新唐 (4919)-玉山-雙和券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
131.5
漲跌
▲8.5
漲幅
+6.91%
成交量
7,531張
產業
上市半導體類股▲0.05%
1451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

新唐 (4919)籌碼相關－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/28	0	131.00	2	130.25	131.50	-2	2,142	-0.09%
2024/05/27	0	0.00	1	124.00	123.00	-1	2,040	-0.05%
2024/05/24	0.1	125.00	0	0.00	124.50	0.1	2,047	0.00%
2024/05/22	0.1	128.00	0	0.00	128.00	0.1	2,071	0.00%
2024/05/21	3	126.50	2	127.50	127.00	1	2,064	0.05%
2024/05/15	0	0.00	3	124.00	125.00	-3	2,074	-0.14%
2024/05/13	0	123.00	0.2	122.50	122.50	-0.2	2,115	-0.01%
2024/05/10	0.1	124.50	0	0.00	123.00	0.1	2,115	0.00%
2024/05/09	0	0.00	2.5	122.77	122.50	-2.5	2,111	-0.12%
2024/05/08	3.1	125.98	0	0.00	124.00	3.1	2,097	0.15%
2024/05/07	1	124.50	0	0.00	126.00	1	2,083	0.05%
2024/05/06	3.7	127.65	1	126.50	123.50	2.7	2,067	0.13%
2024/05/03	1.1	132.45	2	130.00	130.00	-0.9	1,987	-0.05%
2024/05/02	1	130.00	2	131.00	131.50	-1	1,970	-0.05%
2024/04/30	1	128.50	1.2	129.44	129.50	-0.2	1,963	-0.01%
2024/04/26	0.1	129.00	6	129.17	130.50	-5.9	1,912	-0.31%
2024/04/25	4.1	128.88	0	0.00	127.50	4.1	1,914	0.21%
2024/04/24	2	130.75	3.1	130.51	131.50	-1.1	1,911	-0.06%
2024/04/23	3	128.00	2	130.00	128.00	1	1,909	0.05%
2024/04/22	0	0.00	1.2	128.05	127.50	-1.2	1,914	-0.06%
2024/04/19	2.3	128.54	0	0.00	127.00	2.3	1,898	0.12%
2024/04/18	1	133.00	0	0.00	132.50	1	1,831	0.05%
2024/04/15	3	129.67	2	130.00	129.00	1	1,793	0.06%
2024/04/12	1.2	128.58	4	129.50	129.50	-2.8	1,774	-0.16%
2024/04/10	6	128.33	4	129.50	127.50	2	1,826	0.11%
2024/04/09	0	127.00	0	0.00	127.00	0	1,824	0.00%
2024/04/08	0	0.00	19	126.00	126.00	-19	1,836	-1.03%
2024/04/03	0	0.00	0.2	127.00	127.00	-0.2	1,836	-0.01%
2024/04/02	2	126.25	0	0.00	126.50	2	1,884	0.11%
2024/04/01	0	125.00	0	0.00	124.50	0	1,860	0.00%
2024/03/28	1.5	123.66	6	124.25	124.00	-4.5	1,840	-0.24%
2024/03/27	1	124.50	1	124.50	123.50	0	1,845	0.00%
2024/03/26	1	122.50	1	123.00	122.00	0	1,831	0.00%
2024/03/25	1	124.00	3	123.33	123.00	-2	1,834	-0.11%
2024/03/22	0	0.00	1	123.50	123.50	-1	1,847	-0.05%
2024/03/21	1	122.50	0	0.00	122.00	1	1,896	0.05%
2024/03/20	6	124.00	2	123.75	123.00	4	1,956	0.20%
2024/03/19	1	121.50	1	123.00	121.50	0	2,010	0.00%
2024/03/18	3	120.33	1	121.00	121.50	2	2,013	0.10%
2024/03/15	1	120.00	1	121.50	120.00	0	2,010	0.00%
2024/03/14	0	0.00	1	121.00	122.50	-1	2,013	-0.05%
2024/03/13	1	123.00	5.4	122.28	122.00	-4.4	2,048	-0.22%
2024/03/12	1	124.50	3	124.50	124.00	-2	2,096	-0.10%
2024/03/11	1	125.00	1	126.00	125.00	0	2,118	0.00%
2024/03/08	0.4	125.64	3	123.50	122.00	-2.7	2,162	-0.12%
2024/03/07	1	126.50	1	126.00	125.50	0	2,176	0.00%
2024/03/06	4	127.00	2	127.75	127.00	2	2,210	0.09%
2024/03/05	0	0.00	0.3	129.00	128.50	-0.3	2,317	-0.01%
2024/03/04	2	130.00	2	130.25	129.50	0	2,578	0.00%
2024/03/01	0.2	129.00	1	129.00	128.50	-0.8	2,667	-0.03%
2024/02/29	0	0.00	8	128.50	129.00	-8	2,825	-0.28%
2024/02/27	3	129.17	4	130.25	128.50	-1	2,883	-0.03%
2024/02/26	1	130.00	0	0.00	129.50	1	2,944	0.03%
2024/02/23	0.1	132.00	0	0.00	131.00	0.1	3,044	0.00%
2024/02/22	1	131.00	1	131.00	131.00	0	3,060	0.00%
2024/02/21	1	131.00	3	131.00	131.00	-2	3,088	-0.06%
2024/02/20	7.3	132.02	0	0.00	131.50	7.3	3,139	0.23%
2024/02/19	3	132.50	1	131.50	132.50	2	3,190	0.06%
2024/02/16	1.2	128.17	0.2	129.00	128.50	1	3,428	0.03%
2024/02/15	3	126.83	0	0.00	128.50	3	3,434	0.09%
2024/02/05	1	128.00	0	0.00	127.00	1	3,445	0.03%
2024/02/02	3	128.67	1	129.00	129.00	2	3,451	0.06%
2024/02/01	0	129.00	0	0.00	129.00	0	3,452	0.00%
2024/01/30	1.1	129.14	0	0.00	129.00	1.1	3,478	0.03%
2024/01/29	0	130.00	0	0.00	130.50	0	3,503	0.00%
2024/01/26	2	130.00	1	130.00	129.50	1	3,572	0.03%
2024/01/25	0	0.00	1	131.50	131.00	-1	3,604	-0.03%
2024/01/24	1.1	131.14	0	0.00	131.00	1.1	3,620	0.03%
2024/01/23	0.1	133.00	0	0.00	133.00	0.1	3,631	0.00%
2024/01/22	1	134.00	1	133.50	133.50	0	3,639	0.00%
2024/01/19	0.1	132.50	1	132.50	132.50	-0.9	3,646	-0.02%
2024/01/18	1.6	129.38	0	0.00	130.00	1.6	3,651	0.04%
2024/01/17	4.2	130.50	3.2	131.22	130.00	1	3,651	0.03%
2024/01/15	1	135.01	0	0.00	135.00	1	3,653	0.03%
2024/01/12	2	135.00	2	135.50	134.50	0	3,671	0.00%
2024/01/11	2	135.75	0	0.00	136.00	2	3,698	0.05%
2024/01/10	0	135.00	0	0.00	134.50	0	3,780	0.00%
2024/01/09	7.4	136.66	1	139.00	135.00	6.4	3,800	0.17%
2024/01/08	1	140.00	2.3	139.28	138.00	-1.3	3,792	-0.03%
2024/01/05	7.1	139.78	0	0.00	139.50	7.1	3,835	0.19%
2024/01/04	1	140.53	13	140.96	141.00	-12	3,817	-0.31%
2024/01/03	1	143.00	0	0.00	142.00	1	3,801	0.03%
2024/01/02	1.1	140.68	0	0.00	141.50	1.1	3,795	0.03%
2023/12/29	8	141.69	1	142.00	142.00	7	3,793	0.18%
2023/12/28	11	142.73	3	142.33	142.00	8	3,785	0.21%
2023/12/26	0	0.00	1	139.00	140.00	-1	3,729	-0.03%
2023/12/25	0	0.00	1	140.00	140.00	-1	3,726	-0.03%
2023/12/22	1	139.50	0	0.00	139.50	1	3,734	0.03%
2023/12/21	3	136.50	2	137.00	137.50	1	3,727	0.03%
2023/12/20	1	139.50	0	0.00	137.50	1	3,735	0.03%
2023/12/19	2	138.00	0	0.00	139.00	2	3,752	0.05%
2023/12/18	4	139.00	1	141.00	137.50	3	3,749	0.08%
2023/12/15	6.3	145.17	0.2	141.00	141.00	6.1	3,721	0.16%
2023/12/14	17	147.00	11	148.36	148.50	6	3,738	0.16%
2023/12/13	0	144.25	2	143.51	143.50	-2	3,695	-0.05%
2023/12/12	0	145.00	0	0.00	145.00	0	3,705	0.00%
2023/12/11	2	144.50	2	145.50	145.50	0	3,757	0.00%
2023/12/08	0	143.50	1	144.50	143.00	-1	3,889	-0.03%
2023/12/07	4.1	142.75	6	143.92	142.00	-1.9	3,886	-0.05%
2023/12/06	3.1	146.16	1	144.50	145.50	2.1	3,856	0.05%
2023/12/05	2.2	146.26	0.2	146.39	146.00	2	3,838	0.05%
2023/12/04	8.1	150.00	7	149.93	149.50	1.1	3,806	0.03%
2023/12/01	2	149.00	4	149.63	149.50	-2	3,798	-0.05%
2023/11/30	0.1	148.31	7	149.57	148.50	-6.9	3,801	-0.18%
2023/11/29	6.4	149.01	15	148.66	149.50	-8.7	3,692	-0.23%
2023/11/28	13	142.62	22	143.32	144.00	-9	3,441	-0.26%
2023/11/27	6	143.42	6.2	143.16	141.50	-0.2	3,349	-0.01%
2023/11/24	0	139.50	0	0.00	139.00	0	3,216	0.00%
2023/11/22	7	140.43	1.4	140.15	140.50	5.6	3,120	0.18%
2023/11/21	0	138.00	1	138.00	138.00	-1	3,036	-0.03%
2023/11/20	1	139.50	2	138.50	138.50	-1	3,037	-0.03%
2023/11/17	2	138.25	4	138.75	138.50	-2	3,057	-0.07%
2023/11/16	0	137.17	2	138.50	136.50	-2	3,041	-0.07%
2023/11/15	17	137.87	13.1	137.41	138.00	3.9	3,016	0.13%
2023/11/14	0	0.00	7	132.50	133.00	-7	2,750	-0.25%
2023/11/13	1.1	132.45	2	132.00	132.50	-0.9	2,771	-0.03%
2023/11/10	0	0.00	1	129.00	131.00	-1	2,750	-0.04%
2023/11/09	1	130.00	0	0.00	129.50	1	2,758	0.04%
2023/11/08	1.1	130.02	6	130.92	131.00	-5	2,786	-0.18%
2023/11/07	0	0.00	1	129.50	130.50	-1	2,781	-0.04%
2023/11/03	1	126.00	1	126.99	127.50	0	2,829	0.00%
2023/11/02	3	130.67	4	130.63	131.00	-1	2,812	-0.04%
2023/10/31	0	0.00	1	127.50	127.00	-1	2,866	-0.03%
2023/10/30	0	0.00	2	128.00	128.00	-2	2,994	-0.07%
2023/10/27	2	125.25	0	0.00	125.50	2	3,209	0.06%
2023/10/26	1	126.50	1	128.00	127.00	0	3,431	0.00%
2023/10/25	2	131.00	0	0.00	129.00	2	3,545	0.06%
2023/10/24	1	128.50	0	0.00	130.00	1	3,591	0.03%
2023/10/23	0	129.67	4	131.25	128.00	-4	3,647	-0.11%
2023/10/20	1	132.50	0	0.00	132.50	1	3,681	0.03%
2023/10/19	1	130.50	6	131.00	132.50	-5	3,759	-0.13%
2023/10/18	2	131.25	2	133.50	130.00	0	3,850	0.00%
2023/10/17	1	131.50	1.1	130.03	130.00	-0.1	3,988	0.00%
2023/10/16	4	131.50	2	130.75	130.50	2	4,164	0.05%
2023/10/12	0	125.75	0	0.00	128.50	0	4,332	0.00%
2023/09/28	0	0.00	1	125.50	125.00	-1	4,703	-0.02%
2023/09/26	1	125.50	0	0.00	125.50	1	5,084	0.02%
2023/09/25	1	127.50	0	0.00	126.50	1	5,098	0.02%
2023/09/22	1	126.02	2	127.25	128.00	-1	5,066	-0.02%
2023/09/21	1	128.00	0	0.00	127.50	1	5,038	0.02%
2023/09/19	3	135.67	2	135.50	132.50	1	5,046	0.02%
2023/09/18	1	133.50	0	0.00	134.00	1	5,004	0.02%
2023/09/15	0	0.00	3	132.83	132.50	-3	5,003	-0.06%
2023/09/14	4	131.88	13.1	131.96	132.00	-9.1	4,990	-0.18%
2023/09/13	4	131.38	6	132.50	130.00	-2	4,971	-0.04%
2023/09/12	0.2	128.50	0	0.00	128.50	0.2	4,885	0.00%
2023/09/07	2	128.25	1.3	129.15	127.50	0.7	5,196	0.01%
2023/09/06	1	128.50	0	0.00	129.00	1	5,233	0.02%
2023/09/05	1.2	128.17	24.2	127.04	128.50	-23	5,203	-0.44%
2023/09/04	0	0.00	1	122.50	123.50	-1	5,169	-0.02%
2023/09/01	0	0.00	3	123.83	123.50	-3	5,171	-0.06%
2023/08/30	0.2	123.00	2	122.24	123.00	-1.8	5,256	-0.03%
2023/08/24	2	120.50	5	120.70	120.50	-3	5,383	-0.06%
2023/08/23	0	120.00	1	117.00	121.50	-1	5,455	-0.02%
2023/08/22	1.1	120.50	2	120.51	120.00	-0.9	5,447	-0.02%
2023/08/21	19	121.50	0	0.00	121.50	19	5,471	0.35%
2023/08/17	0	0.00	0.1	126.00	127.00	-0.1	5,511	0.00%
2023/08/15	1	126.00	1	125.00	125.00	0	5,599	0.00%
2023/08/14	10	124.00	1	121.00	125.50	9	5,696	0.16%
2023/08/10	1	125.99	1	124.50	124.50	0	5,803	0.00%
2023/08/09	8	127.63	1	127.00	127.50	7	5,797	0.12%
2023/08/08	0.1	128.50	3	130.00	130.00	-2.9	5,864	-0.05%
2023/08/07	1.1	127.50	2	129.28	129.00	-0.9	5,915	-0.02%
2023/08/04	1	125.50	0	0.00	126.50	1	5,943	0.02%
2023/08/02	3	128.33	0	0.00	126.50	3	6,058	0.05%
2023/08/01	11.5	135.19	7	136.71	133.00	4.5	6,000	0.07%
2023/07/31	13.2	138.86	3	137.83	140.00	10.2	5,836	0.18%
2023/07/28	3	142.00	5	141.50	142.00	-2	5,698	-0.04%
2023/07/27	1	139.50	14	139.36	139.50	-13	5,616	-0.23%
2023/07/26	1	137.50	0.3	137.83	136.50	0.7	5,628	0.01%
2023/07/25	2	139.75	1.4	140.13	139.00	0.7	5,618	0.01%
2023/07/24	4	140.50	3.3	140.70	140.00	0.7	5,584	0.01%
2023/07/21	1.1	139.55	2.1	139.05	140.00	-1	5,630	-0.02%
2023/07/20	23.2	145.54	7	144.57	142.00	16.2	5,673	0.29%
2023/07/19	1.3	143.27	7	142.29	141.50	-5.7	5,475	-0.10%
2023/07/18	13	137.85	14	140.75	141.00	-1	5,344	-0.02%
2023/07/17	0.3	137.33	1	137.50	138.00	-0.7	5,173	-0.01%
2023/07/14	9.1	136.55	6	136.75	137.00	3.1	5,169	0.06%
2023/07/13	1	133.00	2.2	134.43	133.00	-1.2	5,120	-0.02%
2023/07/12	2	132.00	0.1	132.00	131.50	2	5,077	0.04%
2023/07/11	0	0.00	3.1	133.02	133.50	-3.1	5,062	-0.06%
2023/07/10	12	131.00	0.1	132.00	131.00	11.9	5,068	0.23%
2023/07/07	4.1	130.77	5.3	130.16	131.00	-1.2	5,071	-0.02%
2023/07/06	2	135.25	5.1	135.74	134.00	-3.1	5,046	-0.06%
2023/07/05	22.2	138.87	13.2	135.66	136.00	9	4,982	0.18%
2023/07/04	1	133.50	4	132.63	135.50	-3	4,758	-0.06%
2023/07/03	1	129.50	4	128.50	129.00	-3	4,642	-0.06%
2023/06/30	2	127.75	1	128.50	128.50	1	4,718	0.02%
2023/06/29	1	129.00	0	0.00	128.00	1	4,822	0.02%
2023/06/28	3	128.00	1	127.50	127.00	2	4,942	0.04%
2023/06/27	2	128.75	0	0.00	128.00	2	5,056	0.04%
2023/06/21	2	128.00	0	0.00	128.00	2	5,190	0.04%
2023/06/20	2	129.50	1	130.00	129.50	1	5,593	0.02%
2023/06/19	9	131.06	2	132.00	130.50	7	5,642	0.12%
2023/06/16	3	132.50	3	132.00	131.50	0	5,638	0.00%
2023/06/15	0	0.00	2	134.00	134.00	-2	5,682	-0.04%
2023/06/14	6	131.58	0.2	131.50	130.50	5.8	5,637	0.10%
2023/06/13	2.5	134.80	4.1	134.38	135.00	-1.6	5,582	-0.03%
2023/06/12	0	0.00	2.1	130.50	130.50	-2.1	5,487	-0.04%
2023/06/09	0	0.00	1	128.50	128.00	-1	5,465	-0.02%
2023/06/08	4	127.38	0	0.00	126.00	4	5,502	0.07%
2023/06/07	0.1	129.50	1	128.50	129.00	-1	5,548	-0.02%
2023/06/06	1	127.50	0	0.00	127.00	1	5,595	0.02%
2023/06/05	1	130.50	3	129.83	130.00	-2	5,624	-0.04%
2023/06/01	3	126.67	1	127.00	127.00	2	5,927	0.03%
2023/05/30	4	127.87	1	128.00	129.00	3	6,057	0.05%
2023/05/29	1	130.50	13	130.23	130.50	-12	6,039	-0.20%
2023/05/26	1.2	125.59	1	126.00	125.50	0.2	6,126	0.00%
2023/05/25	7	126.29	7	125.36	125.50	0	6,300	0.00%
2023/05/24	1	124.50	0	0.00	124.50	1	6,388	0.02%
2023/05/23	0	0.00	3	128.00	127.50	-3	6,466	-0.05%
2023/05/19	4	126.38	1	127.00	126.00	3	6,787	0.04%
2023/05/18	2	125.26	5	126.60	125.50	-3	6,762	-0.04%
2023/05/17	2	123.00	0	0.00	123.00	2	6,795	0.03%
2023/05/16	0.3	122.48	0	0.00	121.50	0.3	6,830	0.00%
2023/05/15	0.1	123.50	1	122.50	122.50	-0.9	6,814	-0.01%
2023/05/12	1	125.00	1	124.50	125.50	0	6,893	0.00%
2023/05/11	11	126.23	10	124.00	124.00	1	6,930	0.02%
2023/05/10	1	126.50	3	128.00	129.50	-2	7,124	-0.03%
2023/05/09	16.6	127.22	1	126.50	126.50	15.6	7,217	0.22%
2023/05/08	3	134.33	4	135.00	133.50	-1	7,224	-0.01%
2023/05/05	4.2	133.98	0	0.00	133.50	4.2	7,405	0.06%
2023/05/04	4.2	132.57	4	132.25	131.50	0.2	7,952	0.00%
2023/05/03	1	130.00	0	0.00	133.50	1	8,266	0.01%
2023/04/28	2.1	131.01	0	0.00	133.00	2.1	8,374	0.02%
2023/04/27	1.2	130.50	1	129.50	129.50	0.2	8,347	0.00%
2023/04/26	2.1	128.44	1	130.50	130.50	1.1	8,364	0.01%
2023/04/25	3.2	129.49	6.1	132.82	130.00	-2.8	8,288	-0.03%
2023/04/24	4	139.25	1	139.00	139.00	3	8,236	0.04%
2023/04/21	2	141.25	4	139.00	139.00	-2	8,332	-0.02%
2023/04/20	9.2	143.08	0	0.00	142.50	9.2	8,360	0.11%
2023/04/19	8	144.69	0	0.00	143.50	8	8,468	0.09%
2023/04/18	1	150.48	5	149.80	147.00	-4	8,422	-0.05%
2023/04/17	1	148.50	3	149.67	149.00	-2	8,406	-0.02%
2023/04/14	6	148.33	3	148.50	148.50	3	8,401	0.04%
2023/04/13	4	148.25	5	146.90	147.00	-1	8,416	-0.01%
2023/04/12	1	151.00	0	0.00	150.00	1	8,401	0.01%
2023/04/11	1	151.00	3	150.33	150.00	-2	8,409	-0.02%
2023/04/10	1.1	148.98	1	150.00	149.00	0.1	8,400	0.00%
2023/04/07	2.1	148.02	2	148.75	147.50	0.1	8,363	0.00%
2023/04/06	6.1	146.59	7	147.36	148.00	-0.9	8,373	-0.01%
2023/03/31	4.1	150.11	5	150.40	149.50	-0.9	8,403	-0.01%
2023/03/30	11	147.45	12.5	148.48	148.50	-1.5	8,360	-0.02%
2023/03/29	14.5	143.16	2	143.25	143.00	12.5	8,337	0.15%
2023/03/28	5.1	146.82	7	146.43	146.00	-1.9	8,476	-0.02%
2023/03/27	5.2	155.51	2	153.25	151.50	3.2	8,360	0.04%
2023/03/24	6.1	157.73	12	157.13	155.50	-5.9	8,339	-0.07%
2023/03/23	10	154.60	10.6	157.51	159.50	-0.6	8,267	-0.01%
2023/03/22	4	149.13	3.6	150.29	150.00	0.4	7,933	0.01%
2023/03/21	4.1	148.12	2	147.75	147.00	2.1	7,914	0.03%
2023/03/20	2.1	147.71	3	147.67	148.00	-0.9	7,914	-0.01%
2023/03/17	1.1	146.07	7	148.14	148.00	-6	7,991	-0.07%
2023/03/16	4.1	146.23	2	145.50	144.50	2.1	8,098	0.03%
2023/03/15	5	149.20	5.3	149.81	147.00	-0.3	8,154	0.00%
2023/03/14	1	146.50	1	145.50	147.00	0	8,204	0.00%
2023/03/13	5.1	144.87	2	143.50	145.50	3.1	8,335	0.04%
2023/03/10	2.1	145.27	1	145.00	145.00	1.1	8,362	0.01%
2023/03/09	0.2	148.67	2	150.50	148.50	-1.9	8,462	-0.02%
2023/03/08	1.1	148.44	8	149.88	150.00	-6.9	8,439	-0.08%
2023/03/07	12.4	147.98	3	148.17	148.50	9.4	8,528	0.11%
2023/03/06	10	153.65	7	155.00	151.50	3	8,498	0.04%
2023/03/03	3	150.17	15.3	150.79	150.50	-12.3	8,334	-0.15%
2023/03/02	2.3	147.99	1	148.50	148.00	1.3	8,660	0.01%
2023/03/01	2	149.50	6.3	149.27	149.50	-4.3	8,852	-0.05%
2023/02/24	14	149.04	10.4	151.58	147.50	3.6	9,086	0.04%
2023/02/23	3	145.02	16	148.00	149.50	-13	9,028	-0.14%
2023/02/22	7.1	141.37	1	142.00	142.50	6.1	9,014	0.07%
2023/02/21	2	144.00	5	145.10	145.50	-3	9,132	-0.03%
2023/02/20	4.1	146.11	6	144.50	143.50	-2	9,533	-0.02%
2023/02/17	8.2	143.21	2	144.50	144.50	6.2	9,521	0.06%
2023/02/16	0.1	148.38	0	0.00	149.00	0.1	9,440	0.00%
2023/02/15	9.1	148.31	6	145.00	145.00	3.1	9,608	0.03%
2023/02/14	8.2	147.54	5.1	146.15	145.50	3.1	9,519	0.03%
2023/02/13	6.1	148.91	10	147.85	147.50	-4	9,556	-0.04%
2023/02/10	7.4	149.93	9.1	148.33	147.50	-1.7	9,660	-0.02%
2023/02/09	6.9	152.53	1	154.00	150.50	5.9	9,805	0.06%
2023/02/08	14	152.43	15.8	154.04	154.00	-1.8	9,831	-0.02%
2023/02/07	1.1	146.98	0	0.00	148.50	1.1	9,742	0.01%
2023/02/06	2.3	148.81	2.2	148.35	148.50	0.2	9,772	0.00%
2023/02/03	3.5	147.60	5.1	149.21	151.50	-1.6	9,674	-0.02%
2023/02/02	23	146.78	29.1	147.24	147.00	-6.1	9,537	-0.06%
2023/02/01	25	139.72	29	139.67	142.00	-4	9,089	-0.04%
2023/01/31	1	129.80	1	130.50	129.50	0	8,855	0.00%
2023/01/30	5	129.80	10.3	130.16	130.50	-5.3	8,906	-0.06%
2023/01/17	1.3	125.04	0	0.00	126.00	1.3	8,856	0.01%
2023/01/16	1	125.45	6.5	125.27	125.50	-5.5	8,966	-0.06%
2023/01/13	0	0.00	3	126.33	124.00	-3	8,992	-0.03%
2023/01/12	2	126.00	8.1	126.43	125.50	-6.1	9,057	-0.07%
2023/01/11	6	125.12	7	123.79	125.50	-1	9,041	-0.01%
2023/01/10	7.2	123.22	6.3	123.88	123.50	0.9	9,085	0.01%
2023/01/09	7.3	121.26	6.4	121.79	123.50	0.9	9,169	0.01%
2023/01/06	1	115.54	1	116.50	118.00	0	9,206	0.00%
2023/01/05	2	117.49	3	116.50	115.50	-1	9,376	-0.01%
2023/01/04	3	117.17	1	118.00	117.50	2	9,454	0.02%
2023/01/03	0.1	118.00	2	118.00	118.00	-2	9,535	-0.02%
2022/12/30	1	116.00	0	0.00	115.00	1	9,554	0.01%
2022/12/29	8	113.38	8	114.56	116.50	0	9,620	0.00%
2022/12/28	0.1	115.65	13	114.23	114.00	-12.9	9,815	-0.13%
2022/12/27	1	118.00	1	118.00	118.00	0	9,880	0.00%
2022/12/26	1	116.99	0	0.00	116.00	1	9,989	0.01%
2022/12/23	12.2	116.59	18	116.00	117.00	-5.8	10,116	-0.06%
2022/12/22	5	121.19	4	120.25	119.50	1	10,179	0.01%
2022/12/21	2.1	119.96	2	121.75	120.00	0.1	10,261	0.00%
2022/12/20	8	121.06	10.4	123.42	118.50	-2.4	10,300	-0.02%
2022/12/19	3.1	120.50	0	0.00	120.00	3.1	10,205	0.03%
2022/12/16	4.3	120.04	0	0.00	121.00	4.3	10,373	0.04%
2022/12/15	11	123.18	6.1	124.75	123.50	4.9	10,490	0.05%
2022/12/14	4	123.75	10.3	123.61	125.00	-6.3	10,525	-0.06%
2022/12/13	8.1	121.69	1	120.00	120.00	7.1	10,613	0.07%
2022/12/12	3.2	121.98	4	121.75	122.00	-0.9	10,622	-0.01%
2022/12/09	8.2	123.95	7	125.43	121.50	1.2	10,681	0.01%
2022/12/08	4	122.38	4.5	123.45	124.00	-0.5	10,619	0.00%
2022/12/07	3.5	121.57	2.1	120.45	118.50	1.4	10,585	0.01%
2022/12/06	8	125.19	5	126.40	124.00	3	10,914	0.03%
2022/12/05	9	127.06	10.2	126.59	127.00	-1.2	10,858	-0.01%
2022/12/02	5	124.61	9.2	124.50	124.50	-4.2	10,783	-0.04%
2022/12/01	8	123.25	11.3	124.55	123.50	-3.3	10,825	-0.03%
2022/11/30	3	120.67	1	121.00	121.00	2	10,891	0.02%
2022/11/29	11.1	120.45	10	121.35	120.50	1.1	10,954	0.01%
2022/11/28	3	121.96	6.2	119.32	122.00	-3.2	10,869	-0.03%
2022/11/25	7.3	121.65	6	123.58	120.00	1.3	10,880	0.01%
2022/11/24	35	125.01	31.7	125.49	123.50	3.3	10,847	0.03%
2022/11/23	18.7	122.91	16.5	123.39	122.50	2.2	10,472	0.02%
2022/11/22	12	121.71	17.9	121.60	122.00	-5.9	10,331	-0.06%
2022/11/21	7	118.50	9	118.39	118.00	-2	10,324	-0.02%
2022/11/18	6.9	117.68	2	116.75	115.50	4.9	10,538	0.05%
2022/11/17	8	120.38	8	121.75	121.00	0	10,446	0.00%
2022/11/16	17	119.00	16	120.03	123.00	1	10,300	0.01%
2022/11/15	1.2	111.58	2.2	115.45	116.00	-1	9,870	-0.01%
2022/11/14	2	110.00	4	110.37	111.00	-2	10,112	-0.02%
2022/11/11	6	113.42	8	113.38	109.50	-2	10,391	-0.02%
2022/11/10	2	109.00	8	109.38	110.00	-6	10,306	-0.06%
2022/11/09	8	109.44	4	109.75	109.50	4	10,425	0.04%
2022/11/08	3.5	107.93	7.2	110.86	107.50	-3.7	10,680	-0.03%
2022/11/07	11	106.82	9	107.28	107.50	2	10,829	0.02%
2022/11/04	4	110.25	2	111.00	111.00	2	10,661	0.02%
2022/11/03	18	107.72	22	108.75	110.50	-4	10,550	-0.04%
2022/11/02	4	105.63	12	107.13	107.00	-8	10,464	-0.08%
2022/11/01	7	103.50	5	104.00	104.00	2	10,460	0.02%
2022/10/31	5	102.90	0	0.00	102.50	5	10,606	0.05%
2022/10/28	13	103.23	15	102.03	102.50	-2	10,684	-0.02%
2022/10/27	4	100.78	7	100.00	101.50	-3	10,623	-0.03%
2022/10/26	3	95.57	2	95.20	95.70	1	10,559	0.01%
2022/10/25	4	98.93	1	97.20	97.30	3	10,521	0.03%
2022/10/24	3	99.63	3	100.07	97.90	0	10,523	0.00%
2022/10/21	4	97.33	4	96.53	95.00	0	10,508	0.00%
2022/10/20	4.1	97.93	2	98.65	98.40	2.1	10,537	0.02%
2022/10/19	21	102.05	5	100.26	99.80	16	10,741	0.15%
2022/10/18	9	102.17	6	100.25	100.50	3	10,864	0.03%
2022/10/17	0	0.00	1	102.50	103.00	-1	11,816	-0.01%
2022/10/14	1	103.50	11.1	101.46	103.50	-10	12,295	-0.08%
2022/10/13	8.1	101.67	5	98.28	94.10	3.1	12,329	0.03%
2022/10/12	4	104.00	3	105.00	104.00	1	12,291	0.01%
2022/10/11	5	108.50	1	108.00	107.00	4	12,413	0.03%
2022/10/07	4	113.00	4	114.38	113.00	0	12,607	0.00%
2022/10/06	4	114.63	4	114.88	115.50	0	13,015	0.00%
2022/10/05	4	115.13	11	114.91	113.00	-7	13,248	-0.05%
2022/10/04	1	110.50	3	110.17	110.00	-2	13,313	-0.02%
2022/10/03	6.1	106.81	2	106.25	107.50	4.1	13,402	0.03%
2022/09/30	3	102.33	4	105.38	108.00	-1	13,595	-0.01%
2022/09/29	2	106.50	1	107.00	104.50	1	13,715	0.01%
2022/09/28	11	108.82	3	105.67	105.00	8	13,911	0.06%
2022/09/27	2	109.50	3	110.02	113.50	-1	14,330	-0.01%
2022/09/26	15.1	111.84	3.1	114.81	108.50	12	14,738	0.08%
2022/09/23	7	122.06	8	118.00	117.00	-1	15,029	-0.01%
2022/09/22	8.1	124.68	16.2	124.97	124.00	-8.1	15,066	-0.05%
2022/09/21	9	123.89	9.6	123.96	124.00	-0.6	15,104	0.00%
2022/09/20	6.1	123.24	13	123.58	122.50	-6.9	15,196	-0.05%
2022/09/19	0.1	120.67	2	122.00	120.50	-1.9	15,291	-0.01%
2022/09/16	5.1	120.11	7	120.00	120.00	-1.9	15,471	-0.01%
2022/09/15	6.1	121.48	1	122.50	120.00	5.1	15,554	0.03%
2022/09/14	1.2	123.26	2	121.50	123.50	-0.8	15,708	-0.01%
2022/09/13	30.2	125.02	29.2	124.24	122.50	0.9	15,748	0.01%
2022/09/12	3	119.65	11	120.32	118.50	-8	15,530	-0.05%
2022/09/08	10.1	116.00	1	116.00	117.50	9.1	15,711	0.06%
2022/09/07	0	0.00	7	112.43	115.00	-7	15,940	-0.04%
2022/09/06	10	112.00	5	112.10	113.00	5	16,010	0.03%
2022/09/05	3.1	122.61	1	121.50	118.50	2.1	15,932	0.01%
2022/09/02	4	122.38	3	122.33	122.00	1	15,939	0.01%
2022/09/01	1	123.96	3	121.67	121.00	-2	16,062	-0.01%
2022/08/31	8	125.00	2	125.00	125.50	6	16,138	0.04%
2022/08/30	3.2	123.34	2	123.00	122.50	1.2	16,552	0.01%
2022/08/29	7.6	122.00	10	122.00	123.00	-2.4	17,208	-0.01%
2022/08/26	36.6	129.00	34	127.15	126.50	2.6	17,514	0.01%
2022/08/25	12	128.29	17.5	127.63	127.50	-5.5	17,347	-0.03%
2022/08/24	2.1	122.25	3	122.33	123.00	-0.9	17,193	-0.01%
2022/08/23	3.4	120.75	2	121.00	121.50	1.4	17,543	0.01%
2022/08/22	6	124.50	5	124.60	123.50	1	17,678	0.01%
2022/08/19	5	127.10	8	127.19	125.50	-3	17,767	-0.02%
2022/08/18	1	118.00	8	124.19	124.50	-7	17,514	-0.04%
2022/08/17	10	121.05	3	121.67	119.50	7	17,449	0.04%
2022/08/16	8	124.00	7.1	124.80	122.50	0.9	17,705	0.01%
2022/08/15	19	124.87	27	124.37	124.00	-8	17,881	-0.04%
2022/08/12	28	120.59	41	120.11	121.50	-13	18,001	-0.07%
2022/08/11	2	114.00	3	113.00	113.00	-1	17,973	-0.01%
2022/08/10	3	111.67	0	0.00	111.00	3	18,274	0.02%
2022/08/09	3	113.67	11	114.23	113.50	-8	18,552	-0.04%
2022/08/08	16	115.34	12	114.79	114.00	4	19,047	0.02%
2022/08/05	14.1	111.79	12	112.54	114.00	2.1	19,385	0.01%
2022/08/04	9	104.22	13	103.96	106.50	-4	19,606	-0.02%
2022/08/03	4	108.38	8	108.06	108.00	-4	19,728	-0.02%
2022/08/02	8	108.82	6	109.33	109.00	2	20,209	0.01%
2022/08/01	3	113.83	2	113.00	112.50	1	20,510	0.00%
2022/07/29	2	118.50	0	0.00	119.50	2	21,141	0.01%
2022/07/28	11	120.32	8.4	122.64	118.00	2.6	21,759	0.01%
2022/07/27	5.4	119.28	4	119.88	120.00	1.4	22,255	0.01%
2022/07/26	14.1	121.89	12.3	121.71	119.50	1.8	22,354	0.01%
2022/07/25	6.3	127.73	6.5	126.71	127.50	-0.2	22,271	0.00%
2022/07/22	76.6	133.08	56.1	133.59	130.00	20.5	22,383	0.09%
2022/07/21	29.1	126.09	29.1	126.29	129.50	0	21,594	0.00%
2022/07/20	15	118.10	8	118.44	118.00	7	21,191	0.03%
2022/07/19	7	114.71	4	116.13	114.00	3	21,217	0.01%
2022/07/18	12	117.50	10	118.70	117.00	2	21,378	0.01%
2022/07/15	10	115.70	6	115.83	116.00	4	21,812	0.02%
2022/07/14	16	113.66	27	112.87	114.50	-11	21,730	-0.05%
2022/07/13	8	111.94	4	113.13	110.00	4	21,524	0.02%
2022/07/12	5.1	111.84	23	110.87	112.50	-17.9	21,510	-0.08%
2022/07/11	3	118.00	3	117.50	117.50	0	21,710	0.00%
2022/07/08	58	118.28	40	118.09	117.00	18	21,852	0.08%
2022/07/07	24	115.56	19	116.21	117.00	5	21,879	0.02%
2022/07/06	15	115.37	19	114.42	112.50	-4	22,093	-0.02%
2022/07/05	18	117.75	23	116.50	118.00	-5	22,267	-0.02%
2022/07/04	12	119.58	13	119.81	122.00	-1	22,281	0.00%
2022/07/01	14	126.39	3	127.80	122.50	11	22,482	0.05%
2022/06/30	6.1	136.84	4	136.38	136.00	2.1	22,408	0.01%
2022/06/29	4	138.88	6	138.67	143.00	-2	22,711	-0.01%
2022/06/28	9	141.61	10	141.60	140.50	-1	22,946	0.00%
2022/06/27	10	148.06	10	147.55	147.50	0	23,468	0.00%
2022/06/24	8	142.12	4	139.50	140.00	4	23,867	0.02%
2022/06/23	4.1	144.35	11	144.00	144.00	-6.9	24,329	-0.03%
2022/06/22	17	146.76	9	151.05	144.00	8	24,814	0.03%
2022/06/21	4	155.25	5.1	155.59	156.50	-1.1	25,557	0.00%
2022/06/20	8.1	159.11	5.2	159.02	154.00	2.9	26,723	0.01%
2022/06/17	18	162.22	19	163.53	167.50	-1	27,070	0.00%
2022/06/16	12.3	172.05	19.3	174.59	166.00	-7	27,297	-0.03%
2022/06/15	2.1	169.31	7	170.43	170.50	-4.9	27,687	-0.02%
2022/06/14	3.2	165.17	1	164.00	168.00	2.1	27,861	0.01%
2022/06/13	4.1	166.77	0.3	167.50	166.50	3.8	27,830	0.01%
2022/06/10	12	172.92	8	171.94	172.50	4	27,999	0.01%
2022/06/09	6.2	174.89	9	175.78	176.50	-2.8	27,910	-0.01%
2022/06/08	27.1	178.48	9	177.06	175.00	18.1	27,819	0.07%
2022/06/07	25	180.76	22.4	181.24	182.00	2.6	27,607	0.01%
2022/06/06	7.4	176.07	15	177.10	176.50	-7.6	27,139	-0.03%
2022/06/02	6	172.17	5	172.30	173.00	1	26,990	0.00%
2022/06/01	5	173.26	14	173.50	171.50	-9	26,945	-0.03%
2022/05/31	25	173.15	27	172.46	173.50	-2	26,840	-0.01%
2022/05/30	8	168.88	12	168.91	169.00	-4	26,547	-0.02%
2022/05/27	17	163.32	12	163.63	162.50	5	26,408	0.02%
2022/05/26	5	162.69	4	162.62	160.50	1	26,281	0.00%
2022/05/25	3	162.00	4	161.88	164.00	-1	26,198	0.00%
2022/05/24	31	164.76	27	163.69	160.50	4	26,005	0.02%
2022/05/23	9	175.00	11	174.45	172.00	-2	25,657	-0.01%
2022/05/20	19	174.70	28	175.05	175.00	-9	25,429	-0.04%
2022/05/19	32	171.41	10	169.85	173.50	22	25,020	0.09%
2022/05/18	5	172.59	9	173.33	171.50	-4	24,878	-0.02%
2022/05/17	13	169.71	10	169.60	171.50	3	24,725	0.01%
2022/05/16	31	171.36	38.5	170.79	167.50	-7.5	24,832	-0.03%
2022/05/13	21.5	167.42	28	168.57	166.50	-6.5	24,511	-0.03%
2022/05/12	19	165.79	23	165.39	163.00	-4	24,431	-0.02%
2022/05/11	23	164.35	14	163.79	163.50	9	24,469	0.04%
2022/05/10	25	167.54	28	166.64	168.00	-3	24,989	-0.01%
2022/05/09	19	164.89	9.1	164.89	163.00	10	24,776	0.04%
2022/05/06	29	168.52	31.6	168.01	171.50	-2.6	24,525	-0.01%
2022/05/05	11.3	168.39	23	167.09	168.00	-11.8	24,166	-0.05%
2022/05/04	11.1	159.10	15.2	159.79	162.50	-4.1	23,768	-0.02%
2022/05/03	1	147.50	2	150.01	151.50	-1	23,539	0.00%
2022/04/29	2	147.50	4	146.25	146.00	-2	23,509	-0.01%
2022/04/28	5	144.00	4	143.50	143.50	1	23,501	0.00%
2022/04/27	17	143.44	19	142.66	145.00	-2	23,407	-0.01%
2022/04/26	21.1	148.75	17	147.79	143.50	4.1	23,610	0.02%
2022/04/25	25.1	151.54	22	151.82	149.00	3.1	23,957	0.01%
2022/04/22	13.1	161.34	18.1	158.93	159.50	-5	24,015	-0.02%
2022/04/21	46	166.40	34.2	167.07	166.50	11.8	23,823	0.05%
2022/04/20	1	158.00	5	160.20	159.50	-4	23,299	-0.02%
2022/04/19	4	158.75	3.3	159.88	158.00	0.8	23,270	0.00%
2022/04/18	4.2	153.59	5	154.70	156.00	-0.8	23,186	0.00%
2022/04/15	7.2	158.39	7	155.86	156.50	0.2	23,015	0.00%
2022/04/14	13	166.19	6	167.00	167.00	7	22,684	0.03%
2022/04/13	14	163.50	13.1	163.73	163.50	1	22,437	0.00%
2022/04/12	24	161.31	21	160.64	159.00	3	22,172	0.01%
2022/04/11	14.1	163.36	10	164.60	160.50	4.1	21,872	0.02%
2022/04/08	22	172.41	19	172.11	173.00	3	21,426	0.01%
2022/04/07	17.2	173.39	13	171.58	172.50	4.2	20,942	0.02%
2022/04/06	7	181.57	6	181.33	180.00	1	20,316	0.00%
2022/04/01	28.1	183.03	16.1	183.83	183.00	12	20,023	0.06%
2022/03/31	15	194.57	18.1	194.95	191.00	-3.1	19,559	-0.02%
2022/03/30	32	198.86	22.2	195.91	190.50	9.8	19,221	0.05%
2022/03/29	10	187.95	28.6	191.42	194.50	-18.6	18,900	-0.10%
2022/03/28	9.1	182.80	11.1	180.88	177.00	-2.1	18,930	-0.01%
2022/03/25	17	180.06	12.2	179.77	179.50	4.8	18,298	0.03%
2022/03/24	38.1	177.16	41.2	176.82	179.00	-3.1	17,766	-0.02%
2022/03/23	28	169.43	37.4	171.17	175.50	-9.4	16,873	-0.06%
2022/03/22	10.1	156.35	32.1	157.49	160.00	-22	15,827	-0.14%
2022/03/21	14.3	153.92	20.5	153.66	153.50	-6.3	15,465	-0.04%
2022/03/18	25.4	149.94	42	151.17	149.00	-16.6	15,255	-0.11%
2022/03/17	11	145.95	25.2	146.19	148.50	-14.2	14,639	-0.10%
2022/03/16	3.2	138.26	1	142.00	137.00	2.2	14,436	0.02%
2022/03/15	2.1	141.67	6	143.75	138.50	-3.9	14,460	-0.03%
2022/03/14	3	144.67	7	145.29	145.00	-4	14,442	-0.03%
2022/03/11	7	143.71	2	142.50	143.00	5	14,740	0.03%
2022/03/10	21	145.26	31.2	143.94	143.00	-10.2	14,906	-0.07%
2022/03/09	59	143.64	33.2	143.54	143.50	25.8	15,044	0.17%
2022/03/08	21.2	141.43	26.4	142.16	140.00	-5.2	15,349	-0.03%
2022/03/07	8.5	138.29	5	137.80	138.00	3.5	16,046	0.02%
2022/03/04	1.2	143.67	2	144.75	144.50	-0.8	17,325	0.00%
2022/03/03	12	145.92	14.4	145.08	145.50	-2.4	18,951	-0.01%
2022/03/02	5	142.20	55	139.07	143.00	-50	19,522	-0.26%
2022/03/01	36	140.83	14	139.46	139.50	22	20,151	0.11%
2022/02/25	6	137.83	5	137.80	136.50	1	20,576	0.00%
2022/02/24	33.1	136.32	33.1	137.74	133.50	0	21,396	0.00%
2022/02/23	5.1	140.78	3	139.83	140.00	2.1	21,422	0.01%
2022/02/22	5.3	137.11	3	138.00	136.50	2.3	21,565	0.01%
2022/02/21	3.1	142.17	0	0.00	142.00	3.1	21,782	0.01%
2022/02/18	5.1	139.99	8	141.81	144.50	-2.9	22,092	-0.01%
2022/02/17	17.6	144.96	13	143.88	143.00	4.6	22,348	0.02%
2022/02/16	20	149.65	11.2	150.98	147.50	8.8	22,483	0.04%
2022/02/15	12	146.92	6	146.58	145.50	6	22,383	0.03%
2022/02/14	30.3	146.62	20	145.05	143.50	10.3	22,227	0.05%
2022/02/11	19	148.58	60	150.67	152.00	-41	22,140	-0.19%
2022/02/10	27.1	149.47	55	149.50	147.50	-27.9	21,979	-0.13%
2022/02/09	39	146.09	12.2	145.43	143.00	26.8	21,281	0.13%
2022/02/08	11.1	144.63	20	144.65	145.00	-8.9	21,042	-0.04%
2022/02/07	14	146.89	13	145.62	144.00	1	21,124	0.00%
2022/01/26	29	142.10	51.2	142.47	143.00	-22.2	20,884	-0.11%
2022/01/25	23	141.87	6	141.17	140.50	17	20,809	0.08%
2022/01/24	5	135.00	4	137.00	138.50	1	20,593	0.00%
2022/01/21	3	139.29	3	136.67	135.00	0	20,604	0.00%
2022/01/20	14	140.32	27	141.32	142.00	-13	20,533	-0.06%
2022/01/19	17.1	140.12	27.1	140.81	140.50	-10	20,662	-0.05%
2022/01/18	32.1	138.72	38	138.00	139.00	-5.9	20,828	-0.03%
2022/01/17	6.1	128.44	14	129.82	131.00	-8	20,616	-0.04%
2022/01/14	19.2	123.47	19	123.32	124.00	0.2	21,152	0.00%
2022/01/13	6.1	126.42	4	126.25	126.00	2.1	21,889	0.01%
2022/01/12	10	128.25	5	127.10	126.50	5	22,179	0.02%
2022/01/11	28.3	135.14	14	133.43	130.50	14.3	22,287	0.06%
2022/01/10	19	135.42	22	134.95	137.00	-3	22,311	-0.01%
2022/01/07	11.3	132.31	7	132.93	131.00	4.3	22,444	0.02%
2022/01/06	13	136.50	17	138.03	138.00	-4	22,628	-0.02%
2022/01/05	12	140.38	1	140.50	139.50	11	22,911	0.05%
2022/01/04	9	144.94	10.1	144.60	143.50	-1.1	23,052	0.00%
2022/01/03	4	141.38	3	140.67	141.00	1	23,537	0.00%
2021/12/30	6	141.00	3	140.83	141.00	3	23,999	0.01%
2021/12/29	11	142.64	2.3	144.13	142.00	8.7	24,430	0.04%
2021/12/28	3.4	143.09	7	143.00	143.50	-3.6	24,848	-0.01%
2021/12/27	6	143.00	1	144.50	142.50	5	25,173	0.02%
2021/12/24	4.5	145.44	4.1	144.76	143.00	0.4	25,512	0.00%
2021/12/23	52	146.39	18.4	145.98	145.00	33.6	25,614	0.13%
2021/12/22	24.6	149.13	45.8	148.91	145.50	-21.2	25,562	-0.08%
2021/12/21	5	141.50	5	139.60	139.50	0	25,152	0.00%
2021/12/20	9.2	140.87	4	139.50	139.00	5.2	25,892	0.02%
2021/12/17	9	144.39	6.3	143.28	144.50	2.7	26,456	0.01%
2021/12/16	19	146.89	15.1	147.26	147.00	3.9	26,543	0.01%
2021/12/15	8.2	140.91	7	142.50	143.00	1.2	26,464	0.00%
2021/12/14	14	141.57	9.1	140.90	142.00	4.9	26,689	0.02%
2021/12/13	5.2	138.60	1	138.50	138.00	4.2	26,765	0.02%
2021/12/10	10.1	139.82	6	140.50	140.00	4.1	27,342	0.01%
2021/12/09	13	142.65	10	141.75	141.00	3	28,202	0.01%
2021/12/08	9	144.44	5.4	143.19	144.50	3.6	28,612	0.01%
2021/12/07	10.1	145.96	10.6	145.42	144.00	-0.6	28,992	0.00%
2021/12/06	15	152.67	51	153.71	149.00	-36	29,329	-0.12%
2021/12/03	17	154.76	6	154.25	154.00	11	30,337	0.04%
2021/12/02	29.5	156.62	21.1	157.48	152.00	8.4	30,465	0.03%
2021/12/01	75.2	159.93	35	160.56	162.50	40.2	30,713	0.13%
2021/11/30	48.1	160.11	62	160.21	155.50	-13.9	30,901	-0.04%
2021/11/29	60.3	150.76	78.3	152.66	156.00	-18	31,412	-0.06%
2021/11/26	27	141.82	38	142.29	143.50	-11	31,181	-0.04%
2021/11/25	35	143.01	19.2	143.27	139.00	15.8	30,992	0.05%
2021/11/24	35.2	137.76	20	137.15	138.00	15.2	30,645	0.05%
2021/11/23	10	144.85	38	144.55	143.00	-28	31,034	-0.09%
2021/11/22	10	137.70	5	138.90	137.50	5	31,544	0.02%
2021/11/19	6.5	137.38	5	140.50	135.50	1.5	34,292	0.00%
2021/11/18	16.1	141.24	7	140.57	139.50	9.1	35,764	0.03%
2021/11/17	17	140.74	20	141.70	143.00	-3	36,558	-0.01%
2021/11/16	18.2	139.96	27.3	139.27	136.00	-9.1	37,590	-0.02%
2021/11/15	12.3	137.61	21	138.24	138.50	-8.7	38,657	-0.02%
2021/11/12	24	134.13	14	134.93	133.00	10	39,680	0.03%
2021/11/11	11	132.00	7	131.57	130.50	4	40,366	0.01%
2021/11/10	24	132.73	30	132.50	131.00	-6	40,750	-0.01%
2021/11/09	24	127.83	25.6	129.30	130.00	-1.6	40,825	0.00%
2021/11/08	5.5	121.55	4.4	122.16	122.00	1.1	40,859	0.00%
2021/11/05	11	124.68	15	124.43	124.00	-4	41,105	-0.01%
2021/11/04	8.3	126.57	9	127.50	126.00	-0.7	41,586	0.00%
2021/11/03	2	129.50	3	128.50	130.00	-1	41,987	0.00%
2021/11/02	10	131.35	8	128.50	128.00	2	42,474	0.00%
2021/11/01	3	131.00	2.5	130.80	131.00	0.5	43,019	0.00%
2021/10/29	11.1	129.93	7	129.79	128.00	4.1	44,230	0.01%
2021/10/28	6	131.33	3	130.67	129.00	3	44,764	0.01%
2021/10/27	9.1	127.84	10	130.35	132.00	-1	45,083	0.00%
2021/10/26	36.1	129.76	34	128.94	127.00	2.1	45,547	0.00%
2021/10/25	13	139.54	22	139.86	139.50	-9	46,178	-0.02%
2021/10/22	21.1	142.44	50.1	142.43	144.00	-29	46,175	-0.06%
2021/10/21	33	139.06	31.1	139.50	136.00	1.9	46,465	0.00%
2021/10/20	4.1	134.26	11	134.27	135.00	-6.9	46,586	-0.01%
2021/10/19	6	126.75	9.1	127.40	128.50	-3.1	47,139	-0.01%
2021/10/18	1	122.50	4	123.25	123.00	-3	47,995	-0.01%
2021/10/15	6	121.50	12	122.00	122.00	-6	48,377	-0.01%
2021/10/14	16	120.34	17	120.53	118.00	-1	48,819	0.00%
2021/10/13	7.1	123.39	12	122.17	120.50	-4.9	49,261	-0.01%
2021/10/12	3	130.50	7	130.07	128.50	-4	49,863	-0.01%
2021/10/08	26	136.60	22.1	135.27	131.00	4	50,305	0.01%
2021/10/07	14	131.79	18	131.97	133.50	-4	50,945	-0.01%
2021/10/06	11	127.55	6	127.58	130.50	5	50,971	0.01%
2021/10/05	14	124.86	23.1	122.80	126.50	-9.1	51,717	-0.02%
2021/10/04	13	124.23	12	124.63	121.50	1	52,128	0.00%
2021/10/01	17	124.03	14	125.93	124.00	3	52,726	0.01%
2021/09/30	9	134.50	4.1	135.12	134.00	4.9	53,156	0.01%
2021/09/29	4	136.00	6	135.58	134.00	-2	53,244	0.00%
2021/09/28	10	136.20	6.1	134.73	139.00	3.9	53,458	0.01%
2021/09/27	25	136.74	17	136.91	138.00	8	53,472	0.01%
2021/09/24	14.1	132.88	60	132.57	135.00	-45.9	52,807	-0.09%
2021/09/23	6	125.42	2	127.25	124.50	4	52,292	0.01%
2021/09/22	6	123.17	7.1	123.35	125.00	-1.1	52,340	0.00%
2021/09/17	23	124.28	28	124.61	126.50	-5	52,383	-0.01%
2021/09/16	15.1	120.24	11.2	120.46	121.50	3.9	52,394	0.01%
2021/09/15	18.3	120.74	11	121.36	120.00	7.3	52,459	0.01%
2021/09/14	33.1	123.62	23.1	124.08	121.50	10.1	52,046	0.02%
2021/09/13	14.7	132.46	14	132.57	129.00	0.7	51,349	0.00%
2021/09/10	45	131.66	37	131.74	133.00	8	51,054	0.02%
2021/09/09	47	133.22	15	133.97	133.00	32	50,598	0.06%
2021/09/08	27	131.59	25	131.84	130.50	2	50,078	0.00%
2021/09/07	32.1	141.43	9	144.72	138.50	23.1	49,056	0.05%
2021/09/06	33.1	156.05	13	157.81	153.50	20.1	48,713	0.04%
2021/09/03	14	163.11	18	165.31	165.50	-4	48,488	-0.01%
2021/09/02	58.1	169.21	51	166.28	159.00	7.1	48,252	0.01%
2021/09/01	83	164.32	111.4	165.01	167.00	-28.4	46,980	-0.06%	大賣/
2021/08/31	17.2	153.59	54	154.18	155.00	-36.8	46,231	-0.08%
2021/08/30	12	151.17	11	152.32	150.00	1	46,138	0.00%
2021/08/27	114.3	151.35	59.1	150.46	150.00	55.2	46,457	0.12%	大買/
2021/08/26	39	160.05	35	159.16	158.00	4	46,194	0.01%
2021/08/25	97.4	162.94	71.5	163.52	158.50	25.9	45,344	0.06%
2021/08/24	32	157.74	67.3	158.93	163.50	-35.2	43,208	-0.08%
2021/08/23	37	150.05	25.1	150.04	149.00	11.9	42,798	0.03%
2021/08/20	38	143.13	56	143.00	144.00	-18	43,009	-0.04%
2021/08/19	53	146.52	29	147.62	135.00	24	42,007	0.06%
2021/08/18	56	139.15	61.1	141.84	150.00	-5.1	40,718	-0.01%
2021/08/17	42.1	141.32	43.8	140.47	137.50	-1.7	39,881	0.00%
2021/08/16	13	136.46	38	136.14	135.50	-25	39,150	-0.06%
2021/08/13	24	137.60	17	139.00	130.50	7	38,780	0.02%
2021/08/12	6	134.83	11.2	134.11	136.50	-5.2	38,600	-0.01%
2021/08/11	24.1	131.64	26.1	133.90	128.00	-2.1	38,648	-0.01%
2021/08/10	26.3	134.04	40	132.56	135.00	-13.7	38,582	-0.04%
2021/08/09	32.2	141.37	8.1	138.76	138.50	24.1	38,319	0.06%
2021/08/06	11	146.91	22.1	148.11	150.00	-11.1	38,020	-0.03%
2021/08/05	39.9	145.90	21	146.82	144.50	18.9	37,805	0.05%
2021/08/04	61	150.47	132	151.12	149.50	-71	37,759	-0.19%	大賣/
2021/08/03	54.1	141.37	70	141.86	142.00	-15.9	36,910	-0.04%
2021/08/02	43	139.66	11	135.32	135.00	32	36,810	0.09%
2021/07/30	46.1	141.00	33	137.68	135.00	13.1	36,379	0.04%
2021/07/29	88	132.79	55	132.14	136.50	33	35,710	0.09%
2021/07/28	15	133.30	7.3	135.27	132.50	7.8	34,588	0.02%
2021/07/27	54.1	152.73	19	155.03	147.00	35.1	34,541	0.10%
2021/07/26	38.1	149.10	38.1	151.02	155.00	0	33,627	0.00%
2021/07/23	33.1	150.80	54.5	149.52	141.00	-21.4	32,848	-0.07%
2021/07/22	59.6	152.87	40.5	154.78	153.00	19.1	32,220	0.06%
2021/07/21	3	143.50	29	145.59	147.50	-26	31,411	-0.08%
2021/07/20	16.2	136.99	43	136.03	134.50	-26.8	31,298	-0.09%
2021/07/19	29.3	136.90	16.2	137.43	134.00	13.1	31,150	0.04%
2021/07/16	32.2	136.34	43.2	137.35	137.00	-11	31,080	-0.04%
2021/07/15	46	125.87	34.4	125.49	130.00	11.7	30,465	0.04%
2021/07/14	92.4	125.38	102.3	124.31	124.50	-9.9	30,605	-0.03%	大賣/
2021/07/13	22.1	120.35	10.9	120.57	123.00	11.2	30,442	0.04%
2021/07/12	28	110.79	22	111.91	112.00	6	30,802	0.02%
2021/07/09	28.1	101.34	34.5	102.73	105.50	-6.4	29,847	-0.02%
2021/07/08	33	95.96	33	94.67	96.20	0	29,423	0.00%
2021/07/07	48	91.54	52.2	90.76	95.50	-4.2	29,117	-0.01%
2021/07/06	23	87.24	55	87.73	86.90	-32	28,520	-0.11%
2021/07/05	33	87.73	25	88.52	86.20	8	28,772	0.03%
2021/07/02	4	81.70	10.4	82.33	86.00	-6.4	28,994	-0.02%
2021/07/01	4	79.28	3.5	79.15	78.90	0.5	29,316	0.00%
2021/06/30	25.3	81.25	15	81.89	80.30	10.3	29,785	0.03%
2021/06/29	48	83.69	12	83.52	81.10	36	31,403	0.11%
2021/06/28	14	84.26	36	85.38	84.90	-22	33,429	-0.07%
2021/06/25	29	84.32	60	84.87	84.30	-31	34,038	-0.09%
2021/06/24	50.5	83.39	40	83.59	83.50	10.5	33,812	0.03%
2021/06/23	18.3	81.45	18.1	81.82	82.40	0.2	33,654	0.00%
2021/06/22	37	82.50	20	80.59	79.20	17	33,733	0.05%
2021/06/21	3.3	80.37	6	79.08	79.90	-2.7	33,417	-0.01%
2021/06/18	21.1	80.16	2	80.40	79.60	19.1	33,176	0.06%
2021/06/17	9.2	79.45	6	80.75	81.50	3.2	33,009	0.01%
2021/06/16	27	81.74	19	81.27	79.90	8	32,827	0.02%
2021/06/15	3	83.57	5	83.50	82.30	-2	32,627	-0.01%
2021/06/11	40.7	84.79	25	85.48	83.00	15.7	32,497	0.05%
2021/06/10	22.3	83.08	57	82.98	83.10	-34.7	31,950	-0.11%
2021/06/09	51	79.29	30	79.63	78.60	21	31,065	0.07%
2021/06/08	27.1	77.48	41.4	77.25	77.00	-14.3	30,472	-0.05%
2021/06/07	15	83.35	28	84.49	83.10	-13	29,770	-0.04%
2021/06/04	27.1	87.08	31.3	86.64	86.00	-4.2	29,326	-0.01%
2021/06/03	48.3	86.16	40.2	85.85	85.70	8.1	28,631	0.03%
2021/06/02	34.9	84.59	35	84.35	83.00	-0.1	28,030	0.00%
2021/06/01	19.2	83.94	87	85.08	86.10	-67.8	27,484	-0.25%
2021/05/31	63.4	84.19	33	84.34	81.90	30.4	26,770	0.11%
2021/05/28	40	77.25	97.3	77.80	79.20	-57.3	25,574	-0.22%
2021/05/27	17	70.62	16	70.41	72.00	1	24,303	0.00%
2021/05/26	26	68.37	22	68.10	68.50	4	23,964	0.02%
2021/05/25	31.3	69.67	15	69.88	68.20	16.3	23,809	0.07%
2021/05/24	18	66.38	28.2	66.15	66.80	-10.2	23,310	-0.04%
2021/05/21	6	64.20	4	64.70	64.00	2	23,089	0.01%
2021/05/20	11.2	64.12	8	64.15	62.90	3.2	23,202	0.01%
2021/05/19	16.1	65.16	56	64.56	66.00	-39.9	23,128	-0.17%
2021/05/18	13.4	59.79	4	59.90	62.90	9.4	22,850	0.04%
2021/05/17	68	59.54	34	57.36	57.20	34	22,602	0.15%
2021/05/14	18	65.49	13	65.16	63.50	5	22,280	0.02%
2021/05/13	29	63.65	21	64.09	62.90	8	21,942	0.04%
2021/05/12	41	65.30	40	64.81	63.50	1	21,570	0.00%
2021/05/11	23	67.87	32.4	69.10	67.00	-9.4	20,854	-0.04%
2021/05/10	16.7	71.85	22	72.80	74.00	-5.3	20,353	-0.03%
2021/05/07	0	0.00	9	66.86	67.30	-9	19,787	-0.05%
2021/05/06	23	62.54	16	62.88	61.20	7	19,751	0.04%
2021/05/05	8	64.28	5	66.06	62.80	3	19,622	0.02%
2021/05/04	20	66.10	15	61.03	64.40	5	19,451	0.03%
2021/05/03	8	67.74	4	67.50	67.00	4	19,143	0.02%
2021/04/29	11	70.96	2	70.25	69.00	9	18,981	0.05%
2021/04/28	10	70.22	19	70.92	69.60	-9	18,872	-0.05%
2021/04/27	10	73.65	4	73.08	72.10	6	18,631	0.03%
2021/04/26	77	76.22	43	77.43	75.40	34	18,336	0.19%
2021/04/23	39	74.05	37	74.95	74.40	2	17,959	0.01%
2021/04/22	23	75.60	23	76.02	72.60	0	17,593	0.00%
2021/04/21	11.1	73.43	6.1	73.15	73.40	5	17,087	0.03%
2021/04/20	27	73.79	15.2	72.64	73.00	11.8	16,800	0.07%
2021/04/19	54	72.17	23	71.56	70.00	31	16,096	0.19%
2021/04/16	48	69.36	82	69.61	71.10	-34	15,114	-0.22%
2021/04/15	5	64.50	3	64.47	64.70	2	14,251	0.01%
2021/04/14	13	62.78	32	61.27	63.70	-19	13,976	-0.14%
2021/04/13	36	66.75	16	66.30	65.60	20	13,548	0.15%
2021/04/12	2	66.70	22	66.64	66.70	-20	12,897	-0.16%
2021/04/09	32.2	62.35	29	62.16	60.70	3.2	12,824	0.03%
2021/04/08	50.6	65.98	22	66.40	64.00	28.6	12,398	0.23%
2021/04/07	6	63.23	46	63.41	64.20	-40	11,648	-0.34%
2021/04/06	20	58.58	29.9	58.74	58.40	-9.9	11,053	-0.09%
2021/04/01	107.2	58.73	99	58.76	58.20	8.2	10,491	0.08%	大買/
2021/03/31	176	55.03	191	56.21	57.40	-15	8,769	-0.17%	大買/大賣/
2021/03/30	48	49.58	55.8	49.88	52.20	-7.8	6,590	-0.12%
2021/03/29	6	48.02	33	47.98	47.50	-27	5,909	-0.46%
2021/03/26	9	47.22	8	47.58	47.45	1	5,852	0.02%
2021/03/25	10	46.55	18.3	46.66	47.00	-8.3	5,689	-0.15%
2021/03/24	0	0.00	1	44.45	44.45	-1	5,396	-0.02%
2021/03/23	1	44.80	6	44.96	44.65	-5	5,427	-0.09%
2021/03/22	0	0.00	2	44.78	45.10	-2	5,465	-0.04%
2021/03/19	4	44.39	0	0.00	44.50	4	5,708	0.07%
2021/03/18	1	45.00	12	45.20	45.00	-11	5,742	-0.19%
2021/03/17	8	45.87	8	46.08	45.15	0	5,847	0.00%
2021/03/16	3	45.73	6.2	46.03	46.50	-3.2	5,917	-0.05%
2021/03/15	13	45.11	5	45.50	45.50	8	6,056	0.13%
2021/03/12	5	44.61	0	0.00	44.60	5	6,178	0.08%
2021/03/11	2	44.60	0	0.00	44.60	2	6,587	0.03%
2021/03/10	4	44.01	0	0.00	43.90	4	6,813	0.06%
2021/03/09	5	44.24	5	43.51	43.80	0	7,223	0.00%
2021/03/08	2	44.10	0	0.00	43.95	2	7,316	0.03%
2021/03/05	2	44.58	0	0.00	44.30	2	7,337	0.03%
2021/03/04	8	45.56	1	45.25	45.00	7	7,367	0.10%
2021/03/03	0	0.00	26	45.02	46.20	-26	7,644	-0.34%
2021/03/02	11	46.89	12	47.31	46.30	-1	7,592	-0.01%
2021/02/26	9	47.28	11	47.27	47.35	-2	7,537	-0.03%
2021/02/25	12	47.07	10	47.33	46.90	2	7,510	0.03%
2021/02/24	4	47.06	7	47.26	46.70	-3	7,609	-0.04%
2021/02/23	9	46.76	3	46.53	46.65	6	7,591	0.08%
2021/02/22	32	47.90	19.2	47.63	47.45	12.8	7,530	0.17%
2021/02/19	29	46.97	41	47.37	47.45	-12	7,275	-0.16%
2021/02/18	19	47.27	4	47.05	46.85	15	7,114	0.21%
2021/02/17	1	45.95	4	45.25	46.15	-3	7,002	-0.04%
2021/02/05	0	0.00	4	44.36	44.20	-4	6,944	-0.06%
2021/02/04	5	43.63	6	43.87	43.90	-1	6,937	-0.01%
2021/02/03	5	43.90	5	44.17	43.70	0	6,939	0.00%
2021/02/02	0	0.00	3	43.57	43.75	-3	6,955	-0.04%
2021/02/01	5	42.22	5	42.33	42.55	0	6,936	0.00%
2021/01/29	6	43.36	9	43.80	43.10	-3	6,909	-0.04%
2021/01/28	10	44.55	2	44.45	44.35	8	6,858	0.12%
2021/01/27	2	45.45	8	45.17	45.45	-6	6,841	-0.09%
2021/01/26	6	44.95	4	45.44	44.70	2	6,806	0.03%
2021/01/25	8	44.59	8	44.82	44.90	0	6,778	0.00%
2021/01/22	2	44.60	4	44.73	44.65	-2	6,759	-0.03%
2021/01/21	6	43.98	2	44.18	44.05	4	6,733	0.06%
2021/01/20	3	45.90	1	45.55	45.10	2	6,699	0.03%
2021/01/19	12	46.78	1	46.70	46.10	11	6,581	0.17%
2021/01/18	11	46.84	0	0.00	46.10	11	6,537	0.17%
2021/01/15	8	47.81	14	47.76	47.30	-6	6,465	-0.09%
2021/01/14	3	48.15	15.4	47.26	48.20	-12.4	6,337	-0.20%
2021/01/13	3	46.47	0	0.00	46.55	3	6,131	0.05%
2021/01/12	2	47.50	4	46.18	46.15	-2	6,067	-0.03%
2021/01/11	32	47.34	10.2	47.01	47.50	21.8	5,985	0.36%
2021/01/08	2	45.40	0	0.00	45.35	2	5,832	0.03%
2021/01/06	10	45.84	0	0.00	45.65	10	5,914	0.17%
2021/01/05	11	47.09	6	46.97	46.85	5	5,892	0.08%
2021/01/04	11	47.95	7	48.07	47.65	4	5,976	0.07%
2020/12/31	2	47.53	21	47.47	47.45	-19	5,860	-0.32%
2020/12/29	3	46.22	2	46.15	46.20	1	5,800	0.02%
2020/12/28	0	0.00	14.3	46.59	46.65	-14.3	5,771	-0.25%
2020/12/25	14	46.58	1	47.05	46.40	13	5,712	0.23%
2020/12/24	12	46.88	4	46.85	46.75	8	5,641	0.14%
2020/12/23	2.4	46.09	9.2	46.40	46.20	-6.9	5,543	-0.12%
2020/12/22	8	44.98	8	45.50	44.90	0	5,383	0.00%
2020/12/21	20.1	44.29	1	44.10	45.05	19.1	5,259	0.36%
2020/12/18	6	44.98	7	44.95	44.75	-1	5,182	-0.02%
2020/12/17	5	45.03	2	45.05	45.00	3	5,165	0.06%
2020/12/16	6	45.50	2	45.40	45.30	4	5,161	0.08%
2020/12/15	4.3	45.87	47.4	46.06	45.15	-43.1	5,109	-0.84%
2020/12/14	3	47.36	3	47.63	47.40	0	4,874	0.00%
2020/12/11	25	47.44	8	47.90	46.95	17	4,843	0.35%
2020/12/10	14.1	49.06	35	48.77	48.25	-20.9	4,790	-0.44%
2020/12/09	6	51.17	3	51.23	51.00	3	4,654	0.06%
2020/12/08	3.3	50.13	11	49.95	50.20	-7.7	4,480	-0.17%
2020/12/07	20.1	50.88	22.2	50.91	50.80	-2.1	4,324	-0.05%
2020/12/04	30	48.67	8.1	48.81	48.75	22	3,916	0.56%
2020/12/03	26	47.27	17	47.24	47.50	9	3,684	0.24%
2020/12/02	17	46.47	2	46.63	46.45	15	3,307	0.45%
2020/12/01	17	44.88	1	45.50	45.50	16	3,232	0.49%
2020/11/30	2.5	45.24	0	0.00	45.20	2.5	3,333	0.07%
2020/11/27	7	46.39	38	46.21	45.75	-31	3,579	-0.87%
2020/11/26	5	44.10	3	44.05	44.35	2	3,259	0.06%
2020/11/25	0	0.00	1	44.00	43.75	-1	3,232	-0.03%
2020/11/24	2.1	44.08	2	44.13	43.90	0.1	3,200	0.00%
2020/11/23	4.2	44.60	6	44.88	44.80	-1.9	3,145	-0.06%
2020/11/20	1	43.25	2	42.98	43.70	-1	2,993	-0.03%
2020/11/19	3	42.52	0	0.00	42.50	3	2,942	0.10%
2020/11/18	0	0.00	2	42.55	42.65	-2	2,939	-0.07%
2020/11/17	2	42.45	0	0.00	42.35	2	2,936	0.07%
2020/11/16	1	41.90	0	0.00	42.05	1	2,982	0.03%
2020/11/13	10	41.86	2	41.90	41.90	8	3,028	0.26%
2020/11/12	3	42.68	0	0.00	42.55	3	3,059	0.10%
2020/11/11	0	0.00	3	42.67	42.80	-3	3,120	-0.10%
2020/11/10	5	42.62	5	42.88	42.50	0	3,138	0.00%
2020/11/09	4	42.10	8	42.32	42.35	-4	3,181	-0.13%
2020/11/06	0.7	41.90	5	42.00	41.90	-4.3	3,206	-0.13%
2020/11/05	1	41.80	1	41.80	41.80	0	3,263	0.00%
2020/11/04	1	41.60	0	0.00	41.70	1	3,371	0.03%
2020/11/03	2	41.50	0	0.00	41.65	2	3,397	0.06%
2020/11/02	1	41.10	1	40.90	40.90	0	3,436	0.00%
2020/10/30	1	41.80	0	0.00	41.40	1	3,457	0.03%
2020/10/29	2	41.33	0	0.00	42.20	2	3,572	0.06%
2020/10/28	8	42.57	0	0.00	42.10	8	3,609	0.22%
2020/10/27	2	43.25	4	43.59	43.85	-2	3,619	-0.06%
2020/10/26	3	44.00	6	44.30	43.90	-3	3,690	-0.08%
2020/10/23	1	43.70	10	43.81	43.95	-9	3,731	-0.24%
2020/10/22	18	43.93	1	44.55	43.50	17	3,787	0.45%
2020/10/21	2	45.68	0	0.00	45.60	2	3,744	0.05%
2020/10/20	0	0.00	2	45.58	45.75	-2	3,749	-0.05%
2020/10/19	1	45.90	5	45.65	45.65	-4	3,768	-0.11%
2020/10/16	6	45.73	6	45.30	45.30	0	3,780	0.00%
2020/10/14	3	46.67	7	46.68	46.50	-4	3,768	-0.11%
2020/10/13	2	45.03	4	45.66	45.85	-2	3,693	-0.05%
2020/10/12	9	46.04	38	46.20	45.50	-29	3,642	-0.80%
2020/10/08	1	44.85	4	45.06	45.15	-3	3,536	-0.08%
2020/10/07	2	44.73	6	44.62	44.55	-4	3,507	-0.11%
2020/10/06	2	44.10	5	43.94	44.10	-3	3,465	-0.09%
2020/10/05	0	0.00	1	42.55	42.80	-1	3,508	-0.03%
2020/09/30	1	41.45	7	41.69	41.80	-6	3,659	-0.16%
2020/09/29	6	41.58	3	41.20	41.20	3	4,078	0.07%
2020/09/28	2	40.85	4	41.69	41.70	-2	4,303	-0.05%
2020/09/25	7	41.54	3	40.90	40.90	4	4,341	0.09%
2020/09/24	12	42.28	8	42.17	42.05	4	4,396	0.09%
2020/09/23	4	43.80	7	43.75	43.75	-3	4,394	-0.07%
2020/09/22	9	43.81	3	44.00	44.00	6	4,399	0.14%
2020/09/21	6	45.27	6	45.58	45.05	0	4,359	0.00%
2020/09/18	4	45.20	0	0.00	45.20	4	4,321	0.09%
2020/09/17	12	45.55	3	45.10	45.25	9	4,319	0.21%
2020/09/16	5	45.20	4	45.30	45.30	1	4,300	0.02%
2020/09/15	8	45.25	10	45.36	45.00	-2	4,317	-0.05%
2020/09/14	0	0.00	4	44.75	44.80	-4	4,231	-0.09%
2020/09/11	3	43.30	0	0.00	43.10	3	4,186	0.07%
2020/09/10	0	0.00	6	44.28	43.95	-6	4,162	-0.14%
2020/09/09	5	43.90	5	44.35	44.35	0	4,145	0.00%
2020/09/08	12	45.05	3	45.43	44.75	9	4,132	0.22%
2020/09/07	5	44.88	0	0.00	44.75	5	4,107	0.12%
2020/09/04	12	44.48	8	44.64	44.90	4	4,073	0.10%
2020/09/03	39	45.82	29	46.36	45.50	10	4,036	0.25%
2020/09/02	14	46.65	30	46.21	46.60	-16	3,899	-0.41%
2020/09/01	6	42.94	3	43.35	43.20	3	3,618	0.08%
2020/08/31	1	42.95	3	42.80	42.80	-2	3,675	-0.05%
2020/08/28	2	42.85	4	43.18	43.10	-2	3,696	-0.05%
2020/08/27	0	0.00	1	44.10	43.15	-1	3,720	-0.03%
2020/08/26	1	43.55	1	43.60	43.60	0	3,725	0.00%
2020/08/25	1	43.35	3	43.80	43.80	-2	3,756	-0.05%
2020/08/24	4	42.74	0	0.00	42.85	4	3,777	0.11%
2020/08/21	4	42.76	1	42.95	43.05	3	3,855	0.08%
2020/08/20	5	42.27	6	42.43	42.55	-1	3,846	-0.03%
2020/08/19	15	44.80	8	44.04	44.00	7	3,804	0.18%
2020/08/18	12	46.14	4	45.76	45.65	8	3,761	0.21%
2020/08/17	3	46.05	7	46.34	46.65	-4	3,716	-0.11%
2020/08/14	1	45.25	1	45.60	45.60	0	3,649	0.00%
2020/08/13	5	46.65	5	45.65	45.95	0	3,628	0.00%
2020/08/11	7	45.41	2	45.50	44.95	5	3,516	0.14%
2020/08/10	9	47.67	17	47.60	47.30	-8	3,459	-0.23%
2020/08/07	2	47.15	6	47.12	47.10	-4	3,354	-0.12%
2020/08/06	7	46.96	5	46.95	46.00	2	3,321	0.06%
2020/08/05	7	46.96	6	47.28	47.00	1	3,283	0.03%
2020/08/04	11	46.97	1	48.50	47.00	10	3,286	0.30%
2020/08/03	11	45.96	11	46.40	46.40	0	3,226	0.00%
2020/07/31	28	45.96	5	46.24	46.30	23	3,255	0.71%
2020/07/30	6	45.23	44	44.78	46.00	-38	3,211	-1.18%
2020/07/29	2	44.95	9	44.28	44.95	-7	3,135	-0.22%
2020/07/28	6	42.75	0	0.00	42.70	6	3,103	0.19%
2020/07/27	2	43.25	6	43.57	44.00	-4	3,047	-0.13%
2020/07/24	4	43.41	0	0.00	42.70	4	3,010	0.13%
2020/07/23	1	44.00	1	45.00	44.20	0	2,999	0.00%
2020/07/22	1	44.60	3	44.42	44.60	-2	2,977	-0.07%
2020/07/21	1	43.20	0	0.00	43.20	1	2,941	0.03%
2020/07/20	1	42.90	0	0.00	43.25	1	2,928	0.03%
2020/07/17	0	0.00	3	43.35	43.00	-3	2,887	-0.10%
2020/07/16	2	42.05	4	42.25	42.30	-2	2,866	-0.07%
2020/07/15	24	42.34	3	41.70	41.70	21	2,861	0.73%
2020/07/14	5	43.48	0	0.00	43.30	5	2,902	0.17%
2020/07/13	3	43.90	0	0.00	43.80	3	2,906	0.10%
2020/07/10	9	43.97	1	44.00	43.70	8	2,895	0.28%
2020/07/09	23	45.88	5	47.46	45.55	18	2,814	0.64%
2020/07/08	25	48.29	11	48.09	47.45	14	2,649	0.53%
2020/07/07	0	0.00	6	43.93	45.35	-6	2,235	-0.27%
2020/07/06	1	40.95	1	40.70	41.25	0	2,022	0.00%
2020/07/03	13	40.78	12	40.88	40.85	1	1,990	0.05%
2020/07/02	3	40.15	1	40.15	40.40	2	1,919	0.10%
2020/07/01	3	39.53	6	39.43	39.30	-3	1,904	-0.16%
2020/06/30	1	38.55	1	38.70	38.70	0	1,921	0.00%
2020/06/29	1	38.55	0	0.00	38.35	1	1,924	0.05%
2020/06/24	2	38.95	1	39.40	38.75	1	1,917	0.05%
2020/06/23	1	38.60	0	0.00	38.35	1	1,914	0.05%
2020/06/22	1	40.00	1	39.10	38.70	0	1,906	0.00%
2020/06/19	2	38.88	5	39.02	39.20	-3	1,867	-0.16%
2020/06/18	3	38.45	0	0.00	38.35	3	1,857	0.16%
2020/06/16	2	38.20	3	38.18	38.20	-1	1,870	-0.05%
2020/06/15	1	37.85	0	0.00	37.65	1	1,892	0.05%
2020/06/11	6	39.25	7	38.20	38.20	-1	1,906	-0.05%
2020/06/10	2	39.10	3	39.35	39.35	-1	1,906	-0.05%
2020/06/09	0	0.00	1	39.60	39.40	-1	1,938	-0.05%
2020/06/08	2	40.45	12	39.82	39.55	-10	1,954	-0.51%
2020/06/05	1	39.95	5	39.80	40.10	-4	1,936	-0.21%
2020/06/04	3	39.10	8	39.03	38.95	-5	1,896	-0.26%
2020/06/03	4	38.74	1	38.80	38.75	3	2,000	0.15%
2020/06/02	3	38.38	6	38.30	38.30	-3	2,014	-0.15%
2020/06/01	5	38.67	0	0.00	38.40	5	2,002	0.25%
2020/05/29	2	38.95	12	39.09	39.05	-10	1,963	-0.51%
2020/05/28	2	38.83	8	38.83	38.95	-6	1,932	-0.31%
2020/05/27	6	37.98	0	0.00	38.15	6	1,846	0.33%
2020/05/26	7	38.26	8	38.13	38.05	-1	1,845	-0.05%
2020/05/25	5	37.28	2	38.00	38.10	3	1,824	0.16%
2020/05/22	1	36.55	2	37.35	37.30	-1	1,799	-0.06%
2020/05/21	0	0.00	3	36.95	36.95	-3	1,780	-0.17%
2020/05/20	2	35.78	5	35.87	35.85	-3	1,783	-0.17%
2020/05/19	2	35.23	0	0.00	35.50	2	1,830	0.11%
2020/05/18	3	35.45	2	35.05	35.05	1	1,831	0.05%
2020/05/15	3	36.60	3	35.95	36.00	0	1,816	0.00%
2020/05/14	3	37.30	9	37.32	36.85	-6	1,798	-0.33%
2020/05/13	3	37.83	0	0.00	37.95	3	1,782	0.17%
2020/05/12	2	38.30	6	38.15	38.15	-4	1,772	-0.23%
2020/05/11	1	38.60	1	38.25	38.30	0	1,763	0.00%
2020/05/08	4	39.18	1	38.80	39.15	3	1,720	0.17%
2020/05/07	28	39.45	7	38.85	39.15	21	1,648	1.27%
2020/05/06	2	37.65	8	37.62	37.40	-6	1,566	-0.38%
2020/05/05	2	36.35	0	0.00	36.30	2	1,535	0.13%
2020/05/04	2	36.20	0	0.00	36.25	2	1,529	0.13%
2020/04/30	4	37.66	2	37.65	37.70	2	1,516	0.13%
2020/04/29	0	0.00	1	37.15	37.30	-1	1,523	-0.07%
2020/04/28	0	0.00	1	36.85	36.85	-1	1,526	-0.07%
2020/04/27	1	36.40	0	0.00	36.95	1	1,557	0.06%
2020/04/24	1	35.55	0	0.00	36.00	1	1,561	0.06%
2020/04/23	0	0.00	5	36.02	36.00	-5	1,565	-0.32%
2020/04/21	7	35.57	2	35.15	35.15	5	1,563	0.32%
2020/04/20	10	36.74	2	36.80	36.80	8	1,551	0.52%
2020/04/17	9	37.42	5	37.22	37.25	4	1,546	0.26%
2020/04/15	0	0.00	6	35.68	35.60	-6	1,428	-0.42%
2020/04/10	5	34.08	0	0.00	34.00	5	1,392	0.36%
2020/04/09	2	34.78	0	0.00	34.15	2	1,431	0.14%
2020/04/08	0	0.00	8	34.75	34.95	-8	1,466	-0.55%
2020/04/07	8	34.25	0	0.00	34.35	8	1,448	0.55%
2020/04/01	0	0.00	4	32.80	33.05	-4	1,427	-0.28%
2020/03/31	4	31.23	0	0.00	31.10	4	1,399	0.29%
2020/03/30	3	30.12	3	30.97	31.05	0	1,403	0.00%
2020/03/27	2	31.23	6	30.78	30.75	-4	1,452	-0.28%
2020/03/26	2	30.03	0	0.00	30.80	2	1,445	0.14%
2020/03/25	2	30.73	0	0.00	30.60	2	1,441	0.14%
2020/03/24	0	0.00	1	29.70	29.80	-1	1,424	-0.07%
2020/03/20	1	28.20	7	29.24	29.15	-6	1,424	-0.42%
2020/03/19	3	28.38	3	27.95	27.20	0	1,415	0.00%
2020/03/18	7	30.39	2	30.90	30.20	5	1,403	0.36%
2020/03/17	2	30.43	19.1	30.44	30.20	-17.1	1,399	-1.22%
2020/03/16	8	33.18	9	33.14	32.25	-1	1,381	-0.07%
2020/03/13	3	34.42	6	34.67	35.00	-3	1,369	-0.22%
2020/03/12	1	40.10	3	38.88	38.20	-2	1,354	-0.15%
2020/03/11	6	42.02	4	41.40	41.40	2	1,335	0.15%
2020/03/10	4	41.93	5	42.36	42.20	-1	1,331	-0.08%
2020/03/09	21	44.25	35	44.43	43.40	-14	1,310	-1.07%
2020/03/06	11	43.04	14	42.95	42.90	-3	1,193	-0.25%
2020/03/04	1	41.40	4	41.40	41.45	-3	1,459	-0.21%
2020/02/20	5	44.50	0	0.00	44.10	5	1,556	0.32%
2020/02/19	2	42.20	0	0.00	42.20	2	1,519	0.13%
2020/02/18	0	0.00	3	41.10	41.05	-3	1,516	-0.20%
2020/02/17	3	41.12	0	0.00	41.05	3	1,521	0.20%
2020/02/12	1	41.65	0	0.00	41.55	1	1,565	0.06%
2020/02/11	0	0.00	2	40.95	40.95	-2	1,578	-0.13%
2020/02/10	2	40.40	0	0.00	40.60	2	1,588	0.13%
2020/02/04	0	0.00	1	41.45	41.45	-1	1,628	-0.06%
2020/01/31	2	41.10	2	40.95	41.20	0	1,670	0.00%
2020/01/30	24	41.46	2	41.55	41.45	22	1,790	1.23%
2020/01/20	1	45.90	0	0.00	45.85	1	1,782	0.06%
2020/01/17	2	46.20	5	46.10	46.10	-3	1,778	-0.17%
2020/01/16	0	0.00	2	46.20	46.20	-2	1,786	-0.11%
2020/01/15	4	46.15	1	46.10	46.10	3	1,805	0.17%
2020/01/14	1	46.30	1	46.30	46.20	0	1,813	0.00%
2020/01/13	2	46.15	2	46.20	46.20	0	1,884	0.00%
2020/01/10	2	46.13	4	46.10	46.10	-2	1,889	-0.11%
2020/01/09	1	46.15	0	0.00	46.10	1	1,914	0.05%
2020/01/08	0	0.00	12	46.28	46.10	-12	1,972	-0.61%
2020/01/07	8	46.34	2	46.25	46.25	6	1,999	0.30%
2020/01/06	5	46.57	3	46.52	46.50	2	2,008	0.10%
2020/01/03	8	47.92	4	47.20	47.20	4	2,008	0.20%
2020/01/02	2	47.53	4	48.09	48.40	-2	1,967	-0.10%
2019/12/31	2	47.05	4	46.75	46.75	-2	1,935	-0.10%
2019/12/30	16	47.57	0	0.00	47.10	16	1,936	0.83%
2019/12/27	3	47.60	18	47.62	47.55	-15	1,933	-0.78%
2019/12/26	0	0.00	6	47.25	47.25	-6	1,921	-0.31%
2019/12/25	3	47.00	1	47.10	47.00	2	1,941	0.10%
2019/12/24	4	47.21	0	0.00	47.00	4	1,937	0.21%
2019/12/23	4	46.40	0	0.00	46.55	4	1,898	0.21%
2019/12/20	3	46.55	4	46.60	46.60	-1	1,898	-0.05%
2019/12/19	7	46.68	8	46.52	46.50	-1	1,906	-0.05%
2019/12/18	2	46.90	4	47.00	47.00	-2	1,934	-0.10%
2019/12/17	5	46.79	0	0.00	46.85	5	1,952	0.26%
2019/12/13	4	46.30	1	46.50	46.15	3	1,959	0.15%
2019/12/12	0	0.00	2	46.55	46.55	-2	1,959	-0.10%
2019/12/11	2	46.70	5	46.60	46.60	-3	1,972	-0.15%
2019/12/10	4	47.13	5	47.00	47.00	-1	1,987	-0.05%
2019/12/09	3	47.27	4	47.76	47.30	-1	2,025	-0.05%
2019/12/06	0	0.00	9	47.10	47.10	-9	2,110	-0.43%
2019/12/05	2	46.90	4	47.08	46.70	-2	2,159	-0.09%
2019/12/04	4	46.18	1	46.35	46.35	3	2,182	0.14%
2019/12/03	2	46.48	3	46.65	46.65	-1	2,211	-0.05%
2019/12/02	36	46.95	22	47.05	46.40	14	2,217	0.63%
2019/11/29	19	49.15	10	48.73	48.35	9	2,186	0.41%
2019/11/27	0	0.00	3	47.47	47.50	-3	2,020	-0.15%
2019/11/26	4	47.48	4	47.69	47.25	0	2,061	0.00%
2019/11/25	2	47.50	2	47.70	47.70	0	2,041	0.00%
2019/11/22	2	46.80	4	46.74	46.75	-2	2,035	-0.10%
2019/11/21	1	46.15	1	46.60	46.60	0	2,094	0.00%
2019/11/20	4	46.68	3	46.75	46.75	1	2,194	0.05%
2019/11/19	4	47.68	0	0.00	47.45	4	2,202	0.18%
2019/11/18	1	47.90	1	47.95	47.95	0	2,206	0.00%
2019/11/11	0	0.00	1	46.15	46.30	-1	2,258	-0.04%
2019/11/08	1	47.10	0	0.00	47.05	1	2,247	0.04%
2019/11/06	5	46.91	5	46.60	46.60	0	2,239	0.00%
2019/11/05	0	0.00	2	47.28	47.20	-2	2,238	-0.09%
2019/10/31	3	47.35	16	46.69	46.50	-13	2,265	-0.57%
2019/10/30	3	47.05	5	47.50	47.50	-2	2,249	-0.09%
2019/10/29	5	48.26	6	47.93	47.25	-1	2,313	-0.04%
2019/10/28	24.8	48.70	18	48.47	48.35	6.8	2,408	0.28%
2019/10/25	6	49.81	6	50.11	49.85	0	2,298	0.00%
2019/10/24	0	0.00	3	49.45	49.60	-3	2,285	-0.13%
2019/10/23	1	49.50	0	0.00	49.15	1	2,286	0.04%
2019/10/22	3	49.35	2	49.33	49.40	1	2,297	0.04%
2019/10/21	5	48.60	5	49.20	49.20	0	2,288	0.00%
2019/10/18	12	48.99	32	48.84	48.85	-20	2,296	-0.87%
2019/10/17	5	50.30	1	50.40	50.40	4	2,276	0.18%
2019/10/15	21	50.96	3	51.13	51.10	18	2,248	0.80%
2019/10/14	1	50.20	2	50.40	50.40	-1	2,197	-0.05%
2019/10/09	0	0.00	1	49.85	49.60	-1	2,173	-0.05%
2019/10/08	3	49.70	3	49.23	49.20	0	2,168	0.00%
2019/10/04	5	50.66	6	50.38	50.40	-1	2,244	-0.04%
2019/09/27	1	48.10	1	48.10	48.60	0	2,287	0.00%
2019/09/24	1	50.50	3	50.40	50.50	-2	2,293	-0.09%
2019/09/20	6	51.28	0	0.00	51.00	6	2,277	0.26%
2019/09/19	2	49.85	2	50.30	50.40	0	2,242	0.00%
2019/09/16	1	50.40	0	0.00	50.40	1	2,237	0.04%
2019/09/12	1	51.40	0	0.00	51.40	1	2,244	0.04%
2019/09/11	0	0.00	4	51.85	51.80	-4	2,229	-0.18%
2019/09/10	6	51.70	0	0.00	51.30	6	2,204	0.27%
2019/09/09	2	52.95	5	52.86	52.80	-3	2,163	-0.14%
2019/09/06	4	52.08	11	52.40	51.80	-7	2,061	-0.34%
2019/09/05	2	51.85	3	52.10	51.80	-1	1,994	-0.05%
2019/09/04	0	0.00	8	51.70	51.70	-8	1,959	-0.41%
2019/09/03	1	50.70	0	0.00	50.80	1	1,935	0.05%
2019/08/30	6	51.55	6	51.22	50.90	0	1,883	0.00%
2019/08/29	2	50.58	7	51.20	51.30	-5	1,798	-0.28%
2019/08/28	4	49.60	2	49.70	49.60	2	1,747	0.11%
2019/08/27	4	50.48	9	50.37	49.95	-5	1,732	-0.29%
2019/08/26	7	49.96	2	50.05	49.90	5	1,703	0.29%
2019/08/23	5	50.17	20	50.71	50.80	-15	1,647	-0.91%
2019/08/22	3	49.32	5	49.45	49.30	-2	1,548	-0.13%
2019/08/21	1	49.30	4	49.69	49.30	-3	1,529	-0.20%
2019/08/20	5	49.24	11	49.35	49.50	-6	1,515	-0.40%
2019/08/19	5	47.90	4	47.90	47.90	1	1,449	0.07%
2019/08/16	8	47.41	1	47.65	47.50	7	1,457	0.48%
2019/08/15	4	46.33	0	0.00	46.20	4	1,443	0.28%
2019/08/14	0	0.00	1	47.00	46.95	-1	1,443	-0.07%
2019/08/13	0	0.00	5	45.80	45.80	-5	1,430	-0.35%
2019/08/12	3	46.40	1	46.30	46.30	2	1,429	0.14%
2019/08/08	0	0.00	2	48.05	48.30	-2	1,416	-0.14%
2019/08/07	8	47.82	0	0.00	47.00	8	1,402	0.57%
2019/08/06	11	46.33	6	47.66	47.80	5	1,405	0.36%
2019/08/05	1	47.50	3	47.52	47.30	-2	1,407	-0.14%
2019/08/02	19	48.26	19	47.52	47.30	0	1,407	0.00%
2019/08/01	9	49.26	15	49.10	49.45	-6	1,378	-0.44%
2019/07/31	20	50.38	6	49.83	49.70	14	1,375	1.02%
2019/07/30	24	53.06	8	52.84	52.00	16	1,298	1.23%
2019/07/29	7	51.06	13	51.76	51.80	-6	1,175	-0.51%
2019/07/26	5	51.22	5	51.26	51.30	0	1,160	0.00%
2019/07/25	1	51.60	8	51.80	51.90	-7	1,136	-0.62%
2019/07/24	5	51.22	0	0.00	51.70	5	1,129	0.44%
2019/07/23	2	50.60	9	50.42	50.40	-7	1,132	-0.62%
2019/07/22	8	51.00	4	51.00	51.00	4	1,122	0.36%
2019/07/19	5	50.37	4	51.13	51.20	1	1,111	0.09%
2019/07/18	4	49.05	2	49.25	49.20	2	1,060	0.19%
2019/07/17	4	49.74	0	0.00	49.55	4	1,067	0.37%
2019/07/16	3	50.05	3	49.95	49.95	0	1,086	0.00%
2019/07/15	1	49.90	1	50.40	50.60	0	1,094	0.00%
2019/07/11	13	50.06	2	50.30	50.30	11	1,112	0.99%
2019/07/09	0	0.00	5	48.10	47.20	-5	1,049	-0.48%
2019/07/08	2	48.00	2	47.95	47.95	0	1,062	0.00%
2019/07/05	16	48.19	3	48.20	48.20	13	1,087	1.20%
2019/07/04	15	48.20	12	48.48	48.50	3	1,129	0.27%
2019/07/03	5	47.69	5	47.00	47.00	0	1,106	0.00%
2019/07/02	2	47.50	2	48.15	48.20	0	1,135	0.00%
2019/07/01	0	0.00	7	47.16	48.00	-7	1,149	-0.61%
2019/06/28	0	0.00	3	45.15	45.15	-3	1,140	-0.26%
2019/06/27	2	45.88	0	0.00	45.85	2	1,161	0.17%
2019/06/26	1	44.85	0	0.00	45.65	1	1,172	0.09%
2019/06/25	2	45.85	2	45.60	45.45	0	1,212	0.00%
2019/06/24	1	45.80	14	45.81	45.80	-13	1,230	-1.06%
2019/06/21	11	46.19	6	46.18	45.65	5	1,287	0.39%
2019/06/20	14	45.23	4	45.34	45.60	10	1,281	0.78%
2019/06/19	1	43.50	1	44.10	44.00	0	1,386	0.00%
2019/06/18	1	43.35	0	0.00	43.30	1	1,482	0.07%
2019/06/17	5	43.44	2	43.43	43.40	3	1,560	0.19%
2019/06/13	0	0.00	1	44.20	44.20	-1	1,812	-0.06%
2019/06/12	2	43.90	2	44.35	44.35	0	1,849	0.00%
2019/06/11	2	44.53	0	0.00	44.25	2	1,861	0.11%
2019/06/05	2	44.53	5	44.29	44.10	-3	1,899	-0.16%
2019/06/04	5	44.03	2	43.80	43.60	3	1,912	0.16%
2019/06/03	1	43.65	0	0.00	44.15	1	1,921	0.05%
2019/05/31	3	44.27	2	44.45	44.35	1	1,935	0.05%
2019/05/29	0	0.00	1	42.85	42.60	-1	1,960	-0.05%
2019/05/16	0	0.00	2	46.35	45.00	-2	2,308	-0.09%
2019/05/10	1	47.85	2	47.85	47.95	-1	2,492	-0.04%
2019/05/09	2	47.58	0	0.00	47.15	2	2,493	0.08%
2019/05/08	2	48.00	5	47.95	48.30	-3	2,497	-0.12%
2019/05/07	3	48.40	0	0.00	48.95	3	2,495	0.12%
2019/05/02	0	0.00	1	49.35	49.25	-1	2,559	-0.04%
2019/04/18	2	50.40	0	0.00	50.40	2	3,009	0.07%
2019/04/15	0	0.00	3	51.50	51.00	-3	2,996	-0.10%
2019/04/12	0	0.00	9	51.30	50.90	-9	2,998	-0.30%
2019/04/11	4	52.88	2	53.20	52.30	2	2,988	0.07%
2019/04/10	1	54.60	2	55.00	54.00	-1	2,958	-0.03%
2019/04/08	11	53.43	7	53.57	53.40	4	2,873	0.14%
2019/04/03	2	52.15	3	52.70	52.70	-1	2,836	-0.04%
2019/04/02	0	0.00	6	52.10	51.80	-6	2,817	-0.21%
2019/04/01	2	51.40	2	51.90	51.90	0	2,802	0.00%
2019/03/29	1	52.00	1	51.80	51.80	0	2,776	0.00%
2019/03/28	6	52.02	1	51.70	51.40	5	2,767	0.18%
2019/03/27	8	51.78	1	51.90	51.90	7	2,734	0.26%
2019/03/26	5	53.00	0	0.00	52.00	5	2,714	0.18%
2019/03/25	4	51.30	3	51.23	51.00	1	2,657	0.04%
2019/03/22	15	54.01	7	53.60	52.50	8	2,627	0.30%
2019/03/21	3	53.80	2	53.45	53.60	1	2,509	0.04%
2019/03/20	2	52.40	3	52.20	53.00	-1	2,412	-0.04%
2019/03/19	8	50.61	23	51.11	51.90	-15	2,367	-0.63%
2019/03/18	1	49.45	4	48.94	49.20	-3	2,145	-0.14%
2019/03/15	9	48.87	2	49.00	48.25	7	2,131	0.33%
2019/03/14	4	48.18	4	48.00	48.00	0	2,126	0.00%
2019/03/13	2	47.85	3	48.20	48.30	-1	2,142	-0.05%
2019/03/12	4	48.36	1	48.85	48.10	3	2,173	0.14%
2019/03/11	0	0.00	1	47.50	47.35	-1	2,153	-0.05%
2019/03/08	1	46.85	1	46.60	46.90	0	2,208	0.00%
2019/03/07	1	48.20	0	0.00	47.40	1	2,266	0.04%
2019/03/04	1	47.60	1	48.00	47.90	0	2,501	0.00%
2019/02/27	1	47.40	6	47.43	47.35	-5	2,509	-0.20%
2019/02/26	5	48.49	5	48.10	48.10	0	2,515	0.00%
2019/02/25	4	48.16	4	48.15	48.15	0	2,509	0.00%
2019/02/22	7	49.85	8	48.73	48.45	-1	2,497	-0.04%
2019/02/21	10	48.23	24	48.86	49.80	-14	2,425	-0.58%
2019/02/20	12	47.59	10	47.60	47.60	2	2,324	0.09%
2019/02/19	1	46.95	0	0.00	46.80	1	2,312	0.04%
2019/02/18	6	47.51	0	0.00	46.60	6	2,297	0.26%
2019/02/15	6	47.76	10	48.41	47.35	-4	2,274	-0.18%
2019/02/14	19	48.06	5	48.41	48.35	14	2,210	0.63%
2019/02/13	8	47.68	8	48.69	48.60	0	2,158	0.00%
2019/02/12	2	45.05	4	47.33	47.45	-2	2,079	-0.10%
2019/02/11	10	46.05	11	45.73	45.60	-1	2,032	-0.05%
2019/01/30	3	46.43	3	46.10	46.10	0	2,009	0.00%
2019/01/29	8	47.01	6	46.59	46.50	2	2,013	0.10%
2019/01/28	3	47.73	0	0.00	47.75	3	2,005	0.15%
2019/01/25	1	48.10	4	48.45	47.50	-3	2,017	-0.15%
2019/01/24	7	47.67	5	47.74	47.50	2	1,998	0.10%
2019/01/23	6	46.72	3	46.70	46.90	3	1,972	0.15%
2019/01/22	11	48.08	19	47.31	47.50	-8	1,954	-0.41%
2019/01/21	33	49.50	28	49.61	48.15	5	1,914	0.26%
2019/01/18	4	45.10	5	45.99	46.80	-1	1,678	-0.06%
2019/01/17	6	45.23	8	44.79	44.00	-2	1,608	-0.12%
2019/01/16	4	44.29	8	44.57	45.20	-4	1,529	-0.26%
2019/01/15	1	41.25	0	0.00	41.85	1	1,464	0.07%
2019/01/10	5	42.18	0	0.00	41.95	5	1,493	0.33%
2018/12/26	5	40.84	3	39.85	39.60	2	1,571	0.13%
2018/12/25	2	40.05	3	40.40	40.50	-1	1,577	-0.06%
2018/12/24	5	41.18	0	0.00	41.40	5	1,572	0.32%
2018/12/22	3	40.15	0	0.00	40.35	3	1,565	0.19%
2018/12/18	1	40.80	0	0.00	41.00	1	1,578	0.06%
2018/12/14	5	41.59	4	41.45	41.40	1	1,594	0.06%
2018/12/11	0	0.00	1	42.05	42.05	-1	1,607	-0.06%
2018/12/07	3	43.63	2	42.80	42.80	1	1,620	0.06%
2018/12/06	0	0.00	6	46.18	43.80	-6	1,620	-0.37%
2018/12/05	3	47.00	0	0.00	45.90	3	1,601	0.19%
2018/12/03	1	49.60	0	0.00	48.45	1	1,569	0.06%
2018/11/29	1	48.15	3	48.10	49.20	-2	1,471	-0.14%
2018/11/28	3	43.00	1	42.50	45.40	2	1,334	0.15%
2018/11/27	1	41.45	0	0.00	41.55	1	1,233	0.08%
2018/11/22	1	39.20	4	39.84	39.25	-3	1,166	-0.26%
2018/11/20	0	0.00	1	37.70	37.90	-1	1,124	-0.09%
2018/11/16	3	37.00	0	0.00	37.00	3	1,121	0.27%
2018/11/05	0	0.00	1	38.35	38.30	-1	1,284	-0.08%
2018/11/02	1	38.00	1	38.95	38.25	0	1,284	0.00%
2018/10/18	0	0.00	3	36.90	37.00	-3	1,297	-0.23%
2018/10/16	5	35.75	0	0.00	35.80	5	1,282	0.39%
2018/10/08	2	39.60	0	0.00	40.10	2	1,222	0.16%
2018/10/05	1	39.40	1	40.10	39.30	0	1,232	0.00%
2018/10/03	1	42.70	0	0.00	42.80	1	1,210	0.08%
2018/09/27	5	44.95	2	44.30	44.60	3	1,217	0.25%
2018/09/19	2	44.35	0	0.00	44.65	2	1,257	0.16%
2018/09/12	0	0.00	1	46.45	44.35	-1	1,221	-0.08%
2018/09/10	3	47.85	0	0.00	47.20	3	1,207	0.25%
2018/09/07	3	49.50	6	51.00	49.60	-3	1,222	-0.25%
2018/09/06	1	51.50	0	0.00	51.50	1	1,225	0.08%
2018/08/31	0	0.00	1	55.80	56.20	-1	1,418	-0.07%
2018/08/29	0	0.00	1	54.80	54.40	-1	1,501	-0.07%
2018/08/28	1	54.80	2	54.80	54.80	-1	1,568	-0.06%
2018/08/24	3	51.73	0	0.00	52.40	3	1,617	0.19%
2018/08/22	1	51.90	1	51.40	51.50	0	1,742	0.00%
2018/08/21	1	51.10	2	50.20	51.20	-1	1,803	-0.06%
2018/08/20	2	54.60	7	53.21	51.80	-5	1,809	-0.28%
2018/08/16	0	0.00	4	58.90	58.70	-4	1,788	-0.22%
2018/08/14	0	0.00	11	58.60	59.00	-11	1,820	-0.60%
2018/08/13	1	58.00	0	0.00	57.40	1	1,832	0.05%
2018/08/10	15	62.27	0	0.00	62.50	15	1,825	0.82%
2018/08/07	6	62.50	0	0.00	62.50	6	1,932	0.31%
2018/08/02	1	64.50	0	0.00	62.30	1	2,034	0.05%
2018/08/01	1	64.20	2	64.00	64.00	-1	2,059	-0.05%
2018/07/31	4	62.65	2	62.20	61.70	2	2,068	0.10%
2018/07/30	4	64.13	3	63.50	63.00	1	2,067	0.05%
2018/07/27	1	63.20	2	63.60	63.40	-1	2,066	-0.05%
2018/07/25	0	0.00	10	61.23	61.40	-10	2,109	-0.47%
2018/07/23	3	60.30	0	0.00	59.90	3	2,153	0.14%
2018/07/19	11	62.42	7	61.69	61.50	4	2,250	0.18%
2018/07/16	3	60.73	2	60.40	60.50	1	2,381	0.04%
2018/07/10	0	0.00	1	61.80	61.30	-1	2,450	-0.04%
2018/07/06	0	0.00	6	58.62	60.60	-6	2,477	-0.24%
2018/07/04	0	0.00	1	60.20	59.40	-1	2,503	-0.04%
2018/07/03	1	60.10	0	0.00	60.20	1	2,496	0.04%
2018/07/02	0	0.00	1	62.00	62.90	-1	2,495	-0.04%
2018/06/29	14	62.53	0	0.00	63.00	14	2,509	0.56%
2018/06/27	2	61.55	0	0.00	61.30	2	2,515	0.08%
2018/06/25	0	0.00	2	64.50	63.00	-2	2,522	-0.08%
2018/06/22	0	0.00	1	66.60	65.40	-1	2,528	-0.04%
2018/06/20	0	0.00	1	64.90	64.50	-1	2,572	-0.04%
2018/06/19	0	0.00	1	65.20	65.00	-1	2,600	-0.04%
2018/06/15	1	66.90	1	66.90	66.90	0	2,621	0.00%
2018/06/13	2	69.30	12	70.18	69.10	-10	2,624	-0.38%
2018/06/12	3	71.13	2	71.83	70.70	1	2,696	0.04%
2018/06/08	1	69.10	5	69.34	69.00	-4	2,833	-0.14%
2018/06/07	0	0.00	1	67.70	68.60	-1	2,822	-0.04%
2018/06/06	2	68.94	3	69.97	68.50	-1	2,878	-0.03%
2018/06/05	1	68.10	1	68.80	67.70	0	2,852	0.00%
2018/06/04	12	66.28	1	67.90	67.40	11	2,807	0.39%
2018/05/31	0	0.00	2	66.60	66.60	-2	2,799	-0.07%
2018/05/30	0	0.00	1	64.50	65.20	-1	2,739	-0.04%
2018/05/29	12	64.43	3	65.00	65.20	9	2,724	0.33%
2018/05/28	2	64.00	19	64.22	64.00	-17	2,688	-0.63%
2018/05/23	0	0.00	1	59.50	59.50	-1	2,988	-0.03%
2018/05/22	1	61.30	0	0.00	60.20	1	3,062	0.03%
2018/05/21	1	59.60	1	61.00	61.20	0	3,092	0.00%
2018/05/18	1	59.50	3	59.60	59.50	-2	3,116	-0.06%
2018/05/17	2	61.10	0	0.00	60.00	2	3,163	0.06%
2018/05/16	0	0.00	4	61.15	61.90	-4	3,175	-0.13%
2018/05/15	1	58.90	0	0.00	58.90	1	3,205	0.03%
2018/05/14	4	60.50	1	60.50	60.20	3	3,291	0.09%
2018/05/10	0	0.00	4	58.00	58.80	-4	3,370	-0.12%
2018/05/09	5	57.14	1	58.30	56.90	4	3,412	0.12%
2018/05/08	2	57.70	1	58.30	58.10	1	3,484	0.03%
2018/05/07	1	56.00	1	56.70	57.30	0	3,824	0.00%
2018/05/04	4	55.55	4	55.30	55.30	0	4,058	0.00%
2018/05/03	1	56.20	1	56.00	56.10	0	4,106	0.00%
2018/04/30	2	56.00	0	0.00	55.20	2	4,046	0.05%
2018/04/27	1	54.80	0	0.00	55.70	1	4,058	0.02%
2018/04/26	2	57.70	0	0.00	55.60	2	4,058	0.05%
2018/04/25	5	56.10	5	57.20	58.00	0	4,114	0.00%
2018/04/24	2	57.50	4	55.65	54.70	-2	4,081	-0.05%
2018/04/23	2	59.75	0	0.00	57.00	2	4,040	0.05%
2018/04/20	6	61.53	13	62.58	60.60	-7	3,983	-0.18%
2018/04/19	5	64.14	2	64.70	63.20	3	3,962	0.08%
2018/04/18	5	64.40	5	65.00	63.90	0	3,956	0.00%
2018/04/17	0	0.00	1	67.10	66.40	-1	3,924	-0.03%
2018/04/12	3	68.00	1	68.10	68.00	2	3,925	0.05%
2018/04/10	1	69.60	4	71.40	69.60	-3	4,012	-0.07%
2018/04/02	2	70.35	0	0.00	69.60	2	4,060	0.05%
2018/03/31	1	72.00	2	71.90	71.40	-1	4,047	-0.02%
2018/03/28	0	0.00	1	71.40	71.30	-1	4,043	-0.02%
2018/03/27	2	72.00	2	71.90	71.90	0	4,091	0.00%
2018/03/26	5	72.02	3	71.33	71.30	2	4,127	0.05%
2018/03/23	1	72.10	0	0.00	72.00	1	4,123	0.02%
2018/03/22	4	74.70	4	75.48	74.00	0	4,101	0.00%
2018/03/21	7	74.51	6	75.07	74.50	1	4,083	0.02%
2018/03/20	2	74.25	6	74.20	74.10	-4	4,067	-0.10%
2018/03/19	1	74.60	0	0.00	75.40	1	4,087	0.02%
2018/03/16	7	75.81	5	75.94	75.10	2	4,081	0.05%
2018/03/15	4	75.48	15	76.03	76.70	-11	3,974	-0.28%
2018/03/14	3	73.70	1	74.80	72.90	2	3,800	0.05%
2018/03/13	2	73.40	3	73.57	74.00	-1	3,780	-0.03%
2018/03/12	14	73.66	7	73.39	72.90	7	3,782	0.19%
2018/03/09	3	69.70	2	70.45	71.00	1	3,731	0.03%
2018/03/08	7	69.99	5	70.00	70.10	2	3,757	0.05%
2018/03/07	4	70.83	0	0.00	69.80	4	3,746	0.11%
2018/03/06	0	0.00	1	72.90	72.00	-1	3,766	-0.03%
2018/03/05	1	72.00	10	71.90	71.80	-9	3,774	-0.24%
2018/03/02	4	72.28	0	0.00	72.60	4	3,786	0.11%
2018/03/01	3	73.00	2	73.30	73.50	1	3,786	0.03%
2018/02/27	6	75.38	0	0.00	73.00	6	3,792	0.16%
2018/02/26	7	76.14	8	76.38	74.30	-1	3,813	-0.03%
2018/02/23	2	72.75	15	73.50	72.50	-13	3,599	-0.36%
2018/02/21	1	71.30	2	70.40	70.90	-1	3,585	-0.03%
2018/02/12	10	69.75	5	69.10	67.80	5	3,546	0.14%
2018/02/09	6	70.00	6	70.48	70.20	0	3,523	0.00%
2018/02/08	6	70.22	9	70.71	70.30	-3	3,476	-0.09%
2018/02/07	1	70.30	1	70.40	70.00	0	3,452	0.00%
2018/02/06	0	0.00	4	69.75	67.40	-4	3,403	-0.12%
2018/02/05	1	73.50	1	72.80	73.70	0	3,340	0.00%
2018/02/02	6	73.28	1	71.20	71.60	5	3,287	0.15%
2018/02/01	7	74.67	2	75.25	74.30	5	3,291	0.15%
2018/01/31	3	75.20	8	76.40	76.10	-5	3,304	-0.15%
2018/01/30	15	76.94	4	76.75	75.30	11	3,489	0.32%
2018/01/29	3	74.43	16	75.44	75.70	-13	3,226	-0.40%
2018/01/26	2	68.50	1	66.70	68.90	1	3,025	0.03%
2018/01/25	0	0.00	1	66.60	65.50	-1	3,039	-0.03%
2018/01/24	5	65.50	5	66.00	65.70	0	3,137	0.00%
2018/01/23	0	0.00	5	66.74	65.80	-5	3,186	-0.16%
2018/01/22	9	65.94	6	66.32	66.20	3	3,276	0.09%
2018/01/19	13	69.65	4	69.88	67.20	9	3,328	0.27%
2018/01/18	6	66.35	8	66.78	68.10	-2	3,280	-0.06%
2018/01/16	1	66.40	7	66.69	66.80	-6	3,491	-0.17%
2018/01/15	18	66.54	2	67.30	67.30	16	3,555	0.45%
2018/01/12	5	65.26	2	65.10	65.90	3	3,677	0.08%
2018/01/11	2	63.50	0	0.00	64.20	2	3,922	0.05%
2018/01/08	3	65.60	0	0.00	65.00	3	4,420	0.07%
2018/01/05	2	67.15	0	0.00	67.40	2	4,639	0.04%
2018/01/04	0	0.00	12	67.22	67.70	-12	4,687	-0.26%
2018/01/02	7	63.49	7	64.03	64.10	0	4,629	0.00%