新唐 (4919)-臺銀-鳳山券商分點個股進出

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
124.0
漲跌
▼0.5
漲幅
-0.40%
成交量
1,618張
產業
上市半導體類股
1453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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	1	124.00	2	124.50	124.00	-1	2,117	-0.05%
2024/06/13	1	124.50	0	0.00	124.50	1	2,115	0.05%
2024/06/12	0	0.00	0.2	125.00	125.00	-0.2	2,110	-0.01%
2024/06/11	0	0.00	1	127.00	125.00	-1	2,093	-0.05%
2024/06/07	0	0.00	1	124.50	123.50	-1	2,092	-0.05%
2024/06/06	3	123.50	0	0.00	123.50	3	2,091	0.14%
2024/06/05	1.1	125.55	1	124.50	124.50	0.1	2,100	0.01%
2024/06/04	1	125.50	0	0.00	124.50	1	2,142	0.05%
2024/06/03	4.1	125.76	4	126.50	125.50	0.1	2,168	0.00%
2024/05/31	0.1	128.50	0.1	129.00	128.00	0	2,163	0.00%
2024/05/30	0	0.00	1	128.00	129.00	-1	2,163	-0.05%
2024/05/29	1.2	128.82	0.5	129.50	128.50	0.7	2,177	0.03%
2024/05/28	1.1	130.85	10	129.20	131.50	-8.9	2,142	-0.41%
2024/05/27	3	123.17	0	0.00	123.00	3	2,040	0.15%
2024/05/24	1	124.50	1.1	126.00	124.50	-0.1	2,047	0.00%
2024/05/22	0.1	128.00	1.2	127.50	128.00	-1.2	2,071	-0.06%
2024/05/21	0	0.00	2	127.50	127.00	-2	2,064	-0.10%
2024/05/20	0	0.00	6	124.67	124.50	-6	2,037	-0.29%
2024/05/17	1	123.00	1	122.50	123.00	0	2,036	0.00%
2024/05/16	0.2	124.29	2.5	124.70	124.50	-2.3	2,065	-0.11%
2024/05/15	0	0.00	1	124.00	125.00	-1	2,074	-0.05%
2024/05/14	1.1	123.48	0	0.00	123.00	1.1	2,101	0.05%
2024/05/13	0	0.00	0	123.00	122.50	0	2,115	0.00%
2024/05/10	1	122.50	1	123.50	123.00	0	2,115	0.00%
2024/05/09	2	122.50	0	0.00	122.50	2	2,111	0.09%
2024/05/08	5	123.80	0	0.00	124.00	5	2,097	0.24%
2024/05/07	1	124.50	3	125.50	126.00	-2	2,083	-0.10%
2024/05/06	10.2	125.36	3	124.67	123.50	7.2	2,067	0.35%
2024/05/03	1	133.50	0	0.00	130.00	1	1,987	0.05%
2024/05/02	1	131.00	4	131.00	131.50	-3	1,970	-0.15%
2024/04/30	0.1	129.00	0	0.00	129.50	0.1	1,963	0.00%
2024/04/29	5	132.70	3	130.50	130.50	2	1,951	0.10%
2024/04/26	0	0.00	3	130.00	130.50	-3	1,912	-0.16%
2024/04/25	1.1	127.57	0	0.00	127.50	1.1	1,914	0.05%
2024/04/24	0	0.00	1.3	131.88	131.50	-1.3	1,911	-0.07%
2024/04/22	0.1	128.00	1	127.50	127.50	-1	1,914	-0.05%
2024/04/19	3.1	127.58	0	0.00	127.00	3.1	1,898	0.16%
2024/04/18	0.6	132.35	3	131.17	132.50	-2.4	1,831	-0.13%
2024/04/17	2	128.25	2	129.25	129.00	0	1,775	0.00%
2024/04/16	0	0.00	2	126.75	127.50	-2	1,755	-0.11%
2024/04/15	1	129.51	1	130.00	129.00	0	1,793	0.00%
2024/04/12	0	0.00	4	128.50	129.50	-4	1,774	-0.23%
2024/04/11	0	0.00	1	127.50	127.50	-1	1,797	-0.06%
2024/04/10	1	129.50	21	127.76	127.50	-20	1,826	-1.09%
2024/04/08	2	126.50	0	0.00	126.00	2	1,836	0.11%
2024/04/03	1.1	126.05	2	127.00	127.00	-0.9	1,836	-0.05%
2024/04/02	2	126.25	1.6	126.31	126.50	0.4	1,884	0.02%
2024/04/01	0	0.00	2	124.50	124.50	-2	1,860	-0.11%
2024/03/29	1.6	123.69	3	124.00	122.50	-1.4	1,858	-0.07%
2024/03/28	1	123.00	1	124.00	124.00	0	1,840	0.00%
2024/03/27	1	125.00	0	0.00	123.50	1	1,845	0.05%
2024/03/26	2	123.00	0	0.00	122.00	2	1,831	0.11%
2024/03/22	11	122.55	10	123.00	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	1	123.00	1	123.50	123.00	0	1,956	0.00%
2024/03/19	2	121.26	2	123.00	121.50	0	2,010	0.00%
2024/03/18	0	0.00	1	119.50	121.50	-1	2,013	-0.05%
2024/03/13	0.1	122.18	0	0.00	122.00	0.1	2,048	0.01%
2024/03/11	3	125.33	2	123.50	125.00	1	2,118	0.05%
2024/03/08	5.3	123.54	2	124.50	122.00	3.3	2,162	0.15%
2024/03/07	1	126.50	0	0.00	125.50	1	2,176	0.05%
2024/03/06	3	127.33	0	0.00	127.00	3	2,210	0.14%
2024/03/05	2	128.50	0.2	129.00	128.50	1.8	2,317	0.08%
2024/03/04	1.2	130.13	0	0.00	129.50	1.2	2,578	0.04%
2024/02/29	0	0.00	1.2	128.83	129.00	-1.2	2,825	-0.04%
2024/02/27	2	128.75	0	0.00	128.50	2	2,883	0.07%
2024/02/26	1.1	129.54	0	0.00	129.50	1.1	2,944	0.04%
2024/02/23	3	132.17	1	131.00	131.00	2	3,044	0.07%
2024/02/20	1	132.00	1	132.00	131.50	0	3,139	0.00%
2024/02/19	4	131.63	3	132.50	132.50	1	3,190	0.03%
2024/02/16	1	128.50	0	0.00	128.50	1	3,428	0.03%
2024/02/15	2	128.00	1	126.50	128.50	1	3,434	0.03%
2024/02/05	2	128.00	0	0.00	127.00	2	3,445	0.06%
2024/02/02	4	128.50	4	129.00	129.00	0	3,451	0.00%
2024/02/01	1	128.00	2.2	128.27	129.00	-1.2	3,452	-0.03%
2024/01/30	1	129.00	0.2	130.50	129.00	0.8	3,478	0.02%
2024/01/29	0	0.00	0.8	130.46	130.50	-0.8	3,503	-0.02%
2024/01/26	3	130.17	1	130.00	129.50	2	3,572	0.06%
2024/01/25	1	131.00	0.1	131.50	131.00	0.9	3,604	0.03%
2024/01/24	1	131.50	0.4	132.21	131.00	0.7	3,620	0.02%
2024/01/22	1	134.00	0.1	133.50	133.50	0.9	3,639	0.02%
2024/01/19	0.2	132.50	6	132.00	132.50	-5.8	3,646	-0.16%
2024/01/18	0.1	129.00	1	131.00	130.00	-0.9	3,651	-0.02%
2024/01/17	3.1	131.19	2	133.25	130.00	1.1	3,651	0.03%
2024/01/15	0	0.00	1	135.00	135.00	-1	3,653	-0.03%
2024/01/12	0.3	134.63	0	0.00	134.50	0.3	3,671	0.01%
2024/01/10	0	0.00	0	135.50	134.50	0	3,780	0.00%
2024/01/09	1.1	133.08	1	133.50	135.00	0.1	3,800	0.00%
2024/01/05	1.4	139.54	1	142.50	139.50	0.4	3,835	0.01%
2024/01/04	2	141.00	0	0.00	141.00	2	3,817	0.05%
2024/01/03	1	138.50	2.1	141.81	142.00	-1.1	3,801	-0.03%
2024/01/02	2	141.00	0	0.00	141.50	2	3,795	0.05%
2023/12/29	2	141.03	2.1	141.57	142.00	-0.1	3,793	0.00%
2023/12/28	7.6	142.71	5.1	142.73	142.00	2.5	3,785	0.07%
2023/12/27	1	139.50	0	0.00	139.50	1	3,725	0.03%
2023/12/26	1	139.50	1.5	139.67	140.00	-0.5	3,729	-0.01%
2023/12/25	1	138.50	0	140.00	140.00	1	3,726	0.03%
2023/12/22	1	139.00	0	0.00	139.50	1	3,734	0.03%
2023/12/21	7	138.00	3.1	138.02	137.50	3.9	3,727	0.11%
2023/12/20	0	0.00	1	139.00	137.50	-1	3,735	-0.03%
2023/12/19	1	138.50	1	138.50	139.00	0	3,752	0.00%
2023/12/18	2.1	139.52	1	137.50	137.50	1.1	3,749	0.03%
2023/12/15	6.3	147.57	6.1	142.33	141.00	0.2	3,721	0.01%
2023/12/14	2	147.75	3.1	147.02	148.50	-1.1	3,738	-0.03%
2023/12/13	2.1	143.55	1	144.50	143.50	1.1	3,695	0.03%
2023/12/12	0	0.00	2	145.00	145.00	-2	3,705	-0.05%
2023/12/11	0	144.50	1.1	144.55	145.50	-1.1	3,757	-0.03%
2023/12/08	1	143.50	2	143.75	143.00	-1	3,889	-0.03%
2023/12/07	4.4	142.84	4	142.13	142.00	0.4	3,886	0.01%
2023/12/06	4.2	145.13	1	146.00	145.50	3.2	3,856	0.08%
2023/12/05	5.3	145.45	9	146.56	146.00	-3.7	3,838	-0.10%
2023/12/04	0.1	149.50	31.1	149.50	149.50	-31	3,806	-0.82%
2023/11/30	6.3	149.24	9	149.17	148.50	-2.7	3,801	-0.07%
2023/11/29	16	148.69	31	149.71	149.50	-15	3,692	-0.40%
2023/11/28	1.1	143.23	7	143.86	144.00	-6	3,441	-0.17%
2023/11/27	1.1	143.50	14.5	143.66	141.50	-13.4	3,349	-0.40%
2023/11/24	1	139.50	12	140.21	139.00	-11	3,216	-0.34%
2023/11/22	5.1	139.46	9.1	140.56	140.50	-3.9	3,120	-0.13%
2023/11/21	1.2	137.57	1.1	138.00	138.00	0.1	3,036	0.00%
2023/11/20	1	138.50	2	139.25	138.50	-1	3,037	-0.03%
2023/11/17	2.2	138.40	2	137.75	138.50	0.2	3,057	0.00%
2023/11/16	2	137.00	1.2	136.76	136.50	0.8	3,041	0.03%
2023/11/15	6.1	137.90	17.8	138.05	138.00	-11.7	3,016	-0.39%
2023/11/14	0.3	132.33	0	0.00	133.00	0.3	2,750	0.01%
2023/11/13	3	132.17	4	132.50	132.50	-1	2,771	-0.04%
2023/11/10	2	130.75	8	130.75	131.00	-6	2,750	-0.22%
2023/11/09	2.1	129.50	0	0.00	129.50	2.1	2,758	0.08%
2023/11/08	1	130.50	1	130.50	131.00	0	2,786	0.00%
2023/11/07	0	0.00	1	129.50	130.50	-1	2,781	-0.04%
2023/11/03	8.1	127.43	4	128.38	127.50	4.1	2,829	0.14%
2023/11/02	0	0.00	2	130.25	131.00	-2	2,812	-0.07%
2023/11/01	1	127.50	2	128.75	128.50	-1	2,820	-0.04%
2023/10/31	3	127.17	2	129.00	127.00	1	2,866	0.03%
2023/10/30	0	0.00	2	126.75	128.00	-2	2,994	-0.07%
2023/10/27	3.1	125.55	0	0.00	125.50	3.1	3,209	0.10%
2023/10/26	2.3	126.92	1	127.00	127.00	1.3	3,431	0.04%
2023/10/25	0.3	130.50	0	0.00	129.00	0.3	3,545	0.01%
2023/10/23	1	132.50	0	0.00	128.00	1	3,647	0.03%
2023/10/20	0	0.00	6.3	131.52	132.50	-6.3	3,681	-0.17%
2023/10/19	1	132.50	2	132.25	132.50	-1	3,759	-0.03%
2023/10/18	9	130.89	2	132.27	130.00	7	3,850	0.18%
2023/10/17	0	131.00	4.6	130.92	130.00	-4.6	3,988	-0.11%
2023/10/16	3.1	131.18	5	130.70	130.50	-1.9	4,164	-0.05%
2023/10/13	3	130.33	7	130.07	131.00	-4	4,309	-0.09%
2023/10/12	0	0.00	1.3	127.54	128.50	-1.3	4,332	-0.03%
2023/10/11	2	126.75	0	0.00	126.00	2	4,416	0.05%
2023/10/06	0	0.00	12	126.50	128.00	-12	4,463	-0.27%
2023/10/05	4	125.00	4	125.13	126.50	0	4,468	0.00%
2023/10/04	2	123.50	5	124.00	125.00	-3	4,493	-0.07%
2023/10/03	1	125.00	0	0.00	125.00	1	4,518	0.02%
2023/10/02	1	126.50	0	0.00	126.00	1	4,591	0.02%
2023/09/28	4.3	124.55	4	124.50	125.00	0.3	4,703	0.01%
2023/09/27	3.3	124.00	0	0.00	124.50	3.3	4,946	0.07%
2023/09/26	1	125.00	0	0.00	125.50	1	5,084	0.02%
2023/09/25	8.3	127.50	2	127.74	126.50	6.3	5,098	0.12%
2023/09/22	1	125.50	0	0.00	128.00	1	5,066	0.02%
2023/09/21	3	128.17	2	127.50	127.50	1	5,038	0.02%
2023/09/20	5	131.00	4	131.13	130.50	1	5,033	0.02%
2023/09/19	3	134.17	1.1	132.64	132.50	1.9	5,046	0.04%
2023/09/18	2	131.75	23.1	133.94	134.00	-21.1	5,004	-0.42%
2023/09/15	15	132.53	1	133.00	132.50	14	5,003	0.28%
2023/09/14	0	0.00	4	132.25	132.00	-4	4,990	-0.08%
2023/09/13	12.1	131.83	17	131.68	130.00	-4.9	4,971	-0.10%
2023/09/12	0	0.00	5.2	128.71	128.50	-5.2	4,885	-0.11%
2023/09/11	4	127.38	3	128.33	126.50	1	4,966	0.02%
2023/09/08	0.7	128.00	2	128.50	127.00	-1.3	5,039	-0.03%
2023/09/07	2	128.00	1	128.50	127.50	1	5,196	0.02%
2023/09/06	1.2	127.61	4.3	128.80	129.00	-3.1	5,233	-0.06%
2023/09/05	2.5	126.10	4	127.50	128.50	-1.5	5,203	-0.03%
2023/09/04	0.1	122.88	0	0.00	123.50	0.1	5,169	0.00%
2023/09/01	2	123.25	1	123.50	123.50	1	5,171	0.02%
2023/08/31	1	123.00	1	123.50	123.50	0	5,189	0.00%
2023/08/30	2	121.75	9	122.78	123.00	-7	5,256	-0.13%
2023/08/29	9.4	118.03	1	119.50	120.00	8.4	5,283	0.16%
2023/08/28	1	120.00	1	121.00	120.00	0	5,292	0.00%
2023/08/25	0	0.00	5	120.51	120.50	-5	5,309	-0.09%
2023/08/23	8	117.87	6	120.50	121.50	2	5,455	0.04%
2023/08/22	7.2	121.34	18	120.03	120.00	-10.8	5,447	-0.20%
2023/08/21	8.3	122.94	0	0.00	121.50	8.3	5,471	0.15%
2023/08/18	4.7	125.98	1	125.00	125.00	3.7	5,494	0.07%
2023/08/17	1	124.50	2	126.25	127.00	-1	5,511	-0.02%
2023/08/16	0	0.00	1	123.50	125.50	-1	5,510	-0.02%
2023/08/15	1	126.50	0	0.00	125.00	1	5,599	0.02%
2023/08/14	0	121.50	3	121.67	125.50	-3	5,696	-0.05%
2023/08/11	1	124.99	5	124.70	124.00	-4	5,709	-0.07%
2023/08/10	0	124.00	8	124.00	124.50	-8	5,803	-0.14%
2023/08/08	9	129.11	6	129.17	130.00	3	5,864	0.05%
2023/08/07	4	127.50	6.3	128.20	129.00	-2.3	5,915	-0.04%
2023/08/04	4.1	125.51	1	126.00	126.50	3.1	5,943	0.05%
2023/08/02	34.2	129.26	9	128.94	126.50	25.2	6,058	0.42%
2023/08/01	36	136.90	6	137.58	133.00	30	6,000	0.50%
2023/07/31	13.2	138.32	11	139.00	140.00	2.2	5,836	0.04%
2023/07/28	7.1	141.80	24.1	141.38	142.00	-17	5,698	-0.30%
2023/07/27	6	139.33	8.3	139.56	139.50	-2.3	5,616	-0.04%
2023/07/26	7	137.91	1	139.50	136.50	6	5,628	0.11%
2023/07/25	3.2	140.97	5.2	139.71	139.00	-2	5,618	-0.04%
2023/07/24	37.1	139.45	7	140.86	140.00	30.1	5,584	0.54%
2023/07/21	10.3	139.32	7.4	139.53	140.00	2.9	5,630	0.05%
2023/07/20	17.5	143.89	29.3	143.85	142.00	-11.8	5,673	-0.21%
2023/07/19	14.1	143.14	10.3	143.42	141.50	3.7	5,475	0.07%
2023/07/18	9.2	139.43	15.7	139.77	141.00	-6.5	5,344	-0.12%
2023/07/17	5.1	137.10	8.1	137.50	138.00	-2.9	5,173	-0.06%
2023/07/14	7	136.64	27	136.91	137.00	-20	5,169	-0.39%
2023/07/13	10	133.05	10	134.35	133.00	0	5,120	0.00%
2023/07/12	2.1	132.26	0	132.50	131.50	2.1	5,077	0.04%
2023/07/11	5	133.60	10	134.00	133.50	-5	5,062	-0.10%
2023/07/10	3	130.50	0	0.00	131.00	3	5,068	0.06%
2023/07/07	5	131.50	7	131.21	131.00	-2	5,071	-0.04%
2023/07/06	19.5	135.92	8	135.50	134.00	11.5	5,046	0.23%
2023/07/05	29.1	138.05	20.5	137.57	136.00	8.5	4,982	0.17%
2023/07/04	13.1	134.27	18.1	134.06	135.50	-5	4,758	-0.11%
2023/07/03	3	128.83	0	0.00	129.00	3	4,642	0.06%
2023/06/30	0	0.00	1	128.50	128.50	-1	4,718	-0.02%
2023/06/29	1	127.00	5	128.80	128.00	-4	4,822	-0.08%
2023/06/28	1.1	128.00	2	128.50	127.00	-1	4,942	-0.02%
2023/06/27	3.1	128.90	0	0.00	128.00	3.1	5,056	0.06%
2023/06/26	4	129.63	3	131.00	131.00	1	5,095	0.02%
2023/06/21	5	129.00	28	127.50	128.00	-23	5,190	-0.44%
2023/06/20	4	130.88	2	129.75	129.50	2	5,593	0.04%
2023/06/19	1	131.50	2	132.75	130.50	-1	5,642	-0.02%
2023/06/16	10.1	132.30	4	132.00	131.50	6.1	5,638	0.11%
2023/06/15	8.1	133.18	9	133.67	134.00	-0.9	5,682	-0.02%
2023/06/14	18.3	133.01	13	134.31	130.50	5.3	5,637	0.09%
2023/06/13	4	134.00	14.5	134.98	135.00	-10.5	5,582	-0.19%
2023/06/12	2	129.76	4.5	129.87	130.50	-2.5	5,487	-0.05%
2023/06/09	3	128.00	0.1	128.50	128.00	2.9	5,465	0.05%
2023/06/08	6	127.00	0.9	127.22	126.00	5.1	5,502	0.09%
2023/06/07	0	128.50	0	0.00	129.00	0	5,548	0.00%
2023/06/06	4.1	128.61	0	0.00	127.00	4.1	5,595	0.07%
2023/06/05	0	129.83	3	129.33	130.00	-3	5,624	-0.05%
2023/06/02	1	127.99	2.1	127.00	127.00	-1.1	5,665	-0.02%
2023/06/01	3.1	127.01	5	127.00	127.00	-2	5,927	-0.03%
2023/05/31	5	129.00	0	0.00	129.00	5	6,015	0.08%
2023/05/30	3.1	128.38	4	129.25	129.00	-0.9	6,057	-0.01%
2023/05/29	6	130.00	8.5	130.21	130.50	-2.5	6,039	-0.04%
2023/05/26	6	126.25	4	126.00	125.50	2	6,126	0.03%
2023/05/25	2	125.75	7	125.57	125.50	-5	6,300	-0.08%
2023/05/24	26	124.77	1	125.00	124.50	25	6,388	0.39%
2023/05/23	2	128.00	2	127.50	127.50	0	6,466	0.00%
2023/05/22	0.5	126.00	2.5	126.82	127.00	-2	6,636	-0.03%
2023/05/19	5.1	126.51	4	126.38	126.00	1.1	6,787	0.02%
2023/05/18	3.1	124.20	27	124.89	125.50	-23.9	6,762	-0.35%
2023/05/17	21	122.22	6	123.08	123.00	15	6,795	0.22%
2023/05/16	14.1	121.79	0	0.00	121.50	14.1	6,830	0.21%
2023/05/15	2	122.52	0	0.00	122.50	2	6,814	0.03%
2023/05/12	1.1	124.41	3	123.83	125.50	-1.9	6,893	-0.03%
2023/05/11	6.1	125.59	3	124.00	124.00	3.1	6,930	0.05%
2023/05/10	5	126.60	2	127.25	129.50	3	7,124	0.04%
2023/05/09	16.8	128.18	9	128.56	126.50	7.8	7,217	0.11%
2023/05/08	6.1	135.24	7	134.71	133.50	-0.9	7,224	-0.01%
2023/05/05	5	132.80	3	133.83	133.50	2	7,405	0.03%
2023/05/04	8.2	131.29	5	133.10	131.50	3.2	7,952	0.04%
2023/05/03	1	129.00	1	132.00	133.50	0	8,266	0.00%
2023/05/02	3.1	131.67	4	131.75	131.00	-1	8,292	-0.01%
2023/04/28	17	130.77	14	131.46	133.00	3	8,374	0.04%
2023/04/27	4	128.25	4	129.25	129.50	0	8,347	0.00%
2023/04/26	7	127.79	4	126.63	130.50	3	8,364	0.04%
2023/04/25	12	131.59	9	133.50	130.00	3	8,288	0.04%
2023/04/24	2.4	137.85	1	138.00	139.00	1.4	8,236	0.02%
2023/04/21	10.3	139.53	12	139.08	139.00	-1.8	8,332	-0.02%
2023/04/20	4.6	142.61	1	141.00	142.50	3.6	8,360	0.04%
2023/04/19	7.1	144.78	0	0.00	143.50	7.1	8,468	0.08%
2023/04/18	0.2	147.92	12	150.50	147.00	-11.9	8,422	-0.14%
2023/04/17	6	149.50	3	150.17	149.00	3	8,406	0.04%
2023/04/14	7	148.21	6	148.92	148.50	1	8,401	0.01%
2023/04/13	9.4	147.36	7	148.07	147.00	2.4	8,416	0.03%
2023/04/12	2	150.50	1	150.50	150.00	1	8,401	0.01%
2023/04/11	7	150.14	3	150.00	150.00	4	8,409	0.05%
2023/04/10	3	149.33	3	149.33	149.00	0	8,400	0.00%
2023/04/07	1.1	148.45	0	0.00	147.50	1.1	8,363	0.01%
2023/04/06	0	147.00	0	0.00	148.00	0	8,373	0.00%
2023/03/31	9	150.22	11.1	150.49	149.50	-2.1	8,403	-0.02%
2023/03/30	6	147.17	12	148.29	148.50	-6	8,360	-0.07%
2023/03/29	18.1	143.16	16	143.03	143.00	2.1	8,337	0.03%
2023/03/28	14.2	147.65	0.6	146.34	146.00	13.6	8,476	0.16%
2023/03/27	20.2	151.81	4	152.38	151.50	16.2	8,360	0.19%
2023/03/24	7.3	157.33	9.1	157.82	155.50	-1.8	8,339	-0.02%
2023/03/23	21.1	156.61	25.2	157.52	159.50	-4.1	8,267	-0.05%
2023/03/22	12.2	149.98	1.1	150.00	150.00	11.1	7,933	0.14%
2023/03/21	2.1	147.98	1	147.50	147.00	1.1	7,914	0.01%
2023/03/20	2	146.50	0	0.00	148.00	2	7,914	0.03%
2023/03/17	7	146.64	9	147.83	148.00	-2	7,991	-0.02%
2023/03/16	1.1	144.95	1	144.50	144.50	0.1	8,098	0.00%
2023/03/15	6.1	148.66	6	149.08	147.00	0.1	8,154	0.00%
2023/03/14	4	146.75	5.1	146.89	147.00	-1.1	8,204	-0.01%
2023/03/13	7.1	143.11	9	142.94	145.50	-1.9	8,335	-0.02%
2023/03/10	8	145.81	4	145.88	145.00	4	8,362	0.05%
2023/03/09	1	149.00	1	150.50	148.50	0	8,462	0.00%
2023/03/08	1	149.00	0	0.00	150.00	1	8,439	0.01%
2023/03/07	15.1	148.10	2	148.50	148.50	13.1	8,528	0.15%
2023/03/06	13.1	153.38	22	154.20	151.50	-8.9	8,498	-0.11%
2023/03/03	1	150.00	6	150.42	150.50	-5	8,334	-0.06%
2023/03/02	9	147.78	5	147.60	148.00	4	8,660	0.05%
2023/03/01	12	149.17	12.2	149.25	149.50	-0.2	8,852	0.00%
2023/02/24	16	150.87	14	148.89	147.50	2	9,086	0.02%
2023/02/23	20.1	148.84	26	148.60	149.50	-6	9,028	-0.07%
2023/02/22	4.1	142.76	2	142.50	142.50	2.1	9,014	0.02%
2023/02/21	20	143.70	3	145.00	145.50	17	9,132	0.19%
2023/02/20	8	144.19	92	144.22	143.50	-84	9,533	-0.88%
2023/02/17	15	142.80	7.1	143.51	144.50	7.9	9,521	0.08%
2023/02/16	5	147.10	4.9	146.60	149.00	0.2	9,440	0.00%
2023/02/15	12	146.33	11	145.64	145.00	1	9,608	0.01%
2023/02/14	8	148.31	7	146.79	145.50	1	9,519	0.01%
2023/02/13	8	148.25	5	147.10	147.50	3	9,556	0.03%
2023/02/10	19	149.34	6	149.92	147.50	13	9,660	0.13%
2023/02/09	7.1	152.43	6	153.50	150.50	1.1	9,805	0.01%
2023/02/08	16	152.47	16.2	152.85	154.00	-0.2	9,831	0.00%
2023/02/07	11	147.00	9	147.44	148.50	2	9,742	0.02%
2023/02/06	12	147.71	15	148.03	148.50	-3	9,772	-0.03%
2023/02/03	10	149.15	17.1	150.43	151.50	-7.1	9,674	-0.07%
2023/02/02	45	147.30	46.3	147.88	147.00	-1.3	9,537	-0.01%
2023/02/01	13.3	135.89	32.1	138.47	142.00	-18.8	9,089	-0.21%
2023/01/31	6	130.00	3	129.67	129.50	3	8,855	0.03%
2023/01/30	9	130.06	17.3	129.31	130.50	-8.3	8,906	-0.09%
2023/01/17	3	125.67	4	125.75	126.00	-1	8,856	-0.01%
2023/01/16	1	125.00	2.1	125.50	125.50	-1.1	8,966	-0.01%
2023/01/13	3	124.83	9	125.61	124.00	-6	8,992	-0.07%
2023/01/12	11	126.50	12	126.50	125.50	-1	9,057	-0.01%
2023/01/11	10.1	124.16	19.4	124.47	125.50	-9.3	9,041	-0.10%
2023/01/10	11	123.82	14	123.43	123.50	-3	9,085	-0.03%
2023/01/09	2.1	120.64	10.1	119.74	123.50	-8	9,169	-0.09%
2023/01/06	2	115.75	3.1	116.68	118.00	-1.1	9,206	-0.01%
2023/01/05	7	117.21	2	116.75	115.50	5	9,376	0.05%
2023/01/04	1	117.50	2	117.25	117.50	-1	9,454	-0.01%
2023/01/03	8	117.06	7	116.21	118.00	1	9,535	0.01%
2022/12/30	2.1	115.27	4	116.38	115.00	-2	9,554	-0.02%
2022/12/29	5	114.10	4	114.00	116.50	1	9,620	0.01%
2022/12/28	8.2	115.80	7	114.50	114.00	1.2	9,815	0.01%
2022/12/27	1	119.00	1	118.00	118.00	0	9,880	0.00%
2022/12/26	4	116.87	1	116.50	116.00	3	9,989	0.03%
2022/12/23	1.1	116.04	1	118.00	117.00	0.1	10,116	0.00%
2022/12/22	10	120.85	10	119.50	119.50	0	10,179	0.00%
2022/12/21	2.1	118.50	7	119.14	120.00	-4.9	10,261	-0.05%
2022/12/20	15	123.00	19.2	122.77	118.50	-4.2	10,300	-0.04%
2022/12/19	9	120.22	17	120.00	120.00	-8	10,205	-0.08%
2022/12/16	8.1	120.37	2.1	120.03	121.00	6	10,373	0.06%
2022/12/15	12	123.63	2	123.50	123.50	10	10,490	0.10%
2022/12/14	8	122.38	15	123.30	125.00	-7	10,525	-0.07%
2022/12/13	8	122.00	10.1	120.00	120.00	-2.1	10,613	-0.02%
2022/12/12	2.1	121.52	4	121.88	122.00	-1.9	10,622	-0.02%
2022/12/09	19.1	125.04	17	123.97	121.50	2	10,681	0.02%
2022/12/08	9.1	123.45	14.1	123.18	124.00	-5	10,619	-0.05%
2022/12/07	8	120.31	12.2	119.59	118.50	-4.2	10,585	-0.04%
2022/12/06	10.3	125.24	6	123.92	124.00	4.3	10,914	0.04%
2022/12/05	41	126.11	37	127.11	127.00	4	10,858	0.04%
2022/12/02	10	124.60	2.2	124.77	124.50	7.8	10,783	0.07%
2022/12/01	13	123.96	17	124.38	123.50	-4	10,825	-0.04%
2022/11/30	5.1	121.49	2.6	120.81	121.00	2.5	10,891	0.02%
2022/11/29	21.1	121.07	15	120.33	120.50	6.1	10,954	0.06%
2022/11/28	2.2	120.73	2	120.50	122.00	0.2	10,869	0.00%
2022/11/25	20.1	121.42	16	122.09	120.00	4.1	10,880	0.04%
2022/11/24	54.3	126.84	60.1	125.19	123.50	-5.8	10,847	-0.05%
2022/11/23	12.1	123.61	8.4	123.10	122.50	3.7	10,472	0.03%
2022/11/22	14.9	121.84	8.4	121.90	122.00	6.6	10,331	0.06%
2022/11/21	3.1	115.88	2	119.00	118.00	1	10,324	0.01%
2022/11/18	10.4	118.29	6	117.33	115.50	4.4	10,538	0.04%
2022/11/17	21	120.93	18	120.92	121.00	3	10,446	0.03%
2022/11/16	15	120.10	18.1	120.47	123.00	-3	10,300	-0.03%
2022/11/15	2	114.00	12	113.88	116.00	-10	9,870	-0.10%
2022/11/14	1.1	111.00	2	111.00	111.00	-1	10,112	-0.01%
2022/11/11	7.1	113.39	5	111.70	109.50	2.1	10,391	0.02%
2022/11/10	4.5	109.94	19	109.37	110.00	-14.5	10,306	-0.14%
2022/11/09	6	109.50	6	109.33	109.50	0	10,425	0.00%
2022/11/08	16	109.88	17	109.24	107.50	-1	10,680	-0.01%
2022/11/07	13	106.39	11	107.23	107.50	2	10,829	0.02%
2022/11/04	5	110.50	6	110.42	111.00	-1	10,661	-0.01%
2022/11/03	6	107.92	6.2	108.75	110.50	-0.2	10,550	0.00%
2022/11/02	10.2	105.92	11	106.69	107.00	-0.8	10,464	-0.01%
2022/11/01	7	103.00	7	104.21	104.00	0	10,460	0.00%
2022/10/31	8	103.88	7	102.44	102.50	1	10,606	0.01%
2022/10/28	4	102.25	9	102.39	102.50	-5	10,684	-0.05%
2022/10/27	6	99.23	6.3	100.40	101.50	-0.3	10,623	0.00%
2022/10/26	3.2	95.59	3	95.40	95.70	0.2	10,559	0.00%
2022/10/25	1	98.60	16	97.21	97.30	-15	10,521	-0.14%
2022/10/24	11	99.35	27.1	99.37	97.90	-16.1	10,523	-0.15%
2022/10/21	7.3	97.16	11	96.82	95.00	-3.7	10,508	-0.04%
2022/10/20	27.1	97.60	23.1	96.58	98.40	4	10,537	0.04%
2022/10/19	7	102.07	5	100.60	99.80	2	10,741	0.02%
2022/10/18	6	102.33	2	101.25	100.50	4	10,864	0.04%
2022/10/17	9	99.47	8	100.70	103.00	1	11,816	0.01%
2022/10/14	7	100.40	10.5	101.49	103.50	-3.5	12,295	-0.03%
2022/10/13	17.2	101.29	21	101.49	94.10	-3.8	12,329	-0.03%
2022/10/12	6	104.67	28	106.29	104.00	-22	12,291	-0.18%
2022/10/11	3.1	107.72	1	109.00	107.00	2.1	12,413	0.02%
2022/10/07	4	113.50	10	113.10	113.00	-6	12,607	-0.05%
2022/10/06	16	114.50	11	114.59	115.50	5	13,015	0.04%
2022/10/05	17	114.32	21.1	114.16	113.00	-4.1	13,248	-0.03%
2022/10/04	4	110.13	3	109.83	110.00	1	13,313	0.01%
2022/10/03	15.1	105.66	10	106.30	107.50	5.1	13,402	0.04%
2022/09/30	5	106.10	13	105.31	108.00	-8	13,595	-0.06%
2022/09/29	21	106.74	8	105.25	104.50	13	13,715	0.09%
2022/09/28	24.1	108.18	18	106.83	105.00	6.1	13,911	0.04%
2022/09/27	8	109.81	8	111.44	113.50	0	14,330	0.00%
2022/09/26	22.1	112.68	21	111.07	108.50	1.1	14,738	0.01%
2022/09/23	9.1	120.52	11.8	118.73	117.00	-2.7	15,029	-0.02%
2022/09/22	16	124.00	15	124.57	124.00	1	15,066	0.01%
2022/09/21	5	123.40	7	123.57	124.00	-2	15,104	-0.01%
2022/09/20	16	122.97	19	123.08	122.50	-3	15,196	-0.02%
2022/09/19	3	120.67	4	120.25	120.50	-1	15,291	-0.01%
2022/09/16	12	120.50	7	120.21	120.00	5	15,471	0.03%
2022/09/15	7	123.19	10	121.30	120.00	-3	15,554	-0.02%
2022/09/14	15.1	120.81	12.1	121.33	123.50	3	15,708	0.02%
2022/09/13	25.9	124.33	39	124.67	122.50	-13.1	15,748	-0.08%
2022/09/12	11	119.45	3	119.00	118.50	8	15,530	0.05%
2022/09/08	12.1	115.79	11	115.86	117.50	1.1	15,711	0.01%
2022/09/07	4	111.13	6.1	111.98	115.00	-2.1	15,940	-0.01%
2022/09/06	17.2	114.62	10	114.65	113.00	7.2	16,010	0.05%
2022/09/05	9.1	121.91	14	119.50	118.50	-4.9	15,932	-0.03%
2022/09/02	4.2	122.50	7	122.64	122.00	-2.9	15,939	-0.02%
2022/09/01	20.2	122.33	17	121.65	121.00	3.2	16,062	0.02%
2022/08/31	7	123.93	9	124.89	125.50	-2	16,138	-0.01%
2022/08/30	7	123.00	5.2	123.12	122.50	1.8	16,552	0.01%
2022/08/29	11.1	120.96	10	121.30	123.00	1.1	17,208	0.01%
2022/08/26	36.2	129.32	23	129.57	126.50	13.2	17,514	0.08%
2022/08/25	23.2	127.98	29.1	127.96	127.50	-6	17,347	-0.03%
2022/08/24	4.4	122.80	10	122.40	123.00	-5.6	17,193	-0.03%
2022/08/23	19.1	120.97	6	121.08	121.50	13.1	17,543	0.07%
2022/08/22	16.1	124.53	15	124.53	123.50	1.1	17,678	0.01%
2022/08/19	24	126.58	27.1	126.63	125.50	-3.1	17,767	-0.02%
2022/08/18	31.1	121.74	31	123.42	124.50	0.1	17,514	0.00%
2022/08/17	15.3	120.96	6	121.33	119.50	9.3	17,449	0.05%
2022/08/16	13	124.58	11	123.50	122.50	2	17,705	0.01%
2022/08/15	58.1	124.55	21.2	124.82	124.00	36.9	17,881	0.21%
2022/08/12	24	119.42	23.2	118.99	121.50	0.9	18,001	0.00%
2022/08/11	21	113.90	20.2	114.15	113.00	0.8	17,973	0.00%
2022/08/10	9.1	111.95	7	111.86	111.00	2.1	18,274	0.01%
2022/08/09	2.1	113.26	4	113.88	113.50	-2	18,552	-0.01%
2022/08/08	19.1	114.24	28	113.64	114.00	-8.9	19,047	-0.05%
2022/08/05	26.2	111.66	22	112.52	114.00	4.2	19,385	0.02%
2022/08/04	21.2	105.13	36	104.18	106.50	-14.8	19,606	-0.08%
2022/08/03	7	108.36	9	108.50	108.00	-2	19,728	-0.01%
2022/08/02	6	109.33	11	110.18	109.00	-5	20,209	-0.02%
2022/08/01	16	114.63	18	113.78	112.50	-2	20,510	-0.01%
2022/07/29	9.1	119.27	16	118.97	119.50	-6.9	21,141	-0.03%
2022/07/28	16	120.72	17	119.94	118.00	-1	21,759	0.00%
2022/07/27	21	119.79	23	120.04	120.00	-2	22,255	-0.01%
2022/07/26	35	121.79	26.5	120.06	119.50	8.5	22,354	0.04%
2022/07/25	29	127.02	32	126.94	127.50	-3	22,271	-0.01%
2022/07/22	112	133.03	64.5	132.53	130.00	47.5	22,383	0.21%	大買/
2022/07/21	106	126.34	47	125.85	129.50	59	21,594	0.27%	大買/
2022/07/20	16	117.78	28	118.16	118.00	-12	21,191	-0.06%
2022/07/19	26	115.71	19	114.53	114.00	7	21,217	0.03%
2022/07/18	22	117.39	26	117.63	117.00	-4	21,378	-0.02%
2022/07/15	29	115.38	20	115.43	116.00	9	21,812	0.04%
2022/07/14	32	112.64	42	113.14	114.50	-10	21,730	-0.05%
2022/07/13	50	113.38	36	111.99	110.00	14	21,524	0.07%
2022/07/12	36	112.18	24	112.04	112.50	12	21,510	0.06%
2022/07/11	8	117.94	8	117.75	117.50	0	21,710	0.00%
2022/07/08	28	117.86	30	118.33	117.00	-2	21,852	-0.01%
2022/07/07	26	114.92	24	116.06	117.00	2	21,879	0.01%
2022/07/06	13.1	116.52	12	116.50	112.50	1.1	22,093	0.00%
2022/07/05	41	117.24	40	115.44	118.00	1	22,267	0.00%
2022/07/04	36	119.58	36	119.61	122.00	0	22,281	0.00%
2022/07/01	33	125.18	32	125.63	122.50	1	22,482	0.00%
2022/06/30	16	137.12	7	136.93	136.00	9	22,408	0.04%
2022/06/29	28	139.61	21	137.83	143.00	7	22,711	0.03%
2022/06/28	14	141.04	9	140.61	140.50	5	22,946	0.02%
2022/06/27	18	147.78	28.1	146.70	147.50	-10.1	23,468	-0.04%
2022/06/24	36.1	141.93	36.3	140.22	140.00	-0.2	23,867	0.00%
2022/06/23	32	144.94	30	143.95	144.00	2	24,329	0.01%
2022/06/22	21	149.21	16	148.34	144.00	5	24,814	0.02%
2022/06/21	9	155.61	8	155.44	156.50	1	25,557	0.00%
2022/06/20	14.5	161.78	14	158.29	154.00	0.5	26,723	0.00%
2022/06/17	16	163.25	18	163.53	167.50	-2	27,070	-0.01%
2022/06/16	15.2	173.84	8	173.44	166.00	7.2	27,297	0.03%
2022/06/15	17	170.29	29	170.78	170.50	-12	27,687	-0.04%
2022/06/14	33	165.61	36	165.75	168.00	-3	27,861	-0.01%
2022/06/13	6.1	166.77	3	167.00	166.50	3.1	27,830	0.01%
2022/06/10	13.1	172.54	15.2	172.31	172.50	-2.2	27,999	-0.01%
2022/06/09	10	175.45	23	174.74	176.50	-13	27,910	-0.05%
2022/06/08	65.3	178.76	27	178.67	175.00	38.3	27,819	0.14%
2022/06/07	45.1	180.62	54.2	181.51	182.00	-9.1	27,607	-0.03%
2022/06/06	17	176.03	21	176.36	176.50	-4	27,139	-0.01%
2022/06/02	6	171.67	6	172.33	173.00	0	26,990	0.00%
2022/06/01	34	173.12	30.9	173.40	171.50	3.2	26,945	0.01%
2022/05/31	23	172.85	21	173.24	173.50	2	26,840	0.01%
2022/05/30	9.5	168.29	14	168.64	169.00	-4.5	26,547	-0.02%
2022/05/27	22	164.00	56	164.23	162.50	-34	26,408	-0.13%
2022/05/26	10	162.60	6	162.67	160.50	4	26,281	0.02%
2022/05/25	52	162.45	19	162.66	164.00	33	26,198	0.13%
2022/05/24	23.4	165.25	21.8	164.15	160.50	1.6	26,005	0.01%
2022/05/23	33.2	174.89	25	174.08	172.00	8.2	25,657	0.03%
2022/05/20	31	174.68	41	176.16	175.00	-10	25,429	-0.04%
2022/05/19	21	171.45	26	169.90	173.50	-5	25,020	-0.02%
2022/05/18	24	173.06	25.2	172.86	171.50	-1.2	24,878	0.00%
2022/05/17	22.1	168.86	19	169.84	171.50	3.1	24,725	0.01%
2022/05/16	38	170.86	47	170.78	167.50	-9	24,832	-0.04%
2022/05/13	24	168.17	29	167.45	166.50	-5	24,511	-0.02%
2022/05/12	31	166.26	39.3	165.69	163.00	-8.3	24,431	-0.03%
2022/05/11	19	164.82	15	164.63	163.50	4	24,469	0.02%
2022/05/10	30	165.83	31.2	166.59	168.00	-1.2	24,989	0.00%
2022/05/09	40	166.05	39	164.86	163.00	1	24,776	0.00%
2022/05/06	37.1	168.37	38.1	168.65	171.50	-1	24,525	0.00%
2022/05/05	37	167.86	40	167.61	168.00	-3	24,166	-0.01%
2022/05/04	45	158.50	40	160.16	162.50	5	23,768	0.02%
2022/05/03	18	149.17	16	148.94	151.50	2	23,539	0.01%
2022/04/29	18	147.61	18	146.75	146.00	0	23,509	0.00%
2022/04/28	19	142.92	17	144.82	143.50	2	23,501	0.01%
2022/04/27	31.1	142.04	33	141.17	145.00	-2	23,407	-0.01%
2022/04/26	17.1	148.10	15.1	147.04	143.50	2	23,610	0.01%
2022/04/25	17	151.15	14	153.32	149.00	3	23,957	0.01%
2022/04/22	15	160.40	12	160.46	159.50	3	24,015	0.01%
2022/04/21	27	167.37	29	166.50	166.50	-2	23,823	-0.01%
2022/04/20	6	159.83	5	157.80	159.50	1	23,299	0.00%
2022/04/19	7	158.79	6	159.08	158.00	1	23,270	0.00%
2022/04/18	24	154.63	22	154.82	156.00	2	23,186	0.01%
2022/04/15	37.3	158.34	27	156.70	156.50	10.3	23,015	0.04%
2022/04/14	16	165.69	11.1	166.50	167.00	4.9	22,684	0.02%
2022/04/13	12	163.25	15	163.77	163.50	-3	22,437	-0.01%
2022/04/12	19.2	160.50	20	159.35	159.00	-0.8	22,172	0.00%
2022/04/11	34	164.66	29	164.86	160.50	5	21,872	0.02%
2022/04/08	52.1	171.52	48	172.36	173.00	4.1	21,426	0.02%
2022/04/07	37.1	171.25	42	172.07	172.50	-5	20,942	-0.02%
2022/04/06	25.4	180.34	16	181.28	180.00	9.4	20,316	0.05%
2022/04/01	39.1	183.40	34.1	184.68	183.00	5	20,023	0.03%
2022/03/31	40	195.27	34	194.79	191.00	6	19,559	0.03%
2022/03/30	52	198.99	37.1	195.30	190.50	15	19,221	0.08%
2022/03/29	19	188.79	38.1	190.21	194.50	-19.1	18,900	-0.10%
2022/03/28	35	184.57	18.1	183.05	177.00	16.9	18,930	0.09%
2022/03/25	26.1	180.92	53	178.46	179.50	-27	18,298	-0.15%
2022/03/24	42.1	176.28	25.1	177.15	179.00	16.9	17,766	0.10%
2022/03/23	53	170.78	99.2	171.11	175.50	-46.2	16,873	-0.27%
2022/03/22	21.1	156.86	38.7	156.70	160.00	-17.7	15,827	-0.11%
2022/03/21	25	153.22	30.5	153.66	153.50	-5.5	15,465	-0.04%
2022/03/18	35.2	150.77	36.1	150.42	149.00	-1	15,255	-0.01%
2022/03/17	14	144.25	35.2	145.21	148.50	-21.2	14,639	-0.14%
2022/03/16	4.1	139.09	2	140.00	137.00	2.1	14,436	0.01%
2022/03/15	14.1	142.67	11	142.82	138.50	3.1	14,460	0.02%
2022/03/14	8.1	144.06	17	144.76	145.00	-9	14,442	-0.06%
2022/03/11	10.2	143.99	8	142.75	143.00	2.1	14,740	0.01%
2022/03/10	22	145.09	28	144.61	143.00	-6	14,906	-0.04%
2022/03/09	26	143.37	21	143.12	143.50	5	15,044	0.03%
2022/03/08	27	141.69	32	141.77	140.00	-5	15,349	-0.03%
2022/03/07	11	139.63	26.1	137.90	138.00	-15.1	16,046	-0.09%
2022/03/04	21	145.40	25.2	145.70	144.50	-4.2	17,325	-0.02%
2022/03/03	12.1	145.82	4	145.75	145.50	8.1	18,951	0.04%
2022/03/02	2.2	141.59	10	141.10	143.00	-7.8	19,522	-0.04%
2022/03/01	17	140.88	8	139.75	139.50	9	20,151	0.04%
2022/02/25	13.3	138.05	3	137.00	136.50	10.3	20,576	0.05%
2022/02/24	4.4	136.11	4.1	135.58	133.50	0.2	21,396	0.00%
2022/02/23	1	139.02	3	139.83	140.00	-2	21,422	-0.01%
2022/02/22	25.2	137.09	19	138.26	136.50	6.2	21,565	0.03%
2022/02/21	8.1	142.56	5	141.90	142.00	3.1	21,782	0.01%
2022/02/18	7.1	140.41	10	141.65	144.50	-2.9	22,092	-0.01%
2022/02/17	15.4	143.98	7	145.14	143.00	8.4	22,348	0.04%
2022/02/16	35	150.34	27	149.44	147.50	8	22,483	0.04%
2022/02/15	14.7	146.94	16	147.72	145.50	-1.4	22,383	-0.01%
2022/02/14	28.3	146.20	8	145.38	143.50	20.3	22,227	0.09%
2022/02/11	16	149.88	48	150.88	152.00	-32	22,140	-0.14%
2022/02/10	51.1	148.81	66.7	148.66	147.50	-15.6	21,979	-0.07%
2022/02/09	34.1	145.19	26.1	146.12	143.00	8	21,281	0.04%
2022/02/08	12.2	144.95	17.3	144.58	145.00	-5.1	21,042	-0.02%
2022/02/07	20.2	145.36	25.1	147.56	144.00	-4.9	21,124	-0.02%
2022/01/26	29	142.14	37	142.45	143.00	-8	20,884	-0.04%
2022/01/25	29.2	140.41	45	140.43	140.50	-15.8	20,809	-0.08%
2022/01/24	3	134.83	7	134.36	138.50	-4	20,593	-0.02%
2022/01/21	16	139.41	8	139.50	135.00	8	20,604	0.04%
2022/01/20	17	140.50	12.7	141.15	142.00	4.3	20,533	0.02%
2022/01/19	31	140.31	36.2	140.61	140.50	-5.2	20,662	-0.03%
2022/01/18	41.1	138.21	34.5	139.49	139.00	6.6	20,828	0.03%
2022/01/17	7.8	128.32	9	127.61	131.00	-1.2	20,616	-0.01%
2022/01/14	7.2	122.59	17	123.03	124.00	-9.8	21,152	-0.05%
2022/01/13	4.3	126.18	5	126.20	126.00	-0.7	21,889	0.00%
2022/01/12	7.4	127.09	5	128.90	126.50	2.4	22,179	0.01%
2022/01/11	9.2	133.81	8	131.94	130.50	1.2	22,287	0.01%
2022/01/10	6.1	135.83	19	130.97	137.00	-12.9	22,311	-0.06%
2022/01/07	20.5	133.85	9	132.67	131.00	11.5	22,444	0.05%
2022/01/06	14.3	136.68	10.5	137.45	138.00	3.8	22,628	0.02%
2022/01/05	14.5	140.00	7	141.71	139.50	7.5	22,911	0.03%
2022/01/04	10.1	144.34	15	144.93	143.50	-4.9	23,052	-0.02%
2022/01/03	7.5	141.11	2	142.00	141.00	5.5	23,537	0.02%
2021/12/30	2.7	141.12	3.3	141.03	141.00	-0.6	23,999	0.00%
2021/12/29	9.2	144.20	5.1	144.71	142.00	4.1	24,430	0.02%
2021/12/28	4.3	143.30	6	143.42	143.50	-1.7	24,848	-0.01%
2021/12/27	13.5	144.06	17	143.06	142.50	-3.6	25,173	-0.01%
2021/12/24	8	144.63	8.2	144.43	143.00	-0.2	25,512	0.00%
2021/12/23	29	148.43	11	147.05	145.00	18	25,614	0.07%
2021/12/22	58	149.12	53	149.00	145.50	5	25,562	0.02%
2021/12/21	10	140.30	6	141.00	139.50	4	25,152	0.02%
2021/12/20	10.2	141.83	7	142.86	139.00	3.2	25,892	0.01%
2021/12/17	23	142.96	22	144.09	144.50	1	26,456	0.00%
2021/12/16	17.3	147.58	24	147.17	147.00	-6.7	26,543	-0.03%
2021/12/15	12	141.21	8.1	141.70	143.00	4	26,464	0.01%
2021/12/14	15.4	141.21	17	141.76	142.00	-1.6	26,689	-0.01%
2021/12/13	9	137.95	6	138.92	138.00	3	26,765	0.01%
2021/12/10	22.2	139.63	19	140.21	140.00	3.2	27,342	0.01%
2021/12/09	16.1	142.31	12	142.63	141.00	4.1	28,202	0.01%
2021/12/08	6.5	143.73	8.3	142.92	144.50	-1.8	28,612	-0.01%
2021/12/07	29.1	145.46	19.4	145.28	144.00	9.7	28,992	0.03%
2021/12/06	14.2	151.17	6	153.25	149.00	8.2	29,329	0.03%
2021/12/03	29.2	154.86	40	154.45	154.00	-10.8	30,337	-0.04%
2021/12/02	48.5	156.39	23.1	156.45	152.00	25.4	30,465	0.08%
2021/12/01	31.3	159.24	45.1	160.50	162.50	-13.8	30,713	-0.04%
2021/11/30	104	160.99	63.6	160.42	155.50	40.4	30,901	0.13%	大買/
2021/11/29	96.5	148.23	116	152.27	156.00	-19.5	31,412	-0.06%	大賣/
2021/11/26	38.1	140.70	32.2	141.88	143.50	6	31,181	0.02%
2021/11/25	45	142.84	59.1	142.27	139.00	-14.1	30,992	-0.05%
2021/11/24	54.2	138.92	31.1	139.24	138.00	23.2	30,645	0.08%
2021/11/23	36	144.43	79.3	143.48	143.00	-43.3	31,034	-0.14%
2021/11/22	11.2	136.88	16.1	137.10	137.50	-4.9	31,544	-0.02%
2021/11/19	31.7	138.57	26	139.63	135.50	5.6	34,292	0.02%
2021/11/18	52.5	140.77	39	141.45	139.50	13.5	35,764	0.04%
2021/11/17	54	139.97	78.1	140.65	143.00	-24.1	36,558	-0.07%
2021/11/16	53.2	139.43	37.1	139.79	136.00	16.1	37,590	0.04%
2021/11/15	25	138.18	22.3	137.95	138.50	2.7	38,657	0.01%
2021/11/12	30.2	133.80	29.2	133.86	133.00	1	39,680	0.00%
2021/11/11	24.1	130.92	26	131.81	130.50	-1.9	40,366	0.00%
2021/11/10	45	132.90	33.4	132.49	131.00	11.6	40,750	0.03%
2021/11/09	25.1	128.20	38	128.70	130.00	-12.9	40,825	-0.03%
2021/11/08	25	121.26	20	122.03	122.00	5	40,859	0.01%
2021/11/05	8	124.19	13	124.19	124.00	-5	41,105	-0.01%
2021/11/04	44.3	127.15	35	126.51	126.00	9.3	41,586	0.02%
2021/11/03	28.1	128.57	41	129.02	130.00	-12.9	41,987	-0.03%
2021/11/02	17.3	130.27	16	130.78	128.00	1.3	42,474	0.00%
2021/11/01	3.2	131.80	20	131.43	131.00	-16.8	43,019	-0.04%
2021/10/29	27.4	128.39	14	128.39	128.00	13.4	44,230	0.03%
2021/10/28	21.3	132.05	31	131.21	129.00	-9.7	44,764	-0.02%
2021/10/27	18.2	129.83	33	129.45	132.00	-14.9	45,083	-0.03%
2021/10/26	69.4	129.89	35.6	129.89	127.00	33.8	45,547	0.07%
2021/10/25	33.2	140.19	20.5	140.08	139.50	12.8	46,178	0.03%
2021/10/22	50.8	140.77	74.7	141.18	144.00	-23.9	46,175	-0.05%
2021/10/21	66.4	140.51	62.3	139.95	136.00	4.1	46,465	0.01%
2021/10/20	13.5	133.52	21.2	133.74	135.00	-7.7	46,586	-0.02%
2021/10/19	34	125.87	63.1	126.39	128.50	-29.1	47,139	-0.06%
2021/10/18	36	122.11	36	123.04	123.00	0	47,995	0.00%
2021/10/15	39.1	121.91	30	122.23	122.00	9.1	48,377	0.02%
2021/10/14	9.5	119.72	14	119.04	118.00	-4.5	48,819	-0.01%
2021/10/13	37	123.65	26	121.96	120.50	11	49,261	0.02%
2021/10/12	21	130.55	21	130.48	128.50	0	49,863	0.00%
2021/10/08	61	136.27	47	136.34	131.00	14	50,305	0.03%
2021/10/07	26.5	131.83	24	132.54	133.50	2.5	50,945	0.00%
2021/10/06	33	128.06	39	127.71	130.50	-6	50,971	-0.01%
2021/10/05	28	122.16	39	122.09	126.50	-11	51,717	-0.02%
2021/10/04	48	124.63	41	123.54	121.50	7	52,128	0.01%
2021/10/01	21	125.24	17	127.73	124.00	4	52,726	0.01%
2021/09/30	23	134.74	25	134.62	134.00	-2	53,156	0.00%
2021/09/29	45.6	135.72	46.4	135.49	134.00	-0.8	53,244	0.00%
2021/09/28	18.4	134.34	28	135.45	139.00	-9.6	53,458	-0.02%
2021/09/27	79.2	135.88	79.5	136.11	138.00	-0.3	53,472	0.00%
2021/09/24	49	133.00	46.2	131.34	135.00	2.9	52,807	0.01%
2021/09/23	15	126.60	14	125.57	124.50	1	52,292	0.00%
2021/09/22	23	123.50	28.1	123.47	125.00	-5	52,340	-0.01%
2021/09/17	58	124.48	31	124.13	126.50	27	52,383	0.05%
2021/09/16	13	120.65	10	121.50	121.50	3	52,394	0.01%
2021/09/15	46.4	121.33	39	121.40	120.00	7.4	52,459	0.01%
2021/09/14	75.1	123.39	80.1	123.72	121.50	-5	52,046	-0.01%
2021/09/13	40.2	132.61	31	131.44	129.00	9.2	51,349	0.02%
2021/09/10	49.1	130.83	66.5	130.04	133.00	-17.4	51,054	-0.03%
2021/09/09	91	133.79	99	133.36	133.00	-8	50,598	-0.02%
2021/09/08	109.2	131.71	140	131.64	130.50	-30.9	50,078	-0.06%	大買/大賣/
2021/09/07	98.6	142.35	78.8	142.14	138.50	19.8	49,056	0.04%
2021/09/06	94.2	157.79	87	157.02	153.50	7.2	48,713	0.01%
2021/09/03	117	164.06	122.1	163.67	165.50	-5.1	48,488	-0.01%	大買/大賣/
2021/09/02	204.6	167.78	177	166.54	159.00	27.6	48,252	0.06%	大買/大賣/
2021/09/01	161.1	163.20	175.8	162.92	167.00	-14.7	46,980	-0.03%	大買/大賣/
2021/08/31	33.2	152.69	50.1	153.55	155.00	-16.8	46,231	-0.04%
2021/08/30	62	151.22	63	151.14	150.00	-1	46,138	0.00%
2021/08/27	81	152.48	79.2	151.84	150.00	1.8	46,457	0.00%
2021/08/26	110.4	159.36	129.4	159.63	158.00	-19	46,194	-0.04%	大買/大賣/
2021/08/25	251.7	164.68	210.3	163.71	158.50	41.4	45,344	0.09%	大買/大賣/
2021/08/24	109	157.01	151.3	158.14	163.50	-42.3	43,208	-0.10%	大買/大賣/
2021/08/23	76	150.46	78.2	150.02	149.00	-2.2	42,798	-0.01%
2021/08/20	91.2	141.75	95.2	143.10	144.00	-4	43,009	-0.01%
2021/08/19	118.2	147.92	103	148.24	135.00	15.2	42,007	0.04%	大買/大賣/
2021/08/18	142	139.05	162.2	139.43	150.00	-20.2	40,718	-0.05%	大買/大賣/
2021/08/17	82.1	140.03	89.5	140.88	137.50	-7.4	39,881	-0.02%
2021/08/16	57	135.28	68	136.53	135.50	-11	39,150	-0.03%
2021/08/13	60.1	138.25	57	137.18	130.50	3.1	38,780	0.01%
2021/08/12	30.1	135.01	46.1	135.14	136.50	-16	38,600	-0.04%
2021/08/11	62	136.80	51.1	133.39	128.00	10.9	38,648	0.03%
2021/08/10	56.1	134.88	49.1	134.19	135.00	6.9	38,582	0.02%
2021/08/09	122.6	145.29	82.1	144.12	138.50	40.5	38,319	0.11%	大買/
2021/08/06	63	146.99	73.5	147.90	150.00	-10.5	38,020	-0.03%
2021/08/05	126	145.91	110	145.09	144.50	16	37,805	0.04%	大買/大賣/
2021/08/04	130.3	151.05	137.5	150.96	149.50	-7.2	37,759	-0.02%	大買/大賣/
2021/08/03	74	140.75	75.3	141.12	142.00	-1.3	36,910	0.00%
2021/08/02	64.1	136.19	57	135.82	135.00	7.1	36,810	0.02%
2021/07/30	68.2	140.02	68	138.74	135.00	0.2	36,379	0.00%
2021/07/29	75.3	132.01	65	131.02	136.50	10.3	35,710	0.03%
2021/07/28	39.4	135.97	64.5	136.70	132.50	-25.1	34,588	-0.07%
2021/07/27	129.6	153.68	88.6	150.04	147.00	41	34,541	0.12%	大買/
2021/07/26	55.6	148.91	71.1	149.42	155.00	-15.4	33,627	-0.05%
2021/07/23	85.1	149.73	60	146.53	141.00	25.1	32,848	0.08%
2021/07/22	83	152.82	56	154.75	153.00	27	32,220	0.08%
2021/07/21	48	144.42	60.6	144.88	147.50	-12.6	31,411	-0.04%
2021/07/20	56.3	138.00	67	137.22	134.50	-10.7	31,298	-0.03%
2021/07/19	88.3	137.60	76	136.24	134.00	12.3	31,150	0.04%
2021/07/16	116.1	133.80	116.6	133.62	137.00	-0.5	31,080	0.00%	大買/大賣/
2021/07/15	75	125.61	74	125.18	130.00	1	30,465	0.00%
2021/07/14	120.2	126.88	101	126.46	124.50	19.2	30,605	0.06%	大買/大賣/
2021/07/13	24	119.83	51.2	120.87	123.00	-27.2	30,442	-0.09%
2021/07/12	100.5	111.63	95	112.47	112.00	5.5	30,802	0.02%
2021/07/09	69	101.01	74	103.04	105.50	-5	29,847	-0.02%
2021/07/08	44	95.41	38	95.39	96.20	6	29,423	0.02%
2021/07/07	25	91.78	31.6	92.88	95.50	-6.6	29,117	-0.02%
2021/07/06	20	87.44	11	86.76	86.90	9	28,520	0.03%
2021/07/05	36.4	87.77	29.1	88.64	86.20	7.3	28,772	0.03%
2021/07/02	9.1	82.63	32.1	83.31	86.00	-23	28,994	-0.08%
2021/07/01	5.1	79.65	8	80.15	78.90	-2.9	29,316	-0.01%
2021/06/30	5.1	80.49	8	80.43	80.30	-2.9	29,785	-0.01%
2021/06/29	16	84.09	7	83.79	81.10	9	31,403	0.03%
2021/06/28	15.1	84.83	26	85.37	84.90	-10.9	33,429	-0.03%
2021/06/25	30	84.99	29	85.05	84.30	1	34,038	0.00%
2021/06/24	10	83.36	25.5	83.22	83.50	-15.5	33,812	-0.05%
2021/06/23	15	81.79	13	81.78	82.40	2	33,654	0.01%
2021/06/22	45	81.48	25	81.93	79.20	20	33,733	0.06%
2021/06/21	19	78.96	26	79.45	79.90	-7	33,417	-0.02%
2021/06/18	12.4	80.33	5	79.90	79.60	7.4	33,176	0.02%
2021/06/17	11	80.19	8	80.00	81.50	3	33,009	0.01%
2021/06/16	9	81.69	29	80.73	79.90	-20	32,827	-0.06%
2021/06/15	14	83.13	44	84.13	82.30	-30	32,627	-0.09%
2021/06/11	49	84.69	33	84.63	83.00	16	32,497	0.05%
2021/06/10	72	82.95	106	83.47	83.10	-34	31,950	-0.11%	大賣/
2021/06/09	53	79.59	37	79.45	78.60	16	31,065	0.05%
2021/06/08	40.1	77.50	58	77.41	77.00	-17.9	30,472	-0.06%
2021/06/07	70	84.90	83	84.07	83.10	-13	29,770	-0.04%
2021/06/04	76	87.99	43	87.51	86.00	33	29,326	0.11%
2021/06/03	36	85.32	48	85.69	85.70	-12	28,631	-0.04%
2021/06/02	40	84.98	43	84.54	83.00	-3	28,030	-0.01%
2021/06/01	86	84.25	75	84.12	86.10	11	27,484	0.04%
2021/05/31	93	84.17	58.6	83.86	81.90	34.4	26,770	0.13%
2021/05/28	105	76.82	114.1	78.02	79.20	-9.1	25,574	-0.04%	大買/大賣/
2021/05/27	27	69.96	45	70.41	72.00	-18	24,303	-0.07%
2021/05/26	34	68.61	17	68.42	68.50	17	23,964	0.07%
2021/05/25	35	69.44	32	70.01	68.20	3	23,809	0.01%
2021/05/24	17	64.98	22	65.03	66.80	-5	23,310	-0.02%
2021/05/21	18	64.17	5	64.40	64.00	13	23,089	0.06%
2021/05/20	37	64.57	27	63.92	62.90	10	23,202	0.04%
2021/05/19	16	64.81	14.1	65.11	66.00	1.9	23,128	0.01%
2021/05/18	8	59.50	23	60.95	62.90	-15	22,850	-0.07%
2021/05/17	18	58.62	24	59.24	57.20	-6	22,602	-0.03%
2021/05/14	35	64.77	24	65.68	63.50	11	22,280	0.05%
2021/05/13	26	63.42	25	62.94	62.90	1	21,942	0.00%
2021/05/12	86	67.52	83	66.93	63.50	3	21,570	0.01%
2021/05/11	54	68.70	40	68.26	67.00	14	20,854	0.07%
2021/05/10	26	72.48	26.1	72.71	74.00	-0.1	20,353	0.00%
2021/05/07	0	0.00	6.5	67.25	67.30	-6.5	19,787	-0.03%
2021/05/06	10	62.68	4	63.40	61.20	6	19,751	0.03%
2021/05/05	17	65.31	13	65.45	62.80	4	19,622	0.02%
2021/05/04	5	62.64	14	63.49	64.40	-9	19,451	-0.05%
2021/05/03	4	67.40	6	67.37	67.00	-2	19,143	-0.01%
2021/04/29	3	69.43	28	70.23	69.00	-25	18,981	-0.13%
2021/04/28	24	70.18	55.3	70.84	69.60	-31.3	18,872	-0.17%
2021/04/27	48	73.09	62	73.28	72.10	-14	18,631	-0.08%
2021/04/26	49	75.55	21.3	76.35	75.40	27.7	18,336	0.15%
2021/04/23	48	74.48	31	74.63	74.40	17	17,959	0.09%
2021/04/22	48	75.04	41	75.14	72.60	7	17,593	0.04%
2021/04/21	22	73.30	21	73.42	73.40	1	17,087	0.01%
2021/04/20	42	73.10	37	72.87	73.00	5	16,800	0.03%
2021/04/19	73	70.88	64	70.88	70.00	9	16,096	0.06%
2021/04/16	21	68.05	45.1	69.45	71.10	-24.1	15,114	-0.16%
2021/04/15	46	64.93	14	64.46	64.70	32	14,251	0.22%
2021/04/14	30	62.66	51	62.12	63.70	-21	13,976	-0.15%
2021/04/13	34	66.84	24	66.79	65.60	10	13,548	0.07%
2021/04/12	4	66.43	4	66.60	66.70	0	12,897	0.00%
2021/04/09	24	61.97	11	62.23	60.70	13	12,824	0.10%
2021/04/08	86	66.60	43	66.22	64.00	43	12,398	0.35%
2021/04/07	24	62.93	74.4	62.82	64.20	-50.4	11,648	-0.43%
2021/04/06	16	58.51	17	58.22	58.40	-1	11,053	-0.01%
2021/04/01	115	58.94	100	58.84	58.20	15	10,491	0.14%	大買/
2021/03/31	57	55.18	82.2	56.31	57.40	-25.2	8,769	-0.29%
2021/03/30	24.2	49.37	125.6	50.08	52.20	-101.4	6,590	-1.54%	大賣/鉅額交易
2021/03/29	13	47.77	14	47.96	47.50	-1	5,909	-0.02%
2021/03/26	5	47.26	6	47.46	47.45	-1	5,852	-0.02%
2021/03/25	34	46.68	44	46.74	47.00	-10	5,689	-0.18%
2021/03/24	1	44.50	0	0.00	44.45	1	5,396	0.02%
2021/03/23	3	44.78	4	45.23	44.65	-1	5,427	-0.02%
2021/03/22	0	0.00	10	44.83	45.10	-10	5,465	-0.18%
2021/03/19	0	0.00	1	44.40	44.50	-1	5,708	-0.02%
2021/03/18	5	45.12	2	45.00	45.00	3	5,742	0.05%
2021/03/17	12.1	46.00	4	45.44	45.15	8.1	5,847	0.14%
2021/03/16	20.2	45.74	3	46.32	46.50	17.2	5,917	0.29%
2021/03/15	0	0.00	2	45.35	45.50	-2	6,056	-0.03%
2021/03/12	3	44.63	0	0.00	44.60	3	6,178	0.05%
2021/03/11	1	44.15	11	44.55	44.60	-10	6,587	-0.15%
2021/03/09	1	43.50	1	44.40	43.80	0	7,223	0.00%
2021/03/08	1	44.30	2	44.10	43.95	-1	7,316	-0.01%
2021/03/05	2	44.38	1	44.35	44.30	1	7,337	0.01%
2021/03/04	2	45.53	2	45.43	45.00	0	7,367	0.00%
2021/03/03	2	45.78	4	44.70	46.20	-2	7,644	-0.03%
2021/03/02	2	46.90	1	47.05	46.30	1	7,592	0.01%
2021/02/26	3	46.98	4	47.41	47.35	-1	7,537	-0.01%
2021/02/25	0	0.00	1	47.45	46.90	-1	7,510	-0.01%
2021/02/24	2	46.98	4	46.84	46.70	-2	7,609	-0.03%
2021/02/23	36	46.59	6	46.50	46.65	30	7,591	0.40%
2021/02/22	17	47.75	10	47.46	47.45	7	7,530	0.09%
2021/02/19	8	46.40	10	47.18	47.45	-2	7,275	-0.03%
2021/02/18	8	46.74	23	47.26	46.85	-15	7,114	-0.21%
2021/02/17	0	0.00	7	45.70	46.15	-7	7,002	-0.10%
2021/02/05	0	0.00	5	44.30	44.20	-5	6,944	-0.07%
2021/02/04	5	43.74	0	0.00	43.90	5	6,937	0.07%
2021/02/03	1	43.70	0.2	44.00	43.70	0.8	6,939	0.01%
2021/02/02	4	43.54	4	43.53	43.75	0	6,955	0.00%
2021/02/01	2	41.88	0	0.00	42.55	2	6,936	0.03%
2021/01/29	15	43.66	22	43.24	43.10	-7	6,909	-0.10%
2021/01/28	15	44.61	7	44.60	44.35	8	6,858	0.12%
2021/01/27	10	44.88	1	45.50	45.45	9	6,841	0.13%
2021/01/26	0	0.00	1	45.70	44.70	-1	6,806	-0.01%
2021/01/22	2	43.85	1	44.60	44.65	1	6,759	0.01%
2021/01/21	9	44.19	7	44.78	44.05	2	6,733	0.03%
2021/01/20	5	45.67	5	46.68	45.10	0	6,699	0.00%
2021/01/19	22	46.67	8	46.84	46.10	14	6,581	0.21%
2021/01/18	2	46.35	1	45.30	46.10	1	6,537	0.02%
2021/01/15	13	48.15	18	48.13	47.30	-5	6,465	-0.08%
2021/01/14	18	47.96	25	47.67	48.20	-7	6,337	-0.11%
2021/01/13	0	0.00	7	46.87	46.55	-7	6,131	-0.11%
2021/01/12	12	46.73	4.1	46.55	46.15	7.9	6,067	0.13%
2021/01/11	4	47.24	26	47.23	47.50	-22	5,985	-0.37%
2021/01/08	8	45.54	1.6	45.46	45.35	6.4	5,832	0.11%
2021/01/07	5	46.30	0	0.00	45.80	5	5,840	0.09%
2021/01/06	31.1	45.82	5	45.68	45.65	26.1	5,914	0.44%
2021/01/05	10	46.81	2.4	46.74	46.85	7.6	5,892	0.13%
2021/01/04	2	47.50	8	48.14	47.65	-6	5,976	-0.10%
2020/12/31	4	47.70	11.2	47.33	47.45	-7.2	5,860	-0.12%
2020/12/28	0	0.00	4	46.58	46.65	-4	5,771	-0.07%
2020/12/25	17	46.27	9	46.41	46.40	8	5,712	0.14%
2020/12/24	11	46.78	3	47.02	46.75	8	5,641	0.14%
2020/12/23	20	46.30	8	46.32	46.20	12	5,543	0.22%
2020/12/22	4	45.98	7	45.70	44.90	-3	5,383	-0.06%
2020/12/21	1	43.90	2	43.90	45.05	-1	5,259	-0.02%
2020/12/18	8	44.88	1.9	44.75	44.75	6.1	5,182	0.12%
2020/12/17	1	45.10	1	45.00	45.00	0	5,165	0.00%
2020/12/16	4	45.60	12.2	45.49	45.30	-8.2	5,161	-0.16%
2020/12/15	11	45.51	16.1	45.80	45.15	-5.1	5,109	-0.10%
2020/12/14	0.3	47.50	6	47.65	47.40	-5.7	4,874	-0.12%
2020/12/11	9	47.32	4	48.76	46.95	5	4,843	0.10%
2020/12/10	13	49.18	1	48.00	48.25	12	4,790	0.25%
2020/12/09	7	50.83	9.3	51.08	51.00	-2.3	4,654	-0.05%
2020/12/08	6	49.69	40	49.73	50.20	-34	4,480	-0.76%
2020/12/07	26	50.86	24	50.86	50.80	2	4,324	0.05%
2020/12/04	62	48.81	4	48.90	48.75	58	3,916	1.48%
2020/12/03	47.2	48.22	19.4	48.10	47.50	27.8	3,684	0.75%
2020/12/02	6	46.39	16	45.88	46.45	-10	3,307	-0.30%
2020/12/01	2	45.03	1	45.55	45.50	1	3,232	0.03%
2020/11/30	1.4	45.73	1	45.25	45.20	0.4	3,333	0.01%
2020/11/27	30	46.18	29	46.63	45.75	1	3,579	0.03%
2020/11/26	0	0.00	2	44.23	44.35	-2	3,259	-0.06%
2020/11/25	2	43.80	1	43.95	43.75	1	3,232	0.03%
2020/11/24	13.2	44.32	0	0.00	43.90	13.2	3,200	0.41%
2020/11/23	15	44.28	3	44.60	44.80	12	3,145	0.38%
2020/11/20	2	43.23	4	43.60	43.70	-2	2,993	-0.07%
2020/11/19	3	42.57	0	0.00	42.50	3	2,942	0.10%
2020/11/18	0	0.00	2	42.45	42.65	-2	2,939	-0.07%
2020/11/17	14	42.00	0	0.00	42.35	14	2,936	0.48%
2020/11/16	2	41.95	5	41.97	42.05	-3	2,982	-0.10%
2020/11/13	1	41.60	6	41.68	41.90	-5	3,028	-0.17%
2020/11/12	0.2	42.70	4	42.81	42.55	-3.8	3,059	-0.12%
2020/11/10	2	42.70	0	0.00	42.50	2	3,138	0.06%
2020/11/09	3	42.20	0	0.00	42.35	3	3,181	0.09%
2020/11/06	6	42.10	0	0.00	41.90	6	3,206	0.19%
2020/11/05	7	41.84	2	41.80	41.80	5	3,263	0.15%
2020/11/04	5	41.70	5	41.32	41.70	0	3,371	0.00%
2020/11/03	0	0.00	3	41.55	41.65	-3	3,397	-0.09%
2020/11/02	4	41.01	0	0.00	40.90	4	3,436	0.12%
2020/10/29	11	41.56	0	0.00	42.20	11	3,572	0.31%
2020/10/28	1	42.10	0	0.00	42.10	1	3,609	0.03%
2020/10/27	1	43.95	4	43.50	43.85	-3	3,619	-0.08%
2020/10/23	6	43.70	8	44.13	43.95	-2	3,731	-0.05%
2020/10/22	9	43.37	8	43.50	43.50	1	3,787	0.03%
2020/10/20	3	45.55	0	0.00	45.75	3	3,749	0.08%
2020/10/19	1	45.65	0	0.00	45.65	1	3,768	0.03%
2020/10/16	0	0.00	1	46.10	45.30	-1	3,780	-0.03%
2020/10/15	0	0.00	2	46.50	46.10	-2	3,764	-0.05%
2020/10/14	4	47.06	4	46.95	46.50	0	3,768	0.00%
2020/10/13	0	0.00	2	45.40	45.85	-2	3,693	-0.05%
2020/10/12	0	0.00	4	46.35	45.50	-4	3,642	-0.11%
2020/10/08	2	45.15	2	45.05	45.15	0	3,536	0.00%
2020/10/07	11	44.70	33	44.82	44.55	-22	3,507	-0.63%
2020/10/06	20	44.08	2	44.00	44.10	18	3,465	0.52%
2020/10/05	2	41.80	2	42.50	42.80	0	3,508	0.00%
2020/09/25	2	41.45	5	40.10	40.90	-3	4,341	-0.07%
2020/09/24	2	42.48	1	42.35	42.05	1	4,396	0.02%
2020/09/23	1	43.65	1	43.65	43.75	0	4,394	0.00%
2020/09/22	4	44.16	0	0.00	44.00	4	4,399	0.09%
2020/09/21	2	45.13	0	0.00	45.05	2	4,359	0.05%
2020/09/17	2	45.20	1	45.75	45.25	1	4,319	0.02%
2020/09/16	0	0.00	2	45.55	45.30	-2	4,300	-0.05%
2020/09/15	4	45.36	3	45.37	45.00	1	4,317	0.02%
2020/09/14	6	44.65	0	0.00	44.80	6	4,231	0.14%
2020/09/11	0	0.00	2	43.10	43.10	-2	4,186	-0.05%
2020/09/10	5	44.25	4	44.40	43.95	1	4,162	0.02%
2020/09/09	4	44.00	0	0.00	44.35	4	4,145	0.10%
2020/09/08	1	45.10	0	0.00	44.75	1	4,132	0.02%
2020/09/07	1	44.90	9	45.34	44.75	-8	4,107	-0.19%
2020/09/04	2	44.45	5	44.59	44.90	-3	4,073	-0.07%
2020/09/03	37	46.11	25	45.52	45.50	12	4,036	0.30%
2020/09/02	14	46.18	17	46.81	46.60	-3	3,899	-0.08%
2020/09/01	2	43.30	0	0.00	43.20	2	3,618	0.06%
2020/08/26	0	0.00	1	43.65	43.60	-1	3,725	-0.03%
2020/08/25	1	43.15	0	0.00	43.80	1	3,756	0.03%
2020/08/19	1	44.60	12	44.88	44.00	-11	3,804	-0.29%
2020/08/18	5	46.28	15	45.72	45.65	-10	3,761	-0.27%
2020/08/17	17	46.41	4	46.24	46.65	13	3,716	0.35%
2020/08/14	2	45.35	5	45.40	45.60	-3	3,649	-0.08%
2020/08/13	4	46.34	9	45.98	45.95	-5	3,628	-0.14%
2020/08/12	8	45.24	0	0.00	45.15	8	3,551	0.23%
2020/08/11	18	45.63	5	45.64	44.95	13	3,516	0.37%
2020/08/10	10	47.59	11	47.41	47.30	-1	3,459	-0.03%
2020/08/07	1	46.10	1	47.00	47.10	0	3,354	0.00%
2020/08/06	3	46.17	1	46.15	46.00	2	3,321	0.06%
2020/08/05	11	46.98	1	47.25	47.00	10	3,283	0.30%
2020/08/04	7	47.91	1	48.00	47.00	6	3,286	0.18%
2020/08/03	1	46.05	1	46.75	46.40	0	3,226	0.00%
2020/07/31	1	46.00	4	45.78	46.30	-3	3,255	-0.09%
2020/07/30	2	45.00	2	45.45	46.00	0	3,211	0.00%
2020/07/29	1	44.00	2	44.33	44.95	-1	3,135	-0.03%
2020/07/28	1	45.30	5	45.35	42.70	-4	3,103	-0.13%
2020/07/24	0	0.00	2	43.70	42.70	-2	3,010	-0.07%
2020/07/23	4	44.46	2	44.60	44.20	2	2,999	0.07%
2020/07/22	0	0.00	1	44.50	44.60	-1	2,977	-0.03%
2020/07/21	1	43.35	2	43.50	43.20	-1	2,941	-0.03%
2020/07/20	1	43.35	0	0.00	43.25	1	2,928	0.03%
2020/07/17	2	43.35	5	42.80	43.00	-3	2,887	-0.10%
2020/07/16	1	42.20	9	42.02	42.30	-8	2,866	-0.28%
2020/07/15	1	42.60	3	42.80	41.70	-2	2,861	-0.07%
2020/07/14	1	43.55	0	0.00	43.30	1	2,902	0.03%
2020/07/13	2	43.80	1	44.40	43.80	1	2,906	0.03%
2020/07/10	8	44.04	2	44.33	43.70	6	2,895	0.21%
2020/07/09	14	46.87	5	46.29	45.55	9	2,814	0.32%
2020/07/08	12	47.98	24	47.88	47.45	-12	2,649	-0.45%
2020/07/07	7	44.63	11	44.02	45.35	-4	2,235	-0.18%
2020/07/06	1	41.25	9	40.78	41.25	-8	2,022	-0.40%
2020/07/03	9	40.99	7	40.91	40.85	2	1,990	0.10%
2020/07/02	3	40.33	0	0.00	40.40	3	1,919	0.16%
2020/06/29	1	38.70	0	0.00	38.35	1	1,924	0.05%
2020/06/24	3	38.90	1	39.00	38.75	2	1,917	0.10%
2020/06/23	0	0.00	8	38.60	38.35	-8	1,914	-0.42%
2020/06/22	5	39.59	18	39.13	38.70	-13	1,906	-0.68%
2020/06/19	3	38.93	0	0.00	39.20	3	1,867	0.16%
2020/06/17	1	38.55	0	0.00	38.45	1	1,857	0.05%
2020/06/16	0	0.00	1	38.15	38.20	-1	1,870	-0.05%
2020/06/11	0	0.00	4	38.55	38.20	-4	1,906	-0.21%
2020/06/10	0	0.00	5	39.25	39.35	-5	1,906	-0.26%
2020/06/09	3	39.72	14	39.50	39.40	-11	1,938	-0.57%
2020/06/08	13	39.88	1	39.85	39.55	12	1,954	0.61%
2020/06/05	2	39.85	1	40.10	40.10	1	1,936	0.05%
2020/06/04	1	39.00	0	0.00	38.95	1	1,896	0.05%
2020/06/03	3	38.67	1	38.75	38.75	2	2,000	0.10%
2020/06/02	17	38.42	3	38.40	38.30	14	2,014	0.69%
2020/06/01	6	38.98	10	38.39	38.40	-4	2,002	-0.20%
2020/05/29	5	39.05	6	39.01	39.05	-1	1,963	-0.05%
2020/05/28	3	39.45	0	0.00	38.95	3	1,932	0.16%
2020/05/27	0	0.00	1	38.30	38.15	-1	1,846	-0.05%
2020/05/26	0	0.00	1	38.65	38.05	-1	1,845	-0.05%
2020/05/25	3	37.93	0	0.00	38.10	3	1,824	0.16%
2020/05/21	1	36.85	0	0.00	36.95	1	1,780	0.06%
2020/05/18	6	35.20	0	0.00	35.05	6	1,831	0.33%
2020/05/14	2	37.03	1	36.80	36.85	1	1,798	0.06%
2020/05/12	0	0.00	1	38.15	38.15	-1	1,772	-0.06%
2020/05/11	1	39.00	0	0.00	38.30	1	1,763	0.06%
2020/05/07	5	39.60	1	39.25	39.15	4	1,648	0.24%
2020/05/06	2	37.43	0	0.00	37.40	2	1,566	0.13%
2020/05/05	1	36.30	0	0.00	36.30	1	1,535	0.07%
2020/05/04	1	36.25	3	36.38	36.25	-2	1,529	-0.13%
2020/04/30	2.4	37.60	0	0.00	37.70	2.4	1,516	0.16%
2020/04/28	10	36.80	10	37.03	36.85	0	1,526	0.00%
2020/04/27	5	36.35	5	36.65	36.95	0	1,557	0.00%
2020/04/24	0	0.00	1	35.55	36.00	-1	1,561	-0.06%
2020/04/22	0	0.00	16	34.62	35.60	-16	1,564	-1.02%
2020/04/21	5	35.65	1	35.45	35.15	4	1,563	0.26%
2020/04/20	10	36.67	3	36.70	36.80	7	1,551	0.45%
2020/04/17	1	37.80	3	37.98	37.25	-2	1,546	-0.13%
2020/04/16	2	36.20	0	0.00	36.90	2	1,458	0.14%
2020/04/14	1	34.30	1	34.65	34.75	0	1,400	0.00%
2020/04/09	3	34.62	0	0.00	34.15	3	1,431	0.21%
2020/04/08	1	34.75	0	0.00	34.95	1	1,466	0.07%
2020/04/07	0	0.00	3	34.20	34.35	-3	1,448	-0.21%
2020/04/01	0	0.00	3	32.50	33.05	-3	1,427	-0.21%
2020/03/31	0	0.00	1	31.35	31.10	-1	1,399	-0.07%
2020/03/27	0	0.00	3	31.75	30.75	-3	1,452	-0.21%
2020/03/26	2	30.85	1	30.75	30.80	1	1,445	0.07%
2020/03/25	2	31.35	3	31.40	30.60	-1	1,441	-0.07%
2020/03/23	2	28.70	9	27.95	28.10	-7	1,423	-0.49%
2020/03/20	8	28.23	10	28.81	29.15	-2	1,424	-0.14%
2020/03/19	5	27.69	0	0.00	27.20	5	1,415	0.35%
2020/03/18	7	30.39	6	30.80	30.20	1	1,403	0.07%
2020/03/17	1	30.95	8.7	30.61	30.20	-7.7	1,399	-0.55%
2020/03/16	2	34.45	16	34.92	32.25	-14	1,381	-1.01%
2020/03/13	4	34.41	1	34.85	35.00	3	1,369	0.22%
2020/03/12	8	39.59	47	38.44	38.20	-39	1,354	-2.88%
2020/03/10	3	42.08	3	41.90	42.20	0	1,331	0.00%
2020/03/09	70	45.20	19	45.18	43.40	51	1,310	3.89%
2020/03/06	1	42.50	17	42.70	42.90	-16	1,193	-1.34%
2020/03/04	1	41.45	5	41.25	41.45	-4	1,459	-0.27%
2020/03/03	1	41.90	0	0.00	41.40	1	1,469	0.07%
2020/02/27	0	0.00	2	41.40	41.45	-2	1,534	-0.13%
2020/02/26	17	42.36	0	0.00	42.10	17	1,528	1.11%
2020/02/25	5	41.80	0	0.00	42.90	5	1,527	0.33%
2020/02/24	0	0.00	1	42.65	42.80	-1	1,530	-0.07%
2020/02/21	2	43.35	11	43.99	43.30	-9	1,537	-0.59%
2020/02/20	2	44.25	5.3	44.20	44.10	-3.3	1,556	-0.21%
2020/02/19	1	41.40	1	42.20	42.20	0	1,519	0.00%
2020/02/17	0	0.00	0	45.00	41.05	0	1,521	0.00%
2020/02/14	0	0.00	6	41.30	41.60	-6	1,523	-0.39%
2020/02/13	0	0.00	7	41.72	41.50	-7	1,541	-0.45%
2020/02/11	2	40.85	0	0.00	40.95	2	1,578	0.13%
2020/02/10	7	40.63	0	0.00	40.60	7	1,588	0.44%
2020/02/07	1	42.15	3	42.23	41.80	-2	1,589	-0.13%
2020/02/06	5	42.40	0	0.00	42.60	5	1,591	0.31%
2020/02/04	1	40.40	3	41.47	41.45	-2	1,628	-0.12%
2020/02/03	9	39.29	13	38.93	40.00	-4	1,645	-0.24%
2020/01/31	3	41.10	0	0.00	41.20	3	1,670	0.18%
2020/01/30	5	42.62	4	43.68	41.45	1	1,790	0.06%
2020/01/15	2	46.25	0	0.00	46.10	2	1,805	0.11%
2020/01/14	2	46.30	0	0.00	46.20	2	1,813	0.11%
2020/01/13	1	46.00	0	0.00	46.20	1	1,884	0.05%
2020/01/10	3	46.05	2	46.08	46.10	1	1,889	0.05%
2020/01/09	2	46.10	1	46.30	46.10	1	1,914	0.05%
2020/01/08	2	46.30	0	0.00	46.10	2	1,972	0.10%
2020/01/06	0	0.00	3	46.60	46.50	-3	2,008	-0.15%
2020/01/03	4	47.81	0	0.00	47.20	4	2,008	0.20%
2020/01/02	3	47.43	12	47.78	48.40	-9	1,967	-0.46%
2019/12/31	0	0.00	2	47.10	46.75	-2	1,935	-0.10%
2019/12/27	16	47.55	15	47.75	47.55	1	1,933	0.05%
2019/12/26	0	0.00	3	47.25	47.25	-3	1,921	-0.16%
2019/12/24	2	47.13	9	47.40	47.00	-7	1,937	-0.36%
2019/12/20	2	46.55	0	0.00	46.60	2	1,898	0.11%
2019/12/17	5	46.85	0	0.00	46.85	5	1,952	0.26%
2019/12/16	5	46.50	0	0.00	46.80	5	1,961	0.25%
2019/12/13	5	46.15	0	0.00	46.15	5	1,959	0.26%
2019/12/12	0	0.00	2	46.90	46.55	-2	1,959	-0.10%
2019/12/11	0	0.00	3	46.70	46.60	-3	1,972	-0.15%
2019/12/10	3	47.05	0	0.00	47.00	3	1,987	0.15%
2019/12/05	3	46.90	0	0.00	46.70	3	2,159	0.14%
2019/12/04	1	46.65	0	0.00	46.35	1	2,182	0.05%
2019/12/03	2	46.00	6	46.48	46.65	-4	2,211	-0.18%
2019/12/02	9	47.05	8	46.93	46.40	1	2,217	0.05%
2019/11/29	25	48.90	51	49.62	48.35	-26	2,186	-1.19%
2019/11/27	0	0.00	2	47.70	47.50	-2	2,020	-0.10%
2019/11/26	28	47.29	0	0.00	47.25	28	2,061	1.36%
2019/11/25	1	47.50	23	47.88	47.70	-22	2,041	-1.08%
2019/11/20	0	0.00	1	47.55	46.75	-1	2,194	-0.05%
2019/11/19	10	47.50	0	0.00	47.45	10	2,202	0.45%
2019/11/18	1	47.85	12	47.93	47.95	-11	2,206	-0.50%
2019/11/15	0	0.00	3	47.35	47.45	-3	2,238	-0.13%
2019/11/14	0	0.00	1	47.05	46.75	-1	2,228	-0.04%
2019/11/13	2	46.95	5	46.65	46.65	-3	2,240	-0.13%
2019/11/12	6	46.55	0	0.00	46.65	6	2,247	0.27%
2019/11/11	0	0.00	1	46.40	46.30	-1	2,258	-0.04%
2019/11/08	6	46.79	0	0.00	47.05	6	2,247	0.27%
2019/11/07	0	0.00	1	46.30	45.95	-1	2,238	-0.04%
2019/11/06	1	46.80	0	0.00	46.60	1	2,239	0.04%
2019/11/05	0	0.00	1	47.30	47.20	-1	2,238	-0.04%
2019/11/01	2	46.30	0	0.00	46.70	2	2,238	0.09%
2019/10/31	2	46.60	0	0.00	46.50	2	2,265	0.09%
2019/10/30	0	0.00	6	47.03	47.50	-6	2,249	-0.27%
2019/10/29	0	0.00	7	48.21	47.25	-7	2,313	-0.30%
2019/10/28	9	48.39	11	48.60	48.35	-2	2,408	-0.08%
2019/10/25	2	49.95	3	50.23	49.85	-1	2,298	-0.04%
2019/10/23	5	49.24	1	49.40	49.15	4	2,286	0.17%
2019/10/22	17	49.32	2	49.40	49.40	15	2,297	0.65%
2019/10/21	1	48.65	1	48.40	49.20	0	2,288	0.00%
2019/10/18	8	49.14	7	49.16	48.85	1	2,296	0.04%
2019/10/17	7	50.39	6	50.90	50.40	1	2,276	0.04%
2019/10/16	16	50.50	5	50.84	50.30	11	2,269	0.48%
2019/10/15	8	51.05	7	51.51	51.10	1	2,248	0.04%
2019/10/14	2	50.25	1	50.20	50.40	1	2,197	0.05%
2019/10/09	6	49.77	12	50.08	49.60	-6	2,173	-0.28%
2019/10/08	1	49.35	1	49.65	49.20	0	2,168	0.00%
2019/10/04	0	0.00	2	50.60	50.40	-2	2,244	-0.09%
2019/10/03	15	50.10	1	49.95	50.10	14	2,228	0.63%
2019/09/27	4	48.70	7	48.47	48.60	-3	2,287	-0.13%
2019/09/25	3	49.95	0	0.00	50.40	3	2,273	0.13%
2019/09/24	5	50.84	5	50.50	50.50	0	2,293	0.00%
2019/09/23	4	50.85	4	51.20	50.80	0	2,285	0.00%
2019/09/20	12	51.21	1	51.30	51.00	11	2,277	0.48%
2019/09/19	2	49.85	0	0.00	50.40	2	2,242	0.09%
2019/09/17	2	50.50	0	0.00	50.50	2	2,209	0.09%
2019/09/16	2	50.50	1	50.50	50.40	1	2,237	0.04%
2019/09/12	3	51.67	0	0.00	51.40	3	2,244	0.13%
2019/09/11	0	0.00	1	51.90	51.80	-1	2,229	-0.04%
2019/09/10	3	51.40	0	0.00	51.30	3	2,204	0.14%
2019/09/09	11	52.78	5	53.34	52.80	6	2,163	0.28%
2019/09/06	3	52.77	5	52.22	51.80	-2	2,061	-0.10%
2019/09/05	4	51.80	0	0.00	51.80	4	1,994	0.20%
2019/09/04	1	51.80	1	51.10	51.70	0	1,959	0.00%
2019/09/03	1	51.30	0	0.00	50.80	1	1,935	0.05%
2019/08/30	2	51.70	8	51.58	50.90	-6	1,883	-0.32%
2019/08/29	2	51.20	2	51.10	51.30	0	1,798	0.00%
2019/08/28	3	49.60	4	49.63	49.60	-1	1,747	-0.06%
2019/08/27	0	0.00	6	50.72	49.95	-6	1,732	-0.35%
2019/08/26	12	50.16	2	50.10	49.90	10	1,703	0.59%
2019/08/23	7	50.57	23	50.49	50.80	-16	1,647	-0.97%
2019/08/22	3	49.32	3	49.47	49.30	0	1,548	0.00%
2019/08/21	1	49.20	0	0.00	49.30	1	1,529	0.07%
2019/08/20	9	49.80	32	49.34	49.50	-23	1,515	-1.52%
2019/08/19	3	47.90	1	47.80	47.90	2	1,449	0.14%
2019/08/16	0	0.00	5	47.49	47.50	-5	1,457	-0.34%
2019/08/15	1	46.25	0	0.00	46.20	1	1,443	0.07%
2019/08/14	1	46.65	7	46.76	46.95	-6	1,443	-0.42%
2019/08/13	4	45.81	1	45.80	45.80	3	1,430	0.21%
2019/08/12	3	46.60	0	0.00	46.30	3	1,429	0.21%
2019/08/08	0	0.00	1	48.10	48.30	-1	1,416	-0.07%
2019/08/07	1	47.90	0	0.00	47.00	1	1,402	0.07%
2019/08/06	5	46.37	1	47.20	47.80	4	1,405	0.28%
2019/08/05	4	47.50	1	47.75	47.30	3	1,407	0.21%
2019/08/02	7	47.86	1	47.70	47.30	6	1,407	0.43%
2019/08/01	2	49.38	0	0.00	49.45	2	1,378	0.15%
2019/07/31	12	49.80	6	50.23	49.70	6	1,375	0.44%
2019/07/30	19	53.02	8	54.09	52.00	11	1,298	0.85%
2019/07/29	0	0.00	1	52.00	51.80	-1	1,175	-0.09%
2019/07/26	1	50.70	2	51.30	51.30	-1	1,160	-0.09%
2019/07/25	0	0.00	1	51.70	51.90	-1	1,136	-0.09%
2019/07/24	0	0.00	1	51.00	51.70	-1	1,129	-0.09%
2019/07/23	1	50.40	0	0.00	50.40	1	1,132	0.09%
2019/07/22	0	0.00	1	50.90	51.00	-1	1,122	-0.09%
2019/07/19	6	51.00	6	50.27	51.20	0	1,111	0.00%
2019/07/18	1	49.15	1	48.90	49.20	0	1,060	0.00%
2019/07/17	0	0.00	1	49.95	49.55	-1	1,067	-0.09%
2019/07/15	1	50.40	4	50.40	50.60	-3	1,094	-0.27%
2019/07/12	2	50.28	0	0.00	50.10	2	1,104	0.18%
2019/07/11	2	50.20	4	49.93	50.30	-2	1,112	-0.18%
2019/07/10	0	0.00	2	49.50	49.60	-2	1,085	-0.18%
2019/07/08	5	47.96	0	0.00	47.95	5	1,062	0.47%
2019/07/04	2	48.30	2	48.00	48.50	0	1,129	0.00%
2019/07/03	0	0.00	1	47.35	47.00	-1	1,106	-0.09%
2019/07/02	0	0.00	7	47.65	48.20	-7	1,135	-0.62%
2019/07/01	2	46.75	0	0.00	48.00	2	1,149	0.17%
2019/06/27	7	46.10	0	0.00	45.85	7	1,161	0.60%
2019/06/24	1	45.80	0	0.00	45.80	1	1,230	0.08%
2019/06/20	0	0.00	7	45.47	45.60	-7	1,281	-0.55%
2019/06/18	2	43.40	0	0.00	43.30	2	1,482	0.13%
2019/06/17	0	0.00	1	43.60	43.40	-1	1,560	-0.06%
2019/06/14	7	44.39	2	44.58	44.10	5	1,784	0.28%
2019/06/11	1	44.40	1	43.65	44.25	0	1,861	0.00%
2019/06/04	1	43.60	0	0.00	43.60	1	1,912	0.05%
2019/05/31	0	0.00	12	43.64	44.35	-12	1,935	-0.62%
2019/05/29	1	42.40	0	0.00	42.60	1	1,960	0.05%
2019/05/27	1	44.00	0	0.00	44.05	1	2,027	0.05%
2019/05/10	4	47.60	0	0.00	47.95	4	2,492	0.16%
2019/05/09	1	47.95	3	48.08	47.15	-2	2,493	-0.08%
2019/05/08	0	0.00	1	48.30	48.30	-1	2,497	-0.04%
2019/05/07	0	0.00	5	49.20	48.95	-5	2,495	-0.20%
2019/05/06	1	48.00	1	48.55	48.00	0	2,520	0.00%
2019/05/02	0	0.00	21	49.03	49.25	-21	2,559	-0.82%
2019/04/30	0	0.00	1	48.75	49.00	-1	2,609	-0.04%
2019/04/29	17	48.15	0	0.00	48.10	17	2,845	0.60%
2019/04/26	3	50.87	1	51.40	50.80	2	2,894	0.07%
2019/04/25	6	51.40	0	0.00	51.40	6	2,978	0.20%
2019/04/22	0	0.00	3	52.10	52.70	-3	3,037	-0.10%
2019/04/19	4	50.88	23	50.90	50.80	-19	3,017	-0.63%
2019/04/18	3	51.10	12	51.50	50.40	-9	3,009	-0.30%
2019/04/16	17	50.86	1	51.10	51.00	16	3,014	0.53%
2019/04/15	3	51.10	2	51.10	51.00	1	2,996	0.03%
2019/04/12	0	0.00	1	51.50	50.90	-1	2,998	-0.03%
2019/04/11	5	52.70	1	52.90	52.30	4	2,988	0.13%
2019/04/10	5	54.00	0	0.00	54.00	5	2,958	0.17%
2019/04/09	1	53.80	0	0.00	53.90	1	2,891	0.03%
2019/04/08	6	53.28	0	0.00	53.40	6	2,873	0.21%
2019/04/03	0	0.00	5	52.80	52.70	-5	2,836	-0.18%
2019/04/02	10	52.15	2	52.25	51.80	8	2,817	0.28%
2019/04/01	0	0.00	1	51.80	51.90	-1	2,802	-0.04%
2019/03/29	1	51.80	0	0.00	51.80	1	2,776	0.04%
2019/03/28	1	52.50	2	52.45	51.40	-1	2,767	-0.04%
2019/03/27	2	51.60	0	0.00	51.90	2	2,734	0.07%
2019/03/26	4	52.30	2	52.30	52.00	2	2,714	0.07%
2019/03/25	1	51.00	1	51.80	51.00	0	2,657	0.00%
2019/03/22	12	54.87	11	54.62	52.50	1	2,627	0.04%
2019/03/21	2	53.85	15	53.54	53.60	-13	2,509	-0.52%
2019/03/20	3	51.80	11	52.23	53.00	-8	2,412	-0.33%
2019/03/19	18	51.95	1	51.50	51.90	17	2,367	0.72%
2019/03/18	1	49.35	16	48.78	49.20	-15	2,145	-0.70%
2019/03/15	3	48.70	5	48.52	48.25	-2	2,131	-0.09%
2019/03/14	11	48.16	0	0.00	48.00	11	2,126	0.52%
2019/03/13	2	48.08	5	48.36	48.30	-3	2,142	-0.14%
2019/03/12	11	48.49	11	48.31	48.10	0	2,173	0.00%
2019/03/08	2	46.75	0	0.00	46.90	2	2,208	0.09%
2019/03/07	5	48.08	0	0.00	47.40	5	2,266	0.22%
2019/03/06	5	48.00	0	0.00	48.10	5	2,397	0.21%
2019/03/05	0	0.00	2	48.55	48.30	-2	2,490	-0.08%
2019/03/04	0	0.00	4	47.85	47.90	-4	2,501	-0.16%
2019/02/27	6	47.37	6	47.45	47.35	0	2,509	0.00%
2019/02/26	5	48.48	0	0.00	48.10	5	2,515	0.20%
2019/02/25	5	48.35	0	0.00	48.15	5	2,509	0.20%
2019/02/22	6	48.68	1	48.95	48.45	5	2,497	0.20%
2019/02/21	16	48.39	9	48.78	49.80	7	2,425	0.29%
2019/02/20	5	47.10	5	47.35	47.60	0	2,324	0.00%
2019/02/19	3	46.83	0	0.00	46.80	3	2,312	0.13%
2019/02/18	0	0.00	2	46.55	46.60	-2	2,297	-0.09%
2019/02/15	2	49.00	5	48.95	47.35	-3	2,274	-0.13%
2019/02/14	0	0.00	2	48.95	48.35	-2	2,210	-0.09%
2019/02/13	3	47.80	1	47.95	48.60	2	2,158	0.09%
2019/02/12	4	45.30	6	46.55	47.45	-2	2,079	-0.10%
2019/02/11	3	45.78	0	0.00	45.60	3	2,032	0.15%
2019/01/30	1	46.50	0	0.00	46.10	1	2,009	0.05%
2019/01/29	0	0.00	4	46.75	46.50	-4	2,013	-0.20%
2019/01/28	0	0.00	0.6	47.75	47.75	-0.6	2,005	-0.03%
2019/01/25	6	47.58	0	0.00	47.50	6	2,017	0.30%
2019/01/24	0	0.00	14	47.90	47.50	-14	1,998	-0.70%
2019/01/23	1	46.40	1	46.60	46.90	0	1,972	0.00%
2019/01/21	17	49.85	19	48.32	48.15	-2	1,914	-0.10%
2019/01/18	2	46.10	12	45.88	46.80	-10	1,678	-0.60%
2019/01/17	7	45.14	32	45.64	44.00	-25	1,608	-1.55%
2019/01/16	4	44.29	42	44.01	45.20	-38	1,529	-2.48%
2019/01/15	2	41.25	6	41.91	41.85	-4	1,464	-0.27%
2019/01/14	6	41.98	0	0.00	41.05	6	1,479	0.41%
2019/01/11	6	41.85	0	0.00	41.75	6	1,492	0.40%
2019/01/10	9	41.86	1	41.90	41.95	8	1,493	0.54%
2019/01/09	21	41.24	3	42.83	42.20	18	1,493	1.21%
2019/01/08	1	40.00	1	40.10	40.65	0	1,472	0.00%
2019/01/07	20	39.56	0	0.00	39.30	20	1,484	1.35%
2019/01/04	0	0.00	2	38.00	38.75	-2	1,520	-0.13%
2019/01/03	2	37.95	24	38.76	37.80	-22	1,530	-1.44%
2019/01/02	5	39.72	0	0.00	39.35	5	1,530	0.33%
2018/12/28	4	39.90	0	0.00	39.70	4	1,539	0.26%
2018/12/26	20	40.73	0	0.00	39.60	20	1,571	1.27%
2018/12/25	4	40.61	20	40.22	40.50	-16	1,577	-1.01%
2018/12/24	20	41.14	1	41.40	41.40	19	1,572	1.21%
2018/12/22	1	40.05	0	0.00	40.35	1	1,565	0.06%
2018/12/21	0	0.00	2	39.20	39.90	-2	1,572	-0.13%
2018/12/19	1	41.00	0	0.00	40.90	1	1,569	0.06%
2018/12/18	1	40.80	0	0.00	41.00	1	1,578	0.06%
2018/12/17	2	41.10	0	0.00	41.10	2	1,583	0.13%
2018/12/12	8	43.01	0.1	43.10	42.90	7.9	1,618	0.49%
2018/12/11	0	0.00	1	41.70	42.05	-1	1,607	-0.06%
2018/12/10	4	41.50	4	41.53	41.00	0	1,629	0.00%
2018/12/07	4	42.95	3	44.38	42.80	1	1,620	0.06%
2018/12/06	5	46.20	3	43.58	43.80	2	1,620	0.12%
2018/12/05	13	46.12	0.9	46.00	45.90	12.1	1,601	0.76%
2018/12/04	1	48.00	1	49.00	48.30	0	1,574	0.00%
2018/12/03	4	49.03	1	49.00	48.45	3	1,569	0.19%
2018/11/30	1	48.00	1	48.50	48.45	0	1,534	0.00%
2018/11/29	1	48.70	14	47.11	49.20	-13	1,471	-0.88%
2018/11/28	16	43.97	14	44.50	45.40	2	1,334	0.15%
2018/11/27	2	40.83	12	40.77	41.55	-10	1,233	-0.81%
2018/11/26	3	39.13	1	39.15	39.70	2	1,199	0.17%
2018/11/23	5	38.05	16	38.22	38.25	-11	1,185	-0.93%
2018/11/22	10	39.80	13	39.81	39.25	-3	1,166	-0.26%
2018/11/21	10	38.30	6	38.50	38.00	4	1,130	0.35%
2018/11/19	0	0.00	5	38.18	38.40	-5	1,123	-0.45%
2018/11/16	1	36.55	4	37.20	37.00	-3	1,121	-0.27%
2018/11/15	9	36.13	0	0.00	36.10	9	1,137	0.79%
2018/11/14	5	36.65	0	36.90	36.55	5	1,196	0.42%
2018/11/12	3	36.42	5	36.85	36.25	-2	1,254	-0.16%
2018/11/09	0	0.00	5	37.10	37.10	-5	1,252	-0.40%
2018/11/07	1	37.30	3	37.85	37.90	-2	1,267	-0.16%
2018/11/06	7	36.85	0	0.00	36.10	7	1,282	0.55%
2018/11/05	10	38.50	0	0.00	38.30	10	1,284	0.78%
2018/11/02	0	0.00	6	38.45	38.25	-6	1,284	-0.47%
2018/11/01	0	0.00	15	37.74	37.70	-15	1,268	-1.18%
2018/10/31	0	0.00	4	35.95	36.45	-4	1,261	-0.32%
2018/10/30	5	33.85	0	0.00	33.85	5	1,245	0.40%
2018/10/29	0	0.00	1	33.40	34.60	-1	1,243	-0.08%
2018/10/26	3	33.53	3	34.00	33.60	0	1,251	0.00%
2018/10/25	1	35.00	0	0.00	34.45	1	1,270	0.08%
2018/10/24	7	36.39	0	0.00	36.25	7	1,284	0.55%
2018/10/23	2	36.88	1	37.15	36.85	1	1,309	0.08%
2018/10/22	2	38.88	0	0.00	39.20	2	1,338	0.15%
2018/10/19	0	0.00	5	39.50	39.50	-5	1,313	-0.38%
2018/10/18	0	0.00	2	36.98	37.00	-2	1,297	-0.15%
2018/10/17	0	0.00	1	36.05	36.10	-1	1,286	-0.08%
2018/10/16	2	35.80	0	0.00	35.80	2	1,282	0.16%
2018/10/12	2	34.73	11	33.53	34.85	-9	1,281	-0.70%
2018/10/11	1	34.70	0	0.00	34.50	1	1,246	0.08%
2018/10/09	8	38.10	13	39.08	38.30	-5	1,228	-0.41%
2018/10/05	1	39.10	0	0.00	39.30	1	1,232	0.08%
2018/10/04	2	41.25	0	0.00	41.20	2	1,220	0.16%
2018/10/03	3	43.30	0	0.00	42.80	3	1,210	0.25%
2018/10/02	1	44.60	0	0.00	44.60	1	1,206	0.08%
2018/10/01	5	44.35	0	0.00	44.85	5	1,207	0.41%
2018/09/28	1	44.60	0	0.00	44.35	1	1,220	0.08%
2018/09/26	8	44.89	0	0.00	44.80	8	1,231	0.65%
2018/09/25	1	45.35	8	45.09	45.35	-7	1,243	-0.56%
2018/09/20	6	43.93	0	0.00	43.80	6	1,259	0.48%
2018/09/19	2	44.20	7	44.81	44.65	-5	1,257	-0.40%
2018/09/18	4	43.78	0	0.00	43.40	4	1,254	0.32%
2018/09/17	6	44.96	5	44.80	45.00	1	1,250	0.08%
2018/09/14	0	0.00	6	45.47	45.75	-6	1,246	-0.48%
2018/09/12	5	45.22	8	45.00	44.35	-3	1,221	-0.25%
2018/09/11	0	0.00	0.4	47.30	47.20	-0.4	1,208	-0.03%
2018/09/07	7	49.91	19	49.59	49.60	-12	1,222	-0.98%
2018/09/06	7	51.64	0	0.00	51.50	7	1,225	0.57%
2018/09/05	20	54.06	4	55.05	53.60	16	1,249	1.28%
2018/09/04	5	53.90	0	0.00	54.70	5	1,316	0.38%
2018/09/03	0	0.00	5	54.52	54.60	-5	1,357	-0.37%
2018/08/31	0	0.00	11	55.47	56.20	-11	1,418	-0.78%
2018/08/29	1	55.50	1	54.20	54.40	0	1,501	0.00%
2018/08/27	0	0.00	1	53.30	53.50	-1	1,596	-0.06%
2018/08/23	2	51.50	0	0.00	52.00	2	1,705	0.12%
2018/08/22	0	0.00	3	51.83	51.50	-3	1,742	-0.17%
2018/08/21	8	50.24	1	50.20	51.20	7	1,803	0.39%
2018/08/20	12	52.38	5	56.60	51.80	7	1,809	0.39%
2018/08/17	10	57.77	0	0.00	57.30	10	1,770	0.56%
2018/08/16	4	58.70	0	0.00	58.70	4	1,788	0.22%
2018/08/15	0	0.00	8	59.78	59.20	-8	1,797	-0.45%
2018/08/14	0	0.00	3	59.07	59.00	-3	1,820	-0.16%
2018/08/13	8	58.16	3	58.50	57.40	5	1,832	0.27%
2018/08/10	8	62.25	0	0.00	62.50	8	1,825	0.44%
2018/08/09	1	62.40	0	0.00	62.40	1	1,855	0.05%
2018/08/08	2	63.40	0	0.00	63.20	2	1,903	0.11%
2018/08/07	1	62.60	0	0.00	62.50	1	1,932	0.05%
2018/08/06	6	63.02	0	0.00	62.90	6	1,973	0.30%
2018/08/03	12	63.16	0	0.00	63.30	12	2,012	0.60%
2018/08/02	4	62.90	1	62.50	62.30	3	2,034	0.15%
2018/08/01	1	64.00	25	63.25	64.00	-24	2,059	-1.17%
2018/07/31	19	61.71	19	62.46	61.70	0	2,068	0.00%
2018/07/30	19	63.75	1	64.50	63.00	18	2,067	0.87%
2018/07/27	0	0.00	19	63.14	63.40	-19	2,066	-0.92%
2018/07/25	0	0.00	2	61.50	61.40	-2	2,109	-0.09%
2018/07/24	0	0.00	1	60.30	60.60	-1	2,121	-0.05%
2018/07/23	5	60.00	2	60.60	59.90	3	2,153	0.14%
2018/07/20	6	61.20	25	61.04	61.20	-19	2,191	-0.87%
2018/07/19	16	61.76	11	63.39	61.50	5	2,250	0.22%
2018/07/18	20	60.83	1	61.30	61.00	19	2,270	0.84%
2018/07/17	7	60.60	0	0.00	60.60	7	2,338	0.30%
2018/07/16	1	60.30	7	61.00	60.50	-6	2,381	-0.25%
2018/07/13	8	60.54	0	0.00	60.50	8	2,407	0.33%
2018/07/12	0	0.00	1	60.40	60.40	-1	2,422	-0.04%
2018/07/11	9	59.88	0	0.00	59.90	9	2,429	0.37%
2018/07/10	0	0.00	6	61.58	61.30	-6	2,450	-0.24%
2018/07/09	1	60.20	0	0.00	60.40	1	2,458	0.04%
2018/07/06	0	0.00	1	59.20	60.60	-1	2,477	-0.04%
2018/07/05	1	59.50	0	0.00	59.50	1	2,490	0.04%
2018/07/04	1	59.50	0	0.00	59.40	1	2,503	0.04%
2018/07/03	10	62.59	0	0.00	60.20	10	2,496	0.40%
2018/07/02	0	0.00	10	63.20	62.90	-10	2,495	-0.40%
2018/06/26	0	0.00	1	61.80	61.80	-1	2,525	-0.04%
2018/06/22	0	0.00	5	65.70	65.40	-5	2,528	-0.20%
2018/06/20	0	0.00	2	64.75	64.50	-2	2,572	-0.08%
2018/06/19	2	65.75	0	0.00	65.00	2	2,600	0.08%
2018/06/14	0	0.00	2	69.90	68.50	-2	2,611	-0.08%
2018/06/13	13	71.16	0	0.00	69.10	13	2,624	0.50%
2018/06/12	3	73.00	2	72.15	70.70	1	2,696	0.04%
2018/06/08	0	0.00	1	69.30	69.00	-1	2,833	-0.04%
2018/06/07	1	68.60	0	0.00	68.60	1	2,822	0.04%
2018/06/06	2	68.70	3.1	69.98	68.50	-1.1	2,878	-0.04%
2018/06/05	2	68.95	1	68.80	67.70	1	2,852	0.04%
2018/06/04	3	67.07	3	67.83	67.40	0	2,807	0.00%
2018/05/31	1.1	65.35	2	68.40	66.60	-0.9	2,799	-0.03%
2018/05/29	1	65.80	2	66.00	65.20	-1	2,724	-0.04%
2018/05/28	1	63.30	1	63.90	64.00	0	2,688	0.00%
2018/05/25	5	60.20	6	61.30	61.20	-1	2,701	-0.04%
2018/05/24	1	61.20	1	60.90	60.30	0	2,943	0.00%
2018/05/18	1	60.40	1	60.00	59.50	0	3,116	0.00%
2018/05/17	2	60.50	0	0.00	60.00	2	3,163	0.06%
2018/05/16	0	0.00	2	61.30	61.90	-2	3,175	-0.06%
2018/05/15	0	0.00	1	59.50	58.90	-1	3,205	-0.03%
2018/05/14	6	60.80	7	60.00	60.20	-1	3,291	-0.03%
2018/05/11	2	58.95	2	59.25	59.30	0	3,337	0.00%
2018/05/10	0	0.00	1	57.60	58.80	-1	3,370	-0.03%
2018/05/09	1	58.20	0	0.00	56.90	1	3,412	0.03%
2018/05/08	1	58.40	0	0.00	58.10	1	3,484	0.03%
2018/05/03	5	56.30	7	55.89	56.10	-2	4,106	-0.05%
2018/05/02	3	54.83	13	54.14	54.10	-10	4,069	-0.25%
2018/04/30	6	56.27	0	0.00	55.20	6	4,046	0.15%
2018/04/26	9	57.63	2	55.80	55.60	7	4,058	0.17%
2018/04/25	12	57.12	16	56.96	58.00	-4	4,114	-0.10%
2018/04/24	21	55.43	22	55.09	54.70	-1	4,081	-0.02%
2018/04/23	18	59.08	34	58.74	57.00	-16	4,040	-0.40%
2018/04/20	10	61.33	14	62.98	60.60	-4	3,983	-0.10%
2018/04/19	8	64.11	8	63.68	63.20	0	3,962	0.00%
2018/04/18	27	64.73	22	64.29	63.90	5	3,956	0.13%
2018/04/17	1	66.40	10	66.45	66.40	-9	3,924	-0.23%
2018/04/16	6	66.30	1	66.00	66.40	5	3,932	0.13%
2018/04/13	3	67.77	0	0.00	67.00	3	3,916	0.08%
2018/04/12	2	68.25	0	0.00	68.00	2	3,925	0.05%
2018/04/11	2	69.00	0	0.00	69.00	2	3,939	0.05%
2018/04/10	1	69.80	0	0.00	69.60	1	4,012	0.02%
2018/04/09	6	69.90	12	70.20	71.40	-6	4,022	-0.15%
2018/04/03	4	68.48	1	68.00	69.30	3	4,036	0.07%
2018/04/02	12	70.93	0	0.00	69.60	12	4,060	0.30%
2018/03/31	2	71.30	2	72.00	71.40	0	4,047	0.00%
2018/03/29	3	70.60	1	70.10	70.70	2	4,055	0.05%
2018/03/28	1	71.50	1	71.80	71.30	0	4,043	0.00%
2018/03/27	5	72.00	0	0.00	71.90	5	4,091	0.12%
2018/03/26	1	71.10	0	0.00	71.30	1	4,127	0.02%
2018/03/23	7	72.04	2	72.35	72.00	5	4,123	0.12%
2018/03/22	1	76.50	5	75.24	74.00	-4	4,101	-0.10%
2018/03/21	0	0.00	1	74.80	74.50	-1	4,083	-0.02%
2018/03/20	2	74.10	0	0.00	74.10	2	4,067	0.05%
2018/03/19	2	74.90	0	0.00	75.40	2	4,087	0.05%
2018/03/16	12	76.25	8	75.23	75.10	4	4,081	0.10%
2018/03/15	8	75.94	10	76.05	76.70	-2	3,974	-0.05%
2018/03/14	1	73.50	4	75.00	72.90	-3	3,800	-0.08%
2018/03/13	4	72.95	0	0.00	74.00	4	3,780	0.11%
2018/03/12	2	72.60	14	73.02	72.90	-12	3,782	-0.32%
2018/03/09	0	0.00	1	69.50	71.00	-1	3,731	-0.03%
2018/03/08	9	69.62	1	69.70	70.10	8	3,757	0.21%
2018/03/07	2	70.20	9	70.80	69.80	-7	3,746	-0.19%
2018/03/06	2	72.00	1	73.10	72.00	1	3,766	0.03%
2018/03/05	2	72.25	1	73.50	71.80	1	3,774	0.03%
2018/03/02	2	72.45	10	72.88	72.60	-8	3,786	-0.21%
2018/03/01	5	73.26	4	73.68	73.50	1	3,786	0.03%
2018/02/27	1	72.90	7	74.51	73.00	-6	3,792	-0.16%
2018/02/26	34	76.29	91	75.66	74.30	-57	3,813	-1.49%
2018/02/23	58	73.45	4	73.65	72.50	54	3,599	1.50%
2018/02/22	5	71.74	5	72.84	72.00	0	3,588	0.00%
2018/02/21	7	70.39	6	71.57	70.90	1	3,585	0.03%
2018/02/12	4	69.05	1	68.90	67.80	3	3,546	0.08%
2018/02/09	8	68.16	5	69.92	70.20	3	3,523	0.09%
2018/02/08	5	70.14	2	69.95	70.30	3	3,476	0.09%
2018/02/07	10	70.62	13	70.34	70.00	-3	3,452	-0.09%
2018/02/06	9	70.89	3	71.57	67.40	6	3,403	0.18%
2018/02/05	8	72.31	10	72.64	73.70	-2	3,340	-0.06%
2018/02/02	3	71.47	1	72.30	71.60	2	3,287	0.06%
2018/02/01	9	75.31	7	74.73	74.30	2	3,291	0.06%
2018/01/31	2	74.95	26	73.31	76.10	-24	3,304	-0.73%
2018/01/30	21	77.81	14	77.15	75.30	7	3,489	0.20%
2018/01/29	8	74.06	33	73.98	75.70	-25	3,226	-0.77%
2018/01/26	22	68.64	33	69.58	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	1	65.60	65.70	1	3,137	0.03%
2018/01/23	2	66.55	0	0.00	65.80	2	3,186	0.06%
2018/01/22	10	66.18	1	67.00	66.20	9	3,276	0.27%
2018/01/19	30	69.89	6	69.47	67.20	24	3,328	0.72%
2018/01/18	1	67.00	15	67.00	68.10	-14	3,280	-0.43%
2018/01/17	1	66.10	2	66.70	66.20	-1	3,387	-0.03%
2018/01/16	3	66.97	6	67.08	66.80	-3	3,491	-0.09%
2018/01/15	8	66.41	6	67.52	67.30	2	3,555	0.06%
2018/01/12	10	65.51	6	66.08	65.90	4	3,677	0.11%
2018/01/11	1	63.80	0	0.00	64.20	1	3,922	0.03%
2018/01/10	3	63.80	0	0.00	63.40	3	4,100	0.07%
2018/01/09	5	65.24	1	65.20	65.00	4	4,237	0.09%
2018/01/08	3	66.63	10	66.20	65.00	-7	4,420	-0.16%
2018/01/05	14	67.74	0	0.00	67.40	14	4,639	0.30%
2018/01/04	17	66.82	24	67.92	67.70	-7	4,687	-0.15%
2018/01/03	2	64.50	13	64.84	64.50	-11	4,610	-0.24%
2018/01/02	15	63.83	0	0.00	64.10	15	4,629	0.32%