	93.90	21	94.82	93.50	9	7,089	0.13%
2020/07/29	4	91.75	9	90.02	92.80	-5	7,121	-0.07%
2020/07/28	9	88.80	7	89.79	87.60	2	6,862	0.03%
2020/07/27	10	89.19	10	89.80	89.30	0	6,882	0.00%
2020/07/24	10	89.71	11	89.38	87.70	-1	6,840	-0.01%
2020/07/23	4	89.30	4	89.70	89.60	0	6,813	0.00%
2020/07/22	18	90.11	25	89.54	88.40	-7	6,770	-0.10%
2020/07/21	12	88.60	16	89.01	89.10	-4	6,617	-0.06%
2020/07/20	12	87.63	20	87.95	87.90	-8	6,546	-0.12%
2020/07/17	13	88.25	23	88.46	86.60	-10	6,502	-0.15%
2020/07/16	8	87.15	14	87.49	88.00	-6	6,434	-0.09%
2020/07/15	39	87.85	17	87.92	85.50	22	6,338	0.35%
2020/07/14	4	84.58	4	84.73	83.70	0	6,094	0.00%
2020/07/13	15	85.57	7	85.56	84.50	8	6,103	0.13%
2020/07/10	27	86.92	19	87.04	85.20	8	6,061	0.13%
2020/07/09	4	84.70	11	84.18	83.70	-7	5,844	-0.12%
2020/07/08	6	82.18	8	82.49	82.50	-2	5,863	-0.03%
2020/07/07	7	83.37	0	0.00	81.50	7	5,885	0.12%
2020/07/03	7	84.83	4	85.10	84.80	3	5,902	0.05%
2020/07/01	2	84.10	17	85.26	85.40	-15	6,078	-0.25%
2020/06/30	18	84.58	3	85.40	83.80	15	6,148	0.24%
2020/06/29	2	86.25	2	86.80	85.00	0	6,218	0.00%
2020/06/24	2	86.50	1	86.90	86.10	1	6,224	0.02%
2020/06/23	2	86.40	3	87.17	86.00	-1	6,294	-0.02%
2020/06/22	6	87.05	5	87.30	87.10	1	6,343	0.02%
2020/06/19	7	87.20	3	87.93	86.80	4	6,422	0.06%
2020/06/18	11	87.80	5	88.24	87.70	6	6,471	0.09%
2020/06/17	13	87.15	8	87.33	86.90	5	6,542	0.08%
2020/06/16	5	87.00	4	87.38	86.90	1	6,739	0.01%
2020/06/15	23	87.21	3	87.13	86.10	20	6,985	0.29%
2020/06/12	11	87.03	10	87.17	87.00	1	7,107	0.01%
2020/06/11	25	89.06	7	88.74	87.40	18	7,441	0.24%
2020/06/10	20	92.49	6	92.45	91.00	14	7,668	0.18%
2020/06/09	31	92.12	9	92.54	91.70	22	8,053	0.27%
2020/06/08	13	92.28	37	92.29	92.90	-24	8,207	-0.29%
2020/06/05	6	89.75	12	90.16	91.40	-6	8,337	-0.07%
2020/06/04	8	88.74	1	89.10	88.70	7	8,491	0.08%
2020/06/03	3	88.83	3	89.20	88.40	0	8,703	0.00%
2020/06/02	25	90.14	13	89.10	88.90	12	8,813	0.14%
2020/06/01	17	90.27	10	90.43	91.20	7	8,787	0.08%
2020/05/29	42	92.40	33	91.60	89.50	9	8,748	0.10%
2020/05/28	22	91.61	20	91.33	91.80	2	8,599	0.02%
2020/05/27	19	86.96	29	87.65	87.50	-10	8,429	-0.12%
2020/05/26	33.2	86.70	16	86.66	86.40	17.2	8,592	0.20%
2020/05/25	4	84.83	8	85.91	86.50	-4	8,772	-0.05%
2020/05/22	22	85.97	21	84.70	84.30	1	8,761	0.01%
2020/05/21	4	85.50	3	85.67	85.60	1	8,736	0.01%
2020/05/20	9	86.64	10	86.59	84.60	-1	8,723	-0.01%
2020/05/19	7	87.60	14	88.74	86.50	-7	8,637	-0.08%
2020/05/18	11	86.01	13	86.19	87.70	-2	8,557	-0.02%
2020/05/15	2	83.60	2	83.30	83.20	0	8,482	0.00%
2020/05/14	23	86.56	11	87.25	84.20	12	8,460	0.14%
2020/05/13	9	86.91	4	87.45	85.90	5	8,343	0.06%
2020/05/12	3	88.17	3	89.80	87.40	0	8,258	0.00%
2020/05/11	3	89.40	5	88.70	88.10	-2	8,179	-0.02%
2020/05/08	2	90.20	17	89.90	89.60	-15	8,130	-0.18%
2020/05/07	23	89.55	24	88.79	90.00	-1	8,072	-0.01%
2020/05/06	42	91.30	74	89.85	88.50	-32	7,962	-0.40%
2020/05/05	16	88.18	12	89.10	91.30	4	7,567	0.05%
2020/05/04	5	83.70	2	83.35	83.00	3	7,113	0.04%
2020/04/30	3	82.90	5	83.28	83.80	-2	7,022	-0.03%
2020/04/29	1	81.70	0	0.00	81.80	1	6,971	0.01%
2020/04/28	1	82.00	15	81.93	82.50	-14	6,967	-0.20%
2020/04/27	9	78.83	2	79.35	80.00	7	6,962	0.10%
2020/04/24	7	79.03	4	79.40	78.60	3	6,939	0.04%
2020/04/23	6	80.60	1	82.10	80.50	5	6,897	0.07%
2020/04/22	2	80.35	2	80.85	81.50	0	6,872	0.00%
2020/04/21	9	81.53	2	83.05	80.90	7	6,863	0.10%
2020/04/20	2	81.15	2	81.60	81.90	0	6,837	0.00%
2020/04/17	3	82.57	0	0.00	81.80	3	6,954	0.04%
2020/04/16	5	82.52	7	83.69	83.70	-2	6,962	-0.03%
2020/04/15	4	82.23	1	82.80	82.80	3	6,954	0.04%
2020/04/14	9	82.13	3	82.63	82.20	6	6,966	0.09%
2020/04/13	13	83.04	4	83.83	82.00	9	6,959	0.13%
2020/04/10	6	83.50	10	83.85	84.50	-4	6,854	-0.06%
2020/04/09	15	83.57	3	84.03	81.30	12	6,781	0.18%
2020/04/08	5	83.04	5	83.22	84.30	0	6,713	0.00%
2020/04/07	31	83.19	17	83.06	83.00	14	6,658	0.21%
2020/04/06	10	80.68	10	79.90	81.80	0	6,569	0.00%
2020/04/01	12	78.23	8	78.53	78.90	4	6,473	0.06%
2020/03/31	6	76.48	10	76.28	77.70	-4	6,388	-0.06%
2020/03/30	10	74.32	8	74.64	74.10	2	6,324	0.03%
2020/03/27	7	76.20	7	76.56	75.60	0	6,358	0.00%
2020/03/26	7	75.49	5	76.10	75.80	2	6,378	0.03%
2020/03/25	5	76.12	19	76.04	75.30	-14	6,323	-0.22%
2020/03/24	19	74.87	7	75.20	74.60	12	6,241	0.19%
2020/03/23	6	71.07	17	70.71	72.50	-11	6,196	-0.18%
2020/03/20	22	74.59	51	74.06	73.00	-29	6,100	-0.48%
2020/03/19	57	72.90	13	75.06	71.60	44	5,881	0.75%
2020/03/18	9	80.68	20	80.46	79.50	-11	5,633	-0.20%
2020/03/17	32	82.28	30	82.30	78.60	2	5,468	0.04%
2020/03/16	33	85.78	32	86.48	83.60	1	5,091	0.02%
2020/03/13	85	82.97	105	82.02	84.40	-20	4,749	-0.42%	大賣/
2020/03/12	16	80.74	16	81.30	81.00	0	4,251	0.00%
2020/03/11	59	83.33	38	84.00	83.00	21	4,036	0.52%
2020/03/10	16	81.13	40	80.92	83.30	-24	3,777	-0.64%
2020/03/09	13	79.72	67	79.05	78.60	-54	3,560	-1.52%
2020/03/06	19	79.17	15	78.75	78.70	4	3,313	0.12%
2020/03/05	22	77.16	3	76.93	77.50	19	3,167	0.60%
2020/03/04	24	76.80	1	77.10	75.90	23	3,118	0.74%
2020/03/03	4	78.75	90	78.05	78.10	-86	3,053	-2.82%
2020/03/02	11	76.03	12	76.90	79.00	-1	2,907	-0.03%
2020/02/27	32	78.09	16	77.53	73.60	16	2,709	0.59%
2020/02/26	20	75.02	6	76.35	77.00	14	2,456	0.57%
2020/02/25	6	73.38	0	0.00	73.40	6	2,230	0.27%
2020/02/24	10	73.15	3	73.27	73.20	7	2,209	0.32%
2020/02/21	1	73.00	1	73.30	73.10	0	2,184	0.00%
2020/02/20	1	72.30	0	0.00	72.60	1	2,157	0.05%
2020/02/19	12	72.49	3	73.17	72.30	9	2,161	0.42%
2020/02/18	15	72.74	9	72.26	71.80	6	2,151	0.28%
2020/02/17	12	71.63	27	71.39	72.30	-15	2,152	-0.70%
2020/02/14	7	69.49	1	69.30	69.50	6	2,097	0.29%
2020/02/13	2	69.15	2	69.25	68.70	0	2,132	0.00%
2020/02/11	1	68.60	1	69.10	68.50	0	2,196	0.00%
2020/02/10	1	66.30	1	66.70	67.80	0	2,236	0.00%
2020/02/06	1	69.00	3	69.30	68.90	-2	2,498	-0.08%
2020/02/04	0	0.00	1	67.80	67.80	-1	2,508	-0.04%
2020/02/03	5	64.94	2	65.25	66.90	3	2,519	0.12%
2020/01/31	5	67.60	2	68.30	68.60	3	2,555	0.12%
2020/01/30	2	67.70	1	69.20	66.90	1	2,568	0.04%
2020/01/20	1	71.90	0	0.00	71.80	1	2,529	0.04%
2020/01/16	0	0.00	1	71.90	72.60	-1	2,596	-0.04%
2020/01/15	1	71.60	1	72.20	71.30	0	2,611	0.00%
2020/01/14	4	72.40	3	72.90	72.30	1	2,602	0.04%
2020/01/13	8	73.50	7	74.46	72.50	1	2,575	0.04%
2020/01/10	8	69.95	2	70.20	70.10	6	2,429	0.25%
2020/01/09	1	68.70	1	69.30	68.50	0	2,378	0.00%
2020/01/08	1	69.10	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%
2020/01/06	1	71.10	1	71.50	71.10	0	2,437	0.00%
2020/01/03	4	72.13	2	72.60	71.40	2	2,505	0.08%
2020/01/02	1	72.60	1	73.30	72.60	0	2,547	0.00%
2019/12/30	2	72.90	1	73.40	72.30	1	2,545	0.04%
2019/12/27	1	72.00	0	0.00	72.10	1	2,547	0.04%
2019/12/26	1	72.10	0	0.00	72.10	1	2,562	0.04%
2019/12/25	1	72.60	0	0.00	72.60	1	2,559	0.04%
2019/12/23	1	75.00	2	75.25	75.80	-1	2,496	-0.04%
2019/12/20	2	73.15	1	73.80	73.20	1	2,407	0.04%
2019/12/19	2	73.10	0	0.00	72.70	2	2,446	0.08%
2019/12/18	0	0.00	1	72.90	73.20	-1	2,448	-0.04%
2019/12/17	0	0.00	3	72.33	72.00	-3	2,433	-0.12%
2019/12/16	0	0.00	1	72.00	72.00	-1	2,484	-0.04%
2019/12/13	5	72.44	2	73.00	72.10	3	2,561	0.12%
2019/12/12	1	71.60	0	0.00	71.30	1	2,566	0.04%
2019/12/11	0	0.00	1	71.10	71.20	-1	2,681	-0.04%
2019/12/10	3	71.83	3	71.90	71.80	0	2,719	0.00%
2019/12/09	1	71.00	0	0.00	70.70	1	2,763	0.04%
2019/12/04	1	71.10	0	0.00	71.20	1	2,892	0.03%
2019/12/03	1	71.90	1	71.50	71.50	0	2,916	0.00%
2019/12/02	1	71.20	1	70.60	70.60	0	2,969	0.00%
2019/11/29	0	0.00	3	71.90	71.40	-3	3,058	-0.10%
2019/11/28	2	72.80	3	72.57	72.20	-1	3,064	-0.03%
2019/11/27	1	74.00	0	0.00	73.10	1	3,066	0.03%
2019/11/26	5	73.40	5	73.96	73.80	0	3,088	0.00%
2019/11/25	1	72.50	1	72.60	72.70	0	3,105	0.00%
2019/11/21	1	72.10	1	72.50	71.90	0	3,146	0.00%
2019/11/20	2	72.15	1	71.90	71.70	1	3,176	0.03%
2019/11/19	0	0.00	1	72.10	72.30	-1	3,214	-0.03%
2019/11/18	7	72.27	5	73.00	72.10	2	3,221	0.06%
2019/11/15	7	73.03	5	73.60	72.80	2	3,217	0.06%
2019/11/14	8	73.46	0	0.00	72.50	8	3,203	0.25%
2019/11/13	5	74.90	6	74.58	74.20	-1	3,175	-0.03%
2019/11/12	10	74.53	13	75.08	74.60	-3	3,174	-0.09%
2019/11/11	7	74.57	5	76.00	73.00	2	3,136	0.06%
2019/11/08	4	76.43	4	77.30	75.60	0	3,100	0.00%
2019/11/07	3	75.60	3	76.63	76.30	0	3,072	0.00%
2019/11/06	1	76.90	3	76.57	75.20	-2	3,027	-0.07%
2019/11/05	6	75.85	9	76.99	75.00	-3	2,937	-0.10%
2019/11/01	0	0.00	1	72.60	72.80	-1	2,777	-0.04%
2019/10/31	2	71.50	0	0.00	71.30	2	2,826	0.07%
2019/10/30	2	70.40	0	0.00	72.40	2	2,853	0.07%
2019/10/29	0	0.00	1	71.60	70.50	-1	2,838	-0.04%
2019/10/28	1	72.20	1	72.30	72.00	0	2,938	0.00%
2019/10/25	2	71.75	0	0.00	71.50	2	3,007	0.07%
2019/10/24	0	0.00	2	73.00	73.80	-2	3,101	-0.06%
2019/10/23	1	73.80	0	0.00	73.50	1	3,136	0.03%
2019/10/17	2	75.10	0	0.00	75.20	2	3,452	0.06%
2019/10/15	1	76.80	4	77.25	76.00	-3	4,065	-0.07%
2019/10/14	3	77.83	2	78.35	77.60	1	4,178	0.02%
2019/10/09	4	77.40	2	77.25	77.40	2	4,093	0.05%
2019/10/08	7	76.84	2	76.95	76.20	5	4,021	0.12%
2019/10/07	2	75.20	0	0.00	75.10	2	3,963	0.05%
2019/09/27	1	74.30	13	73.70	73.90	-12	4,033	-0.30%
2019/09/26	2	76.60	0	0.00	75.30	2	4,005	0.05%
2019/09/25	1	76.50	1	76.90	76.80	0	3,976	0.00%
2019/09/24	4	77.20	2	77.40	77.00	2	3,966	0.05%
2019/09/23	2	76.00	1	76.00	75.80	1	3,918	0.03%
2019/09/20	2	76.40	0	0.00	75.80	2	3,914	0.05%
2019/09/19	3	77.20	1	78.20	76.30	2	3,899	0.05%
2019/09/18	7	78.46	4	78.35	77.70	3	3,860	0.08%
2019/09/17	5	77.66	2	77.50	77.30	3	3,835	0.08%
2019/09/16	8	79.25	3	78.97	77.50	5	3,934	0.13%
2019/09/11	0	0.00	4	76.15	76.60	-4	3,803	-0.11%
2019/09/09	1	76.90	0	0.00	75.20	1	3,710	0.03%
2019/09/06	2	74.70	2	75.40	76.00	0	3,696	0.00%
2019/09/05	1	74.70	0	0.00	74.20	1	3,689	0.03%
2019/09/04	4	75.15	7	74.41	74.90	-3	3,762	-0.08%
2019/09/03	3	73.93	5	74.48	74.10	-2	3,726	-0.05%
2019/09/02	7	70.80	2	70.10	71.60	5	3,675	0.14%
2019/08/27	1	70.10	1	69.90	70.00	0	3,929	0.00%
2019/08/23	1	70.00	1	70.80	71.50	0	3,993	0.00%
2019/08/22	3	72.30	0	0.00	71.30	3	3,966	0.08%
2019/08/21	1	72.30	0	0.00	73.00	1	3,928	0.03%
2019/08/14	0	0.00	1	74.00	72.60	-1	3,974	-0.03%
2019/08/12	0	0.00	3	74.60	74.30	-3	4,085	-0.07%
2019/08/07	4	73.55	0	0.00	72.10	4	4,098	0.10%
2019/08/06	0	0.00	1	72.00	72.60	-1	4,114	-0.02%
2019/08/02	1	72.40	1	73.20	73.40	0	4,112	0.00%
2019/08/01	3	77.07	2	75.60	75.40	1	4,051	0.02%
2019/07/31	1	77.00	1	76.50	76.60	0	4,034	0.00%
2019/07/30	1	76.30	1	76.50	75.80	0	4,001	0.00%
2019/07/29	6	80.82	2	81.65	79.90	4	3,882	0.10%
2019/07/26	5	81.56	11	81.80	81.60	-6	3,842	-0.16%
2019/07/25	2	80.15	1	80.50	79.80	1	3,739	0.03%
2019/07/24	1	80.20	1	80.90	79.80	0	3,714	0.00%
2019/07/23	2	77.50	2	79.60	79.00	0	3,639	0.00%
2019/07/22	3	79.30	10	79.45	78.80	-7	3,615	-0.19%
2019/07/19	14	77.87	18	79.26	79.20	-4	3,610	-0.11%
2019/07/18	10	79.33	18	78.66	76.80	-8	3,515	-0.23%
2019/07/17	29	77.78	19	78.16	78.10	10	3,303	0.30%
2019/07/16	4	73.38	12	72.11	74.00	-8	2,902	-0.28%
2019/07/09	6	70.75	8	70.75	70.50	-2	2,869	-0.07%
2019/07/08	2	69.20	0	0.00	69.00	2	2,834	0.07%
2019/07/05	1	69.40	0	0.00	69.20	1	2,877	0.03%
2019/07/04	1	68.80	0	0.00	69.00	1	2,863	0.03%
2019/07/03	0	0.00	1	67.10	67.10	-1	2,838	-0.04%
2019/07/02	1	65.60	2	66.10	67.00	-1	2,871	-0.03%
2019/06/28	1	64.80	2	65.00	64.90	-1	2,906	-0.03%
2019/06/27	0	0.00	1	65.90	65.50	-1	2,937	-0.03%
2019/06/26	1	66.60	0	0.00	66.40	1	2,975	0.03%
2019/06/25	2	66.45	3	66.53	66.20	-1	3,000	-0.03%
2019/06/24	3	65.63	7	65.94	66.10	-4	3,004	-0.13%
2019/06/21	8	67.71	5	67.88	66.90	3	2,962	0.10%
2019/06/20	0	0.00	1	70.40	69.90	-1	2,865	-0.03%
2019/06/19	1	70.10	1	69.80	69.90	0	2,941	0.00%
2019/06/18	1	69.70	1	70.40	69.30	0	3,037	0.00%
2019/06/17	2	69.75	2	70.05	69.70	0	3,236	0.00%
2019/06/14	1	69.60	2	69.95	69.60	-1	3,334	-0.03%
2019/06/13	2	70.30	1	69.80	69.60	1	3,325	0.03%
2019/06/12	8	70.59	11	70.65	70.00	-3	3,290	-0.09%
2019/06/11	2	69.50	3	70.20	69.30	-1	3,206	-0.03%
2019/06/10	14	69.94	10	69.88	70.10	4	3,183	0.13%
2019/06/06	13	68.76	2	69.40	68.70	11	3,137	0.35%
2019/06/05	8	68.55	17	68.32	68.60	-9	3,078	-0.29%
2019/06/04	6	65.73	7	66.21	66.00	-1	2,931	-0.03%
2019/06/03	2	65.05	1	65.50	64.10	1	2,900	0.03%
2019/05/31	1	65.70	2	64.10	65.40	-1	2,850	-0.04%
2019/05/29	0	0.00	1	62.30	62.10	-1	2,775	-0.04%
2019/05/28	1	62.70	17	62.11	62.20	-16	2,772	-0.58%
2019/05/27	1	62.10	0	0.00	62.20	1	2,780	0.04%
2019/05/24	1	62.50	0	0.00	62.30	1	2,789	0.04%
2019/05/23	3	63.07	0	0.00	63.10	3	2,807	0.11%
2019/05/22	2	63.50	1	63.80	62.40	1	2,851	0.04%
2019/05/21	12	63.93	2	63.80	63.10	10	2,864	0.35%
2019/05/20	6	65.08	0	0.00	64.40	6	2,977	0.20%
2019/05/09	0	0.00	1	62.70	62.00	-1	3,214	-0.03%
2019/05/08	1	62.70	1	64.10	62.70	0	3,271	0.00%
2019/05/07	3	64.00	1	64.10	63.70	2	3,348	0.06%
2019/05/06	0	0.00	2	62.40	63.60	-2	3,616	-0.06%
2019/05/03	4	63.60	1	63.50	63.50	3	3,946	0.08%
2019/05/02	3	63.17	1	62.30	62.40	2	4,045	0.05%
2019/04/29	1	62.60	22	61.84	62.00	-21	4,088	-0.51%
2019/04/26	2	63.85	1	63.50	62.40	1	4,083	0.02%
2019/04/25	6	66.02	1	65.30	64.60	5	4,066	0.12%
2019/04/24	22	68.66	3	69.03	68.40	19	4,033	0.47%
2019/04/23	1	68.20	0	0.00	68.20	1	4,058	0.02%
2019/04/19	1	68.20	1	70.00	68.20	0	4,055	0.00%
2019/04/18	20	69.31	24	67.35	70.00	-4	4,143	-0.10%
2019/04/17	27	71.00	28	69.46	69.40	-1	4,083	-0.02%
2019/04/16	15	72.15	12	72.00	71.90	3	4,072	0.07%
2019/04/12	4	72.30	6	72.70	71.90	-2	4,313	-0.05%
2019/04/11	5	74.66	19	75.45	74.00	-14	4,398	-0.32%
2019/04/09	1	73.90	0	0.00	73.60	1	4,515	0.02%
2019/04/08	3	74.20	4	74.45	74.10	-1	4,521	-0.02%
2019/04/03	0	0.00	2	73.80	73.70	-2	4,517	-0.04%
2019/04/02	3	72.17	0	0.00	72.00	3	4,550	0.07%
2019/04/01	8	72.41	3	74.23	71.70	5	4,815	0.10%
2019/03/28	15	71.69	6	71.25	71.40	9	4,929	0.18%
2019/03/27	6	72.97	2	73.75	72.80	4	4,948	0.08%
2019/03/26	3	74.00	0	0.00	73.80	3	5,053	0.06%
2019/03/25	6	74.12	3	74.83	74.00	3	5,074	0.06%
2019/03/22	1	76.20	8	75.56	76.30	-7	5,057	-0.14%
2019/03/21	12	76.22	13	75.34	74.20	-1	5,039	-0.02%
2019/03/20	18	75.47	8	75.83	75.80	10	4,979	0.20%
2019/03/19	1	72.50	6	71.27	72.50	-5	4,803	-0.10%
2019/03/15	1	69.20	1	68.80	69.00	0	4,770	0.00%
2019/03/14	1	69.80	0	0.00	68.20	1	4,799	0.02%
2019/03/13	1	69.30	1	69.20	69.00	0	4,848	0.00%
2019/03/12	0	0.00	1	70.20	69.10	-1	4,923	-0.02%
2019/03/11	1	69.10	0	0.00	69.00	1	5,007	0.02%
2019/03/07	0	0.00	1	67.50	67.30	-1	5,365	-0.02%
2019/03/06	1	69.00	0	0.00	68.80	1	5,518	0.02%
2019/03/05	3	69.20	0	0.00	68.90	3	5,601	0.05%
2019/03/04	1	69.50	0	0.00	69.10	1	5,658	0.02%
2019/02/27	1	69.40	1	69.70	69.40	0	5,910	0.00%
2019/02/26	2	70.20	4	69.87	69.20	-2	6,016	-0.03%
2019/02/25	2	70.20	2	70.35	70.40	0	6,074	0.00%
2019/02/22	1	69.00	0	0.00	70.10	1	6,109	0.02%
2019/02/21	4	71.88	6	71.03	71.00	-2	6,109	-0.03%
2019/02/20	1	70.10	2	70.85	70.10	-1	6,103	-0.02%
2019/02/19	13	71.59	13	71.81	70.10	0	6,159	0.00%
2019/02/18	2	68.55	2	68.60	68.50	0	6,167	0.00%
2019/02/15	2	68.90	2	69.50	68.20	0	6,632	0.00%
2019/02/14	1	68.60	1	69.00	68.50	0	6,673	0.00%
2019/02/13	4	69.78	1	68.70	68.70	3	6,744	0.04%
2019/02/12	4	70.35	6	70.08	70.00	-2	6,721	-0.03%
2019/02/11	3	69.50	5	70.52	69.90	-2	6,675	-0.03%
2019/01/30	7	67.73	5	68.02	65.80	2	6,692	0.03%
2019/01/29	3	66.53	4.2	66.42	66.90	-1.2	6,755	-0.02%
2019/01/28	4	66.05	5	66.36	66.30	-1	6,809	-0.01%
2019/01/25	21	65.83	18	65.02	64.40	3	6,929	0.04%
2019/01/24	7	62.67	12	63.77	65.60	-5	6,718	-0.07%
2019/01/23	3	59.30	6	59.08	60.00	-3	6,490	-0.05%
2019/01/22	2	56.25	1	56.30	56.30	1	6,503	0.02%
2019/01/21	1	55.10	1	54.50	55.20	0	6,652	0.00%
2019/01/18	2	57.80	1	57.30	58.10	1	6,676	0.01%
2019/01/17	1	58.00	1	57.60	56.60	0	6,808	0.00%
2019/01/16	1	57.20	1	58.10	57.80	0	6,925	0.00%
2019/01/15	1	53.60	2	55.15	56.50	-1	7,096	-0.01%
2019/01/11	3	55.03	0	0.00	54.60	3	7,486	0.04%
2019/01/10	1	55.10	4	55.38	55.10	-3	7,773	-0.04%
2019/01/09	1	53.20	3	53.27	53.00	-2	7,830	-0.03%
2019/01/08	3	52.73	1	52.80	52.50	2	7,968	0.03%
2019/01/07	2	53.80	3	53.13	52.80	-1	8,129	-0.01%
2019/01/04	4	53.75	2	57.30	52.50	2	8,277	0.02%
2019/01/03	7	57.60	4	58.08	58.30	3	8,492	0.04%
2019/01/02	31	61.80	1	62.40	61.10	30	8,680	0.35%
2018/12/28	6	65.42	8	65.36	65.00	-2	8,801	-0.02%
2018/12/27	1	63.80	4	64.33	63.70	-3	9,037	-0.03%
2018/12/26	0	0.00	3	65.33	63.20	-3	9,370	-0.03%
2018/12/25	2	65.30	2	65.65	65.00	0	9,769	0.00%
2018/12/24	12	67.64	4	67.53	67.10	8	10,018	0.08%
2018/12/22	5	64.00	5	64.32	65.00	0	10,207	0.00%
2018/12/21	1	57.80	2	58.15	59.10	-1	10,623	-0.01%
2018/12/20	2	60.05	2	60.50	59.00	0	10,960	0.00%
2018/12/19	2	60.65	2	60.45	60.50	0	11,468	0.00%
2018/12/18	2	61.55	2	62.80	61.00	0	11,953	0.00%
2018/12/17	2	63.20	2	63.10	63.20	0	12,303	0.00%
2018/12/14	2	63.20	2	63.20	63.20	0	12,465	0.00%
2018/12/13	3	66.90	8	67.23	65.00	-5	12,579	-0.04%
2018/12/12	2	66.20	1	65.60	66.20	1	12,862	0.01%
2018/12/11	1	64.50	0	0.00	64.50	1	13,107	0.01%
2018/12/10	2	65.35	3	64.73	64.30	-1	13,465	-0.01%
2018/12/07	0	0.00	1	64.20	64.40	-1	13,711	-0.01%
2018/12/06	6	65.72	4	66.13	64.80	2	14,114	0.01%
2018/12/05	4	67.18	3	68.27	66.90	1	14,250	0.01%
2018/12/04	3	69.00	4	69.23	69.20	-1	14,513	-0.01%
2018/12/03	6	68.98	2	68.45	68.30	4	14,797	0.03%
2018/11/30	14	68.08	15	67.65	67.80	-1	14,973	-0.01%
2018/11/29	7	69.61	1	69.30	68.20	6	14,764	0.04%
2018/11/28	1	71.00	2	70.80	71.00	-1	14,595	-0.01%
2018/11/27	4	72.70	3	72.37	73.00	1	14,535	0.01%
2018/11/26	5	70.36	1	69.70	72.30	4	14,478	0.03%
2018/11/23	4	74.88	5	75.30	74.80	-1	14,229	-0.01%
2018/11/22	2	76.60	2	76.70	76.50	0	14,115	0.00%
2018/11/21	1	80.50	0	0.00	80.30	1	14,052	0.01%
2018/11/20	9	80.60	0	0.00	80.00	9	14,013	0.06%
2018/11/19	2	80.85	4	80.48	80.70	-2	14,004	-0.01%
2018/11/15	16	83.84	14	83.92	82.20	2	13,976	0.01%
2018/11/14	26	84.48	27	85.21	83.80	-1	13,824	-0.01%
2018/11/13	2	78.40	2	79.00	80.90	0	13,419	0.00%
2018/11/12	0	0.00	1	81.30	80.20	-1	13,402	-0.01%
2018/11/08	3	79.13	1	80.10	78.50	2	13,296	0.02%
2018/11/07	2	81.90	2	81.65	80.30	0	13,236	0.00%
2018/11/06	4	81.65	4	80.55	79.50	0	13,157	0.00%
2018/11/05	3	79.77	5	80.14	78.60	-2	12,993	-0.02%
2018/11/02	11	78.77	18	77.93	77.70	-7	12,891	-0.05%
2018/11/01	5	75.06	7	74.86	74.50	-2	12,665	-0.02%
2018/10/31	2	75.40	3	75.07	74.30	-1	12,596	-0.01%
2018/10/30	9	73.12	16	72.71	74.20	-7	12,473	-0.06%
2018/10/29	7	75.34	4	74.83	72.20	3	12,330	0.02%
2018/10/26	1	80.00	1	77.10	77.10	0	12,151	0.00%
2018/10/25	3	78.53	4	79.30	80.00	-1	12,043	-0.01%
2018/10/24	7	81.64	5	81.02	81.10	2	11,906	0.02%
2018/10/23	5	82.24	5	82.58	81.40	0	11,815	0.00%
2018/10/22	10	81.27	13	80.83	81.80	-3	11,596	-0.03%
2018/10/19	9	77.29	9	77.49	78.70	0	11,432	0.00%
2018/10/18	8	76.86	12	77.25	76.90	-4	11,219	-0.04%
2018/10/17	3	76.00	2	76.05	75.00	1	10,919	0.01%
2018/10/16	8	76.43	12	78.35	75.50	-4	10,849	-0.04%
2018/10/15	9	80.03	2	78.60	78.00	7	10,703	0.07%
2018/10/12	10	79.14	9.1	79.39	81.00	0.9	10,551	0.01%
2018/10/11	17	80.11	19	79.49	77.40	-2	10,349	-0.02%
2018/10/09	8	84.96	15	84.83	86.00	-7	10,213	-0.07%
2018/10/08	11	84.93	6	84.85	83.00	5	10,041	0.05%
2018/10/05	13	85.87	10	86.40	86.00	3	9,870	0.03%
2018/10/04	16	85.88	20	86.14	88.90	-4	9,556	-0.04%
2018/10/03	8	88.10	6	89.17	84.30	2	9,225	0.02%
2018/10/02	8	90.74	13	91.67	90.00	-5	8,836	-0.06%
2018/10/01	12	91.39	5	89.62	92.50	7	8,548	0.08%
2018/09/28	17	95.67	11	94.19	90.90	6	8,092	0.07%
2018/09/27	9	98.39	9	98.54	99.00	0	7,571	0.00%
2018/09/26	10	94.45	14	95.54	100.00	-4	7,234	-0.06%
2018/09/25	16	95.78	13	96.88	91.40	3	6,718	0.04%
2018/09/21	12	90.08	17	89.96	93.50	-5	6,141	-0.08%
2018/09/20	5	85.28	5	85.76	86.20	0	5,790	0.00%
2018/09/19	6	85.02	8	85.15	84.40	-2	5,686	-0.04%
2018/09/18	14	84.75	13	85.87	83.50	1	5,687	0.02%
2018/09/17	8	83.40	8	83.88	85.20	0	5,506	0.00%
2018/09/14	9	80.39	13	79.83	80.00	-4	5,357	-0.07%
2018/09/13	9	84.86	7	84.61	83.10	2	5,057	0.04%
2018/09/12	21	82.74	19	84.10	85.00	2	4,890	0.04%
2018/09/11	7	77.66	4	77.68	79.50	3	5,000	0.06%
2018/09/10	5	76.28	9	76.28	77.50	-4	4,947	-0.08%
2018/09/07	8	73.55	10	72.94	74.50	-2	4,690	-0.04%
2018/09/06	7	71.24	11	69.88	69.30	-4	4,552	-0.09%
2018/09/05	6	69.38	0	0.00	69.70	6	4,361	0.14%
2018/08/31	0	0.00	1	64.20	63.80	-1	4,283	-0.02%
2018/08/27	0	0.00	1	62.60	62.70	-1	4,500	-0.02%
2018/08/23	3	63.47	2	62.85	62.90	1	4,554	0.02%
2018/08/21	0	0.00	0.3	61.10	61.10	-0.3	4,499	-0.01%
2018/08/20	2	60.20	1	61.70	61.50	1	4,545	0.02%
2018/08/10	1	66.10	0	0.00	65.10	1	4,476	0.02%
2018/08/09	2	66.20	3	66.73	66.70	-1	4,462	-0.02%
2018/08/08	0	0.00	1	68.50	68.50	-1	4,433	-0.02%
2018/08/06	0	0.00	1	70.40	68.80	-1	4,434	-0.02%
2018/08/03	2	69.20	0	0.00	69.70	2	4,453	0.04%
2018/08/02	1	68.90	0	0.00	68.80	1	4,448	0.02%
2018/08/01	0	0.00	1	69.30	69.30	-1	4,488	-0.02%
2018/07/30	2	69.75	2	70.40	68.70	0	4,552	0.00%
2018/07/26	1	67.90	1	69.90	68.30	0	4,516	0.00%
2018/07/25	1	69.80	1	71.10	69.80	0	4,465	0.00%
2018/07/24	3	70.43	1	71.60	70.10	2	4,457	0.04%
2018/07/23	1	70.70	2	71.30	70.00	-1	4,763	-0.02%
2018/07/20	0	0.00	1	68.20	69.00	-1	4,936	-0.02%
2018/07/17	5	70.34	4	69.58	67.20	1	4,953	0.02%
2018/07/16	3	68.60	7	67.60	70.60	-4	4,762	-0.08%
2018/07/13	2	64.10	2	64.95	64.20	0	4,662	0.00%
2018/07/12	2	64.55	1	65.20	64.50	1	4,647	0.02%
2018/07/11	1	65.00	1	65.00	64.70	0	4,662	0.00%
2018/07/10	0	0.00	1	63.90	65.40	-1	4,665	-0.02%
2018/07/09	0.3	63.20	0	0.00	63.40	0.3	4,700	0.01%
2018/07/06	0.7	61.30	0	0.00	61.30	0.7	4,740	0.01%
2018/07/04	0	0.00	2	61.40	62.40	-2	6,067	-0.03%
2018/07/02	0	0.00	4	62.58	62.30	-4	6,626	-0.06%
2018/06/29	1	64.80	0	0.00	63.50	1	7,054	0.01%
2018/06/28	3	63.97	1	63.90	63.90	2	7,658	0.03%
2018/06/27	0	0.00	1	62.90	62.70	-1	8,332	-0.01%
2018/06/26	1	63.40	1	63.50	64.90	0	8,802	0.00%
2018/06/25	5	63.32	2	63.80	62.10	3	8,792	0.03%
2018/06/22	2	63.10	6	63.08	61.60	-4	8,963	-0.04%
2018/06/21	0	0.00	1	69.20	66.20	-1	9,315	-0.01%
2018/06/20	13	70.89	11	70.31	70.20	2	9,496	0.02%
2018/06/19	3	68.57	2	66.40	69.50	1	9,680	0.01%
2018/06/15	1	65.10	2	64.55	63.20	-1	9,827	-0.01%
2018/06/14	11	65.88	6	64.22	62.50	5	9,898	0.05%
2018/06/13	0	0.00	5	60.60	60.60	-5	10,054	-0.05%
2018/06/08	1	54.70	0	0.00	54.70	1	10,384	0.01%
2018/06/07	3	57.70	3	56.90	56.60	0	10,840	0.00%
2018/06/06	1	59.00	1	58.50	58.90	0	11,129	0.00%
2018/06/04	6	57.60	7	57.87	58.00	-1	11,225	-0.01%
2018/06/01	2	54.00	0	0.00	54.20	2	11,274	0.02%
2018/05/25	6	57.65	10	58.00	55.10	-4	12,605	-0.03%
2018/05/24	2	58.40	12	59.75	59.00	-10	13,238	-0.08%
2018/05/23	4	59.20	10	59.33	59.20	-6	13,666	-0.04%
2018/05/22	0	0.00	2	55.20	58.00	-2	13,930	-0.01%
2018/05/07	2	50.50	1	48.50	52.00	1	17,936	0.01%
2018/05/02	0	0.00	1	68.00	65.80	-1	18,092	-0.01%
2018/04/27	16	70.76	16	71.70	73.80	0	18,128	0.00%
2018/04/26	3	75.20	0	0.00	73.70	3	17,823	0.02%
2018/04/24	0	0.00	7	84.30	81.00	-7	17,647	-0.04%
2018/04/23	3	83.00	0	0.00	83.50	3	17,918	0.02%
2018/04/20	0	0.00	4	85.00	82.60	-4	17,939	-0.02%
2018/04/18	0	0.00	2	83.10	83.10	-2	17,921	-0.01%
2018/04/17	0	0.00	1	82.90	83.00	-1	17,958	-0.01%
2018/04/13	0	0.00	2	83.10	84.80	-2	18,169	-0.01%
2018/04/12	0	0.00	3	84.83	85.00	-3	18,343	-0.02%
2018/04/11	33	83.29	33	83.76	86.00	0	18,776	0.00%
2018/04/10	12	90.52	9	92.91	83.30	3	18,412	0.02%
2018/04/09	16	88.07	18	89.40	92.50	-2	17,913	-0.01%
2018/04/03	2	83.80	6	83.20	84.10	-4	17,701	-0.02%
2018/04/02	29	83.47	30	82.21	81.70	-1	17,646	-0.01%
2018/03/31	31	81.25	23	80.45	80.50	8	17,313	0.05%
2018/03/30	40	81.36	34	81.08	83.40	6	16,682	0.04%
2018/03/29	31	73.53	34	74.10	75.90	-3	15,958	-0.02%
2018/03/28	6	69.77	6	69.70	69.00	0	15,366	0.00%
2018/03/27	20	70.29	13	70.38	69.50	7	15,310	0.05%
2018/03/26	36	68.92	45	69.38	70.00	-9	15,026	-0.06%
2018/03/23	16	66.13	20	66.25	67.50	-4	14,647	-0.03%
2018/03/22	19	67.36	12	67.11	65.70	7	14,338	0.05%
2018/03/21	10	66.24	10	66.55	65.70	0	13,650	0.00%
2018/03/20	2	64.45	3	63.80	64.30	-1	13,424	-0.01%
2018/03/19	24	63.80	18	64.48	63.10	6	13,399	0.04%
2018/03/16	2	62.00	4	62.80	61.20	-2	13,028	-0.02%
2018/03/15	7	61.53	2	61.10	61.40	5	12,907	0.04%
2018/03/14	10	61.41	7	61.39	61.00	3	12,787	0.02%
2018/03/13	23	63.87	16	63.48	60.00	7	12,630	0.06%
2018/03/12	9	60.79	8	60.33	62.90	1	12,141	0.01%
2018/03/09	2	57.80	3	58.53	57.20	-1	11,822	-0.01%
2018/03/08	5	58.30	6	58.28	58.50	-1	11,720	-0.01%
2018/03/07	3	58.50	5	58.76	58.00	-2	11,607	-0.02%
2018/03/06	9	60.60	9	60.24	60.70	0	11,486	0.00%
2018/03/05	6	59.78	16	59.40	59.00	-10	11,234	-0.09%
2018/03/02	11	62.55	9	62.69	61.80	2	10,941	0.02%
2018/03/01	18	62.24	21	62.76	63.50	-3	10,699	-0.03%
2018/02/27	9	61.42	9	61.86	62.50	0	10,391	0.00%
2018/02/26	20	56.51	15	58.16	59.00	5	10,017	0.05%
2018/02/23	40	64.63	9	67.60	56.50	31	9,342	0.33%
2018/02/22	5	60.92	12	60.73	62.70	-7	8,886	-0.08%
2018/02/21	13	55.20	11	55.99	57.00	2	8,514	0.02%
2018/02/12	10	49.94	12	50.30	51.90	-2	8,049	-0.02%
2018/02/09	15	46.85	21	47.13	47.20	-6	7,837	-0.08%
2018/02/08	21	47.49	20	47.82	46.30	1	7,587	0.01%
2018/02/07	43	52.75	36	51.05	48.95	7	7,199	0.10%
2018/02/06	34	55.86	17	55.84	52.20	17	6,565	0.26%
2018/02/05	25	55.85	20	56.49	58.00	5	5,914	0.08%
2018/02/02	9	51.62	28	52.75	52.80	-19	5,273	-0.36%
2018/02/01	5	46.39	7.6	47.02	48.00	-2.6	4,891	-0.05%
2018/01/31	5	41.61	5	41.63	43.65	0	4,577	0.00%
2018/01/30	3	39.85	4	40.11	39.70	-1	4,503	-0.02%
2018/01/29	6	40.43	4	40.75	39.70	2	4,515	0.04%
2018/01/26	6	39.85	5	39.97	40.00	1	4,440	0.02%
2018/01/25	0	0.00	1	41.80	42.00	-1	4,341	-0.02%
2018/01/22	0	0.00	0.4	39.40	39.45	-0.4	4,293	-0.01%
2018/01/19	1	40.00	0	0.00	37.55	1	4,297	0.02%
2018/01/10	2	39.40	2.2	41.10	41.10	-0.2	3,707	-0.01%
2018/01/09	2	36.50	23.2	37.38	37.40	-21.2	3,597	-0.59%
2018/01/08	0	0.00	2	33.48	34.00	-2	3,450	-0.06%
2018/01/05	8	29.16	8	29.74	30.95	0	3,223	0.00%
2018/01/04	12	27.24	32	27.76	28.15	-20	2,767	-0.72%
2018/01/03	17	24.61	15.1	24.84	25.60	1.9	2,512	0.08%
2018/01/02	4	22.01	3	22.53	23.30	1	2,309	0.04%