新唐 (4919)-元大-大益券商分點個股進出

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
126.0
漲跌
▼2.0
漲幅
-1.56%
成交量
857張
產業
上市半導體類股
1451人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－元大-大益券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/05/21	6	126.67	3	126.33	127.00	3	2,064	0.15%
2024/05/20	0.1	124.00	0	0.00	124.50	0.1	2,037	0.00%
2024/05/15	2	124.50	4	124.00	125.00	-2	2,074	-0.10%
2024/05/13	0	0.00	7	121.50	122.50	-7	2,115	-0.33%
2024/05/10	1	122.00	0	0.00	123.00	1	2,115	0.05%
2024/05/09	3	122.50	0	0.00	122.50	3	2,111	0.14%
2024/05/08	5	123.80	0	0.00	124.00	5	2,097	0.24%
2024/05/07	0	0.00	15	125.30	126.00	-15	2,083	-0.72%
2024/05/06	18	124.22	1	126.50	123.50	17	2,067	0.82%
2024/05/03	3	132.00	2	132.50	130.00	1	1,987	0.05%
2024/05/02	2	131.00	9	131.50	131.50	-7	1,970	-0.36%
2024/04/30	1	129.00	0	0.00	129.50	1	1,963	0.05%
2024/04/29	1	131.50	0	0.00	130.50	1	1,951	0.05%
2024/04/24	1	130.00	9	131.11	131.50	-8	1,911	-0.42%
2024/04/22	0	0.00	1	127.54	127.50	-1	1,914	-0.05%
2024/04/18	0	0.00	1	130.50	132.50	-1	1,831	-0.05%
2024/04/16	0	0.00	1	127.00	127.50	-1	1,755	-0.06%
2024/04/12	0	0.00	3	129.33	129.50	-3	1,774	-0.17%
2024/04/11	0	0.00	1.1	127.09	127.50	-1.1	1,797	-0.06%
2024/04/10	3	128.33	5	129.30	127.50	-2	1,826	-0.11%
2024/04/09	4	126.13	0	0.00	127.00	4	1,824	0.22%
2024/04/08	2	125.75	0	0.00	126.00	2	1,836	0.11%
2024/04/03	0	0.00	2	126.50	127.00	-2	1,836	-0.11%
2024/04/02	7	125.79	1	126.00	126.50	6	1,884	0.32%
2024/04/01	0	0.00	2.2	124.59	124.50	-2.2	1,860	-0.12%
2024/03/29	0	122.50	2	123.00	122.50	-2	1,858	-0.11%
2024/03/28	0	0.00	4	123.50	124.00	-4	1,840	-0.22%
2024/03/26	0	0.00	1	123.00	122.00	-1	1,831	-0.05%
2024/03/22	0	0.00	2	123.00	123.50	-2	1,847	-0.11%
2024/03/21	7	122.00	0	0.00	122.00	7	1,896	0.37%
2024/03/20	1	124.00	5	124.40	123.00	-4	1,956	-0.20%
2024/03/19	1	123.00	0	0.00	121.50	1	2,010	0.05%
2024/03/18	1	121.00	1	120.00	121.50	0	2,013	0.00%
2024/03/15	4	121.13	0	0.00	120.00	4	2,010	0.20%
2024/03/13	2	122.00	0	0.00	122.00	2	2,048	0.10%
2024/03/12	11	125.50	0	0.00	124.00	11	2,096	0.52%
2024/03/08	3	125.33	3.1	123.97	122.00	-0.1	2,162	0.00%
2024/03/07	10	126.95	0.2	125.00	125.50	9.9	2,176	0.45%
2024/03/06	6	127.92	0.1	128.00	127.00	6	2,210	0.27%
2024/03/05	1	130.99	1	128.50	128.50	0	2,317	0.00%
2024/03/04	11	129.91	5	130.10	129.50	6	2,578	0.23%
2024/03/01	7	128.93	0	0.00	128.50	7	2,667	0.26%
2024/02/27	5	130.20	1	132.50	128.50	4	2,883	0.14%
2024/02/21	7	131.00	0.1	131.00	131.00	6.9	3,088	0.22%
2024/02/20	2	132.00	0	0.00	131.50	2	3,139	0.06%
2024/02/19	2.1	130.34	3	132.33	132.50	-0.9	3,190	-0.03%
2024/02/16	1	128.00	0	0.00	128.50	1	3,428	0.03%
2024/02/15	14	127.04	0	0.00	128.50	14	3,434	0.41%
2024/02/05	5	127.70	0	0.00	127.00	5	3,445	0.15%
2024/02/02	3	128.83	0	0.00	129.00	3	3,451	0.09%
2024/02/01	1	128.00	0	0.00	129.00	1	3,452	0.03%
2024/01/29	2	130.50	0	0.00	130.50	2	3,503	0.06%
2024/01/24	0	0.00	1	131.50	131.00	-1	3,620	-0.03%
2024/01/19	2	132.75	0	0.00	132.50	2	3,646	0.05%
2024/01/18	0	130.50	20	130.38	130.00	-20	3,651	-0.55%
2024/01/17	8	131.69	0	0.00	130.00	8	3,651	0.22%
2024/01/15	0	0.00	1	135.00	135.00	-1	3,653	-0.03%
2024/01/12	0.2	136.00	0	0.00	134.50	0.2	3,671	0.00%
2024/01/09	2.1	136.02	0	0.00	135.00	2.1	3,800	0.05%
2024/01/08	0	0.00	1	139.50	138.00	-1	3,792	-0.03%
2024/01/05	4	141.75	4	141.50	139.50	0	3,835	0.00%
2024/01/04	20	140.50	0	0.00	141.00	20	3,817	0.52%
2024/01/03	1	138.50	2	140.25	142.00	-1	3,801	-0.03%
2024/01/02	1	141.00	2.6	142.48	141.50	-1.6	3,795	-0.04%
2023/12/29	2	140.00	1	141.50	142.00	1	3,793	0.03%
2023/12/28	2	143.00	3	142.83	142.00	-1	3,785	-0.03%
2023/12/27	1	139.00	0	0.00	139.50	1	3,725	0.03%
2023/12/25	0	0.00	0.1	139.50	140.00	-0.1	3,726	0.00%
2023/12/21	0	0.00	1	137.50	137.50	-1	3,727	-0.03%
2023/12/20	0	0.00	1	139.48	137.50	-1	3,735	-0.03%
2023/12/19	4	139.13	0	0.00	139.00	4	3,752	0.11%
2023/12/18	2.1	139.94	1	137.50	137.50	1.1	3,749	0.03%
2023/12/15	9.2	143.24	1	142.00	141.00	8.2	3,721	0.22%
2023/12/14	1	148.01	6.3	147.28	148.50	-5.2	3,738	-0.14%
2023/12/13	0.2	144.50	0	0.00	143.50	0.2	3,695	0.01%
2023/12/11	1	143.50	0	0.00	145.50	1	3,757	0.03%
2023/12/08	2	144.00	8	144.13	143.00	-6	3,889	-0.15%
2023/12/07	2.2	142.77	1	142.00	142.00	1.2	3,886	0.03%
2023/12/06	1.1	145.05	2	145.50	145.50	-0.9	3,856	-0.02%
2023/12/05	2.2	145.57	2.5	146.40	146.00	-0.4	3,838	-0.01%
2023/12/04	4	149.75	6.3	150.13	149.50	-2.3	3,806	-0.06%
2023/12/01	5	149.50	3	149.83	149.50	2	3,798	0.05%
2023/11/30	4	148.50	4	148.00	148.50	0	3,801	0.00%
2023/11/29	8	148.81	14	149.61	149.50	-6	3,692	-0.16%
2023/11/28	1	144.00	1	143.93	144.00	0	3,441	0.00%
2023/11/27	1	142.03	3.1	144.65	141.50	-2	3,349	-0.06%
2023/11/24	0	0.00	12	139.96	139.00	-12	3,216	-0.37%
2023/11/22	1	141.00	4	141.38	140.50	-3	3,120	-0.10%
2023/11/21	2.4	137.80	11	138.45	138.00	-8.7	3,036	-0.28%
2023/11/20	11.2	138.91	16	138.66	138.50	-4.8	3,037	-0.16%
2023/11/17	11	139.45	1	138.50	138.50	10	3,057	0.33%
2023/11/16	1	138.00	1	137.50	136.50	0	3,041	0.00%
2023/11/15	18	135.28	77	137.86	138.00	-59	3,016	-1.96%
2023/11/13	0	0.00	4	132.25	132.50	-4	2,771	-0.14%
2023/11/10	0	0.00	45	130.79	131.00	-45	2,750	-1.64%
2023/11/09	3	129.50	0	0.00	129.50	3	2,758	0.11%
2023/11/08	1	130.00	2	130.75	131.00	-1	2,786	-0.04%
2023/11/06	13	128.27	2	127.50	128.50	11	2,818	0.39%
2023/11/03	23	126.72	1	127.50	127.50	22	2,829	0.78%
2023/10/31	1	130.00	4	129.25	127.00	-3	2,866	-0.10%
2023/10/27	5.1	126.68	5	125.30	125.50	0.1	3,209	0.00%
2023/10/23	7	128.57	9	127.67	128.00	-2	3,647	-0.05%
2023/10/20	2	131.75	0	0.00	132.50	2	3,681	0.05%
2023/10/19	3	131.50	1	132.49	132.50	2	3,759	0.05%
2023/10/18	2	130.75	6	132.33	130.00	-4	3,850	-0.10%
2023/10/17	0	0.00	0	131.50	130.00	0	3,988	0.00%
2023/10/16	1	130.50	0	0.00	130.50	1	4,164	0.02%
2023/10/13	1	130.50	5	130.20	131.00	-4	4,309	-0.09%
2023/10/06	2	127.00	4	127.88	128.00	-2	4,463	-0.05%
2023/10/05	5	125.00	0	0.00	126.50	5	4,468	0.11%
2023/10/04	0	0.00	2	124.50	125.00	-2	4,493	-0.04%
2023/10/03	0.1	126.00	0	0.00	125.00	0.1	4,518	0.00%
2023/09/28	1	124.50	2	124.75	125.00	-1	4,703	-0.02%
2023/09/27	6	123.50	0	0.00	124.50	6	4,946	0.12%
2023/09/26	3	125.17	1	125.52	125.50	2	5,084	0.04%
2023/09/25	8.1	127.19	1	128.99	126.50	7	5,098	0.14%
2023/09/22	2	126.00	0	0.00	128.00	2	5,066	0.04%
2023/09/21	1	127.50	1	127.50	127.50	0	5,038	0.00%
2023/09/20	1	130.50	3	131.00	130.50	-2	5,033	-0.04%
2023/09/19	14	134.75	8	134.25	132.50	6	5,046	0.12%
2023/09/18	3	133.67	6	133.92	134.00	-3	5,004	-0.06%
2023/09/15	5	132.50	2	132.51	132.50	3	5,003	0.06%
2023/09/14	0	0.00	1	132.00	132.00	-1	4,990	-0.02%
2023/09/13	5	131.90	3	132.50	130.00	2	4,971	0.04%
2023/09/12	2.1	128.73	8	129.13	128.50	-6	4,885	-0.12%
2023/09/08	1	127.00	0	0.00	127.00	1	5,039	0.02%
2023/09/07	2	129.25	0	0.00	127.50	2	5,196	0.04%
2023/09/06	0	0.00	6	128.00	129.00	-6	5,233	-0.11%
2023/09/05	0	128.50	2	126.00	128.50	-2	5,203	-0.04%
2023/09/01	2	123.50	2	124.00	123.50	0	5,171	0.00%
2023/08/31	2	123.00	1	124.00	123.50	1	5,189	0.02%
2023/08/29	3	118.67	0	0.00	120.00	3	5,283	0.06%
2023/08/28	1.1	120.00	0	0.00	120.00	1.1	5,292	0.02%
2023/08/25	1	119.51	1	119.50	120.50	0	5,309	0.00%
2023/08/24	3	120.83	0	0.00	120.50	3	5,383	0.06%
2023/08/23	2	117.75	1	120.50	121.50	1	5,455	0.02%
2023/08/22	3	120.83	0	0.00	120.00	3	5,447	0.06%
2023/08/21	1	122.50	0.1	124.00	121.50	0.9	5,471	0.02%
2023/08/18	3	126.50	2	125.50	125.00	1	5,494	0.02%
2023/08/15	4	125.75	0	0.00	125.00	4	5,599	0.07%
2023/08/11	2	124.50	2	124.00	124.00	0	5,709	0.00%
2023/08/10	1	124.50	4	124.75	124.50	-3	5,803	-0.05%
2023/08/09	2	128.00	0	0.00	127.50	2	5,797	0.03%
2023/08/08	4	129.13	3	130.00	130.00	1	5,864	0.02%
2023/08/07	1	127.50	0	0.00	129.00	1	5,915	0.02%
2023/08/04	1	125.50	1	125.50	126.50	0	5,943	0.00%
2023/08/02	14	128.54	3.1	126.27	126.50	10.9	6,058	0.18%
2023/08/01	15	136.07	7	137.57	133.00	8	6,000	0.13%
2023/07/31	3.1	138.02	12.1	138.84	140.00	-9	5,836	-0.15%
2023/07/28	7.1	141.57	6.1	141.51	142.00	1	5,698	0.02%
2023/07/27	5	138.80	4	139.25	139.50	1	5,616	0.02%
2023/07/26	5	138.50	11.1	137.64	136.50	-6.1	5,628	-0.11%
2023/07/25	11	139.59	7	141.00	139.00	4	5,618	0.07%
2023/07/24	2.1	139.02	3.1	140.18	140.00	-1.1	5,584	-0.02%
2023/07/21	7	139.50	3	140.17	140.00	4	5,630	0.07%
2023/07/20	19	143.71	22	145.09	142.00	-3	5,673	-0.05%
2023/07/19	7	142.50	14	143.53	141.50	-7	5,475	-0.13%
2023/07/18	19	140.00	17	139.32	141.00	2	5,344	0.04%
2023/07/17	6.1	136.84	7	137.36	138.00	-0.9	5,173	-0.02%
2023/07/14	12	136.08	13	137.00	137.00	-1	5,169	-0.02%
2023/07/13	7.1	133.00	7.1	134.00	133.00	0	5,120	0.00%
2023/07/12	5	132.50	2.1	132.55	131.50	2.9	5,077	0.06%
2023/07/11	2	134.00	3	133.67	133.50	-1	5,062	-0.02%
2023/07/10	3	130.67	1	131.00	131.00	2	5,068	0.04%
2023/07/07	8	130.88	3	131.01	131.00	5	5,071	0.10%
2023/07/06	10	135.45	6	136.25	134.00	4	5,046	0.08%
2023/07/05	25.3	136.76	20	138.90	136.00	5.3	4,982	0.11%
2023/07/04	6	133.33	15.1	132.94	135.50	-9.1	4,758	-0.19%
2023/07/03	2	129.00	1	129.00	129.00	1	4,642	0.02%
2023/06/30	4	127.88	0	0.00	128.50	4	4,718	0.08%
2023/06/29	1	128.00	5	129.00	128.00	-4	4,822	-0.08%
2023/06/28	1.1	127.54	1	127.50	127.00	0.1	4,942	0.00%
2023/06/27	7.2	129.37	3	131.00	128.00	4.1	5,056	0.08%
2023/06/26	0	0.00	1	130.41	131.00	-1	5,095	-0.02%
2023/06/21	4	127.50	3	127.50	128.00	1	5,190	0.02%
2023/06/20	3	130.83	0	0.00	129.50	3	5,593	0.05%
2023/06/19	0.2	132.00	1	132.50	130.50	-0.8	5,642	-0.01%
2023/06/16	10	132.70	1	132.00	131.50	9	5,638	0.16%
2023/06/15	2	134.00	10	133.70	134.00	-8	5,682	-0.14%
2023/06/14	10.4	131.79	10	130.95	130.50	0.4	5,637	0.01%
2023/06/13	8	133.63	42	134.43	135.00	-34	5,582	-0.61%
2023/06/12	5	129.50	14	130.43	130.50	-9	5,487	-0.16%
2023/06/09	5	127.80	2	127.75	128.00	3	5,465	0.05%
2023/06/08	13	126.96	0	0.00	126.00	13	5,502	0.24%
2023/06/07	0	129.50	7	128.71	129.00	-7	5,548	-0.13%
2023/06/06	8	127.44	0	0.00	127.00	8	5,595	0.14%
2023/06/05	2	129.00	40.1	130.27	130.00	-38.1	5,624	-0.68%
2023/06/02	8	126.56	7.1	126.94	127.00	0.9	5,665	0.02%
2023/06/01	6	127.58	0	0.00	127.00	6	5,927	0.10%
2023/05/31	1	129.50	1	128.00	129.00	0	6,015	0.00%
2023/05/30	6	128.33	6	129.25	129.00	0	6,057	0.00%
2023/05/29	7	130.29	16	130.50	130.50	-9	6,039	-0.15%
2023/05/26	7	126.00	1	126.00	125.50	6	6,126	0.10%
2023/05/25	0	0.00	2	125.50	125.50	-2	6,300	-0.03%
2023/05/24	6	124.83	2	124.50	124.50	4	6,388	0.06%
2023/05/23	0	0.00	1.1	128.05	127.50	-1.1	6,466	-0.02%
2023/05/22	4	126.13	2.2	127.00	127.00	1.8	6,636	0.03%
2023/05/19	10	126.60	2	127.74	126.00	8	6,787	0.12%
2023/05/18	20.1	125.65	2	125.25	125.50	18.1	6,762	0.27%
2023/05/17	1	123.00	0	0.00	123.00	1	6,795	0.01%
2023/05/15	1	122.50	0	0.00	122.50	1	6,814	0.01%
2023/05/12	27	124.85	2	124.75	125.50	25	6,893	0.36%
2023/05/11	3.2	123.67	2	123.50	124.00	1.2	6,930	0.02%
2023/05/10	1	125.50	6	128.33	129.50	-5	7,124	-0.07%
2023/05/09	47.1	127.16	1	126.50	126.50	46.1	7,217	0.64%
2023/05/08	4.1	136.00	0	0.00	133.50	4.1	7,224	0.06%
2023/05/05	1	133.00	2	133.25	133.50	-1	7,405	-0.01%
2023/05/04	1	130.53	0	0.00	131.50	1	7,952	0.01%
2023/05/03	2	130.50	2	132.00	133.50	0	8,266	0.00%
2023/05/02	6	131.08	1	132.50	131.00	5	8,292	0.06%
2023/04/28	7	131.57	1	131.00	133.00	6	8,374	0.07%
2023/04/27	10	129.05	5	129.90	129.50	5	8,347	0.06%
2023/04/26	10	127.20	8	127.75	130.50	2	8,364	0.02%
2023/04/25	5.1	132.02	3.1	129.23	130.00	2	8,288	0.02%
2023/04/24	1	139.50	0	0.00	139.00	1	8,236	0.01%
2023/04/21	8	139.63	2	139.25	139.00	6	8,332	0.07%
2023/04/20	3.1	142.16	2	142.25	142.50	1.1	8,360	0.01%
2023/04/19	7	144.43	4	144.25	143.50	3	8,468	0.04%
2023/04/18	1	147.00	2	148.75	147.00	-1	8,422	-0.01%
2023/04/17	1	148.50	0	0.00	149.00	1	8,406	0.01%
2023/04/14	1	148.00	2	148.50	148.50	-1	8,401	-0.01%
2023/04/13	1	147.00	0	0.00	147.00	1	8,416	0.01%
2023/04/12	0	0.00	1	150.00	150.00	-1	8,401	-0.01%
2023/04/11	0	0.00	1	150.50	150.00	-1	8,409	-0.01%
2023/04/10	0	0.00	5	149.60	149.00	-5	8,400	-0.06%
2023/04/07	2	148.25	0.1	148.00	147.50	1.9	8,363	0.02%
2023/04/06	1.3	146.62	4	147.13	148.00	-2.7	8,373	-0.03%
2023/03/31	12	151.25	13	149.69	149.50	-1	8,403	-0.01%
2023/03/30	5	147.70	11	147.05	148.50	-6	8,360	-0.07%
2023/03/29	15	142.40	6	142.50	143.00	9	8,337	0.11%
2023/03/28	5.1	148.06	3	146.33	146.00	2.1	8,476	0.02%
2023/03/27	13	153.15	8	154.13	151.50	5	8,360	0.06%
2023/03/24	9.4	157.29	2	157.00	155.50	7.4	8,339	0.09%
2023/03/23	35.5	155.38	62.7	157.39	159.50	-27.1	8,267	-0.33%
2023/03/22	5	149.50	6	149.83	150.00	-1	7,933	-0.01%
2023/03/21	5	147.90	2	148.50	147.00	3	7,914	0.04%
2023/03/20	2.2	146.05	1.1	147.00	148.00	1.1	7,914	0.01%
2023/03/17	1	148.50	2	146.50	148.00	-1	7,991	-0.01%
2023/03/16	2	144.75	2.1	144.77	144.50	-0.1	8,098	0.00%
2023/03/15	6.1	148.87	6	149.92	147.00	0.1	8,154	0.00%
2023/03/14	3	146.17	1	147.00	147.00	2	8,204	0.02%
2023/03/13	0	0.00	8.2	142.87	145.50	-8.2	8,335	-0.10%
2023/03/10	5.1	145.00	4	146.00	145.00	1.1	8,362	0.01%
2023/03/09	1.3	148.50	0	0.00	148.50	1.3	8,462	0.02%
2023/03/08	2	147.50	2	149.50	150.00	0	8,439	0.00%
2023/03/07	7.1	148.00	0.1	149.00	148.50	7	8,528	0.08%
2023/03/06	18.1	153.44	14.1	156.29	151.50	4.1	8,498	0.05%
2023/03/03	2	150.00	7.5	150.67	150.50	-5.5	8,334	-0.07%
2023/03/02	2.3	147.50	1	147.00	148.00	1.3	8,660	0.02%
2023/03/01	0	0.00	3.1	149.68	149.50	-3.1	8,852	-0.04%
2023/02/24	4.2	149.14	2	150.25	147.50	2.2	9,086	0.02%
2023/02/23	5.1	146.81	13.8	147.58	149.50	-8.7	9,028	-0.10%
2023/02/22	4.8	141.95	3.4	142.26	142.50	1.4	9,014	0.02%
2023/02/21	8	143.50	11	144.95	145.50	-3	9,132	-0.03%
2023/02/20	12.5	144.32	3	144.83	143.50	9.5	9,533	0.10%
2023/02/17	8	143.88	4.5	144.17	144.50	3.5	9,521	0.04%
2023/02/16	10	147.40	3	148.00	149.00	7	9,440	0.07%
2023/02/15	12	146.88	9.9	147.59	145.00	2.1	9,608	0.02%
2023/02/14	2	146.50	0.7	148.04	145.50	1.3	9,519	0.01%
2023/02/13	0	0.00	4	148.00	147.50	-4	9,556	-0.04%
2023/02/10	3	148.67	1.3	150.55	147.50	1.7	9,660	0.02%
2023/02/09	4	152.00	2.9	151.40	150.50	1.1	9,805	0.01%
2023/02/08	7	153.00	12.2	153.76	154.00	-5.2	9,831	-0.05%
2023/02/07	7	146.51	7.4	147.46	148.50	-0.4	9,742	0.00%
2023/02/06	16.4	148.76	7.2	147.77	148.50	9.3	9,772	0.10%
2023/02/03	9.1	149.48	16.7	149.73	151.50	-7.6	9,674	-0.08%
2023/02/02	28	147.66	33	147.73	147.00	-5	9,537	-0.05%
2023/02/01	3.4	138.09	20	137.70	142.00	-16.6	9,089	-0.18%
2023/01/31	3.2	129.05	1	130.50	129.50	2.2	8,855	0.02%
2023/01/30	1	129.50	11	129.64	130.50	-10	8,906	-0.11%
2023/01/17	0	0.00	0.1	124.50	126.00	-0.1	8,856	0.00%
2023/01/16	0	0.00	1.2	125.82	125.50	-1.2	8,966	-0.01%
2023/01/13	0	0.00	15	126.00	124.00	-15	8,992	-0.17%
2023/01/12	1	126.00	5	126.40	125.50	-4	9,057	-0.04%
2023/01/11	2	123.75	13.1	124.80	125.50	-11.1	9,041	-0.12%
2023/01/10	1.3	123.90	2	124.25	123.50	-0.8	9,085	-0.01%
2023/01/09	1	119.00	3.1	121.98	123.50	-2.1	9,169	-0.02%
2023/01/05	1	118.00	2	116.75	115.50	-1	9,376	-0.01%
2023/01/04	1	118.00	1	117.50	117.50	0	9,454	0.00%
2023/01/03	0	0.00	4	117.25	118.00	-4	9,535	-0.04%
2022/12/30	2	116.00	1	118.00	115.00	1	9,554	0.01%
2022/12/29	1	113.50	3	114.50	116.50	-2	9,620	-0.02%
2022/12/28	6	115.33	1	116.00	114.00	5	9,815	0.05%
2022/12/27	2	118.00	1	118.00	118.00	1	9,880	0.01%
2022/12/26	0	0.00	1	117.50	116.00	-1	9,989	-0.01%
2022/12/23	2.1	116.52	2	117.00	117.00	0.1	10,116	0.00%
2022/12/22	2	121.25	1	119.50	119.50	1	10,179	0.01%
2022/12/21	1	120.00	2.3	118.81	120.00	-1.3	10,261	-0.01%
2022/12/20	12	122.71	17.4	123.25	118.50	-5.4	10,300	-0.05%
2022/12/19	0	0.00	1	120.50	120.00	-1	10,205	-0.01%
2022/12/16	4.1	120.02	1	121.00	121.00	3.1	10,373	0.03%
2022/12/15	3.3	123.77	1.1	124.41	123.50	2.2	10,490	0.02%
2022/12/14	1	122.00	6	124.17	125.00	-5	10,525	-0.05%
2022/12/12	14	121.57	3	121.33	122.00	11	10,622	0.10%
2022/12/09	9.2	124.34	4	124.63	121.50	5.2	10,681	0.05%
2022/12/08	4.2	122.57	8	123.25	124.00	-3.8	10,619	-0.04%
2022/12/07	2.3	120.56	5	119.20	118.50	-2.8	10,585	-0.03%
2022/12/06	6	124.83	5	125.30	124.00	1	10,914	0.01%
2022/12/05	9	127.11	11	126.95	127.00	-2	10,858	-0.02%
2022/12/02	5.3	124.09	6	124.58	124.50	-0.7	10,783	-0.01%
2022/12/01	5	124.20	8	124.00	123.50	-3	10,825	-0.03%
2022/11/30	2	120.75	2	120.75	121.00	0	10,891	0.00%
2022/11/29	17	121.56	5	120.50	120.50	12	10,954	0.11%
2022/11/28	9	120.94	2	121.00	122.00	7	10,869	0.06%
2022/11/25	6	121.08	0	0.00	120.00	6	10,880	0.06%
2022/11/24	16.6	125.65	21	125.38	123.50	-4.5	10,847	-0.04%
2022/11/23	6	123.67	4	122.88	122.50	2	10,472	0.02%
2022/11/22	5	121.60	23	121.67	122.00	-18	10,331	-0.17%
2022/11/21	1	117.00	5	118.70	118.00	-4	10,324	-0.04%
2022/11/18	28.3	118.58	10	117.85	115.50	18.3	10,538	0.17%
2022/11/17	16.3	121.19	8	120.81	121.00	8.3	10,446	0.08%
2022/11/16	14	118.82	23.3	119.76	123.00	-9.3	10,300	-0.09%
2022/11/15	9.2	113.95	12.7	114.31	116.00	-3.5	9,870	-0.04%
2022/11/14	1	111.00	9	110.39	111.00	-8	10,112	-0.08%
2022/11/11	17	113.35	26	113.94	109.50	-9	10,391	-0.09%
2022/11/10	2	109.25	4.3	109.03	110.00	-2.3	10,306	-0.02%
2022/11/09	4	109.38	9	109.61	109.50	-5	10,425	-0.05%
2022/11/08	10	108.85	13	110.58	107.50	-3	10,680	-0.03%
2022/11/07	29	106.34	37.1	106.89	107.50	-8.1	10,829	-0.07%
2022/11/04	10.1	110.10	6	110.58	111.00	4.1	10,661	0.04%
2022/11/03	2	110.75	2	109.25	110.50	0	10,550	0.00%
2022/11/02	1	105.00	10	107.45	107.00	-9	10,464	-0.09%
2022/11/01	3	103.00	11	103.50	104.00	-8	10,460	-0.08%
2022/10/31	8	102.75	2	102.50	102.50	6	10,606	0.06%
2022/10/28	11	102.36	8	103.00	102.50	3	10,684	0.03%
2022/10/27	6	100.92	17	99.42	101.50	-11	10,623	-0.10%
2022/10/26	8	96.44	11	94.40	95.70	-3	10,559	-0.03%
2022/10/25	8.1	97.76	3	98.13	97.30	5.1	10,521	0.05%
2022/10/24	5	99.78	4	100.10	97.90	1	10,523	0.01%
2022/10/21	11	97.30	2	96.35	95.00	9	10,508	0.09%
2022/10/20	4	97.13	3	98.10	98.40	1	10,537	0.01%
2022/10/19	1	101.50	4	100.50	99.80	-3	10,741	-0.03%
2022/10/18	7	102.21	6	101.00	100.50	1	10,864	0.01%
2022/10/17	11	99.37	14	99.39	103.00	-3	11,816	-0.03%
2022/10/14	1	98.60	7	101.29	103.50	-6	12,295	-0.05%
2022/10/13	10	101.54	7	98.91	94.10	3	12,329	0.02%
2022/10/12	7	104.57	13	103.62	104.00	-6	12,291	-0.05%
2022/10/11	3	108.83	10	108.95	107.00	-7	12,413	-0.06%
2022/10/07	4	113.50	2	113.00	113.00	2	12,607	0.02%
2022/10/06	4	114.38	5	114.70	115.50	-1	13,015	-0.01%
2022/10/05	9.3	115.66	10	115.75	113.00	-0.7	13,248	-0.01%
2022/10/04	5	109.30	9	109.72	110.00	-4	13,313	-0.03%
2022/10/03	8	105.88	3	106.83	107.50	5	13,402	0.04%
2022/09/30	3	103.67	2	104.50	108.00	1	13,595	0.01%
2022/09/29	8	106.50	5	105.60	104.50	3	13,715	0.02%
2022/09/28	22	106.32	12	106.96	105.00	10	13,911	0.07%
2022/09/27	13	110.27	2	113.00	113.50	11	14,330	0.08%
2022/09/26	5	112.20	5	110.30	108.50	0	14,738	0.00%
2022/09/23	8	119.88	4	116.88	117.00	4	15,029	0.03%
2022/09/22	4	124.25	8	124.63	124.00	-4	15,066	-0.03%
2022/09/21	2	123.75	4	123.50	124.00	-2	15,104	-0.01%
2022/09/20	9	123.33	7	123.71	122.50	2	15,196	0.01%
2022/09/19	3	121.33	2	120.75	120.50	1	15,291	0.01%
2022/09/16	0	0.00	9	120.67	120.00	-9	15,471	-0.06%
2022/09/15	2	123.50	4	122.00	120.00	-2	15,554	-0.01%
2022/09/14	7	118.21	3	122.00	123.50	4	15,708	0.03%
2022/09/13	35.2	124.14	29	124.88	122.50	6.2	15,748	0.04%
2022/09/12	3	119.17	2	118.50	118.50	1	15,530	0.01%
2022/09/08	6	115.75	1	116.50	117.50	5	15,711	0.03%
2022/09/07	0	0.00	3	114.17	115.00	-3	15,940	-0.02%
2022/09/06	6	113.92	11	113.86	113.00	-5	16,010	-0.03%
2022/09/05	8	121.25	4	121.88	118.50	4	15,932	0.03%
2022/09/02	4	123.00	0	0.00	122.00	4	15,939	0.03%
2022/09/01	1	123.00	15	123.40	121.00	-14	16,062	-0.09%
2022/08/31	3	125.00	4	125.25	125.50	-1	16,138	-0.01%
2022/08/30	21	122.88	2	123.00	122.50	19	16,552	0.11%
2022/08/29	5	122.00	29	121.74	123.00	-24	17,208	-0.14%
2022/08/26	32	129.84	30	127.55	126.50	2	17,514	0.01%
2022/08/25	27	126.65	32	128.22	127.50	-5	17,347	-0.03%
2022/08/24	31	122.35	3	121.67	123.00	28	17,193	0.16%
2022/08/23	15	121.60	1	122.00	121.50	14	17,543	0.08%
2022/08/22	3	123.83	2	124.50	123.50	1	17,678	0.01%
2022/08/19	12	126.71	32	126.63	125.50	-20	17,767	-0.11%
2022/08/18	19	120.84	32.5	121.31	124.50	-13.5	17,514	-0.08%
2022/08/17	17.3	121.23	1	120.00	119.50	16.3	17,449	0.09%
2022/08/16	7	123.64	3	123.17	122.50	4	17,705	0.02%
2022/08/15	9	124.50	9	125.06	124.00	0	17,881	0.00%
2022/08/12	24	118.52	28.1	119.87	121.50	-4.1	18,001	-0.02%
2022/08/11	6	114.50	3	113.33	113.00	3	17,973	0.02%
2022/08/10	2	111.75	3	111.67	111.00	-1	18,274	-0.01%
2022/08/09	2	113.25	2	113.00	113.50	0	18,552	0.00%
2022/08/08	3	114.50	4	114.38	114.00	-1	19,047	-0.01%
2022/08/05	5	111.50	10.1	111.75	114.00	-5.1	19,385	-0.03%
2022/08/04	12	104.46	6	103.83	106.50	6	19,606	0.03%
2022/08/03	2.1	107.77	1	108.50	108.00	1.1	19,728	0.01%
2022/08/02	2	108.25	5	109.30	109.00	-3	20,209	-0.01%
2022/08/01	4.1	113.76	1	115.00	112.50	3.1	20,510	0.01%
2022/07/29	4	119.50	3	119.33	119.50	1	21,141	0.00%
2022/07/28	5	120.20	14	122.00	118.00	-9	21,759	-0.04%
2022/07/27	9	119.39	4	120.00	120.00	5	22,255	0.02%
2022/07/26	19.1	121.33	5	119.60	119.50	14.1	22,354	0.06%
2022/07/25	5	126.70	5	126.80	127.50	0	22,271	0.00%
2022/07/22	35	132.89	31	133.35	130.00	4	22,383	0.02%
2022/07/21	23	124.26	41.6	125.89	129.50	-18.6	21,594	-0.09%
2022/07/20	6	117.92	24	118.56	118.00	-18	21,191	-0.08%
2022/07/19	8	114.19	2	116.00	114.00	6	21,217	0.03%
2022/07/18	19	117.47	13	118.15	117.00	6	21,378	0.03%
2022/07/15	11.8	114.54	7	115.21	116.00	4.8	21,812	0.02%
2022/07/14	4	107.50	13	113.08	114.50	-9	21,730	-0.04%
2022/07/13	14	113.50	6	111.42	110.00	8	21,524	0.04%
2022/07/12	11	111.86	6	111.42	112.50	5	21,510	0.02%
2022/07/11	5	118.40	7	118.57	117.50	-2	21,710	-0.01%
2022/07/08	22	118.70	15	118.13	117.00	7	21,852	0.03%
2022/07/07	3	113.83	6	114.18	117.00	-3	21,879	-0.01%
2022/07/06	13	115.23	10	116.05	112.50	3	22,093	0.01%
2022/07/05	20.1	117.57	12.2	118.03	118.00	7.9	22,267	0.04%
2022/07/04	14	120.43	18	119.56	122.00	-4	22,281	-0.02%
2022/07/01	32.3	124.99	6.1	124.16	122.50	26.2	22,482	0.12%
2022/06/30	21	137.05	13	137.00	136.00	8	22,408	0.04%
2022/06/29	8	137.75	11	138.05	143.00	-3	22,711	-0.01%
2022/06/28	10.1	141.03	2.1	140.71	140.50	8	22,946	0.03%
2022/06/27	5	146.80	10	146.80	147.50	-5	23,468	-0.02%
2022/06/24	14.1	142.27	9	140.56	140.00	5.1	23,867	0.02%
2022/06/23	10	144.05	4	145.75	144.00	6	24,329	0.02%
2022/06/22	20.3	147.48	7.3	147.70	144.00	13	24,814	0.05%
2022/06/21	3	155.17	7	156.07	156.50	-4	25,557	-0.02%
2022/06/20	15.3	158.69	4	159.99	154.00	11.3	26,723	0.04%
2022/06/17	20.1	162.70	10.2	163.51	167.50	9.9	27,070	0.04%
2022/06/16	6.9	174.13	5	173.10	166.00	1.9	27,297	0.01%
2022/06/15	6.3	170.72	4	170.50	170.50	2.2	27,687	0.01%
2022/06/14	1.2	166.75	4	164.63	168.00	-2.8	27,861	-0.01%
2022/06/13	5	167.20	3	166.83	166.50	2	27,830	0.01%
2022/06/10	8	172.19	3.5	172.57	172.50	4.5	27,999	0.02%
2022/06/09	8	174.88	5	173.80	176.50	3	27,910	0.01%
2022/06/08	46.2	178.88	44	176.95	175.00	2.2	27,819	0.01%
2022/06/07	17	182.21	21.4	181.10	182.00	-4.4	27,607	-0.02%
2022/06/06	9	175.72	17.1	176.09	176.50	-8.1	27,139	-0.03%
2022/06/02	18	172.75	23	170.98	173.00	-5	26,990	-0.02%
2022/06/01	12.2	173.12	12	172.17	171.50	0.2	26,945	0.00%
2022/05/31	16	172.97	15	173.03	173.50	1	26,840	0.00%
2022/05/30	7	168.57	14.2	168.98	169.00	-7.2	26,547	-0.03%
2022/05/27	5	164.50	4.5	165.99	162.50	0.5	26,408	0.00%
2022/05/26	8.4	162.29	9	161.11	160.50	-0.6	26,281	0.00%
2022/05/25	7	161.36	7	163.07	164.00	0	26,198	0.00%
2022/05/24	21.5	166.32	14	165.36	160.50	7.5	26,005	0.03%
2022/05/23	20.2	175.19	14.1	173.92	172.00	6	25,657	0.02%
2022/05/20	30	175.35	37.1	176.09	175.00	-7.1	25,429	-0.03%
2022/05/19	14	169.29	13.1	170.53	173.50	1	25,020	0.00%
2022/05/18	14	173.18	12.1	173.54	171.50	1.9	24,878	0.01%
2022/05/17	17	169.35	20.1	169.55	171.50	-3.1	24,725	-0.01%
2022/05/16	26.1	170.76	24.1	170.02	167.50	2	24,832	0.01%
2022/05/13	9	167.11	9	168.17	166.50	0	24,511	0.00%
2022/05/12	7	165.00	12	166.50	163.00	-5	24,431	-0.02%
2022/05/11	23	165.02	10	164.16	163.50	13	24,469	0.05%
2022/05/10	16	165.84	14	165.79	168.00	2	24,989	0.01%
2022/05/09	12.3	165.49	15	164.33	163.00	-2.7	24,776	-0.01%
2022/05/06	17.2	167.53	23	168.83	171.50	-5.8	24,525	-0.02%
2022/05/05	18	168.11	20	168.43	168.00	-2	24,166	-0.01%
2022/05/04	10.5	159.40	22	158.98	162.50	-11.5	23,768	-0.05%
2022/05/03	5	148.30	16	149.25	151.50	-11	23,539	-0.05%
2022/04/29	11	147.41	15	146.40	146.00	-4	23,509	-0.02%
2022/04/28	42	143.08	27	144.00	143.50	15	23,501	0.06%
2022/04/27	5	143.50	10	144.15	145.00	-5	23,407	-0.02%
2022/04/26	30	147.88	20	146.35	143.50	10	23,610	0.04%
2022/04/25	14	152.00	10.1	152.17	149.00	3.9	23,957	0.02%
2022/04/22	15	160.73	9	159.61	159.50	6	24,015	0.02%
2022/04/21	10.1	166.55	16	167.41	166.50	-5.9	23,823	-0.02%
2022/04/20	4	159.88	4	159.50	159.50	0	23,299	0.00%
2022/04/19	5	158.50	6	159.58	158.00	-1	23,270	0.00%
2022/04/18	16.1	153.53	16	155.06	156.00	0.1	23,186	0.00%
2022/04/15	25.1	159.36	11	156.27	156.50	14.1	23,015	0.06%
2022/04/14	7	166.93	12	166.67	167.00	-5	22,684	-0.02%
2022/04/13	34	164.09	38	163.47	163.50	-4	22,437	-0.02%
2022/04/12	19.1	160.52	9	160.33	159.00	10.1	22,172	0.05%
2022/04/11	16.1	166.10	14	165.57	160.50	2.1	21,872	0.01%
2022/04/08	19	172.32	16	172.06	173.00	3	21,426	0.01%
2022/04/07	21.3	171.58	17	172.35	172.50	4.3	20,942	0.02%
2022/04/06	24	180.60	18	178.67	180.00	6	20,316	0.03%
2022/04/01	16.2	183.73	6	181.67	183.00	10.2	20,023	0.05%
2022/03/31	16	193.25	12	195.50	191.00	4	19,559	0.02%
2022/03/30	26	198.17	17.4	195.31	190.50	8.6	19,221	0.04%
2022/03/29	9	186.50	27	191.41	194.50	-18	18,900	-0.10%
2022/03/28	27	182.19	15	185.47	177.00	12	18,930	0.06%
2022/03/25	10	179.60	12	179.54	179.50	-2	18,298	-0.01%
2022/03/24	21.1	176.89	27.1	176.93	179.00	-6	17,766	-0.03%
2022/03/23	14.1	168.97	26.6	170.10	175.50	-12.6	16,873	-0.07%
2022/03/22	9	155.33	23.1	157.54	160.00	-14.1	15,827	-0.09%
2022/03/21	17	153.56	13	154.35	153.50	4	15,465	0.03%
2022/03/18	10	150.39	18.5	149.49	149.00	-8.5	15,255	-0.06%
2022/03/17	3	143.19	21.2	145.25	148.50	-18.2	14,639	-0.12%
2022/03/16	9	138.00	6	138.67	137.00	3	14,436	0.02%
2022/03/15	11	143.36	9	140.61	138.50	2	14,460	0.01%
2022/03/14	1	146.00	2	144.50	145.00	-1	14,442	-0.01%
2022/03/11	2	144.00	7	144.21	143.00	-5	14,740	-0.03%
2022/03/10	13	145.50	7	145.86	143.00	6	14,906	0.04%
2022/03/09	15	143.07	11	144.23	143.50	4	15,044	0.03%
2022/03/08	10	140.20	23	141.20	140.00	-13	15,349	-0.08%
2022/03/07	5	141.20	7	137.64	138.00	-2	16,046	-0.01%
2022/03/04	11	144.82	10	145.30	144.50	1	17,325	0.01%
2022/03/03	6.2	145.48	8.2	145.41	145.50	-2	18,951	-0.01%
2022/03/02	1.1	140.17	4	141.75	143.00	-2.9	19,522	-0.02%
2022/03/01	3.1	139.50	1.5	139.50	139.50	1.6	20,151	0.01%
2022/02/25	3	136.67	3	137.50	136.50	0	20,576	0.00%
2022/02/24	9.5	135.79	9	135.78	133.50	0.5	21,396	0.00%
2022/02/23	6	139.25	5	139.80	140.00	1	21,422	0.00%
2022/02/22	28	138.57	28	138.82	136.50	0	21,565	0.00%
2022/02/21	7	142.36	10	142.00	142.00	-3	21,782	-0.01%
2022/02/18	14.2	140.46	14	143.07	144.50	0.2	22,092	0.00%
2022/02/17	14	144.68	5	144.50	143.00	9	22,348	0.04%
2022/02/16	33	150.98	26	148.73	147.50	7	22,483	0.03%
2022/02/15	2	145.75	8	147.13	145.50	-6	22,383	-0.03%
2022/02/14	22	146.20	11	146.14	143.50	11	22,227	0.05%
2022/02/11	8.1	149.92	15	150.53	152.00	-6.9	22,140	-0.03%
2022/02/10	35	149.47	41	148.54	147.50	-6	21,979	-0.03%
2022/02/09	12	145.04	10.5	147.34	143.00	1.5	21,281	0.01%
2022/02/08	9	144.56	11	144.73	145.00	-2	21,042	-0.01%
2022/02/07	9	145.17	8	145.31	144.00	1	21,124	0.00%
2022/01/26	5	141.80	10.1	142.20	143.00	-5.1	20,884	-0.02%
2022/01/25	13	141.12	18	141.36	140.50	-5	20,809	-0.02%
2022/01/24	3.1	135.67	11	135.77	138.50	-8	20,593	-0.04%
2022/01/21	9	139.00	6	138.58	135.00	3	20,604	0.01%
2022/01/20	8	140.00	9	140.89	142.00	-1	20,533	0.00%
2022/01/19	12	139.79	12.1	139.88	140.50	-0.1	20,662	0.00%
2022/01/18	26.1	136.66	31	139.42	139.00	-5	20,828	-0.02%
2022/01/17	9	128.06	11	129.09	131.00	-2	20,616	-0.01%
2022/01/14	5	123.70	4.2	123.86	124.00	0.8	21,152	0.00%
2022/01/13	4	125.88	8.1	126.50	126.00	-4.1	21,889	-0.02%
2022/01/12	9	127.61	2	126.00	126.50	7	22,179	0.03%
2022/01/11	5	134.00	3	132.33	130.50	2	22,287	0.01%
2022/01/10	3	133.83	8	134.50	137.00	-5	22,311	-0.02%
2022/01/07	6	131.67	10	132.65	131.00	-4	22,444	-0.02%
2022/01/06	7	138.07	4	137.50	138.00	3	22,628	0.01%
2022/01/05	2	140.75	2	141.00	139.50	0	22,911	0.00%
2022/01/04	12	144.04	8	144.06	143.50	4	23,052	0.02%
2022/01/03	3	141.33	1	141.00	141.00	2	23,537	0.01%
2021/12/30	5.1	141.60	5	140.80	141.00	0.1	23,999	0.00%
2021/12/29	9	143.39	7	144.07	142.00	2	24,430	0.01%
2021/12/28	3	142.33	5	143.20	143.50	-2	24,848	-0.01%
2021/12/27	4	143.13	2	142.00	142.50	2	25,173	0.01%
2021/12/24	2	144.75	7	144.36	143.00	-5	25,512	-0.02%
2021/12/23	23	148.11	9	145.22	145.00	14	25,614	0.05%
2021/12/22	19.5	148.12	28.1	147.37	145.50	-8.6	25,562	-0.03%
2021/12/21	3	140.33	3	141.00	139.50	0	25,152	0.00%
2021/12/20	6.1	140.66	3	141.00	139.00	3.1	25,892	0.01%
2021/12/17	3	144.17	9	143.39	144.50	-6	26,456	-0.02%
2021/12/16	23	146.96	36.3	145.77	147.00	-13.3	26,543	-0.05%
2021/12/15	5	142.10	2	143.00	143.00	3	26,464	0.01%
2021/12/14	41.1	141.72	24	141.90	142.00	17.1	26,689	0.06%
2021/12/13	5.1	138.88	3	139.00	138.00	2.1	26,765	0.01%
2021/12/10	5.1	139.82	4	140.38	140.00	1.1	27,342	0.00%
2021/12/09	7.3	141.90	2	143.00	141.00	5.3	28,202	0.02%
2021/12/08	13	143.92	12.1	144.68	144.50	0.9	28,612	0.00%
2021/12/07	13.1	146.26	13.1	145.19	144.00	0	28,992	0.00%
2021/12/06	9.2	152.28	7	151.93	149.00	2.2	29,329	0.01%
2021/12/03	25	154.20	24.1	155.50	154.00	0.9	30,337	0.00%
2021/12/02	25	156.00	9	154.50	152.00	16	30,465	0.05%
2021/12/01	27	158.87	60	159.31	162.50	-33	30,713	-0.11%
2021/11/30	67	160.62	85	160.06	155.50	-18	30,901	-0.06%
2021/11/29	90.1	148.53	74.9	150.53	156.00	15.2	31,412	0.05%
2021/11/26	17	141.44	34	143.12	143.50	-17	31,181	-0.05%
2021/11/25	29.2	142.85	36.1	142.68	139.00	-6.9	30,992	-0.02%
2021/11/24	30.1	138.53	18	137.50	138.00	12.1	30,645	0.04%
2021/11/23	29	143.28	43.7	145.29	143.00	-14.7	31,034	-0.05%
2021/11/22	2.1	138.38	1	137.50	137.50	1.1	31,544	0.00%
2021/11/19	23	140.43	24.1	136.93	135.50	-1.1	34,292	0.00%
2021/11/18	21.4	142.72	13.1	141.37	139.50	8.3	35,764	0.02%
2021/11/17	15.1	140.87	37.1	141.15	143.00	-22	36,558	-0.06%
2021/11/16	25	139.36	20	140.30	136.00	5	37,590	0.01%
2021/11/15	30	138.37	58.2	139.02	138.50	-28.2	38,657	-0.07%
2021/11/12	25	134.78	30	134.55	133.00	-5	39,680	-0.01%
2021/11/11	8.1	131.32	3	132.50	130.50	5.1	40,366	0.01%
2021/11/10	14	133.14	12	132.92	131.00	2	40,750	0.00%
2021/11/09	6	129.51	19.1	128.66	130.00	-13.1	40,825	-0.03%
2021/11/08	20	122.62	0	0.00	122.00	20	40,859	0.05%
2021/11/05	2	124.00	20.2	124.00	124.00	-18.2	41,105	-0.04%
2021/11/04	12.1	126.72	17	127.24	126.00	-4.9	41,586	-0.01%
2021/11/03	11.1	128.00	12	129.71	130.00	-1	41,987	0.00%
2021/11/02	18.1	129.77	33	128.45	128.00	-14.9	42,474	-0.04%
2021/11/01	13.1	130.27	27	131.28	131.00	-13.9	43,019	-0.03%
2021/10/29	40.1	128.93	24	128.15	128.00	16.1	44,230	0.04%
2021/10/28	11.1	130.14	28	130.88	129.00	-16.9	44,764	-0.04%
2021/10/27	26.1	129.54	20	131.50	132.00	6.1	45,083	0.01%
2021/10/26	44.2	130.76	43	128.95	127.00	1.2	45,547	0.00%
2021/10/25	30.2	140.45	12	140.42	139.50	18.2	46,178	0.04%
2021/10/22	80.1	141.47	63	141.13	144.00	17.1	46,175	0.04%
2021/10/21	25.8	139.35	29.5	138.86	136.00	-3.7	46,465	-0.01%
2021/10/20	6	132.33	24.5	133.81	135.00	-18.5	46,586	-0.04%
2021/10/19	22.1	127.73	27	127.98	128.50	-4.9	47,139	-0.01%
2021/10/18	23	122.61	17	123.06	123.00	6	47,995	0.01%
2021/10/15	27	122.48	23	121.93	122.00	4	48,377	0.01%
2021/10/14	26	121.06	31	118.92	118.00	-5	48,819	-0.01%
2021/10/13	45	125.17	32	122.09	120.50	13	49,261	0.03%
2021/10/12	12	130.21	12	128.50	128.50	0	49,863	0.00%
2021/10/08	25	136.78	19	135.53	131.00	6	50,305	0.01%
2021/10/07	23.1	132.24	18	132.44	133.50	5.1	50,945	0.01%
2021/10/06	29.1	125.64	25	128.56	130.50	4.1	50,971	0.01%
2021/10/05	24	121.98	38	124.53	126.50	-14	51,717	-0.03%
2021/10/04	34.1	125.58	37.2	126.63	121.50	-3.1	52,128	-0.01%
2021/10/01	33.1	123.27	40	124.58	124.00	-6.9	52,726	-0.01%
2021/09/30	30	134.83	22	134.09	134.00	8	53,156	0.02%
2021/09/29	10	135.50	5	135.20	134.00	5	53,244	0.01%
2021/09/28	13	134.35	24	134.75	139.00	-11	53,458	-0.02%
2021/09/27	57	136.20	60	136.24	138.00	-3	53,472	-0.01%
2021/09/24	25.9	132.51	57.1	132.98	135.00	-31.2	52,807	-0.06%
2021/09/23	24.1	125.50	16	126.81	124.50	8.1	52,292	0.02%
2021/09/22	13	122.58	10	123.40	125.00	3	52,340	0.01%
2021/09/17	32.1	124.58	34.1	125.23	126.50	-2.1	52,383	0.00%
2021/09/16	21	120.98	25	121.00	121.50	-4	52,394	-0.01%
2021/09/15	47	121.33	38	121.05	120.00	9	52,459	0.02%
2021/09/14	62.2	123.64	57	123.77	121.50	5.2	52,046	0.01%
2021/09/13	38	132.87	11	132.36	129.00	27	51,349	0.05%
2021/09/10	17	130.53	12	131.58	133.00	5	51,054	0.01%
2021/09/09	30.1	133.90	23	133.65	133.00	7.1	50,598	0.01%
2021/09/08	34	132.07	47	131.41	130.50	-13	50,078	-0.03%
2021/09/07	29.1	141.56	6.2	145.94	138.50	22.9	49,056	0.05%
2021/09/06	66.4	156.33	48	155.44	153.50	18.4	48,713	0.04%
2021/09/03	58.1	164.45	66.1	164.00	165.50	-8	48,488	-0.02%
2021/09/02	88.2	166.98	79	164.97	159.00	9.2	48,252	0.02%
2021/09/01	66.1	163.93	70.1	164.12	167.00	-4	46,980	-0.01%
2021/08/31	27	153.81	34.3	154.19	155.00	-7.3	46,231	-0.02%
2021/08/30	27	151.07	25	150.62	150.00	2	46,138	0.00%
2021/08/27	58	152.47	23	150.98	150.00	35	46,457	0.08%
2021/08/26	43	159.76	37	160.01	158.00	6	46,194	0.01%
2021/08/25	121.2	165.17	96	164.70	158.50	25.2	45,344	0.06%	大買/
2021/08/24	43	157.26	58.4	159.51	163.50	-15.4	43,208	-0.04%
2021/08/23	46.1	150.72	50.1	150.06	149.00	-4.1	42,798	-0.01%
2021/08/20	39.2	143.02	40.4	142.94	144.00	-1.2	43,009	0.00%
2021/08/19	33	146.70	24	148.81	135.00	9	42,007	0.02%
2021/08/18	81.1	139.86	80.4	143.09	150.00	0.7	40,718	0.00%
2021/08/17	21.4	140.44	27	140.74	137.50	-5.6	39,881	-0.01%
2021/08/16	7.1	135.44	12.1	136.21	135.50	-5	39,150	-0.01%
2021/08/13	26.5	136.27	24	135.42	130.50	2.5	38,780	0.01%
2021/08/12	9	132.78	20	134.85	136.50	-11	38,600	-0.03%
2021/08/11	18.1	133.54	36.1	135.27	128.00	-18	38,648	-0.05%
2021/08/10	45.1	134.17	24	134.60	135.00	21.1	38,582	0.05%
2021/08/09	27.1	142.21	20	140.65	138.50	7.1	38,319	0.02%
2021/08/06	16.7	147.46	19	148.37	150.00	-2.3	38,020	-0.01%
2021/08/05	42.3	146.89	27.5	145.18	144.50	14.8	37,805	0.04%
2021/08/04	43	149.93	45.1	151.22	149.50	-2	37,759	-0.01%
2021/08/03	20.1	139.93	23	141.15	142.00	-2.9	36,910	-0.01%
2021/08/02	21	137.12	29	135.88	135.00	-8	36,810	-0.02%
2021/07/30	31.5	140.17	25	141.20	135.00	6.5	36,379	0.02%
2021/07/29	52.2	133.11	43.2	132.94	136.50	9	35,710	0.03%
2021/07/28	21.2	135.25	16.2	136.49	132.50	4.9	34,588	0.01%
2021/07/27	19.1	153.54	24	155.17	147.00	-5	34,541	-0.01%
2021/07/26	40.2	151.10	44	148.74	155.00	-3.8	33,627	-0.01%
2021/07/23	33.2	149.38	21.5	146.10	141.00	11.7	32,848	0.04%
2021/07/22	27.1	153.35	20	154.00	153.00	7.1	32,220	0.02%
2021/07/21	6	146.17	34.1	146.56	147.50	-28.1	31,411	-0.09%
2021/07/20	9	136.44	14	138.25	134.50	-5	31,298	-0.02%
2021/07/19	31.2	136.24	11	135.45	134.00	20.2	31,150	0.06%
2021/07/16	16	135.53	76	130.34	137.00	-60	31,080	-0.19%
2021/07/15	106	127.64	42	126.33	130.00	64	30,465	0.21%	大買/
2021/07/14	36.1	126.28	28	126.07	124.50	8.1	30,605	0.03%
2021/07/13	3	119.33	12	120.88	123.00	-9	30,442	-0.03%
2021/07/12	43	112.77	44.6	113.58	112.00	-1.6	30,802	-0.01%
2021/07/09	38	103.68	70.2	101.66	105.50	-32.2	29,847	-0.11%
2021/07/08	51.2	95.34	32.7	95.02	96.20	18.5	29,423	0.06%
2021/07/07	17.1	93.59	51	93.11	95.50	-33.9	29,117	-0.12%
2021/07/06	14	87.54	12	87.26	86.90	2	28,520	0.01%
2021/07/05	17.1	87.71	26.3	88.06	86.20	-9.2	28,772	-0.03%
2021/07/02	24	82.48	10	82.02	86.00	14	28,994	0.05%
2021/07/01	9	79.12	27	78.99	78.90	-18	29,316	-0.06%
2021/06/30	3	80.67	9.3	81.03	80.30	-6.3	29,785	-0.02%
2021/06/29	25.8	82.36	3.5	82.25	81.10	22.3	31,403	0.07%
2021/06/28	13.6	85.26	15	85.26	84.90	-1.4	33,429	0.00%
2021/06/25	14	84.17	24	84.77	84.30	-10	34,038	-0.03%
2021/06/24	13	83.35	14	83.57	83.50	-1	33,812	0.00%
2021/06/23	25.1	81.25	18	81.94	82.40	7.1	33,654	0.02%
2021/06/22	38	81.36	44	80.74	79.20	-6	33,733	-0.02%
2021/06/21	17	79.98	17	80.46	79.90	0	33,417	0.00%
2021/06/18	18	80.14	7	79.86	79.60	11	33,176	0.03%
2021/06/17	23	79.93	10.4	80.89	81.50	12.6	33,009	0.04%
2021/06/16	22	81.94	13	81.41	79.90	9	32,827	0.03%
2021/06/15	6	83.33	5	83.00	82.30	1	32,627	0.00%
2021/06/11	20	84.73	17	84.95	83.00	3	32,497	0.01%
2021/06/10	29	82.83	41.2	83.01	83.10	-12.2	31,950	-0.04%
2021/06/09	30	79.52	16	79.70	78.60	14	31,065	0.05%
2021/06/08	27	77.60	28	77.76	77.00	-1	30,472	0.00%
2021/06/07	34	85.58	22	85.49	83.10	12	29,770	0.04%
2021/06/04	40	87.26	42.2	87.07	86.00	-2.2	29,326	-0.01%
2021/06/03	33	85.73	42	86.11	85.70	-9	28,631	-0.03%
2021/06/02	44.1	84.85	33	84.78	83.00	11.1	28,030	0.04%
2021/06/01	15.2	83.55	36	83.97	86.10	-20.9	27,484	-0.08%
2021/05/31	67	83.41	43	82.95	81.90	24	26,770	0.09%
2021/05/28	35	78.17	43.3	78.12	79.20	-8.3	25,574	-0.03%
2021/05/27	24	69.73	31.2	70.64	72.00	-7.2	24,303	-0.03%
2021/05/26	2	68.10	2	68.85	68.50	0	23,964	0.00%
2021/05/25	51	69.55	37	69.94	68.20	14	23,809	0.06%
2021/05/24	12	65.69	15	66.16	66.80	-3	23,310	-0.01%
2021/05/21	4	64.93	1	63.90	64.00	3	23,089	0.01%
2021/05/20	5.2	64.24	19	64.64	62.90	-13.8	23,202	-0.06%
2021/05/19	22	66.04	19.1	64.60	66.00	2.9	23,128	0.01%
2021/05/18	15	60.42	4.3	61.86	62.90	10.7	22,850	0.05%
2021/05/17	2.6	57.73	27.2	58.70	57.20	-24.6	22,602	-0.11%
2021/05/14	5.2	65.19	18	65.18	63.50	-12.8	22,280	-0.06%
2021/05/13	20	64.81	12	63.53	62.90	8	21,942	0.04%
2021/05/12	37	67.69	18	66.54	63.50	19	21,570	0.09%
2021/05/11	9	69.33	8	68.33	67.00	1	20,854	0.00%
2021/05/10	30	72.46	31.1	72.07	74.00	-1.1	20,353	-0.01%
2021/05/07	0	0.00	8	67.18	67.30	-8	19,787	-0.04%
2021/05/06	7.1	62.63	6	62.50	61.20	1.1	19,751	0.01%
2021/05/05	19	65.05	13	65.12	62.80	6	19,622	0.03%
2021/05/04	12.1	63.63	14.1	63.59	64.40	-2.1	19,451	-0.01%
2021/05/03	13.1	67.48	28	68.28	67.00	-14.9	19,143	-0.08%
2021/04/29	1	71.00	12	69.90	69.00	-11	18,981	-0.06%
2021/04/28	42.1	70.47	34	70.03	69.60	8.1	18,872	0.04%
2021/04/27	16.3	73.29	16	73.38	72.10	0.3	18,631	0.00%
2021/04/26	20	76.46	12	75.88	75.40	8	18,336	0.04%
2021/04/23	21	74.24	37	74.43	74.40	-16	17,959	-0.09%
2021/04/22	51.1	75.01	63.1	76.65	72.60	-12	17,593	-0.07%
2021/04/21	17	73.68	21	73.50	73.40	-4	17,087	-0.02%
2021/04/20	65.3	73.31	54.1	73.04	73.00	11.2	16,800	0.07%
2021/04/19	35.1	71.20	39	71.62	70.00	-4	16,096	-0.02%
2021/04/16	26	69.30	41.7	70.34	71.10	-15.7	15,114	-0.10%
2021/04/15	27	64.66	3	65.07	64.70	24	14,251	0.17%
2021/04/14	26	62.44	23	62.90	63.70	3	13,976	0.02%
2021/04/13	39.1	67.18	61	67.35	65.60	-21.9	13,548	-0.16%
2021/04/12	23	66.35	11	66.70	66.70	12	12,897	0.09%
2021/04/09	22.2	61.51	88	60.90	60.70	-65.9	12,824	-0.51%
2021/04/08	36.8	66.63	48.2	66.32	64.00	-11.4	12,398	-0.09%
2021/04/07	7	62.09	26	63.63	64.20	-19	11,648	-0.16%
2021/04/06	18	58.78	21	58.76	58.40	-3	11,053	-0.03%
2021/04/01	177	58.59	77	59.14	58.20	100	10,491	0.95%	大買/
2021/03/31	113.1	55.98	159.4	56.61	57.40	-46.3	8,769	-0.53%	大買/大賣/
2021/03/30	17	49.43	89	49.72	52.20	-72	6,590	-1.09%
2021/03/29	37	47.81	58	47.69	47.50	-21	5,909	-0.36%
2021/03/26	19	47.42	22	47.60	47.45	-3	5,852	-0.05%
2021/03/25	9	47.03	99	46.80	47.00	-90	5,689	-1.58%
2021/03/24	5	44.50	7	44.60	44.45	-2	5,396	-0.04%
2021/03/23	30	45.04	0	0.00	44.65	30	5,427	0.55%
2021/03/22	3	44.90	0	0.00	45.10	3	5,465	0.05%
2021/03/19	11	44.49	14	44.37	44.50	-3	5,708	-0.05%
2021/03/18	0	0.00	10	45.50	45.00	-10	5,742	-0.17%
2021/03/17	33	46.02	0	0.00	45.15	33	5,847	0.56%
2021/03/16	1	45.95	6.2	46.44	46.50	-5.2	5,917	-0.09%
2021/03/15	1	45.30	0	0.00	45.50	1	6,056	0.02%
2021/03/12	1	44.65	2	44.60	44.60	-1	6,178	-0.02%
2021/03/11	82	44.54	0	0.00	44.60	82	6,587	1.24%
2021/03/10	1	44.00	0	0.00	43.90	1	6,813	0.01%
2021/03/09	1	43.80	0	0.00	43.80	1	7,223	0.01%
2021/03/08	3	44.00	0	0.00	43.95	3	7,316	0.04%
2021/03/05	6	44.45	2	44.40	44.30	4	7,337	0.05%
2021/03/04	14	45.05	0	0.00	45.00	14	7,367	0.19%
2021/03/03	3	44.60	2	45.48	46.20	1	7,644	0.01%
2021/03/02	6	46.58	0	0.00	46.30	6	7,592	0.08%
2021/02/26	1	47.45	90.2	47.63	47.35	-89.2	7,537	-1.18%
2021/02/25	0	0.00	1	47.10	46.90	-1	7,510	-0.01%
2021/02/24	5	46.70	10	47.45	46.70	-5	7,609	-0.07%
2021/02/23	2	46.73	2	46.98	46.65	0	7,591	0.00%
2021/02/22	24	48.28	12.1	48.32	47.45	11.9	7,530	0.16%
2021/02/19	0	0.00	74	47.40	47.45	-74	7,275	-1.02%
2021/02/18	2	46.50	8	47.11	46.85	-6	7,114	-0.08%
2021/02/17	7	45.94	6	45.60	46.15	1	7,002	0.01%
2021/02/05	4	44.26	5	44.27	44.20	-1	6,944	-0.01%
2021/02/04	0.1	43.70	7	43.86	43.90	-6.9	6,937	-0.10%
2021/02/03	3	43.95	0	0.00	43.70	3	6,939	0.04%
2021/02/02	0	0.00	2	43.68	43.75	-2	6,955	-0.03%
2021/02/01	5	42.34	5	42.16	42.55	0	6,936	0.00%
2021/01/29	21	43.21	0	43.30	43.10	21	6,909	0.30%
2021/01/28	6	44.63	1	44.60	44.35	5	6,858	0.07%
2021/01/27	1	45.50	12.1	45.10	45.45	-11.1	6,841	-0.16%
2021/01/26	1	44.70	7	44.98	44.70	-6	6,806	-0.09%
2021/01/25	46.2	44.41	3	44.55	44.90	43.2	6,778	0.64%
2021/01/22	32	44.08	0	0.00	44.65	32	6,759	0.47%
2021/01/21	79	45.13	6	44.09	44.05	73	6,733	1.08%
2021/01/20	4	45.35	63	47.03	45.10	-59	6,699	-0.88%
2021/01/19	3	46.37	3	46.60	46.10	0	6,581	0.00%
2021/01/18	4	45.88	14	46.20	46.10	-10	6,537	-0.15%
2021/01/15	11	47.88	13	47.59	47.30	-2	6,465	-0.03%
2021/01/14	31	47.71	79	47.53	48.20	-48	6,337	-0.76%
2021/01/13	6	46.61	3	46.88	46.55	3	6,131	0.05%
2021/01/12	4	46.64	2	46.25	46.15	2	6,067	0.03%
2021/01/11	5	47.63	9.1	47.20	47.50	-4.1	5,985	-0.07%
2021/01/08	1	45.50	2	45.43	45.35	-1	5,832	-0.02%
2021/01/07	1	46.20	0	0.00	45.80	1	5,840	0.02%
2021/01/06	80	46.06	3	45.20	45.65	77	5,914	1.30%
2021/01/05	49	46.69	6	46.75	46.85	43	5,892	0.73%
2021/01/04	20	47.86	4	48.33	47.65	16	5,976	0.27%
2020/12/31	2	47.25	15.1	47.68	47.45	-13.1	5,860	-0.22%
2020/12/30	0	0.00	9	46.53	46.70	-9	5,800	-0.16%
2020/12/29	0	0.00	1	46.10	46.20	-1	5,800	-0.02%
2020/12/28	1.3	46.57	4	46.65	46.65	-2.7	5,771	-0.05%
2020/12/25	8	46.20	16	46.25	46.40	-8	5,712	-0.14%
2020/12/24	6.9	46.73	7	47.11	46.75	-0.1	5,641	0.00%
2020/12/23	23	46.29	3	46.30	46.20	20	5,543	0.36%
2020/12/22	6	45.35	4.1	45.66	44.90	1.9	5,383	0.03%
2020/12/21	3	44.55	1	43.60	45.05	2	5,259	0.04%
2020/12/18	1	44.60	1	44.70	44.75	0	5,182	0.00%
2020/12/17	4	45.11	1	44.90	45.00	3	5,165	0.06%
2020/12/16	5.4	45.37	6.3	45.57	45.30	-0.9	5,161	-0.02%
2020/12/15	37	46.39	5.9	45.45	45.15	31.1	5,109	0.61%
2020/12/14	0	0.00	1	47.45	47.40	-1	4,874	-0.02%
2020/12/11	7	47.06	2	46.80	46.95	5	4,843	0.10%
2020/12/10	11	49.30	7	48.06	48.25	4	4,790	0.08%
2020/12/09	15	51.25	17	51.10	51.00	-2	4,654	-0.04%
2020/12/08	11	49.35	6	49.59	50.20	5	4,480	0.11%
2020/12/07	6	50.67	72	50.63	50.80	-66	4,324	-1.53%
2020/12/04	34	48.83	15	48.85	48.75	19	3,916	0.49%
2020/12/03	35	47.74	12	48.09	47.50	23	3,684	0.62%
2020/12/02	1	46.50	98	45.54	46.45	-97	3,307	-2.93%
2020/12/01	2	45.48	0	0.00	45.50	2	3,232	0.06%
2020/11/30	3	45.53	0	0.00	45.20	3	3,333	0.09%
2020/11/27	26	46.07	21	46.36	45.75	5	3,579	0.14%
2020/11/26	3	44.25	2	44.10	44.35	1	3,259	0.03%
2020/11/25	28	43.97	5	43.70	43.75	23	3,232	0.71%
2020/11/24	20	44.15	5	44.33	43.90	15	3,200	0.47%
2020/11/23	26	44.71	4.1	44.40	44.80	21.9	3,145	0.70%
2020/11/20	3	43.28	9.9	43.33	43.70	-6.9	2,993	-0.23%
2020/11/18	0	0.00	1	42.65	42.65	-1	2,939	-0.03%
2020/11/17	8	42.33	2	42.45	42.35	6	2,936	0.20%
2020/11/16	8	41.95	0	0.00	42.05	8	2,982	0.27%
2020/11/13	9	41.78	0	0.00	41.90	9	3,028	0.30%
2020/11/11	0	0.00	4	42.86	42.80	-4	3,120	-0.13%
2020/11/10	0	0.00	1	42.95	42.50	-1	3,138	-0.03%
2020/11/09	5	42.10	9	42.16	42.35	-4	3,181	-0.13%
2020/11/05	14	41.88	16	41.81	41.80	-2	3,263	-0.06%
2020/11/04	2	41.70	0	0.00	41.70	2	3,371	0.06%
2020/11/03	2	41.65	0	0.00	41.65	2	3,397	0.06%
2020/11/02	3	41.03	5	40.90	40.90	-2	3,436	-0.06%
2020/10/30	3	41.67	0	0.00	41.40	3	3,457	0.09%
2020/10/29	0	0.00	1	41.85	42.20	-1	3,572	-0.03%
2020/10/28	8	42.43	1	42.05	42.10	7	3,609	0.19%
2020/10/27	0	0.00	1	43.60	43.85	-1	3,619	-0.03%
2020/10/23	0	0.00	2	43.85	43.95	-2	3,731	-0.05%
2020/10/22	15	43.57	1	43.55	43.50	14	3,787	0.37%
2020/10/21	0	0.00	1	45.80	45.60	-1	3,744	-0.03%
2020/10/20	10	45.70	2	45.68	45.75	8	3,749	0.21%
2020/10/19	4	45.79	0	0.00	45.65	4	3,768	0.11%
2020/10/16	7	45.49	3	45.72	45.30	4	3,780	0.11%
2020/10/15	12	46.15	1	46.40	46.10	11	3,764	0.29%
2020/10/14	19	46.81	6	46.94	46.50	13	3,768	0.35%
2020/10/13	2	45.95	2	45.70	45.85	0	3,693	0.00%
2020/10/12	5	45.92	11	46.77	45.50	-6	3,642	-0.16%
2020/10/08	1	44.90	11	45.10	45.15	-10	3,536	-0.28%
2020/10/07	8	44.86	19	44.63	44.55	-11	3,507	-0.31%
2020/10/06	0	0.00	3	44.02	44.10	-3	3,465	-0.09%
2020/10/05	2	42.83	7	42.41	42.80	-5	3,508	-0.14%
2020/09/29	0	0.00	1	41.20	41.20	-1	4,078	-0.02%
2020/09/28	0	0.00	4	41.58	41.70	-4	4,303	-0.09%
2020/09/25	10	41.06	5	41.93	40.90	5	4,341	0.12%
2020/09/24	7	42.61	0	0.00	42.05	7	4,396	0.16%
2020/09/23	3	43.90	0	0.00	43.75	3	4,394	0.07%
2020/09/22	6	43.79	3	44.10	44.00	3	4,399	0.07%
2020/09/21	2	45.50	1	45.90	45.05	1	4,359	0.02%
2020/09/18	7	45.20	0	0.00	45.20	7	4,321	0.16%
2020/09/17	6	45.51	1	45.50	45.25	5	4,319	0.12%
2020/09/16	5	45.32	0	0.00	45.30	5	4,300	0.12%
2020/09/15	21	45.68	26	45.47	45.00	-5	4,317	-0.12%
2020/09/14	2	42.85	4	44.53	44.80	-2	4,231	-0.05%
2020/09/11	1	43.10	0	0.00	43.10	1	4,186	0.02%
2020/09/10	0	0.00	3	44.27	43.95	-3	4,162	-0.07%
2020/09/09	2	43.95	0	0.00	44.35	2	4,145	0.05%
2020/09/08	3	45.02	0	0.00	44.75	3	4,132	0.07%
2020/09/07	1	45.20	3	45.80	44.75	-2	4,107	-0.05%
2020/09/04	12	44.56	10	44.75	44.90	2	4,073	0.05%
2020/09/03	9	45.79	0	0.00	45.50	9	4,036	0.22%
2020/09/02	2	46.53	21	46.69	46.60	-19	3,899	-0.49%
2020/08/31	0	0.00	1	43.00	42.80	-1	3,675	-0.03%
2020/08/28	3	43.07	0	0.00	43.10	3	3,696	0.08%
2020/08/26	0	0.00	1	43.65	43.60	-1	3,725	-0.03%
2020/08/25	0	0.00	2	43.45	43.80	-2	3,756	-0.05%
2020/08/21	1	43.20	0	0.00	43.05	1	3,855	0.03%
2020/08/20	4	42.43	8	42.54	42.55	-4	3,846	-0.10%
2020/08/19	12	44.87	2	44.60	44.00	10	3,804	0.26%
2020/08/18	5	45.77	0	0.00	45.65	5	3,761	0.13%
2020/08/17	7	46.41	3	46.58	46.65	4	3,716	0.11%
2020/08/13	0	0.00	1	46.70	45.95	-1	3,628	-0.03%
2020/08/12	11	45.27	10	45.40	45.15	1	3,551	0.03%
2020/08/11	12	45.59	10	45.15	44.95	2	3,516	0.06%
2020/08/10	21	47.42	2	47.55	47.30	19	3,459	0.55%
2020/08/07	13	46.56	4	46.68	47.10	9	3,354	0.27%
2020/08/06	4	46.20	6	46.72	46.00	-2	3,321	-0.06%
2020/08/05	15	47.18	14	47.06	47.00	1	3,283	0.03%
2020/08/04	19	47.74	9	48.06	47.00	10	3,286	0.30%
2020/08/03	4	46.10	3	46.30	46.40	1	3,226	0.03%
2020/07/31	8	46.01	3	46.20	46.30	5	3,255	0.15%
2020/07/30	3	45.27	10	45.50	46.00	-7	3,211	-0.22%
2020/07/29	0	0.00	7	44.61	44.95	-7	3,135	-0.22%
2020/07/28	2	44.03	56	43.66	42.70	-54	3,103	-1.74%
2020/07/27	0	0.00	5	43.91	44.00	-5	3,047	-0.16%
2020/07/24	5	43.10	0	0.00	42.70	5	3,010	0.17%
2020/07/23	3	43.93	0	0.00	44.20	3	2,999	0.10%
2020/07/22	0	0.00	7	44.49	44.60	-7	2,977	-0.24%
2020/07/21	3	43.23	2	43.45	43.20	1	2,941	0.03%
2020/07/20	1	43.20	4	43.00	43.25	-3	2,928	-0.10%
2020/07/17	15	42.80	1	43.00	43.00	14	2,887	0.48%
2020/07/16	15	42.28	1	42.20	42.30	14	2,866	0.49%
2020/07/15	6	42.44	0	0.00	41.70	6	2,861	0.21%
2020/07/14	7	43.79	0	0.00	43.30	7	2,902	0.24%
2020/07/13	20	43.98	1	43.75	43.80	19	2,906	0.65%
2020/07/10	4	44.25	1	45.55	43.70	3	2,895	0.10%
2020/07/09	5	46.61	8	47.79	45.55	-3	2,814	-0.11%
2020/07/08	16	47.99	16	48.24	47.45	0	2,649	0.00%
2020/07/07	5	43.38	17	44.18	45.35	-12	2,235	-0.54%
2020/07/06	0	0.00	3	40.93	41.25	-3	2,022	-0.15%
2020/07/03	2	40.98	12	40.84	40.85	-10	1,990	-0.50%
2020/07/02	3	40.40	0	0.00	40.40	3	1,919	0.16%
2020/07/01	0	0.00	4	39.50	39.30	-4	1,904	-0.21%
2020/06/30	2	38.55	0	0.00	38.70	2	1,921	0.10%
2020/06/29	4	38.61	0	0.00	38.35	4	1,924	0.21%
2020/06/24	1	39.25	0	0.00	38.75	1	1,917	0.05%
2020/06/23	0	0.00	2	38.80	38.35	-2	1,914	-0.10%
2020/06/22	4	39.30	6	40.00	38.70	-2	1,906	-0.10%
2020/06/19	12	38.60	12	39.32	39.20	0	1,867	0.00%
2020/06/18	2	38.35	0	0.00	38.35	2	1,857	0.11%
2020/06/17	2	38.40	0	0.00	38.45	2	1,857	0.11%
2020/06/11	0	0.00	8	38.30	38.20	-8	1,906	-0.42%
2020/06/10	6	39.28	0	0.00	39.35	6	1,906	0.31%
2020/06/09	3	39.60	0	0.00	39.40	3	1,938	0.15%
2020/06/08	9	40.38	0	0.00	39.55	9	1,954	0.46%
2020/06/05	0	0.00	6	39.91	40.10	-6	1,936	-0.31%
2020/06/03	1	38.55	1	38.75	38.75	0	2,000	0.00%
2020/06/02	3	38.60	0	0.00	38.30	3	2,014	0.15%
2020/06/01	4	38.95	3	39.30	38.40	1	2,002	0.05%
2020/05/29	3	39.10	0	0.00	39.05	3	1,963	0.15%
2020/05/28	1	38.50	40	39.22	38.95	-39	1,932	-2.02%
2020/05/27	0	0.00	18	38.14	38.15	-18	1,846	-0.98%
2020/05/26	1	38.70	17	38.61	38.05	-16	1,845	-0.87%
2020/05/25	1	37.70	33	37.97	38.10	-32	1,824	-1.75%
2020/05/22	10	37.15	0	0.00	37.30	10	1,799	0.56%
2020/05/20	35	35.95	0	0.00	35.85	35	1,783	1.96%
2020/05/15	28	36.33	4	35.95	36.00	24	1,816	1.32%
2020/05/14	5	37.12	0	0.00	36.85	5	1,798	0.28%
2020/05/13	0	0.00	2	37.75	37.95	-2	1,782	-0.11%
2020/05/12	2	38.30	27	38.40	38.15	-25	1,772	-1.41%
2020/05/11	5	38.28	20	38.63	38.30	-15	1,763	-0.85%
2020/05/08	25	39.20	2	39.28	39.15	23	1,720	1.34%
2020/05/07	2	38.83	4	40.08	39.15	-2	1,648	-0.12%
2020/05/06	50	37.08	6	37.36	37.40	44	1,566	2.81%
2020/05/05	10	36.25	2	36.65	36.30	8	1,535	0.52%
2020/05/04	5	36.27	0	0.00	36.25	5	1,529	0.33%
2020/04/30	0	0.00	4	37.65	37.70	-4	1,516	-0.26%
2020/04/29	0	0.00	2	37.20	37.30	-2	1,523	-0.13%
2020/04/28	0	0.00	5	37.00	36.85	-5	1,526	-0.33%
2020/04/27	2	36.80	4	36.95	36.95	-2	1,557	-0.13%
2020/04/23	10	36.04	10	35.78	36.00	0	1,565	0.00%
2020/04/22	3	35.60	0	0.00	35.60	3	1,564	0.19%
2020/04/21	5	35.87	3	36.18	35.15	2	1,563	0.13%
2020/04/20	3	36.83	0	0.00	36.80	3	1,551	0.19%
2020/04/17	4	37.13	7	37.66	37.25	-3	1,546	-0.19%
2020/04/16	0	0.00	52	36.55	36.90	-52	1,458	-3.57%
2020/04/15	5	35.60	4	35.60	35.60	1	1,428	0.07%
2020/04/10	41	34.04	0	0.00	34.00	41	1,392	2.94%
2020/04/09	1	34.45	0	0.00	34.15	1	1,431	0.07%
2020/04/08	1	34.70	0	0.00	34.95	1	1,466	0.07%
2020/04/07	0	0.00	7	34.55	34.35	-7	1,448	-0.48%
2020/04/06	0	0.00	38	33.59	33.65	-38	1,434	-2.65%
2020/04/01	24	32.20	20	32.72	33.05	4	1,427	0.28%
2020/03/31	5	31.55	1	31.25	31.10	4	1,399	0.29%
2020/03/30	7	30.70	5	30.55	31.05	2	1,403	0.14%
2020/03/27	18	30.99	2	31.25	30.75	16	1,452	1.10%
2020/03/26	1	30.85	1	30.80	30.80	0	1,445	0.00%
2020/03/24	0	0.00	1	29.30	29.80	-1	1,424	-0.07%
2020/03/23	7	28.09	0	0.00	28.10	7	1,423	0.49%
2020/03/20	1	28.60	2	28.83	29.15	-1	1,424	-0.07%
2020/03/19	2	27.90	0	0.00	27.20	2	1,415	0.14%
2020/03/18	2.1	30.44	0	0.00	30.20	2.1	1,403	0.15%
2020/03/17	0	0.00	1	31.30	30.20	-1	1,399	-0.07%
2020/03/16	5	34.15	0	0.00	32.25	5	1,381	0.36%
2020/03/13	3	34.55	0	0.00	35.00	3	1,369	0.22%
2020/03/12	8	39.29	3	38.70	38.20	5	1,354	0.37%
2020/03/10	6	41.59	8	42.00	42.20	-2	1,331	-0.15%
2020/03/09	7	44.40	12	45.09	43.40	-5	1,310	-0.38%
2020/03/06	0	0.00	1	42.90	42.90	-1	1,193	-0.08%
2020/02/27	1	41.10	0	0.00	41.45	1	1,534	0.07%
2020/02/25	0	0.00	2	41.85	42.90	-2	1,527	-0.13%
2020/02/24	3.1	42.69	0	0.00	42.80	3.1	1,530	0.20%
2020/02/20	2	44.40	0	0.00	44.10	2	1,556	0.13%
2020/02/19	0	0.00	1	41.95	42.20	-1	1,519	-0.07%
2020/02/18	0.1	41.60	1	41.25	41.05	-0.9	1,516	-0.06%
2020/02/13	7	41.68	0	0.00	41.50	7	1,541	0.45%
2020/02/12	0	0.00	1	41.20	41.55	-1	1,565	-0.06%
2020/02/10	1.2	40.47	3	41.20	40.60	-1.8	1,588	-0.11%
2020/02/06	0	0.00	6	42.12	42.60	-6	1,591	-0.38%
2020/02/05	0	0.00	1	41.65	41.65	-1	1,598	-0.06%
2020/02/04	1	40.70	0	0.00	41.45	1	1,628	0.06%
2020/01/31	8	41.25	0	0.00	41.20	8	1,670	0.48%
2020/01/30	1	44.65	0	0.00	41.45	1	1,790	0.06%
2020/01/20	1	45.95	0	0.00	45.85	1	1,782	0.06%
2020/01/16	3.2	46.11	0	0.00	46.20	3.2	1,786	0.18%
2020/01/15	2	46.25	2	46.05	46.10	0	1,805	0.00%
2020/01/14	0	0.00	2	46.20	46.20	-2	1,813	-0.11%
2020/01/13	3	46.10	0	0.00	46.20	3	1,884	0.16%
2020/01/10	0	0.00	1	46.00	46.10	-1	1,889	-0.05%
2020/01/08	0	0.00	2	46.15	46.10	-2	1,972	-0.10%
2020/01/07	0	0.00	3	46.32	46.25	-3	1,999	-0.15%
2020/01/03	5	47.56	0	0.00	47.20	5	2,008	0.25%
2020/01/02	5	47.90	4	48.14	48.40	1	1,967	0.05%
2019/12/30	2	47.25	0	0.00	47.10	2	1,936	0.10%
2019/12/27	0	0.00	1	47.60	47.55	-1	1,933	-0.05%
2019/12/26	0	0.00	1	47.20	47.25	-1	1,921	-0.05%
2019/12/24	3	47.27	2	47.25	47.00	1	1,937	0.05%
2019/12/23	0	0.00	1	46.45	46.55	-1	1,898	-0.05%
2019/12/19	1	46.50	2	46.60	46.50	-1	1,906	-0.05%
2019/12/18	0	0.00	1	47.00	47.00	-1	1,934	-0.05%
2019/12/17	0	0.00	1	46.70	46.85	-1	1,952	-0.05%
2019/12/16	0	0.00	3	46.70	46.80	-3	1,961	-0.15%
2019/12/13	2	46.35	5	46.27	46.15	-3	1,959	-0.15%
2019/12/11	3	46.63	5	46.65	46.60	-2	1,972	-0.10%
2019/12/06	2	47.55	2	47.40	47.10	0	2,110	0.00%
2019/12/04	3	46.30	3	46.33	46.35	0	2,182	0.00%
2019/12/03	0	0.00	1	46.05	46.65	-1	2,211	-0.05%
2019/12/02	11	46.91	0	0.00	46.40	11	2,217	0.50%
2019/11/29	19	49.70	13	49.66	48.35	6	2,186	0.27%
2019/11/26	1	47.45	0	0.00	47.25	1	2,061	0.05%
2019/11/25	1	47.85	3	47.78	47.70	-2	2,041	-0.10%
2019/11/20	1	46.75	1	47.15	46.75	0	2,194	0.00%
2019/11/19	1	47.50	1	47.65	47.45	0	2,202	0.00%
2019/11/18	0	0.00	1	47.95	47.95	-1	2,206	-0.05%
2019/11/15	0	0.00	4	47.44	47.45	-4	2,238	-0.18%
2019/11/14	1	47.00	0	0.00	46.75	1	2,228	0.04%
2019/11/13	2	46.65	1	46.75	46.65	1	2,240	0.04%
2019/11/11	2	47.15	0	0.00	46.30	2	2,258	0.09%
2019/11/08	2	46.68	2	47.15	47.05	0	2,247	0.00%
2019/11/07	1	45.85	1	45.95	45.95	0	2,238	0.00%
2019/11/04	0	0.00	1	47.20	47.15	-1	2,240	-0.04%
2019/11/01	1	46.65	0.3	46.80	46.70	0.7	2,238	0.03%
2019/10/31	4	46.55	5	46.60	46.50	-1	2,265	-0.04%
2019/10/30	6	47.23	2	47.33	47.50	4	2,249	0.18%
2019/10/29	3	48.13	2	48.08	47.25	1	2,313	0.04%
2019/10/28	8	48.63	2	48.85	48.35	6	2,408	0.25%
2019/10/25	1	50.40	0	0.00	49.85	1	2,298	0.04%
2019/10/24	1	49.65	0	0.00	49.60	1	2,285	0.04%
2019/10/21	0	0.00	1	48.55	49.20	-1	2,288	-0.04%
2019/10/18	4	49.03	2	49.23	48.85	2	2,296	0.09%
2019/10/17	4	50.43	0	0.00	50.40	4	2,276	0.18%
2019/10/16	1	50.60	2	50.90	50.30	-1	2,269	-0.04%
2019/10/15	1	50.80	1	51.10	51.10	0	2,248	0.00%
2019/10/14	1	50.20	3	50.63	50.40	-2	2,197	-0.09%
2019/10/09	1	49.55	1	49.70	49.60	0	2,173	0.00%
2019/10/08	2	49.70	1	49.65	49.20	1	2,168	0.05%
2019/10/07	0	0.00	1	50.40	50.00	-1	2,207	-0.05%
2019/10/04	4	50.48	4	50.65	50.40	0	2,244	0.00%
2019/10/03	0	0.00	2	49.80	50.10	-2	2,228	-0.09%
2019/10/02	2	49.65	0	0.00	49.60	2	2,229	0.09%
2019/10/01	0	0.00	1	49.60	49.80	-1	2,251	-0.04%
2019/09/27	1	48.00	20	48.20	48.60	-19	2,287	-0.83%
2019/09/25	0	0.00	1	50.20	50.40	-1	2,273	-0.04%
2019/09/24	3	50.70	0	0.00	50.50	3	2,293	0.13%
2019/09/23	0	0.00	1	51.20	50.80	-1	2,285	-0.04%
2019/09/20	3	51.03	2	51.30	51.00	1	2,277	0.04%
2019/09/19	7	49.92	1	50.20	50.40	6	2,242	0.27%
2019/09/18	16	50.10	2	50.45	50.10	14	2,222	0.63%
2019/09/17	3	50.67	0	0.00	50.50	3	2,209	0.14%
2019/09/16	1	50.60	0	0.00	50.40	1	2,237	0.04%
2019/09/12	1	51.50	1	52.80	51.40	0	2,244	0.00%
2019/09/11	0	0.00	1	51.90	51.80	-1	2,229	-0.04%
2019/09/10	3	51.70	0	0.00	51.30	3	2,204	0.14%
2019/09/09	2	52.65	4	53.48	52.80	-2	2,163	-0.09%
2019/09/06	2	51.85	4	52.50	51.80	-2	2,061	-0.10%
2019/09/05	4	51.93	6	52.02	51.80	-2	1,994	-0.10%
2019/09/04	1	51.50	3	51.63	51.70	-2	1,959	-0.10%
2019/09/03	0	0.00	1	50.80	50.80	-1	1,935	-0.05%
2019/09/02	2	51.20	1	51.20	51.50	1	1,913	0.05%
2019/08/30	3	51.67	2	51.70	50.90	1	1,883	0.05%
2019/08/29	3	50.72	8	51.10	51.30	-5	1,798	-0.28%
2019/08/28	1	49.70	2	49.73	49.60	-1	1,747	-0.06%
2019/08/27	6	50.78	0	0.00	49.95	6	1,732	0.35%
2019/08/26	7	50.04	6	49.90	49.90	1	1,703	0.06%
2019/08/23	1	50.70	6	50.77	50.80	-5	1,647	-0.30%
2019/08/22	1	49.40	1	49.85	49.30	0	1,548	0.00%
2019/08/21	3	49.60	1	49.25	49.30	2	1,529	0.13%
2019/08/20	4	49.48	6	49.46	49.50	-2	1,515	-0.13%
2019/08/19	3	47.80	1	48.15	47.90	2	1,449	0.14%
2019/08/16	0	0.00	6	47.39	47.50	-6	1,457	-0.41%
2019/08/15	1	46.40	0	0.00	46.20	1	1,443	0.07%
2019/08/12	6	46.70	0	0.00	46.30	6	1,429	0.42%
2019/08/08	0	0.00	5	48.12	48.30	-5	1,416	-0.35%
2019/08/07	2	47.10	0	0.00	47.00	2	1,402	0.14%
2019/08/06	0	0.00	4	47.21	47.80	-4	1,405	-0.28%
2019/08/05	0	0.00	1	47.85	47.30	-1	1,407	-0.07%
2019/08/02	8	48.11	4	47.98	47.30	4	1,407	0.28%
2019/08/01	1	49.00	1	49.00	49.45	0	1,378	0.00%
2019/07/31	7	50.24	1	49.85	49.70	6	1,375	0.44%
2019/07/30	10	52.98	6	53.03	52.00	4	1,298	0.31%
2019/07/29	2	51.20	3	51.77	51.80	-1	1,175	-0.09%
2019/07/26	3	51.30	0	0.00	51.30	3	1,160	0.26%
2019/07/25	2	51.60	2	51.90	51.90	0	1,136	0.00%
2019/07/24	0	0.00	5	51.58	51.70	-5	1,129	-0.44%
2019/07/23	2	50.90	0	0.00	50.40	2	1,132	0.18%
2019/07/22	3	50.93	6	51.15	51.00	-3	1,122	-0.27%
2019/07/19	5	50.10	6	50.93	51.20	-1	1,111	-0.09%
2019/07/18	2	49.08	0	0.00	49.20	2	1,060	0.19%
2019/07/12	2	50.08	0	0.00	50.10	2	1,104	0.18%
2019/07/11	0	0.00	2	50.20	50.30	-2	1,112	-0.18%
2019/07/10	0	0.00	2	49.03	49.60	-2	1,085	-0.18%
2019/07/09	1	47.90	1	47.25	47.20	0	1,049	0.00%
2019/07/08	2	48.00	0	0.00	47.95	2	1,062	0.19%
2019/07/05	1	49.20	0	0.00	48.20	1	1,087	0.09%
2019/07/04	0	0.00	4	48.24	48.50	-4	1,129	-0.35%
2019/07/03	1	46.95	0	0.00	47.00	1	1,106	0.09%
2019/07/02	0	0.00	2	48.05	48.20	-2	1,135	-0.18%
2019/07/01	1	47.60	4	47.28	48.00	-3	1,149	-0.26%
2019/06/26	2	45.20	1	45.00	45.65	1	1,172	0.09%
2019/06/25	2	45.60	0	0.00	45.45	2	1,212	0.17%
2019/06/24	2	45.38	2	45.85	45.80	0	1,230	0.00%
2019/06/21	0	0.00	1	46.30	45.65	-1	1,287	-0.08%
2019/06/20	0	0.00	2	44.65	45.60	-2	1,281	-0.16%
2019/06/19	2	43.60	0	0.00	44.00	2	1,386	0.14%
2019/06/18	1	43.35	1	43.75	43.30	0	1,482	0.00%
2019/06/17	1	43.30	0	0.00	43.40	1	1,560	0.06%
2019/06/13	1	44.10	0	0.00	44.20	1	1,812	0.06%
2019/06/12	1	44.15	0	0.00	44.35	1	1,849	0.05%
2019/06/11	0	0.00	4	44.61	44.25	-4	1,861	-0.21%
2019/06/10	0	0.00	3	43.60	43.25	-3	1,856	-0.16%
2019/06/06	5	43.26	0	0.00	42.85	5	1,900	0.26%
2019/05/29	1	43.50	0	0.00	42.60	1	1,960	0.05%
2019/05/27	1	44.05	0	0.00	44.05	1	2,027	0.05%
2019/05/24	1	45.25	1	45.40	45.60	0	2,048	0.00%
2019/05/23	0	0.00	1	46.75	44.50	-1	2,126	-0.05%
2019/05/20	1	44.35	0	0.00	44.20	1	2,230	0.04%
2019/05/17	25	44.91	0	0.00	45.00	25	2,251	1.11%
2019/05/16	0	0.00	25	45.38	45.00	-25	2,308	-1.08%
2019/05/13	1	47.60	0	0.00	46.60	1	2,476	0.04%
2019/05/10	0	0.00	1	47.50	47.95	-1	2,492	-0.04%
2019/05/09	2	47.28	2	47.28	47.15	0	2,493	0.00%
2019/05/08	1	47.90	1	48.00	48.30	0	2,497	0.00%
2019/05/07	0	0.00	2	49.20	48.95	-2	2,495	-0.08%
2019/05/06	2	48.53	0	0.00	48.00	2	2,520	0.08%
2019/05/03	1	50.30	1	50.10	50.20	0	2,542	0.00%
2019/04/29	4	49.44	10	49.90	48.10	-6	2,845	-0.21%
2019/04/26	1	51.40	0	0.00	50.80	1	2,894	0.03%
2019/04/25	11	52.13	3	51.87	51.40	8	2,978	0.27%
2019/04/24	0	0.00	6	51.77	51.20	-6	3,042	-0.20%
2019/04/23	1	51.80	2	51.85	51.90	-1	3,045	-0.03%
2019/04/22	7	51.80	2	52.10	52.70	5	3,037	0.16%
2019/04/19	3	51.07	0	0.00	50.80	3	3,017	0.10%
2019/04/18	0	0.00	7	51.24	50.40	-7	3,009	-0.23%
2019/04/17	1	51.50	0	0.00	51.40	1	3,023	0.03%
2019/04/16	1	50.50	0	0.00	51.00	1	3,014	0.03%
2019/04/15	1	51.30	1	51.40	51.00	0	2,996	0.00%
2019/04/12	1	51.80	2	52.10	50.90	-1	2,998	-0.03%
2019/04/11	0	0.00	2	53.10	52.30	-2	2,988	-0.07%
2019/04/10	7	54.74	4	54.80	54.00	3	2,958	0.10%
2019/04/09	1	53.70	0	0.00	53.90	1	2,891	0.03%
2019/04/02	2	52.50	3	51.93	51.80	-1	2,817	-0.04%
2019/04/01	1	51.60	0	0.00	51.90	1	2,802	0.04%
2019/03/29	1	51.90	1	52.00	51.80	0	2,776	0.00%
2019/03/28	3	51.50	1	52.30	51.40	2	2,767	0.07%
2019/03/27	4	51.55	15	51.66	51.90	-11	2,734	-0.40%
2019/03/26	13	52.17	7	52.50	52.00	6	2,714	0.22%
2019/03/25	2	51.25	3	51.63	51.00	-1	2,657	-0.04%
2019/03/22	14	54.76	8	53.11	52.50	6	2,627	0.23%
2019/03/21	6	53.22	1	54.30	53.60	5	2,509	0.20%
2019/03/20	3	51.90	1	52.60	53.00	2	2,412	0.08%
2019/03/19	2	51.95	7	51.59	51.90	-5	2,367	-0.21%
2019/03/18	1	48.40	1	49.00	49.20	0	2,145	0.00%
2019/03/12	2	48.33	1	48.45	48.10	1	2,173	0.05%
2019/03/06	0	0.00	1	48.15	48.10	-1	2,397	-0.04%
2019/03/04	0	0.00	1	47.65	47.90	-1	2,501	-0.04%
2019/02/26	1	48.20	0	0.00	48.10	1	2,515	0.04%
2019/02/22	5	48.84	2	49.10	48.45	3	2,497	0.12%
2019/02/21	3	47.83	6	49.05	49.80	-3	2,425	-0.12%
2019/02/20	0	0.00	1	47.60	47.60	-1	2,324	-0.04%
2019/02/18	0	0.00	1	47.10	46.60	-1	2,297	-0.04%
2019/02/15	5	48.03	4	47.96	47.35	1	2,274	0.04%
2019/02/14	3	48.07	5	48.45	48.35	-2	2,210	-0.09%
2019/02/13	4	47.84	2	48.18	48.60	2	2,158	0.09%
2019/02/12	3	45.57	2	47.00	47.45	1	2,079	0.05%
2019/02/11	4	45.80	6	45.62	45.60	-2	2,032	-0.10%
2019/01/30	0	0.00	1	46.70	46.10	-1	2,009	-0.05%
2019/01/29	1	46.70	0	0.00	46.50	1	2,013	0.05%
2019/01/28	0	0.00	3	48.00	47.75	-3	2,005	-0.15%
2019/01/25	24	48.31	22	47.57	47.50	2	2,017	0.10%
2019/01/24	18	47.64	16	47.91	47.50	2	1,998	0.10%
2019/01/22	17	47.28	16	47.59	47.50	1	1,954	0.05%
2019/01/21	7	48.32	6	48.68	48.15	1	1,914	0.05%
2019/01/18	1	45.30	9	45.53	46.80	-8	1,678	-0.48%
2019/01/17	8	45.29	1	45.55	44.00	7	1,608	0.44%
2019/01/16	6	43.84	5	44.21	45.20	1	1,529	0.07%
2019/01/15	1	41.25	1	41.70	41.85	0	1,464	0.00%
2019/01/14	0	0.00	3	41.90	41.05	-3	1,479	-0.20%
2019/01/10	2	41.95	9	42.14	41.95	-7	1,493	-0.47%
2019/01/09	2	41.73	2	42.55	42.20	0	1,493	0.00%
2019/01/08	0	0.00	3	40.28	40.65	-3	1,472	-0.20%
2019/01/04	3	37.70	1	38.80	38.75	2	1,520	0.13%
2019/01/03	0	0.00	1	38.10	37.80	-1	1,530	-0.07%
2018/12/26	1	40.95	3	39.75	39.60	-2	1,571	-0.13%
2018/12/24	0	0.00	1	41.15	41.40	-1	1,572	-0.06%
2018/12/21	4	39.49	0	0.00	39.90	4	1,572	0.25%
2018/12/20	2	40.20	6	39.45	39.20	-4	1,569	-0.25%
2018/12/19	1	41.00	1	41.15	40.90	0	1,569	0.00%
2018/12/18	1	41.20	1	40.80	41.00	0	1,578	0.00%
2018/12/17	2	40.70	0	0.00	41.10	2	1,583	0.13%
2018/12/14	2	41.58	0	0.00	41.40	2	1,594	0.13%
2018/12/13	3	42.43	1	42.15	42.50	2	1,606	0.12%
2018/12/12	2	43.23	0	0.00	42.90	2	1,618	0.12%
2018/12/07	2	43.15	12	43.43	42.80	-10	1,620	-0.62%
2018/12/05	3	46.05	1	46.45	45.90	2	1,601	0.12%
2018/12/04	0	0.00	20	48.45	48.30	-20	1,574	-1.27%
2018/12/03	0	0.00	2	49.03	48.45	-2	1,569	-0.13%
2018/11/30	4	47.94	0	0.00	48.45	4	1,534	0.26%
2018/11/29	1	48.35	3	47.45	49.20	-2	1,471	-0.14%
2018/11/28	4	44.43	5	44.68	45.40	-1	1,334	-0.07%
2018/11/27	0	0.00	1	40.15	41.55	-1	1,233	-0.08%
2018/11/26	0	0.00	4	39.16	39.70	-4	1,199	-0.33%
2018/11/23	3	38.87	2	38.65	38.25	1	1,185	0.08%
2018/11/22	0	0.00	10	39.68	39.25	-10	1,166	-0.86%
2018/11/21	10	38.00	0	0.00	38.00	10	1,130	0.88%
2018/11/20	3	37.80	0	0.00	37.90	3	1,124	0.27%
2018/11/15	2	36.00	0	0.00	36.10	2	1,137	0.18%
2018/11/09	0	0.00	2	37.00	37.10	-2	1,252	-0.16%
2018/11/07	1	36.70	1	38.20	37.90	0	1,267	0.00%
2018/10/31	0	0.00	30	35.78	36.45	-30	1,261	-2.38%
2018/10/29	1	32.75	1	33.25	34.60	0	1,243	0.00%
2018/10/26	2	34.15	2	33.63	33.60	0	1,251	0.00%
2018/10/25	1	34.50	1	34.95	34.45	0	1,270	0.00%
2018/10/24	2	36.03	2	36.58	36.25	0	1,284	0.00%
2018/10/23	15	37.48	0	0.00	36.85	15	1,309	1.15%
2018/10/19	1	36.70	21	37.73	39.50	-20	1,313	-1.52%
2018/10/18	0	0.00	4	36.83	37.00	-4	1,297	-0.31%
2018/10/17	0	0.00	1	37.00	36.10	-1	1,286	-0.08%
2018/10/16	4	36.05	6	36.78	35.80	-2	1,282	-0.16%
2018/10/15	0	0.00	1	36.00	35.75	-1	1,276	-0.08%
2018/10/12	2	33.70	4	34.66	34.85	-2	1,281	-0.16%
2018/10/11	6	34.53	0	0.00	34.50	6	1,246	0.48%
2018/10/09	3	38.22	0	0.00	38.30	3	1,228	0.24%
2018/10/08	1	39.60	1	40.00	40.10	0	1,222	0.00%
2018/10/04	5	41.63	5	41.43	41.20	0	1,220	0.00%
2018/09/27	1	44.20	2	44.43	44.60	-1	1,217	-0.08%
2018/09/26	2	44.95	0	0.00	44.80	2	1,231	0.16%
2018/09/25	0	0.00	2	45.53	45.35	-2	1,243	-0.16%
2018/09/20	2	43.95	0	0.00	43.80	2	1,259	0.16%
2018/09/19	0	0.00	2	44.60	44.65	-2	1,257	-0.16%
2018/09/18	14	43.74	9	43.81	43.40	5	1,254	0.40%
2018/09/17	2	44.70	2	44.95	45.00	0	1,250	0.00%
2018/09/14	1	45.75	0	0.00	45.75	1	1,246	0.08%
2018/09/13	4	44.68	5	45.01	45.00	-1	1,225	-0.08%
2018/09/12	10	45.02	5	44.38	44.35	5	1,221	0.41%
2018/09/11	13	47.49	3	47.77	47.20	10	1,208	0.83%
2018/09/10	22	49.08	4	47.53	47.20	18	1,207	1.49%
2018/09/07	7	50.29	7	50.31	49.60	0	1,222	0.00%
2018/09/06	13	52.36	18	52.41	51.50	-5	1,225	-0.41%
2018/09/05	7	53.99	12	54.18	53.60	-5	1,249	-0.40%
2018/09/04	5	54.02	5	54.86	54.70	0	1,316	0.00%
2018/09/03	5	54.78	0	0.00	54.60	5	1,357	0.37%
2018/08/31	1	55.40	4	55.90	56.20	-3	1,418	-0.21%
2018/08/30	3	54.43	2	54.80	54.60	1	1,445	0.07%
2018/08/29	2	54.40	5	55.08	54.40	-3	1,501	-0.20%
2018/08/28	0	0.00	5	54.86	54.80	-5	1,568	-0.32%
2018/08/27	0	0.00	2	53.55	53.50	-2	1,596	-0.13%
2018/08/24	1	51.10	1	51.80	52.40	0	1,617	0.00%
2018/08/23	0.2	52.20	1	52.00	52.00	-0.8	1,705	-0.05%
2018/08/22	0	0.00	2	52.20	51.50	-2	1,742	-0.11%
2018/08/21	19	50.33	14	50.42	51.20	5	1,803	0.28%
2018/08/20	38.2	54.59	20	51.89	51.80	18.2	1,809	1.01%
2018/08/17	4.1	58.04	4	57.30	57.30	0.1	1,770	0.01%
2018/08/16	8	58.85	2	58.80	58.70	6	1,788	0.34%
2018/08/15	0.2	59.50	1	59.50	59.20	-0.8	1,797	-0.04%
2018/08/14	0	0.00	10	58.41	59.00	-10	1,820	-0.55%
2018/08/13	36	57.48	25	57.71	57.40	11	1,832	0.60%
2018/08/10	6	62.15	3	62.50	62.50	3	1,825	0.16%
2018/08/09	2	62.70	0	0.00	62.40	2	1,855	0.11%
2018/08/08	2	62.80	1	62.90	63.20	1	1,903	0.05%
2018/08/07	2	62.45	0	0.00	62.50	2	1,932	0.10%
2018/08/06	1	63.00	5	62.62	62.90	-4	1,973	-0.20%
2018/08/03	1	63.00	0	0.00	63.30	1	2,012	0.05%
2018/08/01	1	62.30	3	63.43	64.00	-2	2,059	-0.10%
2018/07/31	1	62.10	1	63.40	61.70	0	2,068	0.00%
2018/07/30	0	0.00	4	63.93	63.00	-4	2,067	-0.19%
2018/07/27	2	63.30	8	63.20	63.40	-6	2,066	-0.29%
2018/07/26	1	61.60	0	0.00	61.80	1	2,072	0.05%
2018/07/25	0.1	61.40	5	61.34	61.40	-4.9	2,109	-0.23%
2018/07/24	0	0.00	4	60.63	60.60	-4	2,121	-0.19%
2018/07/23	7	60.13	1	59.90	59.90	6	2,153	0.28%
2018/07/20	4	61.00	2	61.20	61.20	2	2,191	0.09%
2018/07/19	1	62.00	1	63.20	61.50	0	2,250	0.00%
2018/07/18	5	60.70	0	0.00	61.00	5	2,270	0.22%
2018/07/13	6	60.72	0	0.00	60.50	6	2,407	0.25%
2018/07/12	0	0.00	4	60.55	60.40	-4	2,422	-0.17%
2018/07/11	4	59.95	0	0.00	59.90	4	2,429	0.16%
2018/07/10	0	0.00	6	61.73	61.30	-6	2,450	-0.24%
2018/07/06	0	0.00	5	60.92	60.60	-5	2,477	-0.20%
2018/07/05	2	59.50	0	0.00	59.50	2	2,490	0.08%
2018/07/04	11	59.42	3	59.70	59.40	8	2,503	0.32%
2018/07/03	12	61.83	11	60.47	60.20	1	2,496	0.04%
2018/07/02	4	62.65	0	0.00	62.90	4	2,495	0.16%
2018/06/29	0	0.00	4	62.63	63.00	-4	2,509	-0.16%
2018/06/28	2	60.30	0	0.00	60.00	2	2,495	0.08%
2018/06/27	1	62.10	6	61.70	61.30	-5	2,515	-0.20%
2018/06/26	9	61.92	0	0.00	61.80	9	2,525	0.36%
2018/06/25	5	63.48	2	63.40	63.00	3	2,522	0.12%
2018/06/22	5	65.44	1	65.70	65.40	4	2,528	0.16%
2018/06/21	0	0.00	6	66.40	66.80	-6	2,545	-0.24%
2018/06/20	3	64.90	0	0.00	64.50	3	2,572	0.12%
2018/06/19	0	0.00	3	65.53	65.00	-3	2,600	-0.12%
2018/06/15	2	66.95	1	68.00	66.90	1	2,621	0.04%
2018/06/14	1	68.70	0	0.00	68.50	1	2,611	0.04%
2018/06/13	3	70.23	1	69.70	69.10	2	2,624	0.08%
2018/06/12	4	71.30	3	72.20	70.70	1	2,696	0.04%
2018/06/11	1	69.00	2	70.50	71.00	-1	2,816	-0.04%
2018/06/07	5	68.54	8	68.58	68.60	-3	2,822	-0.11%
2018/06/06	7	69.07	3	69.97	68.50	4	2,878	0.14%
2018/06/05	2	67.60	7	68.87	67.70	-5	2,852	-0.18%
2018/06/04	1	67.70	11	67.79	67.40	-10	2,807	-0.36%
2018/06/01	2.2	65.26	3	65.63	65.40	-0.8	2,806	-0.03%
2018/05/31	6	68.38	6	67.25	66.60	0	2,799	0.00%
2018/05/30	21	65.02	16	64.74	65.20	5	2,739	0.18%
2018/05/29	6	64.28	8	65.13	65.20	-2	2,724	-0.07%
2018/05/28	2	63.50	9	63.47	64.00	-7	2,688	-0.26%
2018/05/25	3	60.90	5	61.32	61.20	-2	2,701	-0.07%
2018/05/24	1	60.50	1	61.80	60.30	0	2,943	0.00%
2018/05/23	1	59.60	0	0.00	59.50	1	2,988	0.03%
2018/05/21	1	59.90	3	61.03	61.20	-2	3,092	-0.06%
2018/05/18	3	60.07	4	60.15	59.50	-1	3,116	-0.03%
2018/05/17	3	60.27	4	60.60	60.00	-1	3,163	-0.03%
2018/05/16	0	0.00	9	61.34	61.90	-9	3,175	-0.28%
2018/05/15	7	59.24	5	59.44	58.90	2	3,205	0.06%
2018/05/14	5	60.32	7	60.69	60.20	-2	3,291	-0.06%
2018/05/11	2	58.85	3	59.37	59.30	-1	3,337	-0.03%
2018/05/10	1	58.50	4	58.03	58.80	-3	3,370	-0.09%
2018/05/09	3	56.87	1	56.90	56.90	2	3,412	0.06%
2018/05/08	0	0.00	1	58.20	58.10	-1	3,484	-0.03%
2018/05/07	0	0.00	2	57.15	57.30	-2	3,824	-0.05%
2018/05/04	5	55.14	3	55.60	55.30	2	4,058	0.05%
2018/05/03	1	56.00	7	55.69	56.10	-6	4,106	-0.15%
2018/05/02	2	54.30	0	0.00	54.10	2	4,069	0.05%
2018/04/27	5	55.72	3	55.90	55.70	2	4,058	0.05%
2018/04/25	3	58.00	1	57.10	58.00	2	4,114	0.05%
2018/04/24	17	55.42	18	54.81	54.70	-1	4,081	-0.02%
2018/04/23	11	58.80	13	58.44	57.00	-2	4,040	-0.05%
2018/04/20	5	61.20	0	0.00	60.60	5	3,983	0.13%
2018/04/19	7	63.89	1	64.60	63.20	6	3,962	0.15%
2018/04/18	6	63.90	0	0.00	63.90	6	3,956	0.15%
2018/04/17	0	0.00	2	66.60	66.40	-2	3,924	-0.05%
2018/04/16	9	65.82	1	66.30	66.40	8	3,932	0.20%
2018/04/13	1	67.60	1	68.10	67.00	0	3,916	0.00%
2018/04/12	4	67.95	0	0.00	68.00	4	3,925	0.10%
2018/04/11	4	68.95	2	69.00	69.00	2	3,939	0.05%
2018/04/10	1	70.60	1	71.30	69.60	0	4,012	0.00%
2018/04/09	15	70.32	3	71.17	71.40	12	4,022	0.30%
2018/04/03	5	68.38	2	68.65	69.30	3	4,036	0.07%
2018/04/02	10	70.23	0	0.00	69.60	10	4,060	0.25%
2018/03/30	0	0.00	3	72.10	71.20	-3	4,050	-0.07%
2018/03/29	12	70.68	0	0.00	70.70	12	4,055	0.30%
2018/03/28	2	71.70	0	0.00	71.30	2	4,043	0.05%
2018/03/27	0	0.00	3	71.90	71.90	-3	4,091	-0.07%
2018/03/26	5	71.46	0	0.00	71.30	5	4,127	0.12%
2018/03/23	4	72.00	2	72.55	72.00	2	4,123	0.05%
2018/03/22	1	74.00	0	0.00	74.00	1	4,101	0.02%
2018/03/21	6	74.58	3	75.30	74.50	3	4,083	0.07%
2018/03/20	5	74.16	0	0.00	74.10	5	4,067	0.12%
2018/03/19	10	74.74	1	75.40	75.40	9	4,087	0.22%
2018/03/15	0	0.00	18	75.38	76.70	-18	3,974	-0.45%
2018/03/14	4	73.43	4	74.00	72.90	0	3,800	0.00%
2018/03/13	2	73.35	2	74.00	74.00	0	3,780	0.00%
2018/03/12	2	73.90	1	73.20	72.90	1	3,782	0.03%
2018/03/09	4	70.08	0	0.00	71.00	4	3,731	0.11%
2018/03/08	2	69.75	0	0.00	70.10	2	3,757	0.05%
2018/03/07	2	70.65	0	0.00	69.80	2	3,746	0.05%
2018/03/06	0	0.00	4	72.73	72.00	-4	3,766	-0.11%
2018/03/02	2	72.60	0	0.00	72.60	2	3,786	0.05%
2018/03/01	8	73.30	1	74.20	73.50	7	3,786	0.18%
2018/02/27	3	73.27	1	74.30	73.00	2	3,792	0.05%
2018/02/26	2	76.60	18	76.29	74.30	-16	3,813	-0.42%
2018/02/23	0	0.00	20	73.38	72.50	-20	3,599	-0.56%
2018/02/22	8	71.48	11	72.34	72.00	-3	3,588	-0.08%
2018/02/21	20	71.33	4	71.05	70.90	16	3,585	0.45%
2018/02/12	3	68.07	0	0.00	67.80	3	3,546	0.08%
2018/02/09	3	70.00	1	66.50	70.20	2	3,523	0.06%
2018/02/08	4	70.23	3	70.67	70.30	1	3,476	0.03%
2018/02/07	4	70.88	33	70.01	70.00	-29	3,452	-0.84%
2018/02/06	13	69.98	13	67.85	67.40	0	3,403	0.00%
2018/02/05	4	70.93	4	72.40	73.70	0	3,340	0.00%
2018/02/02	12	74.09	5	72.90	71.60	7	3,287	0.21%
2018/02/01	16	75.04	0	0.00	74.30	16	3,291	0.49%
2018/01/31	10	73.70	22	75.06	76.10	-12	3,304	-0.36%
2018/01/30	36	77.87	9	76.58	75.30	27	3,489	0.77%
2018/01/29	1	73.70	43	73.39	75.70	-42	3,226	-1.30%
2018/01/26	26	69.78	37	68.96	68.90	-11	3,025	-0.36%
2018/01/25	1	65.80	0	0.00	65.50	1	3,039	0.03%
2018/01/24	2	65.60	0	0.00	65.70	2	3,137	0.06%
2018/01/23	0	0.00	5	66.90	65.80	-5	3,186	-0.16%
2018/01/22	6	66.02	0	0.00	66.20	6	3,276	0.18%
2018/01/19	6	68.58	3	69.70	67.20	3	3,328	0.09%
2018/01/18	0	0.00	1	67.20	68.10	-1	3,280	-0.03%
2018/01/17	2	66.35	0	0.00	66.20	2	3,387	0.06%
2018/01/16	15	66.43	0	0.00	66.80	15	3,491	0.43%
2018/01/15	38	67.00	3	68.20	67.30	35	3,555	0.98%
2018/01/11	3	63.50	1	63.90	64.20	2	3,922	0.05%
2018/01/10	1	63.30	0	0.00	63.40	1	4,100	0.02%
2018/01/09	3	64.90	21	65.10	65.00	-18	4,237	-0.42%
2018/01/05	4	66.68	5	67.50	67.40	-1	4,639	-0.02%
2018/01/04	0	0.00	1	67.50	67.70	-1	4,687	-0.02%
2018/01/02	4	63.08	12	63.73	64.10	-8	4,629	-0.17%