新唐 (4919)-日盛-新竹券商分點個股進出

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
127.5
漲跌
▼1.5
漲幅
-1.16%
成交量
2,543張
產業
上市半導體類股
1448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－日盛-新竹券商分點個股進出

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

日盛-新竹券商分點個股進出
日盛-新竹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
2023/04/07	3	147.67	6	147.92	147.50	-3	8,363	-0.04%
2023/04/06	2	146.50	0	0.00	148.00	2	8,373	0.02%
2023/03/31	2.5	149.10	0	0.00	149.50	2.5	8,403	0.03%
2023/03/30	7	146.43	6	147.17	148.50	1	8,360	0.01%
2023/03/29	9	143.89	4	144.87	143.00	5	8,337	0.06%
2023/03/28	5	147.20	7.9	147.01	146.00	-2.9	8,476	-0.03%
2023/03/27	5	152.40	3	152.34	151.50	2	8,360	0.02%
2023/03/24	16.9	158.35	59	158.30	155.50	-42.1	8,339	-0.50%
2023/03/23	60	156.08	22.4	157.71	159.50	37.6	8,267	0.45%
2023/03/22	12	148.50	4	149.63	150.00	8	7,933	0.10%
2023/03/21	0	0.00	2	148.25	147.00	-2	7,914	-0.03%
2023/03/20	3.1	147.20	3	148.33	148.00	0.1	7,914	0.00%
2023/03/17	5	147.30	1	148.00	148.00	4	7,991	0.05%
2023/03/16	17	144.56	15.1	146.34	144.50	2	8,098	0.02%
2023/03/15	0	0.00	3	149.83	147.00	-3	8,154	-0.04%
2023/03/14	0	0.00	3	146.00	147.00	-3	8,204	-0.04%
2023/03/13	1	144.50	14	143.50	145.50	-13	8,335	-0.16%
2023/03/10	6	145.42	3	145.67	145.00	3	8,362	0.04%
2023/03/09	3	148.50	3	150.83	148.50	0	8,462	0.00%
2023/03/08	1	147.50	4	148.75	150.00	-3	8,439	-0.04%
2023/03/07	12	148.46	12.2	147.93	148.50	-0.2	8,528	0.00%
2023/03/06	39.2	154.21	18	154.72	151.50	21.2	8,498	0.25%
2023/03/03	0	0.00	7.1	150.86	150.50	-7.1	8,334	-0.09%
2023/03/02	5	147.70	18	147.64	148.00	-13	8,660	-0.15%
2023/03/01	15	148.03	1	149.50	149.50	14	8,852	0.16%
2023/02/24	10	150.20	53.1	149.41	147.50	-43.1	9,086	-0.47%
2023/02/23	14	146.96	19	148.29	149.50	-5	9,028	-0.06%
2023/02/22	6	142.25	8	141.88	142.50	-2	9,014	-0.02%
2023/02/21	33	143.83	4	143.77	145.50	29	9,132	0.32%
2023/02/20	20	143.90	4.1	143.38	143.50	15.9	9,533	0.17%
2023/02/17	15	143.80	7	143.07	144.50	8	9,521	0.08%
2023/02/16	0	0.00	4.1	147.48	149.00	-4.1	9,440	-0.04%
2023/02/15	1.2	144.47	2	145.75	145.00	-0.8	9,608	-0.01%
2023/02/14	7	146.50	3	147.83	145.50	4	9,519	0.04%
2023/02/13	10	147.60	0	0.00	147.50	10	9,556	0.10%
2023/02/10	6	149.00	11	149.05	147.50	-5	9,660	-0.05%
2023/02/09	4.1	151.88	10	152.25	150.50	-5.9	9,805	-0.06%
2023/02/08	4.1	153.27	15.2	151.43	154.00	-11.1	9,831	-0.11%
2023/02/07	20	146.95	6	145.75	148.50	14	9,742	0.14%
2023/02/06	9	148.67	8	147.69	148.50	1	9,772	0.01%
2023/02/03	3	150.50	9	148.61	151.50	-6	9,674	-0.06%
2023/02/02	20	147.38	22.1	147.89	147.00	-2.1	9,537	-0.02%
2023/02/01	12	138.09	19.2	135.76	142.00	-7.2	9,089	-0.08%
2023/01/31	1	130.50	2	130.25	129.50	-1	8,855	-0.01%
2023/01/30	1	130.50	1	129.50	130.50	0	8,906	0.00%
2023/01/17	12	125.17	4	124.26	126.00	8	8,856	0.09%
2023/01/16	0	0.00	6	124.67	125.50	-6	8,966	-0.07%
2023/01/13	4	124.00	7	125.64	124.00	-3	8,992	-0.03%
2023/01/12	4	125.50	12	126.08	125.50	-8	9,057	-0.09%
2023/01/11	6	124.42	0	125.50	125.50	6	9,041	0.07%
2023/01/10	10	124.00	8	123.44	123.50	2	9,085	0.02%
2023/01/09	5	122.00	10	122.10	123.50	-5	9,169	-0.05%
2023/01/06	8	118.00	2	117.75	118.00	6	9,206	0.07%
2023/01/05	9.1	118.25	0	116.50	115.50	9.1	9,376	0.10%
2023/01/04	0	0.00	1	117.50	117.50	-1	9,454	-0.01%
2023/01/03	4	117.00	3	117.33	118.00	1	9,535	0.01%
2022/12/30	3.1	116.66	24	116.42	115.00	-21	9,554	-0.22%
2022/12/29	25	114.60	0	0.00	116.50	25	9,620	0.26%
2022/12/28	2	115.75	1	116.00	114.00	1	9,815	0.01%
2022/12/26	0	0.00	2	117.50	116.00	-2	9,989	-0.02%
2022/12/23	2	116.75	2	116.75	117.00	0	10,116	0.00%
2022/12/22	2	119.50	4	120.38	119.50	-2	10,179	-0.02%
2022/12/21	3	120.17	5	118.70	120.00	-2	10,261	-0.02%
2022/12/20	13	122.96	17.1	121.35	118.50	-4.1	10,300	-0.04%
2022/12/19	0	0.00	10	120.00	120.00	-10	10,205	-0.10%
2022/12/16	4	120.38	6	120.83	121.00	-2	10,373	-0.02%
2022/12/15	10	123.60	8	123.25	123.50	2	10,490	0.02%
2022/12/14	5	125.00	5	123.80	125.00	0	10,525	0.00%
2022/12/13	5	120.00	4	121.25	120.00	1	10,613	0.01%
2022/12/12	0	0.00	4	121.00	122.00	-4	10,622	-0.04%
2022/12/09	41	124.98	38	122.74	121.50	3	10,681	0.03%
2022/12/08	9.1	123.28	15.1	123.54	124.00	-6	10,619	-0.06%
2022/12/07	0	0.00	3	121.17	118.50	-3	10,585	-0.03%
2022/12/06	12	125.29	7	124.21	124.00	5	10,914	0.05%
2022/12/05	1	125.50	4	127.38	127.00	-3	10,858	-0.03%
2022/12/02	6	124.58	6	124.00	124.50	0	10,783	0.00%
2022/12/01	11	124.27	5	124.30	123.50	6	10,825	0.06%
2022/11/30	2	120.75	5	120.50	121.00	-3	10,891	-0.03%
2022/11/29	4	120.50	6	121.00	120.50	-2	10,954	-0.02%
2022/11/28	11	120.18	5	120.10	122.00	6	10,869	0.06%
2022/11/25	17	121.59	16	122.53	120.00	1	10,880	0.01%
2022/11/24	35	125.00	33	125.27	123.50	2	10,847	0.02%
2022/11/23	1	124.00	25.7	122.95	122.50	-24.7	10,472	-0.24%
2022/11/22	25	121.56	43	121.63	122.00	-18	10,331	-0.17%
2022/11/21	25	118.62	8	118.19	118.00	17	10,324	0.16%
2022/11/18	9	116.39	5	117.80	115.50	4	10,538	0.04%
2022/11/17	19	121.50	7	120.14	121.00	12	10,446	0.12%
2022/11/16	12	120.42	47	119.77	123.00	-35	10,300	-0.34%
2022/11/15	1	112.50	5	113.20	116.00	-4	9,870	-0.04%
2022/11/14	1	109.50	1	110.48	111.00	0	10,112	0.00%
2022/11/11	30	110.33	27	111.11	109.50	3	10,391	0.03%
2022/11/10	0	110.50	0	0.00	110.00	0	10,306	0.00%
2022/11/09	19.1	109.53	6	109.75	109.50	13.1	10,425	0.13%
2022/11/08	8	108.50	24	110.13	107.50	-16	10,680	-0.15%
2022/11/07	2	107.00	29.2	107.27	107.50	-27.2	10,829	-0.25%
2022/11/04	17	110.09	31	109.53	111.00	-14	10,661	-0.13%
2022/11/03	20	110.10	41	108.33	110.50	-21	10,550	-0.20%
2022/11/02	53.1	107.79	6	107.83	107.00	47.1	10,464	0.45%
2022/11/01	2	104.00	0	0.00	104.00	2	10,460	0.02%
2022/10/31	21	104.40	0	0.00	102.50	21	10,606	0.20%
2022/10/28	2	102.00	12	102.75	102.50	-10	10,684	-0.09%
2022/10/27	1	100.50	9	98.74	101.50	-8	10,623	-0.08%
2022/10/26	10	95.13	5	95.10	95.70	5	10,559	0.05%
2022/10/25	2	97.20	1	97.90	97.30	1	10,521	0.01%
2022/10/24	13	99.68	12.1	100.24	97.90	0.9	10,523	0.01%
2022/10/21	2	96.65	0	0.00	95.00	2	10,508	0.02%
2022/10/20	5	98.10	7	96.39	98.40	-2	10,537	-0.02%
2022/10/19	1	100.50	13	101.58	99.80	-12	10,741	-0.11%
2022/10/18	5	101.80	3	101.67	100.50	2	10,864	0.02%
2022/10/17	12	99.81	2	100.25	103.00	10	11,816	0.08%
2022/10/14	1.1	100.17	4	101.58	103.50	-2.9	12,295	-0.02%
2022/10/13	10.4	96.59	6	100.41	94.10	4.3	12,329	0.04%
2022/10/12	2	105.25	7.1	104.85	104.00	-5.1	12,291	-0.04%
2022/10/11	8	109.00	12	108.00	107.00	-4	12,413	-0.03%
2022/10/07	1.1	114.48	4	113.75	113.00	-3	12,607	-0.02%
2022/10/06	16	113.13	3	113.51	115.50	13	13,015	0.10%
2022/10/05	0	0.00	1	113.00	113.00	-1	13,248	-0.01%
2022/10/04	1.1	109.53	1.1	109.05	110.00	0	13,313	0.00%
2022/10/03	5	106.50	5.1	107.50	107.50	-0.1	13,402	0.00%
2022/09/30	5.1	106.01	7	104.21	108.00	-1.9	13,595	-0.01%
2022/09/29	5.1	108.17	1	107.50	104.50	4.1	13,715	0.03%
2022/09/28	2	105.04	1	105.50	105.00	1	13,911	0.01%
2022/09/27	3	111.00	1	109.50	113.50	2	14,330	0.01%
2022/09/26	1.1	113.15	0.1	109.50	108.50	1	14,738	0.01%
2022/09/23	3.1	121.57	0	0.00	117.00	3.1	15,029	0.02%
2022/09/22	18.1	124.28	3	124.33	124.00	15.1	15,066	0.10%
2022/09/21	1	123.00	6	123.50	124.00	-5	15,104	-0.03%
2022/09/20	39	123.09	37.1	122.87	122.50	2	15,196	0.01%
2022/09/19	0	0.00	0	120.50	120.50	0	15,291	0.00%
2022/09/16	2	120.00	5.1	121.10	120.00	-3.1	15,471	-0.02%
2022/09/15	1	122.98	0	0.00	120.00	1	15,554	0.01%
2022/09/14	1	123.37	5	121.90	123.50	-4	15,708	-0.03%
2022/09/13	10.2	125.57	6	125.25	122.50	4.2	15,748	0.03%
2022/09/12	3	119.50	1	119.50	118.50	2	15,530	0.01%
2022/09/08	5	117.30	4	116.13	117.50	1	15,711	0.01%
2022/09/07	7	115.21	4	113.25	115.00	3	15,940	0.02%
2022/09/06	5	116.00	18	113.36	113.00	-13	16,010	-0.08%
2022/09/05	5	119.80	16	121.81	118.50	-11	15,932	-0.07%
2022/09/02	13	123.38	2	122.00	122.00	11	15,939	0.07%
2022/09/01	8	123.00	6	122.42	121.00	2	16,062	0.01%
2022/08/31	13	124.08	16	124.90	125.50	-3	16,138	-0.02%
2022/08/30	3	122.83	2	123.25	122.50	1	16,552	0.01%
2022/08/29	5	121.30	8	121.50	123.00	-3	17,208	-0.02%
2022/08/26	36.1	129.22	23	129.59	126.50	13.1	17,514	0.07%
2022/08/25	17	128.21	9	128.50	127.50	8	17,347	0.05%
2022/08/24	4	122.75	8.1	122.07	123.00	-4.1	17,193	-0.02%
2022/08/23	8	120.56	8	121.06	121.50	0	17,543	0.00%
2022/08/22	0	0.00	10	123.70	123.50	-10	17,678	-0.06%
2022/08/19	21	126.88	28	126.30	125.50	-7	17,767	-0.04%
2022/08/18	19	121.29	20	122.30	124.50	-1	17,514	-0.01%
2022/08/17	7	122.21	9.1	121.61	119.50	-2.1	17,449	-0.01%
2022/08/16	33	124.47	35	124.60	122.50	-2	17,705	-0.01%
2022/08/15	44.1	124.43	43	124.62	124.00	1.1	17,881	0.01%
2022/08/12	19.1	116.30	11	120.18	121.50	8.1	18,001	0.04%
2022/08/11	4	113.50	4	113.63	113.00	0	17,973	0.00%
2022/08/10	3	111.83	2	111.75	111.00	1	18,274	0.01%
2022/08/09	7	113.57	7.3	113.27	113.50	-0.3	18,552	0.00%
2022/08/08	5.1	114.51	8.1	114.31	114.00	-3	19,047	-0.02%
2022/08/05	5.2	112.23	7	111.43	114.00	-1.8	19,385	-0.01%
2022/08/04	6	104.67	7	104.50	106.50	-1	19,606	-0.01%
2022/08/03	2	109.00	7	108.14	108.00	-5	19,728	-0.03%
2022/08/02	6.1	109.50	3.1	109.82	109.00	3	20,209	0.01%
2022/08/01	18.1	113.47	17	112.62	112.50	1.1	20,510	0.01%
2022/07/29	3.1	118.71	12.1	119.49	119.50	-9	21,141	-0.04%
2022/07/28	10	120.40	17	118.76	118.00	-7	21,759	-0.03%
2022/07/27	32	119.03	23	120.91	120.00	9	22,255	0.04%
2022/07/26	40	122.51	45.2	120.09	119.50	-5.1	22,354	-0.02%
2022/07/25	25.3	126.47	25.3	127.32	127.50	0	22,271	0.00%
2022/07/22	100.1	133.59	81	132.10	130.00	19.1	22,383	0.09%
2022/07/21	41.1	125.25	51	126.25	129.50	-9.9	21,594	-0.05%
2022/07/20	15	117.30	26	118.15	118.00	-11	21,191	-0.05%
2022/07/19	13	114.88	7	115.36	114.00	6	21,217	0.03%
2022/07/18	12	117.04	18	117.53	117.00	-6	21,378	-0.03%
2022/07/15	106	115.93	100	114.32	116.00	6	21,812	0.03%	大買/
2022/07/14	60	113.53	27	108.87	114.50	33	21,730	0.15%
2022/07/13	10	113.60	10	112.25	110.00	0	21,524	0.00%
2022/07/12	13	112.58	12	112.29	112.50	1	21,510	0.00%
2022/07/11	2	117.50	6	118.33	117.50	-4	21,710	-0.02%
2022/07/08	18	117.28	6	120.50	117.00	12	21,852	0.05%
2022/07/07	44.1	114.69	46	113.39	117.00	-1.9	21,879	-0.01%
2022/07/06	14	115.64	16	114.66	112.50	-2	22,093	-0.01%
2022/07/05	20	116.40	17.5	117.97	118.00	2.5	22,267	0.01%
2022/07/04	18	120.50	23.2	119.96	122.00	-5.2	22,281	-0.02%
2022/07/01	20.4	124.56	7.4	126.15	122.50	13	22,482	0.06%
2022/06/30	21.5	135.91	17.1	139.02	136.00	4.4	22,408	0.02%
2022/06/29	42	142.96	42	136.83	143.00	0	22,711	0.00%
2022/06/28	91.2	140.51	89	140.65	140.50	2.2	22,946	0.01%
2022/06/27	22	148.14	22	150.61	147.50	0	23,468	0.00%
2022/06/24	18	141.97	17.8	143.66	140.00	0.2	23,867	0.00%
2022/06/23	37.2	144.05	37	145.41	144.00	0.2	24,329	0.00%
2022/06/22	13.4	147.88	17.4	148.33	144.00	-4	24,814	-0.02%
2022/06/21	20.7	155.90	15	156.33	156.50	5.7	25,557	0.02%
2022/06/20	25.8	159.87	30.1	161.79	154.00	-4.4	26,723	-0.02%
2022/06/17	40.6	163.77	41.1	163.90	167.50	-0.5	27,070	0.00%
2022/06/16	79	167.70	85.1	174.79	166.00	-6.1	27,297	-0.02%
2022/06/15	60	171.83	55.1	170.26	170.50	5	27,687	0.02%
2022/06/14	33.1	167.68	31	164.90	168.00	2.1	27,861	0.01%
2022/06/13	25.1	166.55	23	166.09	166.50	2.1	27,830	0.01%
2022/06/10	56.1	172.19	46.5	173.38	172.50	9.6	27,999	0.03%
2022/06/09	125	176.25	130	175.43	176.50	-5	27,910	-0.02%	大買/大賣/
2022/06/08	83	176.70	80	179.31	175.00	3	27,819	0.01%
2022/06/07	76.1	181.48	87.1	180.50	182.00	-11	27,607	-0.04%
2022/06/06	58	176.02	83.1	174.95	176.50	-25.1	27,139	-0.09%
2022/06/02	39	172.96	45.1	171.48	173.00	-6.1	26,990	-0.02%
2022/06/01	75.1	171.93	54	174.14	171.50	21.1	26,945	0.08%
2022/05/31	76	173.22	77	172.86	173.50	-1	26,840	0.00%
2022/05/30	11	169.05	17	168.97	169.00	-6	26,547	-0.02%
2022/05/27	47.1	164.11	36	165.57	162.50	11	26,408	0.04%
2022/05/26	34	160.74	29	163.41	160.50	5	26,281	0.02%
2022/05/25	57.1	161.04	81	163.35	164.00	-23.9	26,198	-0.09%
2022/05/24	57	166.67	26.1	164.04	160.50	30.9	26,005	0.12%
2022/05/23	32	173.78	31	175.39	172.00	1	25,657	0.00%
2022/05/20	51	174.81	61.1	174.85	175.00	-10.1	25,429	-0.04%
2022/05/19	81	173.06	85	169.33	173.50	-4	25,020	-0.02%
2022/05/18	44.1	172.05	46	173.01	171.50	-1.9	24,878	-0.01%
2022/05/17	12	169.13	24	169.42	171.50	-12	24,725	-0.05%
2022/05/16	30	171.30	23	170.52	167.50	7	24,832	0.03%
2022/05/13	25	167.46	30.1	167.73	166.50	-5.1	24,511	-0.02%
2022/05/12	21	165.60	25	165.92	163.00	-4	24,431	-0.02%
2022/05/11	19	164.82	20	164.38	163.50	-1	24,469	0.00%
2022/05/10	33	166.33	14.1	167.18	168.00	18.9	24,989	0.08%
2022/05/09	22.1	165.81	25	165.40	163.00	-2.9	24,776	-0.01%
2022/05/06	31.1	168.43	31.3	168.86	171.50	-0.3	24,525	0.00%
2022/05/05	20	167.75	22.3	168.52	168.00	-2.3	24,166	-0.01%
2022/05/04	13.1	159.39	16.1	159.57	162.50	-2.9	23,768	-0.01%
2022/05/03	14	149.18	20.5	149.38	151.50	-6.5	23,539	-0.03%
2022/04/29	19.1	146.92	13.8	147.46	146.00	5.3	23,509	0.02%
2022/04/28	14.3	142.86	10	144.75	143.50	4.3	23,501	0.02%
2022/04/27	7.3	138.85	9	142.67	145.00	-1.7	23,407	-0.01%
2022/04/26	15.9	145.83	15	146.50	143.50	0.9	23,610	0.00%
2022/04/25	27.2	151.29	25.8	152.27	149.00	1.3	23,957	0.01%
2022/04/22	28.2	161.23	7	161.86	159.50	21.2	24,015	0.09%
2022/04/21	103	166.87	102.1	162.78	166.50	1	23,823	0.00%	大買/大賣/
2022/04/20	19.1	158.84	12	160.33	159.50	7.1	23,299	0.03%
2022/04/19	22	158.95	16	159.16	158.00	6	23,270	0.03%
2022/04/18	5.1	155.15	13.3	153.58	156.00	-8.1	23,186	-0.04%
2022/04/15	47.4	160.97	35	163.43	156.50	12.4	23,015	0.05%
2022/04/14	33	166.74	34	166.06	167.00	-1	22,684	0.00%
2022/04/13	12	163.54	17	164.03	163.50	-5	22,437	-0.02%
2022/04/12	48.4	159.96	41	160.45	159.00	7.4	22,172	0.03%
2022/04/11	33	164.29	31	168.23	160.50	2	21,872	0.01%
2022/04/08	15	172.73	17	171.47	173.00	-2	21,426	-0.01%
2022/04/07	104.1	172.42	107.4	174.78	172.50	-3.3	20,942	-0.02%	大買/大賣/
2022/04/06	12	180.83	10	182.10	180.00	2	20,316	0.01%
2022/04/01	20.2	183.70	16	184.56	183.00	4.2	20,023	0.02%
2022/03/31	18	194.83	16.2	195.63	191.00	1.9	19,559	0.01%
2022/03/30	87	200.49	67.1	192.99	190.50	19.9	19,221	0.10%
2022/03/29	7	187.50	19	190.00	194.50	-12	18,900	-0.06%
2022/03/28	12	180.46	28	181.21	177.00	-16	18,930	-0.08%
2022/03/25	83	179.83	82	179.70	179.50	1	18,298	0.01%
2022/03/24	126	178.70	139.2	176.18	179.00	-13.2	17,766	-0.07%	大買/大賣/
2022/03/23	49	169.49	61.2	172.41	175.50	-12.2	16,873	-0.07%
2022/03/22	17.3	157.18	13.1	155.00	160.00	4.3	15,827	0.03%
2022/03/21	19.1	153.45	24.2	154.60	153.50	-5.1	15,465	-0.03%
2022/03/18	28	149.75	39	150.68	149.00	-11	15,255	-0.07%
2022/03/17	24	144.65	38	144.66	148.50	-14	14,639	-0.10%
2022/03/16	6.1	137.17	7	138.43	137.00	-1	14,436	-0.01%
2022/03/15	18	140.86	13	143.58	138.50	5	14,460	0.03%
2022/03/14	4	144.63	16	144.22	145.00	-12	14,442	-0.08%
2022/03/11	3	144.00	1.1	144.90	143.00	2	14,740	0.01%
2022/03/10	76	145.32	77	143.92	143.00	-1	14,906	-0.01%
2022/03/09	27	143.78	31.1	144.60	143.50	-4.1	15,044	-0.03%
2022/03/08	27.1	142.32	15.2	142.21	140.00	11.9	15,349	0.08%
2022/03/07	8.2	137.14	1	142.50	138.00	7.2	16,046	0.04%
2022/03/04	0	0.00	4	144.50	144.50	-4	17,325	-0.02%
2022/03/03	3	145.50	6	145.58	145.50	-3	18,951	-0.02%
2022/03/02	0	0.00	6	141.67	143.00	-6	19,522	-0.03%
2022/03/01	0	0.00	2	140.00	139.50	-2	20,151	-0.01%
2022/02/25	3	137.00	2.3	136.47	136.50	0.7	20,576	0.00%
2022/02/24	7	136.71	4.3	137.26	133.50	2.7	21,396	0.01%
2022/02/23	2	140.00	0.1	140.00	140.00	1.9	21,422	0.01%
2022/02/22	34	137.54	42.2	136.82	136.50	-8.2	21,565	-0.04%
2022/02/21	2	141.75	7	141.93	142.00	-5	21,782	-0.02%
2022/02/18	39.1	141.56	28.1	142.24	144.50	11	22,092	0.05%
2022/02/17	11.1	143.46	5.1	142.62	143.00	6.1	22,348	0.03%
2022/02/16	5.2	149.72	6	148.92	147.50	-0.8	22,483	0.00%
2022/02/15	40.1	146.90	26	145.90	145.50	14.1	22,383	0.06%
2022/02/14	24.2	146.76	63	146.74	143.50	-38.9	22,227	-0.17%
2022/02/11	9.1	148.00	13.1	149.82	152.00	-4.1	22,140	-0.02%
2022/02/10	50.1	150.08	65.6	148.68	147.50	-15.5	21,979	-0.07%
2022/02/09	21	145.98	33.1	146.61	143.00	-12.1	21,281	-0.06%
2022/02/08	34	144.50	40	144.53	145.00	-6	21,042	-0.03%
2022/02/07	60	146.98	55	144.82	144.00	5	21,124	0.02%
2022/01/26	15	141.90	34	142.13	143.00	-19	20,884	-0.09%
2022/01/25	63	140.63	53.3	141.44	140.50	9.7	20,809	0.05%
2022/01/24	65	134.21	66	136.46	138.50	-1	20,593	0.00%
2022/01/21	5.4	140.24	8	138.99	135.00	-2.7	20,604	-0.01%
2022/01/20	23.1	140.03	23.1	142.41	142.00	0.1	20,533	0.00%
2022/01/19	34	140.44	30	140.82	140.50	4	20,662	0.02%
2022/01/18	19.1	133.21	24	139.60	139.00	-4.9	20,828	-0.02%
2022/01/17	2	129.25	10.2	130.10	131.00	-8.2	20,616	-0.04%
2022/01/14	6	122.75	18.1	122.23	124.00	-12.1	21,152	-0.06%
2022/01/13	1.2	124.64	27	125.61	126.00	-25.8	21,889	-0.12%
2022/01/12	20.3	127.85	6.6	126.89	126.50	13.7	22,179	0.06%
2022/01/11	9.2	132.41	1.5	134.52	130.50	7.7	22,287	0.03%
2022/01/10	9	132.56	11	134.64	137.00	-2	22,311	-0.01%
2022/01/07	62.1	134.17	6	131.33	131.00	56.1	22,444	0.25%
2022/01/06	3	137.67	1	138.00	138.00	2	22,628	0.01%
2022/01/05	14.1	141.99	20	139.98	139.50	-5.9	22,911	-0.03%
2022/01/04	16.4	144.51	16	144.03	143.50	0.4	23,052	0.00%
2022/01/03	1	141.00	2	141.50	141.00	-1	23,537	0.00%
2021/12/30	3	141.00	2.1	140.77	141.00	1	23,999	0.00%
2021/12/29	14	143.14	4	145.00	142.00	10	24,430	0.04%
2021/12/28	2	143.00	2.1	142.29	143.50	-0.1	24,848	0.00%
2021/12/27	4	143.13	2	143.00	142.50	2	25,173	0.01%
2021/12/24	3	143.00	8	144.00	143.00	-5	25,512	-0.02%
2021/12/23	20	148.58	18	147.11	145.00	2	25,614	0.01%
2021/12/22	17.2	147.51	21.3	150.85	145.50	-4.1	25,562	-0.02%
2021/12/21	1	140.50	4	139.88	139.50	-3	25,152	-0.01%
2021/12/20	7.1	142.27	8	142.88	139.00	-1	25,892	0.00%
2021/12/17	9.3	143.65	8	144.38	144.50	1.3	26,456	0.00%
2021/12/16	13.2	147.06	9	147.22	147.00	4.2	26,543	0.02%
2021/12/15	12	141.17	5	140.40	143.00	7	26,464	0.03%
2021/12/14	17	141.26	11.1	141.68	142.00	5.9	26,689	0.02%
2021/12/13	9.1	138.56	15	138.40	138.00	-5.9	26,765	-0.02%
2021/12/10	24	140.52	6	140.50	140.00	18	27,342	0.07%
2021/12/09	6.1	142.00	16	142.25	141.00	-9.9	28,202	-0.04%
2021/12/08	9.1	144.49	7	143.43	144.50	2.1	28,612	0.01%
2021/12/07	20.1	145.32	12.1	145.42	144.00	8	28,992	0.03%
2021/12/06	8.2	151.41	7.3	153.33	149.00	1	29,329	0.00%
2021/12/03	28	154.73	22.1	155.13	154.00	6	30,337	0.02%
2021/12/02	39.5	156.56	25	154.66	152.00	14.5	30,465	0.05%
2021/12/01	47	158.28	54	158.67	162.50	-7	30,713	-0.02%
2021/11/30	50.1	160.82	51.2	161.42	155.50	-1.1	30,901	0.00%
2021/11/29	51.1	150.00	110	147.34	156.00	-58.9	31,412	-0.19%	大賣/
2021/11/26	35	140.13	48.2	143.84	143.50	-13.2	31,181	-0.04%
2021/11/25	18.1	142.05	9.1	142.30	139.00	9	30,992	0.03%
2021/11/24	3.1	134.74	1	143.00	138.00	2.1	30,645	0.01%
2021/11/23	35.1	145.74	46.9	144.18	143.00	-11.8	31,034	-0.04%
2021/11/22	3.1	136.54	1	138.00	137.50	2.1	31,544	0.01%
2021/11/19	3	137.00	23.1	140.48	135.50	-20.1	34,292	-0.06%
2021/11/18	10	141.80	14	140.93	139.50	-4	35,764	-0.01%
2021/11/17	10.4	140.73	21.2	140.78	143.00	-10.9	36,558	-0.03%
2021/11/16	12.3	140.37	13	138.04	136.00	-0.7	37,590	0.00%
2021/11/15	8	137.81	18.3	138.68	138.50	-10.3	38,657	-0.03%
2021/11/12	58.2	135.60	60.7	133.40	133.00	-2.5	39,680	-0.01%
2021/11/11	42	130.69	40.1	130.78	130.50	1.9	40,366	0.00%
2021/11/10	121	131.21	119	133.21	131.00	2	40,750	0.00%	大買/大賣/
2021/11/09	78.2	129.93	73	125.82	130.00	5.2	40,825	0.01%
2021/11/08	25.2	122.09	25	124.04	122.00	0.2	40,859	0.00%
2021/11/05	3	124.00	2.8	124.14	124.00	0.2	41,105	0.00%
2021/11/04	35	126.14	77	127.99	126.00	-42	41,586	-0.10%
2021/11/03	59.2	130.00	57	128.63	130.00	2.2	41,987	0.01%
2021/11/02	80.5	129.64	78	131.75	128.00	2.5	42,474	0.01%
2021/11/01	63	131.03	65	129.75	131.00	-2	43,019	0.00%
2021/10/29	72.2	128.10	85	129.61	128.00	-12.9	44,230	-0.03%
2021/10/28	67.4	129.53	70	131.63	129.00	-2.7	44,764	-0.01%
2021/10/27	74.2	131.40	72	129.38	132.00	2.2	45,083	0.00%
2021/10/26	50.2	130.37	17.1	129.97	127.00	33.1	45,547	0.07%
2021/10/25	82.8	139.65	74	140.39	139.50	8.8	46,178	0.02%
2021/10/22	131.5	142.99	136	140.05	144.00	-4.6	46,175	-0.01%	大買/大賣/
2021/10/21	97.1	137.38	82	138.37	136.00	15.1	46,465	0.03%
2021/10/20	66	134.73	78.3	130.69	135.00	-12.3	46,586	-0.03%
2021/10/19	45	128.19	59	125.25	128.50	-14	47,139	-0.03%
2021/10/18	40	123.00	40	122.00	123.00	0	47,995	0.00%
2021/10/15	54	121.91	50	122.10	122.00	4	48,377	0.01%
2021/10/14	74.3	119.49	65.1	122.56	118.00	9.2	48,819	0.02%
2021/10/13	60.2	122.21	55	129.41	120.50	5.2	49,261	0.01%
2021/10/12	107	128.63	107.5	130.91	128.50	-0.5	49,863	0.00%	大買/大賣/
2021/10/08	124.1	131.44	123	135.39	131.00	1.1	50,305	0.00%	大買/大賣/
2021/10/07	136	133.08	133	130.78	133.50	3	50,945	0.01%	大買/大賣/
2021/10/06	73.1	129.99	74	126.63	130.50	-0.9	50,971	0.00%
2021/10/05	79.1	125.96	84	119.79	126.50	-4.9	51,717	-0.01%
2021/10/04	92.1	122.41	80	126.68	121.50	12.1	52,128	0.02%
2021/10/01	100.1	122.91	98	129.99	124.00	2.1	52,726	0.00%
2021/09/30	92	134.07	105	134.60	134.00	-13	53,156	-0.02%	大賣/
2021/09/29	97.1	134.14	103.1	135.21	134.00	-6.1	53,244	-0.01%	大賣/
2021/09/28	120	138.59	125	134.96	139.00	-5	53,458	-0.01%	大買/大賣/
2021/09/27	173.1	137.82	173.1	135.93	138.00	0	53,472	0.00%	大買/大賣/
2021/09/24	213.2	134.02	226	131.02	135.00	-12.8	52,807	-0.02%	大買/大賣/
2021/09/23	143.1	124.64	141	127.41	124.50	2.1	52,292	0.00%	大買/大賣/
2021/09/22	144.1	124.85	150	122.65	125.00	-5.9	52,340	-0.01%	大買/大賣/
2021/09/17	176	126.37	180	123.35	126.50	-4	52,383	-0.01%	大買/大賣/
2021/09/16	99	121.47	103	120.75	121.50	-4	52,394	-0.01%	大賣/
2021/09/15	165.1	120.54	151	122.17	120.00	14.1	52,459	0.03%	大買/大賣/
2021/09/14	197.4	126.75	181.2	121.98	121.50	16.2	52,046	0.03%	大買/大賣/
2021/09/13	175.2	129.99	161	133.41	129.00	14.2	51,349	0.03%	大買/大賣/
2021/09/10	105.2	131.88	103	132.30	133.00	2.2	51,054	0.00%	大買/大賣/
2021/09/09	114.2	133.20	101.1	132.64	133.00	13.1	50,598	0.03%	大買/大賣/
2021/09/08	115.5	131.05	127.6	131.37	130.50	-12.1	50,078	-0.02%	大買/大賣/
2021/09/07	55.5	142.54	20.1	146.46	138.50	35.4	49,056	0.07%
2021/09/06	51.4	156.86	71	156.44	153.50	-19.6	48,713	-0.04%
2021/09/03	74.1	164.80	63.2	164.93	165.50	10.9	48,488	0.02%
2021/09/02	51.3	168.34	47.1	169.59	159.00	4.2	48,252	0.01%
2021/09/01	69.8	162.72	98.1	163.41	167.00	-28.4	46,980	-0.06%
2021/08/31	33.1	153.21	47	154.37	155.00	-13.9	46,231	-0.03%
2021/08/30	10.2	152.19	12	150.92	150.00	-1.8	46,138	0.00%
2021/08/27	82	151.82	54.1	151.17	150.00	27.9	46,457	0.06%
2021/08/26	102.2	159.75	135	159.11	158.00	-32.8	46,194	-0.07%	大買/大賣/
2021/08/25	152.1	163.97	101.1	162.67	158.50	51	45,344	0.11%	大買/大賣/
2021/08/24	58	157.16	95.5	158.75	163.50	-37.5	43,208	-0.09%
2021/08/23	38.1	150.85	34.2	150.37	149.00	3.9	42,798	0.01%
2021/08/20	34	142.99	49.4	143.57	144.00	-15.4	43,009	-0.04%
2021/08/19	56.3	146.00	33	145.65	135.00	23.3	42,007	0.06%
2021/08/18	66.3	139.05	81.6	142.51	150.00	-15.3	40,718	-0.04%
2021/08/17	54.2	141.54	33.6	140.12	137.50	20.6	39,881	0.05%
2021/08/16	9	135.83	21	135.67	135.50	-12	39,150	-0.03%
2021/08/13	20.6	135.26	32.3	135.33	130.50	-11.7	38,780	-0.03%
2021/08/12	62.1	136.64	53	135.68	136.50	9.1	38,600	0.02%
2021/08/11	25.8	134.47	22.2	134.09	128.00	3.6	38,648	0.01%
2021/08/10	38.8	134.34	42.4	134.27	135.00	-3.6	38,582	-0.01%
2021/08/09	48.5	142.10	39.1	141.06	138.50	9.4	38,319	0.02%
2021/08/06	46	146.82	47	147.89	150.00	-1	38,020	0.00%
2021/08/05	33.1	146.49	71	145.99	144.50	-37.9	37,805	-0.10%
2021/08/04	105	150.92	99.3	150.61	149.50	5.7	37,759	0.02%	大買/
2021/08/03	35	140.87	42	140.36	142.00	-7	36,910	-0.02%
2021/08/02	33	136.64	31	135.24	135.00	2	36,810	0.01%
2021/07/30	62	140.51	58	139.55	135.00	4	36,379	0.01%
2021/07/29	93.4	131.46	91.2	131.47	136.50	2.2	35,710	0.01%
2021/07/28	28	134.93	26	135.75	132.50	2	34,588	0.01%
2021/07/27	122.2	150.05	39	151.29	147.00	83.2	34,541	0.24%	大買/
2021/07/26	22.1	148.49	25.7	151.60	155.00	-3.6	33,627	-0.01%
2021/07/23	29.7	147.25	33.1	148.65	141.00	-3.4	32,848	-0.01%
2021/07/22	38	152.02	45	154.63	153.00	-7	32,220	-0.02%
2021/07/21	17	144.41	26.4	145.79	147.50	-9.4	31,411	-0.03%
2021/07/20	32.1	136.85	36.1	136.94	134.50	-4	31,298	-0.01%
2021/07/19	45.1	136.67	20	135.48	134.00	25.1	31,150	0.08%
2021/07/16	37	136.23	43	134.12	137.00	-6	31,080	-0.02%
2021/07/15	24	127.02	16.5	125.58	130.00	7.5	30,465	0.02%
2021/07/14	56	124.89	80.1	124.70	124.50	-24.1	30,605	-0.08%
2021/07/13	10	121.25	28.1	119.63	123.00	-18.1	30,442	-0.06%
2021/07/12	24.7	111.60	32.2	112.29	112.00	-7.5	30,802	-0.02%
2021/07/09	22	101.10	110.6	104.65	105.50	-88.6	29,847	-0.30%	大賣/
2021/07/08	47	94.92	35	94.92	96.20	12	29,423	0.04%
2021/07/07	22	94.77	27	92.32	95.50	-5	29,117	-0.02%
2021/07/06	29	87.27	19	87.91	86.90	10	28,520	0.04%
2021/07/05	50	88.01	36	88.43	86.20	14	28,772	0.05%
2021/07/02	18	82.56	19	82.78	86.00	-1	28,994	0.00%
2021/07/01	11	79.08	18.2	79.75	78.90	-7.2	29,316	-0.02%
2021/06/30	19	80.54	6	80.82	80.30	13	29,785	0.04%
2021/06/29	10	83.23	23	83.36	81.10	-13	31,403	-0.04%
2021/06/28	6.5	85.12	13	85.47	84.90	-6.5	33,429	-0.02%
2021/06/25	9	84.36	19	85.26	84.30	-10	34,038	-0.03%
2021/06/24	23	83.17	33	83.09	83.50	-10	33,812	-0.03%
2021/06/23	19	81.37	25	81.87	82.40	-6	33,654	-0.02%
2021/06/22	61	81.35	28	80.19	79.20	33	33,733	0.10%
2021/06/21	16	79.14	9.3	80.22	79.90	6.7	33,417	0.02%
2021/06/18	44	80.34	20.2	80.15	79.60	23.8	33,176	0.07%
2021/06/17	25	80.98	9.1	80.97	81.50	15.9	33,009	0.05%
2021/06/16	30	81.60	80.9	80.69	79.90	-50.9	32,827	-0.16%
2021/06/15	11	82.66	33	83.33	82.30	-22	32,627	-0.07%
2021/06/11	10	84.34	26	85.13	83.00	-16	32,497	-0.05%
2021/06/10	44	82.92	42.6	83.36	83.10	1.4	31,950	0.00%
2021/06/09	56	79.48	45.3	79.43	78.60	10.7	31,065	0.03%
2021/06/08	26	77.48	21	76.92	77.00	5	30,472	0.02%
2021/06/07	23.1	85.63	19	85.14	83.10	4.1	29,770	0.01%
2021/06/04	54	88.12	75	87.27	86.00	-21	29,326	-0.07%
2021/06/03	31.1	86.50	45	85.46	85.70	-13.9	28,631	-0.05%
2021/06/02	41	85.48	49.2	84.41	83.00	-8.2	28,030	-0.03%
2021/06/01	75.1	84.80	65.7	84.66	86.10	9.4	27,484	0.03%
2021/05/31	173.2	83.78	159.4	83.97	81.90	13.8	26,770	0.05%	大買/大賣/
2021/05/28	39	77.44	66	77.49	79.20	-27	25,574	-0.11%
2021/05/27	16	70.48	20.4	70.68	72.00	-4.4	24,303	-0.02%
2021/05/26	19	68.46	11.1	68.51	68.50	7.9	23,964	0.03%
2021/05/25	50	70.19	60	69.68	68.20	-10	23,809	-0.04%
2021/05/24	20	65.64	17	66.60	66.80	3	23,310	0.01%
2021/05/21	2	64.30	3	64.67	64.00	-1	23,089	0.00%
2021/05/20	11	64.08	26	63.87	62.90	-15	23,202	-0.06%
2021/05/19	42	64.97	24	65.10	66.00	18	23,128	0.08%
2021/05/18	24.2	61.36	18	62.39	62.90	6.2	22,850	0.03%
2021/05/17	22	58.39	37	59.58	57.20	-15	22,602	-0.07%
2021/05/14	23.3	64.38	15	64.33	63.50	8.3	22,280	0.04%
2021/05/13	32.1	63.80	57	64.00	62.90	-24.9	21,942	-0.11%
2021/05/12	76	65.81	84	66.59	63.50	-8	21,570	-0.04%
2021/05/11	90.1	69.10	44	67.60	67.00	46.1	20,854	0.22%
2021/05/10	107	72.48	69.2	73.31	74.00	37.8	20,353	0.19%	大買/
2021/05/07	0	0.00	1	67.30	67.30	-1	19,787	-0.01%
2021/05/06	7	62.81	13	62.99	61.20	-6	19,751	-0.03%
2021/05/05	6	64.57	1	66.90	62.80	5	19,622	0.03%
2021/05/04	7	62.93	17	63.05	64.40	-10	19,451	-0.05%
2021/05/03	5	67.56	14.2	67.39	67.00	-9.2	19,143	-0.05%
2021/04/29	4	70.75	10	69.85	69.00	-6	18,981	-0.03%
2021/04/28	30	70.58	30.2	70.34	69.60	-0.2	18,872	0.00%
2021/04/27	20.1	73.37	5.2	73.44	72.10	14.9	18,631	0.08%
2021/04/26	31.2	76.42	62	76.24	75.40	-30.8	18,336	-0.17%
2021/04/23	57	74.04	59	74.59	74.40	-2	17,959	-0.01%
2021/04/22	113	76.40	75	73.51	72.60	38	17,593	0.22%	大買/
2021/04/21	67	74.28	77	73.33	73.40	-10	17,087	-0.06%
2021/04/20	64	72.82	72	72.94	73.00	-8	16,800	-0.05%
2021/04/19	72	72.23	47.4	71.28	70.00	24.6	16,096	0.15%
2021/04/16	88	69.77	120	70.64	71.10	-32	15,114	-0.21%	大賣/
2021/04/15	13.3	64.44	6	64.05	64.70	7.3	14,251	0.05%
2021/04/14	17	62.05	19.2	61.16	63.70	-2.2	13,976	-0.02%
2021/04/13	66	66.87	14	66.89	65.60	52	13,548	0.38%
2021/04/12	3	66.70	11	66.65	66.70	-8	12,897	-0.06%
2021/04/09	19	61.82	10	62.02	60.70	9	12,824	0.07%
2021/04/08	51	67.02	50	64.87	64.00	1	12,398	0.01%
2021/04/07	28	61.96	33.8	62.80	64.20	-5.8	11,648	-0.05%
2021/04/06	57	59.49	68	59.16	58.40	-11	11,053	-0.10%
2021/04/01	75	58.82	70	58.68	58.20	5	10,491	0.05%
2021/03/31	158	55.99	191.8	56.12	57.40	-33.8	8,769	-0.39%	大買/大賣/
2021/03/30	3.2	49.38	95.8	51.41	52.20	-92.7	6,590	-1.41%
2021/03/29	57	47.58	9	47.79	47.50	48	5,909	0.81%
2021/03/26	8	47.48	59	47.36	47.45	-51	5,852	-0.87%
2021/03/25	33	45.71	11	46.77	47.00	22	5,689	0.39%
2021/03/23	0	0.00	75	44.72	44.65	-75	5,427	-1.38%
2021/03/22	5	45.15	15	44.97	45.10	-10	5,465	-0.18%
2021/03/19	35	44.40	2.6	44.55	44.50	32.4	5,708	0.57%
2021/03/18	50	44.97	6	45.13	45.00	44	5,742	0.77%
2021/03/17	5	45.53	4	45.60	45.15	1	5,847	0.02%
2021/03/16	0	0.00	5	46.16	46.50	-5	5,917	-0.08%
2021/03/12	2	44.90	4	44.78	44.60	-2	6,178	-0.03%
2021/03/11	22	44.79	1	44.80	44.60	21	6,587	0.32%
2021/03/10	2	44.13	26	43.89	43.90	-24	6,813	-0.35%
2021/03/09	1	43.40	35	43.83	43.80	-34	7,223	-0.47%
2021/03/08	3	44.37	1	44.50	43.95	2	7,316	0.03%
2021/03/05	1	44.25	81	44.52	44.30	-80	7,337	-1.09%
2021/03/04	4	45.34	35.2	45.11	45.00	-31.2	7,367	-0.42%
2021/03/03	22.6	45.59	3	45.85	46.20	19.6	7,644	0.26%
2021/03/02	131	47.02	21	48.05	46.30	110	7,592	1.45%	大買/鉅額交易
2021/02/26	7	47.30	85	47.35	47.35	-78	7,537	-1.03%
2021/02/25	10	47.25	1	47.80	46.90	9	7,510	0.12%
2021/02/24	5	47.02	3	46.70	46.70	2	7,609	0.03%
2021/02/23	11	46.66	6	46.65	46.65	5	7,591	0.07%
2021/02/22	15	47.24	18	47.48	47.45	-3	7,530	-0.04%
2021/02/19	3	45.97	9.4	47.35	47.45	-6.4	7,275	-0.09%
2021/02/18	17	46.74	4.2	47.28	46.85	12.8	7,114	0.18%
2021/02/17	1	45.30	20	45.87	46.15	-19	7,002	-0.27%
2021/02/05	0	0.00	6	44.22	44.20	-6	6,944	-0.09%
2021/02/04	0	0.00	1	43.35	43.90	-1	6,937	-0.01%
2021/02/03	1	43.95	0	0.00	43.70	1	6,939	0.01%
2021/02/02	1	43.65	17	43.65	43.75	-16	6,955	-0.23%
2021/02/01	9	42.17	0	0.00	42.55	9	6,936	0.13%
2021/01/29	9	43.73	8	43.28	43.10	1	6,909	0.01%
2021/01/28	0	0.00	5	44.53	44.35	-5	6,858	-0.07%
2021/01/27	2	45.15	0	0.00	45.45	2	6,841	0.03%
2021/01/26	2	45.15	1.5	45.04	44.70	0.5	6,806	0.01%
2021/01/25	2	44.55	5	44.98	44.90	-3	6,778	-0.04%
2021/01/22	4	44.65	12	44.16	44.65	-8	6,759	-0.12%
2021/01/21	4	44.55	1	44.20	44.05	3	6,733	0.04%
2021/01/20	10	46.01	10	46.53	45.10	0	6,699	0.00%
2021/01/19	3	46.12	4	46.65	46.10	-1	6,581	-0.02%
2021/01/18	6	46.07	13	46.14	46.10	-7	6,537	-0.11%
2021/01/15	21	47.82	5	48.01	47.30	16	6,465	0.25%
2021/01/14	3.5	48.01	17	47.91	48.20	-13.5	6,337	-0.21%
2021/01/13	1	46.45	0	0.00	46.55	1	6,131	0.02%
2021/01/12	5	47.42	0	0.00	46.15	5	6,067	0.08%
2021/01/11	16	46.90	12.2	47.09	47.50	3.8	5,985	0.06%
2021/01/08	1	45.40	3	45.47	45.35	-2	5,832	-0.03%
2021/01/07	2	45.85	0	0.00	45.80	2	5,840	0.03%
2021/01/06	0	0.00	3	45.48	45.65	-3	5,914	-0.05%
2021/01/05	23	47.30	8	46.79	46.85	15	5,892	0.25%
2021/01/04	5	47.83	4.4	48.26	47.65	0.6	5,976	0.01%
2020/12/31	6	47.48	9	47.56	47.45	-3	5,860	-0.05%
2020/12/30	0	0.00	4	46.56	46.70	-4	5,800	-0.07%
2020/12/29	3	46.27	1	46.65	46.20	2	5,800	0.03%
2020/12/28	8	46.56	29	46.61	46.65	-21	5,771	-0.36%
2020/12/25	2	46.18	1.2	46.28	46.40	0.8	5,712	0.01%
2020/12/24	5	46.78	6.2	46.75	46.75	-1.2	5,641	-0.02%
2020/12/23	9	46.49	25.1	46.25	46.20	-16.1	5,543	-0.29%
2020/12/22	4.2	45.31	26.2	45.71	44.90	-22	5,383	-0.41%
2020/12/21	2	43.90	9	43.96	45.05	-7	5,259	-0.13%
2020/12/18	5	44.83	1.1	45.03	44.75	3.9	5,182	0.08%
2020/12/17	2	44.98	3	45.02	45.00	-1	5,165	-0.02%
2020/12/16	21.1	45.50	37.1	45.55	45.30	-16	5,161	-0.31%
2020/12/15	17.8	45.84	89.4	46.25	45.15	-71.6	5,109	-1.40%
2020/12/14	7	47.90	23	47.64	47.40	-16	4,874	-0.33%
2020/12/11	14	47.57	7	47.61	46.95	7	4,843	0.14%
2020/12/10	11	48.78	6	48.42	48.25	5	4,790	0.10%
2020/12/09	23	51.15	22.9	50.72	51.00	0.1	4,654	0.00%
2020/12/08	20	49.96	39	49.95	50.20	-19	4,480	-0.42%
2020/12/07	44.9	50.74	66.5	51.48	50.80	-21.6	4,324	-0.50%
2020/12/04	29	48.82	70	49.00	48.75	-41	3,916	-1.05%
2020/12/03	18	47.90	78	48.21	47.50	-60	3,684	-1.63%
2020/12/02	0.2	45.80	2	46.20	46.45	-1.8	3,307	-0.05%
2020/12/01	1	45.50	16	45.14	45.50	-15	3,232	-0.46%
2020/11/30	33	45.37	8.2	45.32	45.20	24.8	3,333	0.74%
2020/11/27	66	46.06	19.2	46.24	45.75	46.8	3,579	1.31%
2020/11/26	2	44.23	10.3	44.26	44.35	-8.3	3,259	-0.25%
2020/11/25	1	43.80	0	0.00	43.75	1	3,232	0.03%
2020/11/24	2.4	44.27	0	0.00	43.90	2.4	3,200	0.08%
2020/11/23	8	44.83	11	44.89	44.80	-3	3,145	-0.10%
2020/11/20	2	43.08	81	43.08	43.70	-79	2,993	-2.64%
2020/11/19	2	42.55	0	0.00	42.50	2	2,942	0.07%
2020/11/18	1	42.40	0	0.00	42.65	1	2,939	0.03%
2020/11/17	18	42.61	5	42.47	42.35	13	2,936	0.44%
2020/11/11	0	0.00	5	42.70	42.80	-5	3,120	-0.16%
2020/11/10	0	0.00	3	42.65	42.50	-3	3,138	-0.10%
2020/11/06	2	41.80	5.3	42.18	41.90	-3.3	3,206	-0.10%
2020/11/05	1	41.75	2	41.88	41.80	-1	3,263	-0.03%
2020/11/04	1	41.40	0	0.00	41.70	1	3,371	0.03%
2020/11/03	1	41.70	0	0.00	41.65	1	3,397	0.03%
2020/10/28	1	42.40	0	0.00	42.10	1	3,609	0.03%
2020/10/27	1	43.50	1	43.65	43.85	0	3,619	0.00%
2020/10/26	0	0.00	10	43.90	43.90	-10	3,690	-0.27%
2020/10/23	10	44.00	3	44.00	43.95	7	3,731	0.19%
2020/10/22	3	43.83	0	0.00	43.50	3	3,787	0.08%
2020/10/19	1	45.65	0	0.00	45.65	1	3,768	0.03%
2020/10/16	0	0.00	3	45.83	45.30	-3	3,780	-0.08%
2020/10/14	2	46.60	12	46.57	46.50	-10	3,768	-0.27%
2020/10/13	2	46.15	4	46.10	45.85	-2	3,693	-0.05%
2020/10/12	2	45.55	3	45.50	45.50	-1	3,642	-0.03%
2020/10/08	4	45.15	7	44.91	45.15	-3	3,536	-0.08%
2020/10/07	5	44.61	2	44.75	44.55	3	3,507	0.09%
2020/10/06	3	44.05	2	43.80	44.10	1	3,465	0.03%
2020/10/05	1	42.80	1	42.15	42.80	0	3,508	0.00%
2020/09/30	2	41.63	1	41.55	41.80	1	3,659	0.03%
2020/09/25	2	41.15	0	0.00	40.90	2	4,341	0.05%
2020/09/24	1	42.15	0	0.00	42.05	1	4,396	0.02%
2020/09/23	0	0.00	2	43.85	43.75	-2	4,394	-0.05%
2020/09/22	1	44.00	3	44.07	44.00	-2	4,399	-0.05%
2020/09/21	2	45.05	2	45.40	45.05	0	4,359	0.00%
2020/09/18	1	45.20	0	0.00	45.20	1	4,321	0.02%
2020/09/17	1	45.05	0	0.00	45.25	1	4,319	0.02%
2020/09/16	0	0.00	15	45.50	45.30	-15	4,300	-0.35%
2020/09/15	8.7	45.61	8	45.53	45.00	0.7	4,317	0.02%
2020/09/11	0.3	43.20	0	0.00	43.10	0.3	4,186	0.01%
2020/09/10	1	44.50	0	0.00	43.95	1	4,162	0.02%
2020/09/09	1	44.35	0	0.00	44.35	1	4,145	0.02%
2020/09/08	3	44.95	0	0.00	44.75	3	4,132	0.07%
2020/09/04	1	44.70	4	44.71	44.90	-3	4,073	-0.07%
2020/09/03	17	46.16	27	45.57	45.50	-10	4,036	-0.25%
2020/09/02	28	46.17	80	46.65	46.60	-52	3,899	-1.33%
2020/08/31	0	0.00	1	42.95	42.80	-1	3,675	-0.03%
2020/08/28	0	0.00	1	43.40	43.10	-1	3,696	-0.03%
2020/08/25	1	43.65	10	43.40	43.80	-9	3,756	-0.24%
2020/08/21	10	43.04	0	0.00	43.05	10	3,855	0.26%
2020/08/20	9	42.52	10	42.10	42.55	-1	3,846	-0.03%
2020/08/19	29	44.24	4	44.50	44.00	25	3,804	0.66%
2020/08/18	32	45.67	0	0.00	45.65	32	3,761	0.85%
2020/08/17	3	45.75	6	46.35	46.65	-3	3,716	-0.08%
2020/08/14	0	0.00	1	45.50	45.60	-1	3,649	-0.03%
2020/08/13	0	0.00	4	45.96	45.95	-4	3,628	-0.11%
2020/08/12	4	45.26	0	0.00	45.15	4	3,551	0.11%
2020/08/11	3	45.07	5	45.48	44.95	-2	3,516	-0.06%
2020/08/10	8	47.43	1	47.90	47.30	7	3,459	0.20%
2020/08/07	1	47.15	4	46.50	47.10	-3	3,354	-0.09%
2020/08/06	15	46.61	11	46.40	46.00	4	3,321	0.12%
2020/08/05	1	47.00	0	0.00	47.00	1	3,283	0.03%
2020/08/04	14	47.67	11	47.90	47.00	3	3,286	0.09%
2020/08/03	0	0.00	1	46.00	46.40	-1	3,226	-0.03%
2020/07/31	28	46.20	42	45.83	46.30	-14	3,255	-0.43%
2020/07/30	12	44.99	3	45.72	46.00	9	3,211	0.28%
2020/07/29	1	44.70	3	44.50	44.95	-2	3,135	-0.06%
2020/07/28	4	43.95	2	43.95	42.70	2	3,103	0.06%
2020/07/27	1	43.90	18	43.77	44.00	-17	3,047	-0.56%
2020/07/24	15	43.45	0	0.00	42.70	15	3,010	0.50%
2020/07/23	4	44.48	11	44.02	44.20	-7	2,999	-0.23%
2020/07/22	0	0.00	1	44.65	44.60	-1	2,977	-0.03%
2020/07/21	17	43.40	14	43.28	43.20	3	2,941	0.10%
2020/07/20	7	43.29	5	43.21	43.25	2	2,928	0.07%
2020/07/17	2	42.60	3	42.85	43.00	-1	2,887	-0.03%
2020/07/15	4	42.30	5	42.14	41.70	-1	2,861	-0.03%
2020/07/14	0	0.00	10	43.78	43.30	-10	2,902	-0.34%
2020/07/13	5	43.80	0	0.00	43.80	5	2,906	0.17%
2020/07/10	2	43.75	3	43.50	43.70	-1	2,895	-0.03%
2020/07/09	19	46.30	20	46.72	45.55	-1	2,814	-0.04%
2020/07/08	44.2	48.08	44	48.23	47.45	0.2	2,649	0.01%
2020/07/07	2	44.70	10	44.59	45.35	-8	2,235	-0.36%
2020/07/06	8	40.62	5	40.79	41.25	3	2,022	0.15%
2020/07/03	19	40.97	5.2	40.78	40.85	13.8	1,990	0.69%
2020/07/02	1	40.35	22	39.84	40.40	-21	1,919	-1.09%
2020/07/01	1	39.60	0	0.00	39.30	1	1,904	0.05%
2020/06/30	5	38.60	0	0.00	38.70	5	1,921	0.26%
2020/06/29	5	38.70	0	0.00	38.35	5	1,924	0.26%
2020/06/24	1	39.00	13	39.03	38.75	-12	1,917	-0.63%
2020/06/23	1	38.70	1	38.45	38.35	0	1,914	0.00%
2020/06/22	1	39.70	2	39.00	38.70	-1	1,906	-0.05%
2020/06/19	1	38.90	10	38.60	39.20	-9	1,867	-0.48%
2020/06/18	11	38.32	0	0.00	38.35	11	1,857	0.59%
2020/06/12	0	0.00	3	37.27	38.00	-3	1,895	-0.16%
2020/06/11	1	38.20	7	38.20	38.20	-6	1,906	-0.31%
2020/06/10	0	0.00	1	39.35	39.35	-1	1,906	-0.05%
2020/06/09	56	39.62	1	39.50	39.40	55	1,938	2.84%
2020/06/08	53	40.47	2	39.90	39.55	51	1,954	2.61%
2020/06/05	4	39.61	2	39.83	40.10	2	1,936	0.10%
2020/05/29	6	39.13	1	39.45	39.05	5	1,963	0.25%
2020/05/28	4	39.15	9	38.87	38.95	-5	1,932	-0.26%
2020/05/27	4	38.04	0	0.00	38.15	4	1,846	0.22%
2020/05/26	0	0.00	6	38.25	38.05	-6	1,845	-0.33%
2020/05/25	4	37.81	3	37.93	38.10	1	1,824	0.05%
2020/05/22	6	37.13	4	37.16	37.30	2	1,799	0.11%
2020/05/21	5	36.74	3	36.90	36.95	2	1,780	0.11%
2020/05/20	5	35.85	0	0.00	35.85	5	1,783	0.28%
2020/05/15	10	36.89	0	0.00	36.00	10	1,816	0.55%
2020/05/14	5	37.07	0	0.00	36.85	5	1,798	0.28%
2020/05/13	1	37.85	1	37.90	37.95	0	1,782	0.00%
2020/05/12	8	38.56	1	38.65	38.15	7	1,772	0.40%
2020/05/11	2	38.95	0	0.00	38.30	2	1,763	0.11%
2020/05/08	0	0.00	1	39.45	39.15	-1	1,720	-0.06%
2020/05/07	1	37.75	2	39.53	39.15	-1	1,648	-0.06%
2020/05/06	0	0.00	1	36.90	37.40	-1	1,566	-0.06%
2020/05/05	1	36.20	0	0.00	36.30	1	1,535	0.07%
2020/05/04	1	36.25	0	0.00	36.25	1	1,529	0.07%
2020/04/28	1	36.90	0	0.00	36.85	1	1,526	0.07%
2020/04/27	0	0.00	1	36.90	36.95	-1	1,557	-0.06%
2020/04/24	1	35.80	1	36.00	36.00	0	1,561	0.00%
2020/04/22	2	35.70	8	35.18	35.60	-6	1,564	-0.38%
2020/04/17	0	0.00	3	37.78	37.25	-3	1,546	-0.19%
2020/04/16	0	0.00	1	36.65	36.90	-1	1,458	-0.07%
2020/04/14	0	0.00	1	34.40	34.75	-1	1,400	-0.07%
2020/04/13	2	34.85	3	34.22	34.00	-1	1,394	-0.07%
2020/04/10	1	33.85	1	33.95	34.00	0	1,392	0.00%
2020/04/09	4	34.54	3	34.20	34.15	1	1,431	0.07%
2020/04/08	2	34.90	3	34.67	34.95	-1	1,466	-0.07%
2020/04/07	5	34.24	12	34.43	34.35	-7	1,448	-0.48%
2020/04/06	0	0.00	5	33.20	33.65	-5	1,434	-0.35%
2020/04/01	5	32.77	5	32.35	33.05	0	1,427	0.00%
2020/03/27	11	31.45	1	31.05	30.75	10	1,452	0.69%
2020/03/26	0	0.00	1	30.80	30.80	-1	1,445	-0.07%
2020/03/25	1	31.35	7	30.88	30.60	-6	1,441	-0.42%
2020/03/24	0	0.00	12	29.64	29.80	-12	1,424	-0.84%
2020/03/23	1	28.00	3	27.80	28.10	-2	1,423	-0.14%
2020/03/20	3	28.50	9	28.95	29.15	-6	1,424	-0.42%
2020/03/19	1	27.20	0	0.00	27.20	1	1,415	0.07%
2020/03/18	8	30.45	6	30.93	30.20	2	1,403	0.14%
2020/03/17	24	30.54	6	30.77	30.20	18	1,399	1.29%
2020/03/16	5	35.00	2	32.95	32.25	3	1,381	0.22%
2020/03/13	10	34.40	2	34.40	35.00	8	1,369	0.58%
2020/03/12	14	39.29	3	40.20	38.20	11	1,354	0.81%
2020/03/11	1	41.40	1	41.30	41.40	0	1,335	0.00%
2020/03/10	4	41.89	1	41.85	42.20	3	1,331	0.23%
2020/03/09	61	45.31	70	44.89	43.40	-9	1,310	-0.69%
2020/03/06	10	42.60	1	43.00	42.90	9	1,193	0.75%
2020/03/05	1	42.00	0	0.00	42.00	1	1,213	0.08%
2020/03/04	0	0.00	12	41.20	41.45	-12	1,459	-0.82%
2020/02/27	2	41.08	0	0.00	41.45	2	1,534	0.13%
2020/02/26	1	42.60	1	42.60	42.10	0	1,528	0.00%
2020/02/25	2	42.25	1	42.50	42.90	1	1,527	0.07%
2020/02/21	1	43.65	0	0.00	43.30	1	1,537	0.07%
2020/02/20	17	44.31	18	44.49	44.10	-1	1,556	-0.06%
2020/02/19	0	0.00	2	41.45	42.20	-2	1,519	-0.13%
2020/02/18	1	41.05	0	0.00	41.05	1	1,516	0.07%
2020/02/17	1	41.20	0	0.00	41.05	1	1,521	0.07%
2020/02/13	0	0.00	1	41.85	41.50	-1	1,541	-0.06%
2020/02/12	1	41.25	1	41.35	41.55	0	1,565	0.00%
2020/02/11	1	40.90	1	41.00	40.95	0	1,578	0.00%
2020/02/10	2	40.55	0	0.00	40.60	2	1,588	0.13%
2020/02/07	4	42.03	1	41.85	41.80	3	1,589	0.19%
2020/02/06	1	42.50	2	42.50	42.60	-1	1,591	-0.06%
2020/02/05	1	41.40	1	41.65	41.65	0	1,598	0.00%
2020/02/03	2	38.85	0	0.00	40.00	2	1,645	0.12%
2020/01/31	8	41.41	0	0.00	41.20	8	1,670	0.48%
2020/01/30	12	41.91	10	42.40	41.45	2	1,790	0.11%
2020/01/20	12	45.90	0	0.00	45.85	12	1,782	0.67%
2020/01/17	8	46.16	0	0.00	46.10	8	1,778	0.45%
2020/01/16	1	46.10	0	0.00	46.20	1	1,786	0.06%
2020/01/15	4	46.26	0	0.00	46.10	4	1,805	0.22%
2020/01/14	2	46.40	0	0.00	46.20	2	1,813	0.11%
2020/01/13	3	46.20	0	0.00	46.20	3	1,884	0.16%
2020/01/10	1	46.00	0	0.00	46.10	1	1,889	0.05%
2020/01/09	1	46.20	1	46.20	46.10	0	1,914	0.00%
2020/01/08	5	46.35	0	0.00	46.10	5	1,972	0.25%
2020/01/07	0	0.00	13	46.30	46.25	-13	1,999	-0.65%
2020/01/06	2	46.60	0	0.00	46.50	2	2,008	0.10%
2020/01/03	8	47.34	1	47.55	47.20	7	2,008	0.35%
2020/01/02	2	47.75	8	47.78	48.40	-6	1,967	-0.30%
2019/12/31	1	47.00	1	47.00	46.75	0	1,935	0.00%
2019/12/30	3	47.37	0	0.00	47.10	3	1,936	0.15%
2019/12/27	2	47.50	2	47.60	47.55	0	1,933	0.00%
2019/12/26	0	0.00	2	47.20	47.25	-2	1,921	-0.10%
2019/12/25	3	47.10	0	0.00	47.00	3	1,941	0.15%
2019/12/24	4	47.28	5	47.38	47.00	-1	1,937	-0.05%
2019/12/23	2	46.35	1	46.50	46.55	1	1,898	0.05%
2019/12/20	3	46.55	0	0.00	46.60	3	1,898	0.16%
2019/12/19	3	46.83	0	0.00	46.50	3	1,906	0.16%
2019/12/18	2	46.90	2	46.85	47.00	0	1,934	0.00%
2019/12/16	0	0.00	7	46.76	46.80	-7	1,961	-0.36%
2019/12/13	13	46.34	0	0.00	46.15	13	1,959	0.66%
2019/12/12	1	46.70	0	0.00	46.55	1	1,959	0.05%
2019/12/11	0	0.00	1	46.80	46.60	-1	1,972	-0.05%
2019/12/10	2	47.25	0	0.00	47.00	2	1,987	0.10%
2019/12/09	2	47.45	28	47.69	47.30	-26	2,025	-1.28%
2019/12/06	1	47.45	9	47.28	47.10	-8	2,110	-0.38%
2019/12/05	9	47.00	4	47.14	46.70	5	2,159	0.23%
2019/12/04	19	46.24	38	46.27	46.35	-19	2,182	-0.87%
2019/12/03	5	46.27	5	46.68	46.65	0	2,211	0.00%
2019/12/02	23.7	47.02	12	47.00	46.40	11.7	2,217	0.53%
2019/11/29	46	49.46	30	49.57	48.35	16	2,186	0.73%
2019/11/27	0	0.00	7	47.50	47.50	-7	2,020	-0.35%
2019/11/25	0	0.00	3	47.62	47.70	-3	2,041	-0.15%
2019/11/22	0	0.00	2	46.80	46.75	-2	2,035	-0.10%
2019/11/21	2	46.20	0	0.00	46.60	2	2,094	0.10%
2019/11/20	5	46.89	1	47.20	46.75	4	2,194	0.18%
2019/11/19	10	47.50	15	47.79	47.45	-5	2,202	-0.23%
2019/11/18	12.7	47.94	4.3	47.80	47.95	8.4	2,206	0.38%
2019/11/15	17	47.29	10.5	47.16	47.45	6.5	2,238	0.29%
2019/11/14	13	46.96	0	0.00	46.75	13	2,228	0.58%
2019/11/13	0	0.00	1	46.80	46.65	-1	2,240	-0.04%
2019/11/12	6	46.48	0	0.00	46.65	6	2,247	0.27%
2019/11/11	5	46.27	3	46.20	46.30	2	2,258	0.09%
2019/11/08	4	46.65	6	47.03	47.05	-2	2,247	-0.09%
2019/11/07	5	45.94	0	0.00	45.95	5	2,238	0.22%
2019/11/05	1	47.25	1	47.30	47.20	0	2,238	0.00%
2019/11/04	2.9	47.13	10	46.95	47.15	-7.1	2,240	-0.32%
2019/11/01	0	0.00	11	46.79	46.70	-11	2,238	-0.49%
2019/10/31	6	46.92	15	47.18	46.50	-9	2,265	-0.40%
2019/10/30	4	47.21	7	47.14	47.50	-3	2,249	-0.13%
2019/10/29	3	47.68	5	48.05	47.25	-2	2,313	-0.09%
2019/10/28	6	48.30	54.5	48.36	48.35	-48.5	2,408	-2.01%
2019/10/25	0	0.00	1	49.90	49.85	-1	2,298	-0.04%
2019/10/24	0.1	49.80	0	0.00	49.60	0.1	2,285	0.00%
2019/10/23	1	49.25	0	0.00	49.15	1	2,286	0.04%
2019/10/22	9	49.34	0	0.00	49.40	9	2,297	0.39%
2019/10/21	0	0.00	12	48.61	49.20	-12	2,288	-0.52%
2019/10/18	5	48.97	1	49.45	48.85	4	2,296	0.17%
2019/10/17	2	50.40	2	50.80	50.40	0	2,276	0.00%
2019/10/16	5	50.42	6	50.85	50.30	-1	2,269	-0.04%
2019/10/15	0	0.00	13	51.23	51.10	-13	2,248	-0.58%
2019/10/14	0	0.00	47	50.26	50.40	-47	2,197	-2.14%
2019/10/09	1	49.70	6	49.97	49.60	-5	2,173	-0.23%
2019/10/08	6	49.43	0	0.00	49.20	6	2,168	0.28%
2019/10/07	2	50.40	1	50.40	50.00	1	2,207	0.05%
2019/10/04	1	50.20	36	50.32	50.40	-35	2,244	-1.56%
2019/10/02	0	0.00	1	49.70	49.60	-1	2,229	-0.04%
2019/10/01	2	49.58	2	49.13	49.80	0	2,251	0.00%
2019/09/27	7	48.70	0	0.00	48.60	7	2,287	0.31%
2019/09/26	3	50.02	0	0.00	49.95	3	2,269	0.13%
2019/09/24	0	0.00	4	50.80	50.50	-4	2,293	-0.17%
2019/09/20	2	51.00	13	51.20	51.00	-11	2,277	-0.48%
2019/09/19	6	49.79	25	49.90	50.40	-19	2,242	-0.85%
2019/09/18	3	50.13	7	50.56	50.10	-4	2,222	-0.18%
2019/09/17	4	50.45	18	50.48	50.50	-14	2,209	-0.63%
2019/09/16	2	50.45	2	50.80	50.40	0	2,237	0.00%
2019/09/12	15	52.15	3	52.07	51.40	12	2,244	0.53%
2019/09/11	1	51.80	86	51.79	51.80	-85	2,229	-3.81%
2019/09/10	4	51.65	0	0.00	51.30	4	2,204	0.18%
2019/09/09	8	52.95	27	53.26	52.80	-19	2,163	-0.88%
2019/09/06	20	52.16	12	52.34	51.80	8	2,061	0.39%
2019/09/05	2	51.80	6	51.90	51.80	-4	1,994	-0.20%
2019/09/04	50	51.34	2	51.55	51.70	48	1,959	2.45%
2019/09/03	1	51.00	0	0.00	50.80	1	1,935	0.05%
2019/09/02	0	0.00	2	51.00	51.50	-2	1,913	-0.10%
2019/08/30	8	51.61	10	52.05	50.90	-2	1,883	-0.11%
2019/08/29	1	51.30	11	50.79	51.30	-10	1,798	-0.56%
2019/08/28	0	0.00	1	49.60	49.60	-1	1,747	-0.06%
2019/08/27	7	50.30	3	51.00	49.95	4	1,732	0.23%
2019/08/26	12	49.95	4	49.85	49.90	8	1,703	0.47%
2019/08/23	4	50.85	12	50.67	50.80	-8	1,647	-0.49%
2019/08/22	3	49.13	2	49.85	49.30	1	1,548	0.06%
2019/08/21	0	0.00	3	49.20	49.30	-3	1,529	-0.20%
2019/08/20	0	0.00	37	49.56	49.50	-37	1,515	-2.44%
2019/08/19	0	0.00	21	48.19	47.90	-21	1,449	-1.45%
2019/08/16	0	0.00	4	47.23	47.50	-4	1,457	-0.27%
2019/08/14	4	46.95	24	46.90	46.95	-20	1,443	-1.39%
2019/08/13	4	45.89	0	0.00	45.80	4	1,430	0.28%
2019/08/12	6	46.63	1	46.30	46.30	5	1,429	0.35%
2019/08/08	0	0.00	4	48.19	48.30	-4	1,416	-0.28%
2019/08/07	1	47.00	0	0.00	47.00	1	1,402	0.07%
2019/08/06	1	46.25	2	46.75	47.80	-1	1,405	-0.07%
2019/08/05	0	0.00	2	47.80	47.30	-2	1,407	-0.14%
2019/08/02	7	47.81	0	0.00	47.30	7	1,407	0.50%
2019/08/01	5	49.02	3	49.40	49.45	2	1,378	0.15%
2019/07/31	24	50.07	1	49.95	49.70	23	1,375	1.67%
2019/07/30	27	52.03	24	53.03	52.00	3	1,298	0.23%
2019/07/29	2	51.00	0	0.00	51.80	2	1,175	0.17%
2019/07/26	1	51.20	4	51.05	51.30	-3	1,160	-0.26%
2019/07/25	10	51.90	0	0.00	51.90	10	1,136	0.88%
2019/07/24	2	51.80	1	51.90	51.70	1	1,129	0.09%
2019/07/23	5	50.70	0	0.00	50.40	5	1,132	0.44%
2019/07/22	0	0.00	1	50.80	51.00	-1	1,122	-0.09%
2019/07/19	1	51.20	2	51.20	51.20	-1	1,111	-0.09%
2019/07/18	0	0.00	1	49.35	49.20	-1	1,060	-0.09%
2019/07/11	1	49.65	1	50.30	50.30	0	1,112	0.00%
2019/07/10	0	0.00	2	49.60	49.60	-2	1,085	-0.18%
2019/07/05	0	0.00	3	48.25	48.20	-3	1,087	-0.28%
2019/07/04	1	48.55	3	48.00	48.50	-2	1,129	-0.18%
2019/07/03	2	47.00	0	0.00	47.00	2	1,106	0.18%
2019/07/01	0	0.00	6	47.49	48.00	-6	1,149	-0.52%
2019/06/28	1	45.20	4	45.58	45.15	-3	1,140	-0.26%
2019/06/27	1	45.90	0	0.00	45.85	1	1,161	0.09%
2019/06/26	1	45.20	1	45.70	45.65	0	1,172	0.00%
2019/06/25	0	0.00	2	46.00	45.45	-2	1,212	-0.17%
2019/06/24	2	45.78	1	45.65	45.80	1	1,230	0.08%
2019/06/21	2	46.55	10	45.97	45.65	-8	1,287	-0.62%
2019/06/20	6	44.53	1	45.70	45.60	5	1,281	0.39%
2019/06/19	1	43.65	0	0.00	44.00	1	1,386	0.07%
2019/06/18	10	43.30	0	0.00	43.30	10	1,482	0.67%
2019/06/17	1	43.40	0	0.00	43.40	1	1,560	0.06%
2019/06/14	5	44.46	2	44.88	44.10	3	1,784	0.17%
2019/06/13	2	44.18	0	0.00	44.20	2	1,812	0.11%
2019/06/12	0	0.00	3	44.15	44.35	-3	1,849	-0.16%
2019/06/11	3	44.72	2	44.30	44.25	1	1,861	0.05%
2019/06/10	0	0.00	3	43.42	43.25	-3	1,856	-0.16%
2019/06/06	5	42.98	0	0.00	42.85	5	1,900	0.26%
2019/06/05	0	0.00	2	44.18	44.10	-2	1,899	-0.11%
2019/05/31	0	0.00	6	44.55	44.35	-6	1,935	-0.31%
2019/05/30	1	42.75	2	42.85	43.00	-1	1,960	-0.05%
2019/05/29	6	42.85	61	42.38	42.60	-55	1,960	-2.81%
2019/05/24	2	45.30	2	45.25	45.60	0	2,048	0.00%
2019/05/23	2	46.75	1	45.25	44.50	1	2,126	0.05%
2019/05/21	1	44.35	0	0.00	45.75	1	2,226	0.04%
2019/05/17	5	45.02	5	44.85	45.00	0	2,251	0.00%
2019/05/16	0	0.00	2	45.85	45.00	-2	2,308	-0.09%
2019/05/15	1	46.90	1	47.00	46.80	0	2,358	0.00%
2019/05/14	1	46.60	0	0.00	46.60	1	2,434	0.04%
2019/05/13	1	48.10	0	0.00	46.60	1	2,476	0.04%
2019/05/10	1	47.35	0	0.00	47.95	1	2,492	0.04%
2019/05/09	4	47.63	1	47.45	47.15	3	2,493	0.12%
2019/05/08	3	47.92	1	48.00	48.30	2	2,497	0.08%
2019/05/07	23	49.25	22	48.95	48.95	1	2,495	0.04%
2019/05/06	3	48.18	1	48.05	48.00	2	2,520	0.08%
2019/05/03	0	0.00	3	50.20	50.20	-3	2,542	-0.12%
2019/05/02	0	0.00	5	49.35	49.25	-5	2,559	-0.20%
2019/04/29	3	49.72	3	48.20	48.10	0	2,845	0.00%
2019/04/26	1	50.80	0	0.00	50.80	1	2,894	0.03%
2019/04/25	1	51.70	22	51.54	51.40	-21	2,978	-0.70%
2019/04/24	0	0.00	7	51.29	51.20	-7	3,042	-0.23%
2019/04/23	5	51.76	11	51.91	51.90	-6	3,045	-0.20%
2019/04/22	2	51.75	3	52.53	52.70	-1	3,037	-0.03%
2019/04/19	2	51.10	3	51.33	50.80	-1	3,017	-0.03%
2019/04/18	3	50.90	23	51.16	50.40	-20	3,009	-0.66%
2019/04/17	0	0.00	5	51.54	51.40	-5	3,023	-0.17%
2019/04/16	11	50.57	3	50.83	51.00	8	3,014	0.27%
2019/04/15	6	51.10	4	51.48	51.00	2	2,996	0.07%
2019/04/12	21	51.28	11	51.05	50.90	10	2,998	0.33%
2019/04/11	12	52.70	1	52.20	52.30	11	2,988	0.37%
2019/04/10	45	55.19	1	55.40	54.00	44	2,958	1.49%
2019/04/09	1	53.60	10	53.78	53.90	-9	2,891	-0.31%
2019/04/08	6	53.47	2	53.55	53.40	4	2,873	0.14%
2019/04/03	21	52.13	3	52.20	52.70	18	2,836	0.63%
2019/04/02	3	52.00	3	52.03	51.80	0	2,817	0.00%
2019/04/01	0	0.00	3	51.97	51.90	-3	2,802	-0.11%
2019/03/29	5	51.88	10	51.94	51.80	-5	2,776	-0.18%
2019/03/28	1	51.80	6	51.88	51.40	-5	2,767	-0.18%
2019/03/27	0	0.00	8	51.36	51.90	-8	2,734	-0.29%
2019/03/26	19	52.63	2	52.30	52.00	17	2,714	0.63%
2019/03/25	32	51.09	4	51.28	51.00	28	2,657	1.05%
2019/03/22	53	53.10	37	54.45	52.50	16	2,627	0.61%
2019/03/21	8	53.30	46	53.92	53.60	-38	2,509	-1.51%
2019/03/20	5	52.46	5	52.16	53.00	0	2,412	0.00%
2019/03/19	7	50.83	28	51.99	51.90	-21	2,367	-0.89%
2019/03/18	5	49.01	3	48.90	49.20	2	2,145	0.09%
2019/03/15	3	48.38	1	48.75	48.25	2	2,131	0.09%
2019/03/14	1	48.00	1	48.90	48.00	0	2,126	0.00%
2019/03/13	3	48.15	0	0.00	48.30	3	2,142	0.14%
2019/03/12	10	48.31	1	48.85	48.10	9	2,173	0.41%
2019/03/07	3	47.57	0	0.00	47.40	3	2,266	0.13%
2019/03/06	1	48.30	0	0.00	48.10	1	2,397	0.04%
2019/03/05	0	0.00	3	48.53	48.30	-3	2,490	-0.12%
2019/03/04	1	47.50	0	0.00	47.90	1	2,501	0.04%
2019/02/27	1	47.40	5	47.35	47.35	-4	2,509	-0.16%
2019/02/26	4	48.28	5	48.88	48.10	-1	2,515	-0.04%
2019/02/25	10	48.12	0	0.00	48.15	10	2,509	0.40%
2019/02/22	7	48.94	17	49.09	48.45	-10	2,497	-0.40%
2019/02/21	2	48.33	5	48.95	49.80	-3	2,425	-0.12%
2019/02/20	3	47.23	2	47.50	47.60	1	2,324	0.04%
2019/02/18	2	47.10	1	47.75	46.60	1	2,297	0.04%
2019/02/15	5	48.61	4	48.40	47.35	1	2,274	0.04%
2019/02/14	4	48.03	2	48.60	48.35	2	2,210	0.09%
2019/02/13	5	48.30	4	48.35	48.60	1	2,158	0.05%
2019/02/12	11	46.22	3	45.10	47.45	8	2,079	0.38%
2019/01/30	1	46.25	0	0.00	46.10	1	2,009	0.05%
2019/01/28	0	0.00	2	47.80	47.75	-2	2,005	-0.10%
2019/01/25	0	0.00	2	48.10	47.50	-2	2,017	-0.10%
2019/01/24	4	47.84	3	48.02	47.50	1	1,998	0.05%
2019/01/23	3	46.83	1	46.80	46.90	2	1,972	0.10%
2019/01/22	13	47.27	3	47.20	47.50	10	1,954	0.51%
2019/01/21	11	48.73	16	49.40	48.15	-5	1,914	-0.26%
2019/01/18	2	46.00	5	46.03	46.80	-3	1,678	-0.18%
2019/01/17	4	44.88	0	0.00	44.00	4	1,608	0.25%
2019/01/16	0	0.00	41	43.93	45.20	-41	1,529	-2.68%
2019/01/11	2	41.98	3	41.80	41.75	-1	1,492	-0.07%
2019/01/09	3	41.97	9	41.41	42.20	-6	1,493	-0.40%
2019/01/08	0	0.00	8	40.03	40.65	-8	1,472	-0.54%
2019/01/07	3	39.50	1	39.55	39.30	2	1,484	0.13%
2019/01/04	5	37.00	9	37.76	38.75	-4	1,520	-0.26%
2019/01/03	2	37.80	0	0.00	37.80	2	1,530	0.13%
2018/12/28	0	0.00	11	39.90	39.70	-11	1,539	-0.71%
2018/12/27	0	0.00	14	40.17	39.80	-14	1,556	-0.90%
2018/12/26	1	39.90	0	0.00	39.60	1	1,571	0.06%
2018/12/25	9	40.34	0	0.00	40.50	9	1,577	0.57%
2018/12/24	28	40.76	0	0.00	41.40	28	1,572	1.78%
2018/12/21	2	38.80	1	39.05	39.90	1	1,572	0.06%
2018/12/20	2	40.10	1	39.50	39.20	1	1,569	0.06%
2018/12/19	3	40.93	0	0.00	40.90	3	1,569	0.19%
2018/12/18	0	0.00	6	40.82	41.00	-6	1,578	-0.38%
2018/12/17	8	40.83	0	0.00	41.10	8	1,583	0.51%
2018/12/14	32	41.58	3	41.30	41.40	29	1,594	1.82%
2018/12/13	3	42.25	0	0.00	42.50	3	1,606	0.19%
2018/12/12	2	43.10	0	0.00	42.90	2	1,618	0.12%
2018/12/11	0	0.00	7	42.05	42.05	-7	1,607	-0.44%
2018/12/10	29	40.85	0	0.00	41.00	29	1,629	1.78%
2018/12/07	0	0.00	30	43.15	42.80	-30	1,620	-1.85%
2018/12/06	2	43.90	0	0.00	43.80	2	1,620	0.12%
2018/12/05	7	46.09	0	0.00	45.90	7	1,601	0.44%
2018/12/04	12	48.70	2	48.30	48.30	10	1,574	0.64%
2018/12/03	6	48.90	9	49.56	48.45	-3	1,569	-0.19%
2018/11/30	8	48.06	10	47.90	48.45	-2	1,534	-0.13%
2018/11/29	13	48.00	13	48.35	49.20	0	1,471	0.00%
2018/11/28	6	43.30	5	44.71	45.40	1	1,334	0.07%
2018/11/27	2	39.98	1	41.05	41.55	1	1,233	0.08%
2018/11/26	1	39.00	0	0.00	39.70	1	1,199	0.08%
2018/11/23	1	38.25	1	38.20	38.25	0	1,185	0.00%
2018/11/22	5	39.81	9	39.75	39.25	-4	1,166	-0.34%
2018/11/20	1	37.95	0	0.00	37.90	1	1,124	0.09%
2018/11/19	0	0.00	1	37.60	38.40	-1	1,123	-0.09%
2018/11/15	0	0.00	2	36.20	36.10	-2	1,137	-0.18%
2018/11/14	1	36.65	0	0.00	36.55	1	1,196	0.08%
2018/11/09	1	37.30	0	0.00	37.10	1	1,252	0.08%
2018/11/08	1	37.75	0	0.00	37.40	1	1,262	0.08%
2018/11/07	0	0.00	2	37.43	37.90	-2	1,267	-0.16%
2018/11/06	1	36.40	1	36.40	36.10	0	1,282	0.00%
2018/11/05	0	0.00	3	38.53	38.30	-3	1,284	-0.23%
2018/11/02	7	38.27	1	38.80	38.25	6	1,284	0.47%
2018/10/31	0	0.00	1	35.50	36.45	-1	1,261	-0.08%
2018/10/30	1	33.70	0	0.00	33.85	1	1,245	0.08%
2018/10/29	3	33.33	21	34.46	34.60	-18	1,243	-1.45%
2018/10/26	0	0.00	4	35.20	33.60	-4	1,251	-0.32%
2018/10/25	0	0.00	1	34.75	34.45	-1	1,270	-0.08%
2018/10/23	11	38.50	4	37.10	36.85	7	1,309	0.53%
2018/10/22	16	38.44	1	39.40	39.20	15	1,338	1.12%
2018/10/19	0	0.00	5	37.01	39.50	-5	1,313	-0.38%
2018/10/18	0	0.00	1	36.95	37.00	-1	1,297	-0.08%
2018/10/17	2	36.08	0	0.00	36.10	2	1,286	0.16%
2018/10/16	0	0.00	11	36.19	35.80	-11	1,282	-0.86%
2018/10/15	0	0.00	2	35.25	35.75	-2	1,276	-0.16%
2018/10/12	12	34.03	1	33.75	34.85	11	1,281	0.86%
2018/10/11	20	34.52	0	0.00	34.50	20	1,246	1.60%
2018/10/09	3	38.78	1	38.40	38.30	2	1,228	0.16%
2018/10/08	1	39.45	0	0.00	40.10	1	1,222	0.08%
2018/10/05	3	39.77	0	0.00	39.30	3	1,232	0.24%
2018/10/04	12	41.80	1	41.40	41.20	11	1,220	0.90%
2018/10/03	13	42.84	1	43.70	42.80	12	1,210	0.99%
2018/09/27	1	45.00	0	0.00	44.60	1	1,217	0.08%
2018/09/26	1	44.70	0	0.00	44.80	1	1,231	0.08%
2018/09/25	1	44.20	2	45.20	45.35	-1	1,243	-0.08%
2018/09/21	1	43.50	1	43.75	44.20	0	1,243	0.00%
2018/09/18	11	43.80	0	0.00	43.40	11	1,254	0.88%
2018/09/17	3	44.78	0	0.00	45.00	3	1,250	0.24%
2018/09/14	3	45.57	1	44.80	45.75	2	1,246	0.16%
2018/09/13	0	0.00	4	45.00	45.00	-4	1,225	-0.33%
2018/09/12	3	45.73	1	44.75	44.35	2	1,221	0.16%
2018/09/11	1	47.15	0	0.00	47.20	1	1,208	0.08%
2018/09/10	1	48.30	0	0.00	47.20	1	1,207	0.08%
2018/09/07	1	49.50	0	0.00	49.60	1	1,222	0.08%
2018/09/06	5	51.58	0	0.00	51.50	5	1,225	0.41%
2018/09/05	4	54.03	0	0.00	53.60	4	1,249	0.32%
2018/09/04	11	54.11	4	55.10	54.70	7	1,316	0.53%
2018/09/03	2	55.45	0	0.00	54.60	2	1,357	0.15%
2018/08/31	0	0.00	39	55.56	56.20	-39	1,418	-2.75%
2018/08/30	0	0.00	1	54.00	54.60	-1	1,445	-0.07%
2018/08/29	5	54.56	0	0.00	54.40	5	1,501	0.33%
2018/08/24	4	51.33	2	51.90	52.40	2	1,617	0.12%
2018/08/23	0	0.00	1	52.10	52.00	-1	1,705	-0.06%
2018/08/21	3	50.37	0	0.00	51.20	3	1,803	0.17%
2018/08/20	27	52.18	3	53.83	51.80	24	1,809	1.33%
2018/08/17	1	57.90	2.2	58.26	57.30	-1.2	1,770	-0.07%
2018/08/16	2.2	58.49	1	58.50	58.70	1.2	1,788	0.06%
2018/08/15	3	59.30	3	59.07	59.20	0	1,797	0.00%
2018/08/14	5	59.50	1	58.80	59.00	4	1,820	0.22%
2018/08/13	3	58.27	0	0.00	57.40	3	1,832	0.16%
2018/08/10	5	62.18	0	0.00	62.50	5	1,825	0.27%
2018/08/09	2	62.50	0	0.00	62.40	2	1,855	0.11%
2018/08/07	3	62.57	0	0.00	62.50	3	1,932	0.16%
2018/08/06	1	62.60	0	0.00	62.90	1	1,973	0.05%
2018/08/03	4	63.15	1	63.20	63.30	3	2,012	0.15%
2018/08/02	7	62.53	0	0.00	62.30	7	2,034	0.34%
2018/08/01	0	0.00	4	62.78	64.00	-4	2,059	-0.19%
2018/07/31	1	61.70	2	62.75	61.70	-1	2,068	-0.05%
2018/07/30	1	63.20	3	63.57	63.00	-2	2,067	-0.10%
2018/07/27	6	63.43	1	62.70	63.40	5	2,066	0.24%
2018/07/26	3	61.43	0	0.00	61.80	3	2,072	0.14%
2018/07/20	1	61.70	0	0.00	61.20	1	2,191	0.05%
2018/07/19	1	61.60	0	0.00	61.50	1	2,250	0.04%
2018/07/18	3	60.70	0	0.00	61.00	3	2,270	0.13%
2018/07/17	1	60.60	0	0.00	60.60	1	2,338	0.04%
2018/07/13	1	60.50	0	0.00	60.50	1	2,407	0.04%
2018/07/03	43	61.55	1	62.40	60.20	42	2,496	1.68%
2018/07/02	3	63.37	3	63.13	62.90	0	2,495	0.00%
2018/06/29	1	61.60	4	62.18	63.00	-3	2,509	-0.12%
2018/06/27	1	61.90	0	0.00	61.30	1	2,515	0.04%
2018/06/26	0	0.00	1	62.00	61.80	-1	2,525	-0.04%
2018/06/25	0	0.00	2	64.55	63.00	-2	2,522	-0.08%
2018/06/22	0	0.00	1	65.70	65.40	-1	2,528	-0.04%
2018/06/20	5	63.80	2	64.45	64.50	3	2,572	0.12%
2018/06/19	6	65.88	13	66.04	65.00	-7	2,600	-0.27%
2018/06/15	4	67.10	8	67.38	66.90	-4	2,621	-0.15%
2018/06/14	5	68.84	3	69.23	68.50	2	2,611	0.08%
2018/06/13	3	70.30	1	71.30	69.10	2	2,624	0.08%
2018/06/12	0	0.00	7	72.00	70.70	-7	2,696	-0.26%
2018/06/11	1	69.30	0	0.00	71.00	1	2,816	0.04%
2018/06/08	0	0.00	41	69.34	69.00	-41	2,833	-1.45%
2018/06/07	0	0.00	23	68.61	68.60	-23	2,822	-0.81%
2018/06/06	0	0.00	4	67.70	68.50	-4	2,878	-0.14%
2018/06/05	2	68.90	3	69.40	67.70	-1	2,852	-0.04%
2018/06/04	3	66.40	8	68.03	67.40	-5	2,807	-0.18%
2018/06/01	0	0.00	4	65.85	65.40	-4	2,806	-0.14%
2018/05/31	4	66.85	8	67.83	66.60	-4	2,799	-0.14%
2018/05/30	5	63.32	5	64.78	65.20	0	2,739	0.00%
2018/05/29	5	65.94	21	65.58	65.20	-16	2,724	-0.59%
2018/05/28	11	63.62	18	63.74	64.00	-7	2,688	-0.26%
2018/05/25	2	60.95	9	61.10	61.20	-7	2,701	-0.26%
2018/05/24	12	61.20	7	60.60	60.30	5	2,943	0.17%
2018/05/23	1	60.10	1	60.00	59.50	0	2,988	0.00%
2018/05/21	1	61.10	2	59.60	61.20	-1	3,092	-0.03%
2018/05/18	9	59.48	0	0.00	59.50	9	3,116	0.29%
2018/05/17	13	60.52	4	60.00	60.00	9	3,163	0.28%
2018/05/16	0	0.00	8	60.96	61.90	-8	3,175	-0.25%
2018/05/15	2	59.00	0	0.00	58.90	2	3,205	0.06%
2018/05/14	3	60.53	4	59.60	60.20	-1	3,291	-0.03%
2018/05/11	6	59.20	2	58.80	59.30	4	3,337	0.12%
2018/05/10	13	58.15	3	58.40	58.80	10	3,370	0.30%
2018/05/09	11	57.96	8	58.19	56.90	3	3,412	0.09%
2018/05/07	0	0.00	1	57.40	57.30	-1	3,824	-0.03%
2018/05/04	2	55.15	2	55.00	55.30	0	4,058	0.00%
2018/05/03	2	55.60	13	55.87	56.10	-11	4,106	-0.27%
2018/05/02	3	54.37	0	0.00	54.10	3	4,069	0.07%
2018/04/30	1	55.40	0	0.00	55.20	1	4,046	0.02%
2018/04/27	3	54.80	2	55.00	55.70	1	4,058	0.02%
2018/04/26	0	0.00	2	57.00	55.60	-2	4,058	-0.05%
2018/04/25	3	57.13	4	56.60	58.00	-1	4,114	-0.02%
2018/04/24	15	55.49	9	55.43	54.70	6	4,081	0.15%
2018/04/23	10	58.08	2	57.40	57.00	8	4,040	0.20%
2018/04/20	7	61.50	4	61.83	60.60	3	3,983	0.08%
2018/04/19	10	63.94	2	63.60	63.20	8	3,962	0.20%
2018/04/18	4	64.83	3	63.93	63.90	1	3,956	0.03%
2018/04/16	1	71.90	0	0.00	66.40	1	3,932	0.03%
2018/04/13	0	0.00	1	67.10	67.00	-1	3,916	-0.03%
2018/04/12	11	67.84	1	68.40	68.00	10	3,925	0.25%
2018/04/11	12	68.78	10	69.14	69.00	2	3,939	0.05%
2018/04/10	4	69.90	0	0.00	69.60	4	4,012	0.10%
2018/04/09	4	70.60	1	69.60	71.40	3	4,022	0.07%
2018/04/03	1	68.40	2	68.50	69.30	-1	4,036	-0.02%
2018/04/02	4	69.90	21	69.68	69.60	-17	4,060	-0.42%
2018/03/31	1	71.90	1	71.80	71.40	0	4,047	0.00%
2018/03/30	1	71.90	4	71.73	71.20	-3	4,050	-0.07%
2018/03/29	0	0.00	10	70.50	70.70	-10	4,055	-0.25%
2018/03/28	5	71.60	0	0.00	71.30	5	4,043	0.12%
2018/03/27	5	72.24	1	72.40	71.90	4	4,091	0.10%
2018/03/26	6	71.55	7	71.00	71.30	-1	4,127	-0.02%
2018/03/23	18	72.02	4	72.80	72.00	14	4,123	0.34%
2018/03/22	1	74.90	19	76.01	74.00	-18	4,101	-0.44%
2018/03/21	31	74.67	3	75.50	74.50	28	4,083	0.69%
2018/03/20	4	74.35	0	0.00	74.10	4	4,067	0.10%
2018/03/19	4	75.00	3	74.50	75.40	1	4,087	0.02%
2018/03/16	15	76.97	22	75.74	75.10	-7	4,081	-0.17%
2018/03/15	8	76.36	14	76.23	76.70	-6	3,974	-0.15%
2018/03/14	17	73.86	6	74.00	72.90	11	3,800	0.29%
2018/03/13	3	73.10	3	73.57	74.00	0	3,780	0.00%
2018/03/12	2	73.50	8	73.69	72.90	-6	3,782	-0.16%
2018/03/09	13	70.44	1	69.60	71.00	12	3,731	0.32%
2018/03/08	11	69.64	1	69.60	70.10	10	3,757	0.27%
2018/03/07	39	70.79	3	70.87	69.80	36	3,746	0.96%
2018/03/06	1	73.00	0	0.00	72.00	1	3,766	0.03%
2018/03/05	15	72.40	3	72.20	71.80	12	3,774	0.32%
2018/03/01	1	72.90	2	73.55	73.50	-1	3,786	-0.03%
2018/02/27	6	74.17	3	74.77	73.00	3	3,792	0.08%
2018/02/26	17	75.31	25	76.63	74.30	-8	3,813	-0.21%
2018/02/23	3	73.17	6	73.43	72.50	-3	3,599	-0.08%
2018/02/22	67	72.63	81	72.36	72.00	-14	3,588	-0.39%
2018/02/21	0	0.00	14	71.89	70.90	-14	3,585	-0.39%
2018/02/12	9	68.81	2	70.00	67.80	7	3,546	0.20%
2018/02/09	0	0.00	1	68.20	70.20	-1	3,523	-0.03%
2018/02/08	6	70.38	10	70.52	70.30	-4	3,476	-0.12%
2018/02/07	4	70.38	6	71.10	70.00	-2	3,452	-0.06%
2018/02/06	24	67.92	17	69.73	67.40	7	3,403	0.21%
2018/02/05	16	70.53	17	72.84	73.70	-1	3,340	-0.03%
2018/02/02	20	72.56	5	71.80	71.60	15	3,287	0.46%
2018/02/01	24	75.16	0	0.00	74.30	24	3,291	0.73%
2018/01/31	6	75.47	9	76.39	76.10	-3	3,304	-0.09%
2018/01/30	14	77.82	34	77.99	75.30	-20	3,489	-0.57%
2018/01/29	3	73.63	40	73.24	75.70	-37	3,226	-1.15%
2018/01/26	4	69.35	14	67.56	68.90	-10	3,025	-0.33%
2018/01/25	0	0.00	2	65.60	65.50	-2	3,039	-0.07%
2018/01/24	7	65.89	2	66.25	65.70	5	3,137	0.16%
2018/01/23	7	66.53	5	66.78	65.80	2	3,186	0.06%
2018/01/22	11	66.33	7	65.87	66.20	4	3,276	0.12%
2018/01/19	28	67.76	14	70.04	67.20	14	3,328	0.42%
2018/01/18	8	66.80	5	67.46	68.10	3	3,280	0.09%
2018/01/17	1	66.10	1	67.00	66.20	0	3,387	0.00%
2018/01/16	2	66.80	2	66.45	66.80	0	3,491	0.00%
2018/01/15	1	66.90	8	67.38	67.30	-7	3,555	-0.20%
2018/01/12	10	66.13	11	65.48	65.90	-1	3,677	-0.03%
2018/01/11	0	0.00	2	63.70	64.20	-2	3,922	-0.05%
2018/01/10	10	63.48	6	63.80	63.40	4	4,100	0.10%
2018/01/09	4	65.20	2	65.10	65.00	2	4,237	0.05%
2018/01/08	3	65.77	0	0.00	65.00	3	4,420	0.07%
2018/01/05	1	67.50	0	0.00	67.40	1	4,639	0.02%
2018/01/04	11	66.36	10	67.85	67.70	1	4,687	0.02%
2018/01/03	4	64.63	2	64.40	64.50	2	4,610	0.04%
2018/01/02	1	64.10	0	0.00	64.10	1	4,629	0.02%