新唐 (4919)-元富-桃園券商分點個股進出

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
94.8
漲跌
▲1.9
漲幅
+2.05%
成交量
7,909張
產業
上市半導體類股
1443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－元富-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-桃園券商分點個股進出
元富-桃園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
2024/11/21	9	95.76	12	96.37	94.80	-3	7,947	-0.04%
2024/11/20	18	93.65	18	92.41	92.90	0	7,843	0.00%
2024/11/19	2	93.50	2	93.70	93.70	0	7,810	0.00%
2024/11/18	8	96.19	6	95.22	93.60	2	7,793	0.03%
2024/11/15	2	97.30	3	97.50	96.60	-1	7,724	-0.01%
2024/11/14	3	97.80	8	99.05	98.50	-5	7,639	-0.07%
2024/11/13	2	92.25	15	94.03	95.90	-13	7,230	-0.18%
2024/11/12	4	89.05	0	0.00	88.00	4	7,094	0.06%
2024/11/11	6	91.80	2	91.60	91.60	4	7,048	0.06%
2024/11/08	4	94.35	8	94.30	93.40	-4	7,016	-0.06%
2024/11/07	7	92.49	5	92.10	92.10	2	6,940	0.03%
2024/11/06	17	92.48	15	92.43	92.10	2	6,923	0.03%
2024/11/05	21.1	94.04	1	99.40	96.10	20.1	6,732	0.30%
2024/11/04	18	99.08	10	94.80	94.80	8	6,631	0.12%
2024/11/01	34	100.98	6	102.00	102.50	28	6,380	0.44%
2024/10/30	31	104.34	26	104.58	101.00	5	6,159	0.08%
2024/10/29	36	98.03	70	102.59	103.00	-34	5,205	-0.65%
2024/10/28	34	94.84	3	96.37	94.00	31	4,467	0.69%
2024/10/25	27	94.19	26	93.53	97.70	1	4,153	0.02%
2024/10/24	0	0.00	3	91.03	94.10	-3	3,252	-0.09%
2024/10/23	5	85.00	2	85.65	85.60	3	3,002	0.10%
2024/10/22	3	85.33	2	85.00	85.70	1	3,008	0.03%
2024/10/18	2	83.20	0	0.00	83.20	2	3,093	0.06%
2024/10/17	0	0.00	1	86.30	85.60	-1	3,106	-0.03%
2024/10/16	2	83.65	1	84.30	83.80	1	3,096	0.03%
2024/10/15	3	86.13	3	86.43	84.60	0	3,082	0.00%
2024/10/14	0	0.00	3	85.20	85.80	-3	3,019	-0.10%
2024/10/11	1	80.80	0	0.00	82.00	1	2,994	0.03%
2024/10/09	1	81.60	0	0.00	81.50	1	2,992	0.03%
2024/10/08	1	83.00	0	0.00	83.40	1	2,985	0.03%
2024/10/04	0	0.00	2	83.20	83.00	-2	3,089	-0.06%
2024/09/27	5	86.40	6	87.20	87.60	-1	3,175	-0.03%
2024/09/26	0.2	84.10	1	84.00	82.20	-0.8	3,212	-0.02%
2024/09/25	5	82.30	4	82.00	82.00	1	3,261	0.03%
2024/09/24	2	79.20	0	0.00	79.60	2	3,372	0.06%
2024/09/23	2	81.00	0	0.00	80.80	2	3,359	0.06%
2024/09/20	0	0.00	8	81.40	81.80	-8	3,383	-0.24%
2024/09/19	0	0.00	2	79.80	80.30	-2	3,435	-0.06%
2024/09/18	4	79.40	0	0.00	78.90	4	3,546	0.11%
2024/09/16	0.1	81.50	0	0.00	81.10	0.1	3,633	0.00%
2024/09/10	4	79.50	0	0.00	78.40	4	3,726	0.11%
2024/09/09	0	0.00	1	79.20	80.90	-1	3,714	-0.03%
2024/09/05	3	81.00	0	0.00	81.10	3	3,712	0.08%
2024/09/04	1	80.80	0	0.00	81.80	1	3,721	0.03%
2024/09/03	6	86.70	0	0.00	85.20	6	3,704	0.16%
2024/08/28	0	0.00	2	87.30	88.70	-2	3,674	-0.05%
2024/08/26	1	89.70	0	0.00	89.20	1	3,668	0.03%
2024/08/23	1	86.60	0	0.00	88.00	1	3,683	0.03%
2024/08/22	1	87.60	0	0.00	87.90	1	3,789	0.03%
2024/08/20	1	87.80	0.3	88.50	87.70	0.7	3,773	0.02%
2024/08/15	0	0.00	2	86.80	85.30	-2	3,773	-0.05%
2024/08/14	1	86.50	0	0.00	85.70	1	3,772	0.03%
2024/08/13	3	84.20	1	84.10	83.20	2	3,757	0.05%
2024/08/12	0	0.00	3	83.80	83.80	-3	3,727	-0.08%
2024/08/09	0.1	83.80	0	0.00	81.20	0.1	3,688	0.00%
2024/08/07	3	86.73	1	87.50	87.00	2	3,528	0.06%
2024/08/06	2.1	82.00	0	0.00	81.50	2.1	3,419	0.06%
2024/08/05	1	90.50	0	0.00	90.50	1	3,270	0.03%
2024/08/02	14.2	102.89	11.2	100.72	100.50	3	3,266	0.09%
2024/08/01	0	0.00	2	107.50	108.00	-2	3,204	-0.06%
2024/07/31	4	105.50	2	105.75	105.00	2	3,270	0.06%
2024/07/30	0.5	112.00	0	0.00	109.50	0.5	3,225	0.02%
2024/07/29	0	0.00	1	113.50	113.00	-1	3,220	-0.03%
2024/07/22	1	116.00	0	0.00	115.00	1	3,223	0.03%
2024/07/19	4.5	119.61	1.2	120.86	118.50	3.3	3,193	0.10%
2024/07/18	1.1	120.55	1	120.00	121.00	0.1	3,175	0.00%
2024/07/17	1	123.50	0	0.00	122.50	1	3,146	0.03%
2024/07/16	0.1	124.00	0	0.00	124.00	0.1	3,153	0.00%
2024/07/15	0.1	124.00	0	0.00	123.00	0.1	3,226	0.00%
2024/07/10	1	123.50	1	124.50	123.50	0	3,320	0.00%
2024/07/09	3	123.33	1	124.50	124.00	2	3,342	0.06%
2024/07/08	2.2	124.61	1	124.00	124.00	1.2	3,313	0.04%
2024/07/05	0	0.00	9	126.39	128.50	-9	3,254	-0.28%
2024/07/04	2	125.00	0	0.00	126.00	2	3,194	0.06%
2024/07/03	4	125.50	5	126.00	126.50	-1	3,131	-0.03%
2024/07/02	11.1	124.77	0	0.00	126.50	11.1	3,033	0.37%
2024/06/28	3	127.83	3	129.00	128.00	0	2,765	0.00%
2024/06/27	0	0.00	1	132.00	132.00	-1	2,561	-0.04%
2024/06/26	2	130.50	1	131.50	130.00	1	2,515	0.04%
2024/06/25	3	129.33	1	131.00	131.00	2	2,413	0.08%
2024/06/24	30	129.00	30	128.50	129.00	0	2,300	0.00%
2024/06/19	1.1	127.91	10	126.50	125.50	-8.9	2,123	-0.42%
2024/06/17	0	0.00	11	127.27	127.00	-11	2,133	-0.52%
2024/06/14	3	124.00	0	0.00	124.00	3	2,117	0.14%
2024/06/12	2	124.50	1	125.00	125.00	1	2,110	0.05%
2024/06/11	1	124.50	1	125.50	125.00	0	2,093	0.00%
2024/06/07	0	0.00	2	124.00	123.50	-2	2,092	-0.10%
2024/06/06	6	124.00	1	126.50	123.50	5	2,091	0.24%
2024/06/05	6	125.33	2	125.50	124.50	4	2,100	0.19%
2024/06/04	5	125.50	1	125.50	124.50	4	2,142	0.19%
2024/06/03	2.1	126.24	2	125.50	125.50	0.1	2,168	0.00%
2024/05/31	0	0.00	5	129.30	128.00	-5	2,163	-0.23%
2024/05/30	0	0.00	9	127.89	129.00	-9	2,163	-0.42%
2024/05/29	0	129.00	2	129.00	128.50	-2	2,177	-0.09%
2024/05/28	0	0.00	12	128.88	131.50	-12	2,142	-0.56%
2024/05/27	2	123.50	7	124.00	123.00	-5	2,040	-0.24%
2024/05/24	1.1	125.05	3	125.17	124.50	-1.9	2,047	-0.09%
2024/05/23	1	126.50	0	0.00	126.00	1	2,053	0.05%
2024/05/22	0	0.00	1	128.00	128.00	-1	2,071	-0.05%
2024/05/21	1	126.50	5	127.20	127.00	-4	2,064	-0.19%
2024/05/20	0.1	124.00	2	124.00	124.50	-1.9	2,037	-0.09%
2024/05/17	5	123.00	0	0.00	123.00	5	2,036	0.25%
2024/05/15	0	0.00	1	124.50	125.00	-1	2,074	-0.05%
2024/05/14	0	0.00	2.2	122.59	123.00	-2.2	2,101	-0.10%
2024/05/13	0	0.00	2	122.00	122.50	-2	2,115	-0.09%
2024/05/10	2	123.25	1	123.50	123.00	1	2,115	0.05%
2024/05/09	0.1	123.50	0	0.00	122.50	0.1	2,111	0.00%
2024/05/08	1	124.50	0	0.00	124.00	1	2,097	0.05%
2024/05/07	5	126.00	0	0.00	126.00	5	2,083	0.24%
2024/05/06	1	125.00	0	0.00	123.50	1	2,067	0.05%
2024/05/03	0	0.00	7	132.21	130.00	-7	1,987	-0.35%
2024/05/02	1	130.50	1.1	131.00	131.50	-0.1	1,970	0.00%
2024/04/29	0	0.00	1.1	132.88	130.50	-1.1	1,951	-0.05%
2024/04/26	0	0.00	3.1	129.33	130.50	-3.1	1,912	-0.16%
2024/04/25	2	128.25	0	0.00	127.50	2	1,914	0.10%
2024/04/24	0	0.00	1	132.00	131.50	-1	1,911	-0.05%
2024/04/22	0.1	128.00	1	129.00	127.50	-0.9	1,914	-0.05%
2024/04/19	8	128.63	3	125.83	127.00	5	1,898	0.26%
2024/04/18	0	0.00	12	131.25	132.50	-12	1,831	-0.66%
2024/04/17	5	129.00	0	0.00	129.00	5	1,775	0.28%
2024/04/16	1.1	126.05	0	0.00	127.50	1.1	1,755	0.06%
2024/04/15	0	0.00	2	130.00	129.00	-2	1,793	-0.11%
2024/04/11	0.1	126.50	2	127.50	127.50	-2	1,797	-0.11%
2024/04/09	0	0.00	5	126.00	127.00	-5	1,824	-0.27%
2024/04/08	1	126.00	0	0.00	126.00	1	1,836	0.05%
2024/04/03	0	0.00	1	126.50	127.00	-1	1,836	-0.05%
2024/03/29	1.1	123.05	0	0.00	122.50	1.1	1,858	0.06%
2024/03/25	0	0.00	1	124.00	123.00	-1	1,834	-0.05%
2024/03/21	1	123.00	1	122.00	122.00	0	1,896	0.00%
2024/03/19	3	122.33	1	123.00	121.50	2	2,010	0.10%
2024/03/18	5	122.00	0	0.00	121.50	5	2,013	0.25%
2024/03/15	0.1	122.00	10	121.80	120.00	-9.9	2,010	-0.49%
2024/03/12	0.1	124.50	0	0.00	124.00	0.1	2,096	0.00%
2024/03/08	2	123.00	2	123.25	122.00	0	2,162	0.00%
2024/03/07	5.1	125.99	1	125.00	125.50	4.1	2,176	0.19%
2024/03/05	0	0.00	0.1	130.00	128.50	-0.1	2,317	-0.01%
2024/03/04	12	131.58	0	0.00	129.50	12	2,578	0.47%
2024/02/29	0	128.50	0	0.00	129.00	0	2,825	0.00%
2024/02/27	0.1	132.50	5	133.00	128.50	-4.9	2,883	-0.17%
2024/02/26	2	130.25	0	0.00	129.50	2	2,944	0.07%
2024/02/23	1	132.50	1	132.50	131.00	0	3,044	0.00%
2024/02/22	1.1	132.82	3	131.00	131.00	-1.9	3,060	-0.06%
2024/02/21	0	0.00	1	131.00	131.00	-1	3,088	-0.03%
2024/02/20	1	131.50	0	0.00	131.50	1	3,139	0.03%
2024/02/19	6	132.17	1	132.50	132.50	5	3,190	0.16%
2024/02/16	2	129.25	0	0.00	128.50	2	3,428	0.06%
2024/02/05	1	127.50	0	0.00	127.00	1	3,445	0.03%
2024/01/24	2	132.75	1	133.00	131.00	1	3,620	0.03%
2024/01/22	0	0.00	1	134.00	133.50	-1	3,639	-0.03%
2024/01/19	1	132.50	0	0.00	132.50	1	3,646	0.03%
2024/01/12	0	0.00	0.1	136.00	134.50	-0.1	3,671	0.00%
2024/01/11	0	0.00	5	136.00	136.00	-5	3,698	-0.14%
2024/01/10	1	135.00	0	0.00	134.50	1	3,780	0.03%
2024/01/08	1	140.00	0	140.00	138.00	1	3,792	0.03%
2024/01/03	0	0.00	5	143.00	142.00	-5	3,801	-0.13%
2024/01/02	1	143.50	1	142.00	141.50	0	3,795	0.00%
2023/12/28	3.1	143.48	4	142.38	142.00	-0.9	3,785	-0.02%
2023/12/26	1	139.00	0	0.00	140.00	1	3,729	0.03%
2023/12/25	2	138.75	0	0.00	140.00	2	3,726	0.05%
2023/12/18	5	138.00	4	138.50	137.50	1	3,749	0.03%
2023/12/15	3	144.33	1	141.00	141.00	2	3,721	0.05%
2023/12/14	0	0.00	3	148.00	148.50	-3	3,738	-0.08%
2023/12/13	1	144.50	0	0.00	143.50	1	3,695	0.03%
2023/12/12	0	0.00	1	145.00	145.00	-1	3,705	-0.03%
2023/12/08	1	142.50	1	143.00	143.00	0	3,889	0.00%
2023/12/07	1	144.50	0	0.00	142.00	1	3,886	0.03%
2023/12/06	1	144.50	1.2	145.42	145.50	-0.2	3,856	-0.01%
2023/12/05	2	145.50	0	0.00	146.00	2	3,838	0.05%
2023/12/04	5	149.00	1	150.00	149.50	4	3,806	0.11%
2023/12/01	0	0.00	2.2	150.45	149.50	-2.2	3,798	-0.06%
2023/11/30	4	149.88	3	150.33	148.50	1	3,801	0.03%
2023/11/29	4	148.50	10	148.95	149.50	-6	3,692	-0.16%
2023/11/28	4.2	143.98	2	142.75	144.00	2.2	3,441	0.06%
2023/11/27	7	144.29	9	142.33	141.50	-2	3,349	-0.06%
2023/11/24	1	141.00	1	140.00	139.00	0	3,216	0.00%
2023/11/22	7	140.14	6	140.42	140.50	1	3,120	0.03%
2023/11/21	1	138.00	0	0.00	138.00	1	3,036	0.03%
2023/11/20	1	138.50	0	0.00	138.50	1	3,037	0.03%
2023/11/16	20	136.50	21	139.38	136.50	-1	3,041	-0.03%
2023/11/15	7	138.14	8	138.56	138.00	-1	3,016	-0.03%
2023/11/14	0	0.00	0.2	133.00	133.00	-0.2	2,750	-0.01%
2023/11/13	1	131.00	0	0.00	132.50	1	2,771	0.04%
2023/11/09	2	129.50	1	130.00	129.50	1	2,758	0.04%
2023/11/08	1	130.00	5	130.50	131.00	-4	2,786	-0.14%
2023/11/03	3	127.33	2	127.50	127.50	1	2,829	0.04%
2023/11/02	0	0.00	1	130.00	131.00	-1	2,812	-0.04%
2023/11/01	1	128.00	0	0.00	128.50	1	2,820	0.04%
2023/10/31	1	126.50	1	129.50	127.00	0	2,866	0.00%
2023/10/30	1	128.00	0	0.00	128.00	1	2,994	0.03%
2023/10/27	1	125.50	0	0.00	125.50	1	3,209	0.03%
2023/10/26	2	127.25	3	127.00	127.00	-1	3,431	-0.03%
2023/10/25	0	0.00	0.1	129.50	129.00	-0.1	3,545	0.00%
2023/10/24	0	0.00	1	129.00	130.00	-1	3,591	-0.03%
2023/10/23	1	129.00	5	130.00	128.00	-4	3,647	-0.11%
2023/10/19	0	0.00	2	131.75	132.50	-2	3,759	-0.05%
2023/10/18	0	0.00	0.5	130.50	130.00	-0.5	3,850	-0.01%
2023/10/16	1	131.00	1	131.00	130.50	0	4,164	0.00%
2023/10/13	3	130.50	3	130.00	131.00	0	4,309	0.00%
2023/10/12	2	125.00	3	126.50	128.50	-1	4,332	-0.02%
2023/10/11	1	126.50	1	127.50	126.00	0	4,416	0.00%
2023/10/06	0	0.00	2	127.75	128.00	-2	4,463	-0.04%
2023/10/03	1	125.00	1	125.00	125.00	0	4,518	0.00%
2023/10/02	2	126.00	0	0.00	126.00	2	4,591	0.04%
2023/09/28	0	0.00	5	125.00	125.00	-5	4,703	-0.11%
2023/09/27	6	124.42	0	0.00	124.50	6	4,946	0.12%
2023/09/26	5	126.00	5	125.50	125.50	0	5,084	0.00%
2023/09/25	13	126.92	10	127.75	126.50	3	5,098	0.06%
2023/09/22	3	125.83	2	126.50	128.00	1	5,066	0.02%
2023/09/21	2	128.25	0	0.00	127.50	2	5,038	0.04%
2023/09/20	2	130.75	1	130.50	130.50	1	5,033	0.02%
2023/09/19	2	135.00	1	135.50	132.50	1	5,046	0.02%
2023/09/18	0	0.00	2	133.50	134.00	-2	5,004	-0.04%
2023/09/15	0	0.00	4	132.13	132.50	-4	5,003	-0.08%
2023/09/14	1	132.00	0	0.00	132.00	1	4,990	0.02%
2023/09/13	13	130.73	16	131.34	130.00	-3	4,971	-0.06%
2023/09/12	2	129.00	2	128.50	128.50	0	4,885	0.00%
2023/09/11	2	128.00	1	127.50	126.50	1	4,966	0.02%
2023/09/08	0	0.00	1	127.00	127.00	-1	5,039	-0.02%
2023/09/07	3	127.83	1	129.50	127.50	2	5,196	0.04%
2023/09/06	2	128.50	2	128.50	129.00	0	5,233	0.00%
2023/09/05	3	126.00	5	127.80	128.50	-2	5,203	-0.04%
2023/09/04	1	123.50	0	0.00	123.50	1	5,169	0.02%
2023/09/01	2	123.00	2	124.00	123.50	0	5,171	0.00%
2023/08/31	1	122.50	1	123.00	123.50	0	5,189	0.00%
2023/08/30	0	0.00	0.3	123.00	123.00	-0.3	5,256	-0.01%
2023/08/29	0.1	119.50	0	0.00	120.00	0.1	5,283	0.00%
2023/08/28	0	0.00	3	120.50	120.00	-3	5,292	-0.06%
2023/08/25	1.1	120.50	0	0.00	120.50	1.1	5,309	0.02%
2023/08/24	0	0.00	1	121.00	120.50	-1	5,383	-0.02%
2023/08/23	2.2	119.03	1	119.00	121.50	1.2	5,455	0.02%
2023/08/22	0.1	121.50	0	0.00	120.00	0.1	5,447	0.00%
2023/08/21	0.1	124.50	0	0.00	121.50	0.1	5,471	0.00%
2023/08/18	0	0.00	1	125.00	125.00	-1	5,494	-0.02%
2023/08/17	0	0.00	2	127.25	127.00	-2	5,511	-0.04%
2023/08/16	0	126.00	2	125.25	125.50	-2	5,510	-0.04%
2023/08/15	2	125.25	1	125.50	125.00	1	5,599	0.02%
2023/08/14	2.1	122.49	0	0.00	125.50	2.1	5,696	0.04%
2023/08/10	2.3	124.23	0	0.00	124.50	2.3	5,803	0.04%
2023/08/08	3	129.17	2	129.50	130.00	1	5,864	0.02%
2023/08/04	2.1	126.00	1	126.00	126.50	1.1	5,943	0.02%
2023/08/02	6.2	129.10	3	129.83	126.50	3.2	6,058	0.05%
2023/08/01	3	136.67	3	138.50	133.00	0	6,000	0.00%
2023/07/31	2	138.00	6	139.00	140.00	-4	5,836	-0.07%
2023/07/28	2	141.25	7	141.64	142.00	-5	5,698	-0.09%
2023/07/27	4	138.25	1	139.00	139.50	3	5,616	0.05%
2023/07/26	6	137.83	1	136.50	136.50	5	5,628	0.09%
2023/07/25	5	139.70	2	140.75	139.00	3	5,618	0.05%
2023/07/24	5	140.40	5	140.00	140.00	0	5,584	0.00%
2023/07/21	12.1	139.46	0	0.00	140.00	12.1	5,630	0.21%
2023/07/20	37.1	145.09	36.1	143.15	142.00	1	5,673	0.02%
2023/07/19	0	0.00	10	143.35	141.50	-10	5,475	-0.18%
2023/07/18	8	139.06	19	139.34	141.00	-11	5,344	-0.21%
2023/07/17	0	0.00	2	137.25	138.00	-2	5,173	-0.04%
2023/07/14	11.1	136.82	3	137.00	137.00	8.1	5,169	0.16%
2023/07/13	3	133.67	5	133.70	133.00	-2	5,120	-0.04%
2023/07/12	1	133.50	4	132.13	131.50	-3	5,077	-0.06%
2023/07/11	1	133.00	1	133.50	133.50	0	5,062	0.00%
2023/07/10	2.5	131.19	1	131.50	131.00	1.5	5,068	0.03%
2023/07/07	5.6	130.82	2	131.24	131.00	3.5	5,071	0.07%
2023/07/06	9	136.89	3	137.50	134.00	6	5,046	0.12%
2023/07/05	21.2	137.24	11	137.23	136.00	10.2	4,982	0.20%
2023/07/04	1	132.00	5	132.50	135.50	-4	4,758	-0.08%
2023/07/03	0	0.00	1	129.50	129.00	-1	4,642	-0.02%
2023/06/29	1	128.00	1	129.50	128.00	0	4,822	0.00%
2023/06/28	3	127.33	1	130.00	127.00	2	4,942	0.04%
2023/06/27	12	131.70	12	129.08	128.00	0	5,056	0.00%
2023/06/26	1	129.50	2.2	131.14	131.00	-1.2	5,095	-0.02%
2023/06/21	2	128.50	0	0.00	128.00	2	5,190	0.04%
2023/06/20	2	129.50	2	129.50	129.50	0	5,593	0.00%
2023/06/19	5	132.10	2	133.25	130.50	3	5,642	0.05%
2023/06/16	4	131.63	0	0.00	131.50	4	5,638	0.07%
2023/06/15	6	133.50	7	133.64	134.00	-1	5,682	-0.02%
2023/06/14	19	132.03	10	131.00	130.50	9	5,637	0.16%
2023/06/13	3	135.50	3	134.33	135.00	0	5,582	0.00%
2023/06/12	3	128.67	11	129.73	130.50	-8	5,487	-0.15%
2023/06/09	1	128.00	0.2	128.50	128.00	0.9	5,465	0.02%
2023/06/08	0	0.00	3	127.00	126.00	-3	5,502	-0.05%
2023/06/07	1	128.50	1	128.50	129.00	0	5,548	0.00%
2023/06/06	3.1	127.51	0	0.00	127.00	3.1	5,595	0.05%
2023/06/05	0	0.00	44.1	129.11	130.00	-44.1	5,624	-0.78%
2023/06/02	6	126.83	0	0.00	127.00	6	5,665	0.11%
2023/06/01	1	127.00	0	0.00	127.00	1	5,927	0.02%
2023/05/31	0	0.00	5	128.70	129.00	-5	6,015	-0.08%
2023/05/30	1	127.50	2	129.00	129.00	-1	6,057	-0.02%
2023/05/29	7.2	130.16	8.2	129.94	130.50	-1.1	6,039	-0.02%
2023/05/26	3	126.00	0	0.00	125.50	3	6,126	0.05%
2023/05/25	6.1	125.09	1	125.50	125.50	5.1	6,300	0.08%
2023/05/24	0	125.00	0	0.00	124.50	0	6,388	0.00%
2023/05/23	1.1	128.02	3	128.00	127.50	-1.9	6,466	-0.03%
2023/05/22	0.1	126.00	0	0.00	127.00	0.1	6,636	0.00%
2023/05/19	1	126.50	0	0.00	126.00	1	6,787	0.01%
2023/05/18	2	124.75	1	125.50	125.50	1	6,762	0.01%
2023/05/16	3	122.17	1	121.50	121.50	2	6,830	0.03%
2023/05/12	1	123.50	2	124.50	125.50	-1	6,893	-0.01%
2023/05/11	4.1	125.25	0.5	126.50	124.00	3.6	6,930	0.05%
2023/05/10	2	126.50	1	127.50	129.50	1	7,124	0.01%
2023/05/09	7.1	127.89	3	127.33	126.50	4.1	7,217	0.06%
2023/05/08	6	134.83	3	133.50	133.50	3	7,224	0.04%
2023/05/05	0	0.00	1	133.50	133.50	-1	7,405	-0.01%
2023/05/04	0	0.00	3	130.50	131.50	-3	7,952	-0.04%
2023/05/03	9	131.89	7	130.79	133.50	2	8,266	0.02%
2023/05/02	1	131.50	1	131.50	131.00	0	8,292	0.00%
2023/04/28	1	130.50	3	131.50	133.00	-2	8,374	-0.02%
2023/04/27	5	128.90	5	128.50	129.50	0	8,347	0.00%
2023/04/26	3	128.83	5	127.80	130.50	-2	8,364	-0.02%
2023/04/25	10	132.84	8.5	131.06	130.00	1.5	8,288	0.02%
2023/04/24	2	138.75	2	139.25	139.00	0	8,236	0.00%
2023/04/21	5	139.10	1	140.50	139.00	4	8,332	0.05%
2023/04/20	2	142.75	2	142.75	142.50	0	8,360	0.00%
2023/04/19	14	145.82	14	144.43	143.50	0	8,468	0.00%
2023/04/18	2	149.00	2	150.25	147.00	0	8,422	0.00%
2023/04/17	1	149.00	1	149.50	149.00	0	8,406	0.00%
2023/04/14	1	149.00	1	148.50	148.50	0	8,401	0.00%
2023/04/13	3	148.17	1	148.50	147.00	2	8,416	0.02%
2023/04/11	3	150.00	3	150.50	150.00	0	8,409	0.00%
2023/04/10	2	149.50	2	148.50	149.00	0	8,400	0.00%
2023/03/31	27	150.15	12	150.04	149.50	15	8,403	0.18%
2023/03/30	2	146.00	8	147.50	148.50	-6	8,360	-0.07%
2023/03/29	18	145.61	12	142.33	143.00	6	8,337	0.07%
2023/03/28	11	147.23	9	146.50	146.00	2	8,476	0.02%
2023/03/27	15	152.27	2	151.50	151.50	13	8,360	0.16%
2023/03/24	22	157.14	2	157.75	155.50	20	8,339	0.24%
2023/03/23	17	157.76	48	156.48	159.50	-31	8,267	-0.38%
2023/03/22	1	150.00	3	150.00	150.00	-2	7,933	-0.03%
2023/03/21	10	149.50	10	148.00	147.00	0	7,914	0.00%
2023/03/20	2	146.75	2	147.75	148.00	0	7,914	0.00%
2023/03/17	1	147.00	2	148.00	148.00	-1	7,991	-0.01%
2023/03/15	0	0.00	1	150.00	147.00	-1	8,154	-0.01%
2023/03/14	0	0.00	1	147.00	147.00	-1	8,204	-0.01%
2023/03/13	2	144.25	2	141.53	145.50	0	8,335	0.00%
2023/03/10	13	145.81	1	145.50	145.00	12	8,362	0.14%
2023/03/09	3	148.33	2	150.00	148.50	1	8,462	0.01%
2023/03/08	3	147.33	4	148.63	150.00	-1	8,439	-0.01%
2023/03/07	23	147.78	4	149.25	148.50	19	8,528	0.22%
2023/03/06	26	152.98	8.1	154.43	151.50	18	8,498	0.21%
2023/03/03	1	150.01	14	150.43	150.50	-13	8,334	-0.16%
2023/03/02	20	147.68	2	147.50	148.00	18	8,660	0.21%
2023/02/24	12.1	152.61	16	148.94	147.50	-4	9,086	-0.04%
2023/02/23	20	146.03	42	145.87	149.50	-22	9,028	-0.24%
2023/02/22	17	142.18	6	143.75	142.50	11	9,014	0.12%
2023/02/21	26	144.06	23	144.80	145.50	3	9,132	0.03%
2023/02/20	19	143.74	12	144.92	143.50	7	9,533	0.07%
2023/02/17	23	142.67	2	143.25	144.50	21	9,521	0.22%
2023/02/16	5	149.00	6	146.67	149.00	-1	9,440	-0.01%
2023/02/15	8	147.63	6	145.42	145.00	2	9,608	0.02%
2023/02/13	13	148.19	14	148.64	147.50	-1	9,556	-0.01%
2023/02/10	1	149.50	3	148.50	147.50	-2	9,660	-0.02%
2023/02/09	18	152.22	5	152.20	150.50	13	9,805	0.13%
2023/02/08	12	153.96	14	152.18	154.00	-2	9,831	-0.02%
2023/02/07	5	147.00	3	148.50	148.50	2	9,742	0.02%
2023/02/06	5	148.20	44	147.73	148.50	-39	9,772	-0.40%
2023/02/03	4	150.13	6	150.33	151.50	-2	9,674	-0.02%
2023/02/02	12.2	147.41	18.2	148.08	147.00	-6	9,537	-0.06%
2023/02/01	1	139.00	19	139.45	142.00	-18	9,089	-0.20%
2023/01/31	0	0.00	1	130.00	129.50	-1	8,855	-0.01%
2023/01/30	0	0.00	8	130.56	130.50	-8	8,906	-0.09%
2023/01/17	0	0.00	16	126.00	126.00	-16	8,856	-0.18%
2023/01/16	2	124.75	2	125.75	125.50	0	8,966	0.00%
2023/01/13	28	124.89	12	126.50	124.00	16	8,992	0.18%
2023/01/12	3	126.17	1	126.50	125.50	2	9,057	0.02%
2023/01/11	6	124.58	7	125.21	125.50	-1	9,041	-0.01%
2023/01/10	42	123.85	40	123.68	123.50	2	9,085	0.02%
2023/01/09	12	119.46	12	121.25	123.50	0	9,169	0.00%
2023/01/06	1	117.50	0	0.00	118.00	1	9,206	0.01%
2023/01/05	10	118.50	10	118.00	115.50	0	9,376	0.00%
2022/12/28	0	0.00	2	114.75	114.00	-2	9,815	-0.02%
2022/12/27	0	0.00	1	118.00	118.00	-1	9,880	-0.01%
2022/12/26	11	117.91	11	117.00	116.00	0	9,989	0.00%
2022/12/23	3	116.83	1	117.00	117.00	2	10,116	0.02%
2022/12/22	1	120.00	4	120.00	119.50	-3	10,179	-0.03%
2022/12/21	19	119.66	11	119.27	120.00	8	10,261	0.08%
2022/12/20	4	121.13	12	120.33	118.50	-8	10,300	-0.08%
2022/12/19	2	120.25	4	120.25	120.00	-2	10,205	-0.02%
2022/12/16	8	120.38	4	120.50	121.00	4	10,373	0.04%
2022/12/15	16	123.31	13	123.92	123.50	3	10,490	0.03%
2022/12/14	0	0.00	2	124.50	125.00	-2	10,525	-0.02%
2022/12/13	6	122.33	7	120.07	120.00	-1	10,613	-0.01%
2022/12/12	2	121.75	1	121.50	122.00	1	10,622	0.01%
2022/12/09	3	122.83	2	121.50	121.50	1	10,681	0.01%
2022/12/08	3	122.83	8	122.81	124.00	-5	10,619	-0.05%
2022/12/07	5	121.00	2	118.50	118.50	3	10,585	0.03%
2022/12/06	16	126.47	14	125.46	124.00	2	10,914	0.02%
2022/12/05	12	125.50	11	127.23	127.00	1	10,858	0.01%
2022/12/02	1	124.50	5	124.80	124.50	-4	10,783	-0.04%
2022/12/01	30	123.67	36	124.15	123.50	-6	10,825	-0.06%
2022/11/30	6	120.92	6	120.58	121.00	0	10,891	0.00%
2022/11/29	8	121.31	11	120.50	120.50	-3	10,954	-0.03%
2022/11/28	9	119.67	3	119.17	122.00	6	10,869	0.06%
2022/11/25	11	121.36	5	122.00	120.00	6	10,880	0.06%
2022/11/24	37	126.51	33	124.50	123.50	4	10,847	0.04%
2022/11/23	23	123.00	20	123.93	122.50	3	10,472	0.03%
2022/11/22	28	120.91	30	121.62	122.00	-2	10,331	-0.02%
2022/11/21	13	116.92	17	118.38	118.00	-4	10,324	-0.04%
2022/11/18	9	118.83	3	120.50	115.50	6	10,538	0.06%
2022/11/17	26	121.15	49	120.84	121.00	-23	10,446	-0.22%
2022/11/16	6	120.67	13	119.88	123.00	-7	10,300	-0.07%
2022/11/15	11	111.91	13	113.15	116.00	-2	9,870	-0.02%
2022/11/14	5	110.00	4	110.63	111.00	1	10,112	0.01%
2022/11/11	6	111.42	17	112.97	109.50	-11	10,391	-0.11%
2022/11/10	5	108.70	3	109.33	110.00	2	10,306	0.02%
2022/11/09	4	109.25	14	109.18	109.50	-10	10,425	-0.10%
2022/11/08	6	108.83	5	109.90	107.50	1	10,680	0.01%
2022/11/07	18	106.70	14	107.46	107.50	4	10,829	0.04%
2022/11/03	0	0.00	1	110.00	110.50	-1	10,550	-0.01%
2022/11/02	11	107.32	18	106.89	107.00	-7	10,464	-0.07%
2022/11/01	12	103.75	7	103.29	104.00	5	10,460	0.05%
2022/10/31	1	102.50	0	0.00	102.50	1	10,606	0.01%
2022/10/28	8.1	102.69	7	103.07	102.50	1.1	10,684	0.01%
2022/10/27	11	100.42	13	100.78	101.50	-2	10,623	-0.02%
2022/10/26	3	95.87	2	95.60	95.70	1	10,559	0.01%
2022/10/25	0	0.00	8	96.98	97.30	-8	10,521	-0.08%
2022/10/24	2	99.80	2	99.70	97.90	0	10,523	0.00%
2022/10/21	7	95.29	7	97.27	95.00	0	10,508	0.00%
2022/10/20	2	97.25	0	0.00	98.40	2	10,537	0.02%
2022/10/18	6	100.83	5	105.00	100.50	1	10,864	0.01%
2022/10/17	24	99.49	22	98.80	103.00	2	11,816	0.02%
2022/10/14	1	100.00	3	102.10	103.50	-2	12,295	-0.02%
2022/10/13	0	0.00	7	98.10	94.10	-7	12,329	-0.06%
2022/10/12	9	105.56	8	104.25	104.00	1	12,291	0.01%
2022/10/11	11	107.45	0	0.00	107.00	11	12,413	0.09%
2022/10/07	22	113.16	9	112.61	113.00	13	12,607	0.10%
2022/10/06	1	115.00	0	0.00	115.50	1	13,015	0.01%
2022/10/05	15	115.23	7	114.00	113.00	8	13,248	0.06%
2022/10/04	4	110.00	4	111.00	110.00	0	13,313	0.00%
2022/10/03	5	105.00	5	107.50	107.50	0	13,402	0.00%
2022/09/29	3	107.17	3	106.00	104.50	0	13,715	0.00%
2022/09/28	10	109.35	10	108.05	105.00	0	13,911	0.00%
2022/09/27	34	109.79	35	109.51	113.50	-1	14,330	-0.01%
2022/09/26	5	113.10	3	113.83	108.50	2	14,738	0.01%
2022/09/23	9	121.33	7	118.71	117.00	2	15,029	0.01%
2022/09/22	7	124.21	9	124.28	124.00	-2	15,066	-0.01%
2022/09/21	7	123.79	9	123.89	124.00	-2	15,104	-0.01%
2022/09/20	28	123.09	36	123.35	122.50	-8	15,196	-0.05%
2022/09/16	1	119.50	4	119.38	120.00	-3	15,471	-0.02%
2022/09/15	26	122.23	25	120.90	120.00	1	15,554	0.01%
2022/09/14	11	119.27	13	120.35	123.50	-2	15,708	-0.01%
2022/09/13	43	124.77	22	123.43	122.50	21	15,748	0.13%
2022/09/12	0	0.00	5	119.50	118.50	-5	15,530	-0.03%
2022/09/08	9	116.39	3.1	117.47	117.50	5.9	15,711	0.04%
2022/09/07	4	113.25	2	114.25	115.00	2	15,940	0.01%
2022/09/06	2	113.25	18	115.58	113.00	-16	16,010	-0.10%
2022/09/05	3	121.16	0	0.00	118.50	3	15,932	0.02%
2022/09/02	12	123.50	20	122.38	122.00	-8	15,939	-0.05%
2022/09/01	5	122.60	4	123.50	121.00	1	16,062	0.01%
2022/08/31	2	125.25	1	126.00	125.50	1	16,138	0.01%
2022/08/30	7.1	122.30	2	123.00	122.50	5.1	16,552	0.03%
2022/08/29	3	121.83	5	121.30	123.00	-2	17,208	-0.01%
2022/08/26	17	129.79	7	126.93	126.50	10	17,514	0.06%
2022/08/25	3	127.67	19	128.11	127.50	-16	17,347	-0.09%
2022/08/24	21	122.90	7	122.57	123.00	14	17,193	0.08%
2022/08/23	8	121.56	9	121.39	121.50	-1	17,543	-0.01%
2022/08/22	2.4	125.75	3	124.33	123.50	-0.6	17,678	0.00%
2022/08/19	29	126.07	26	127.27	125.50	3	17,767	0.02%
2022/08/18	47	123.59	35	122.07	124.50	12	17,514	0.07%
2022/08/17	13.1	121.42	6	121.75	119.50	7.1	17,449	0.04%
2022/08/16	13	125.08	21	124.95	122.50	-8	17,705	-0.05%
2022/08/15	16	123.72	11	124.95	124.00	5	17,881	0.03%
2022/08/12	11	116.59	21	120.24	121.50	-10	18,001	-0.06%
2022/08/11	1	113.50	2	113.50	113.00	-1	17,973	-0.01%
2022/08/10	4	111.63	3	112.00	111.00	1	18,274	0.01%
2022/08/09	4	113.25	6	113.08	113.50	-2	18,552	-0.01%
2022/08/08	4	115.13	5	114.40	114.00	-1	19,047	-0.01%
2022/08/05	19	111.13	19	111.29	114.00	0	19,385	0.00%
2022/08/04	15.1	104.33	22	105.30	106.50	-7	19,606	-0.04%
2022/08/03	6	109.08	9	108.83	108.00	-3	19,728	-0.02%
2022/08/02	14	109.14	7	109.29	109.00	7	20,209	0.03%
2022/08/01	9	113.33	1	115.50	112.50	8	20,510	0.04%
2022/07/29	2.2	119.77	1	119.50	119.50	1.2	21,141	0.01%
2022/07/28	22	121.50	10	120.65	118.00	12	21,759	0.06%
2022/07/27	4	120.00	5	119.50	120.00	-1	22,255	0.00%
2022/07/26	22.1	120.96	17	120.47	119.50	5.1	22,354	0.02%
2022/07/25	13	127.81	4	127.13	127.50	9	22,271	0.04%
2022/07/22	82.1	132.76	76	133.36	130.00	6.1	22,383	0.03%
2022/07/21	23	123.63	25	125.20	129.50	-2	21,594	-0.01%
2022/07/20	1.1	117.98	5	117.80	118.00	-4	21,191	-0.02%
2022/07/19	1	116.50	0	0.00	114.00	1	21,217	0.00%
2022/07/18	19	116.29	17	117.59	117.00	2	21,378	0.01%
2022/07/15	12	115.38	16	115.66	116.00	-4	21,812	-0.02%
2022/07/14	23	112.67	22	113.02	114.50	1	21,730	0.00%
2022/07/13	3	114.00	1	114.00	110.00	2	21,524	0.01%
2022/07/12	28	112.71	24	113.90	112.50	4	21,510	0.02%
2022/07/11	7	118.00	8.1	118.61	117.50	-1.1	21,710	-0.01%
2022/07/08	28	118.54	28	118.95	117.00	0	21,852	0.00%
2022/07/07	40	115.14	38	115.47	117.00	2	21,879	0.01%
2022/07/06	5	116.20	4	114.25	112.50	1	22,093	0.00%
2022/07/05	34.1	116.60	33	117.47	118.00	1.1	22,267	0.00%
2022/07/04	11	120.45	11	120.36	122.00	0	22,281	0.00%
2022/07/01	16	125.19	15	125.63	122.50	1	22,482	0.00%
2022/06/30	40.1	136.89	36	137.86	136.00	4.1	22,408	0.02%
2022/06/29	10	141.95	13	139.42	143.00	-3	22,711	-0.01%
2022/06/28	12.1	140.75	3	141.67	140.50	9.1	22,946	0.04%
2022/06/27	9	147.61	11	149.50	147.50	-2	23,468	-0.01%
2022/06/24	74	141.16	72	142.72	140.00	2	23,867	0.01%
2022/06/23	3.1	144.20	3	144.67	144.00	0.1	24,329	0.00%
2022/06/22	18.1	148.07	16	147.91	144.00	2.1	24,814	0.01%
2022/06/21	29	156.47	31	155.50	156.50	-2	25,557	-0.01%
2022/06/20	32	159.25	14	160.14	154.00	18	26,723	0.07%
2022/06/17	14	161.86	11	163.59	167.50	3	27,070	0.01%
2022/06/16	1	171.85	1	175.00	166.00	0	27,297	0.00%
2022/06/15	6	170.92	8	169.63	170.50	-2	27,687	-0.01%
2022/06/14	12	167.29	12.1	167.47	168.00	-0.1	27,861	0.00%
2022/06/13	13.3	167.53	11	166.55	166.50	2.2	27,830	0.01%
2022/06/10	36	173.01	34	172.97	172.50	2	27,999	0.01%
2022/06/09	2	176.00	1	174.50	176.50	1	27,910	0.00%
2022/06/08	20.1	179.70	8	176.81	175.00	12.1	27,819	0.04%
2022/06/07	36	180.56	43.1	180.90	182.00	-7.1	27,607	-0.03%
2022/06/06	25	175.48	35.1	175.92	176.50	-10.1	27,139	-0.04%
2022/06/02	4	173.13	3	172.83	173.00	1	26,990	0.00%
2022/06/01	5	172.60	5	174.20	171.50	0	26,945	0.00%
2022/05/31	15	173.53	15	172.10	173.50	0	26,840	0.00%
2022/05/30	4	168.25	4	169.01	169.00	0	26,547	0.00%
2022/05/27	29	162.48	32	164.05	162.50	-3	26,408	-0.01%
2022/05/26	51	162.98	43	162.87	160.50	8	26,281	0.03%
2022/05/25	3	162.50	5	162.80	164.00	-2	26,198	-0.01%
2022/05/24	19.3	166.79	12	161.29	160.50	7.3	26,005	0.03%
2022/05/23	17	175.85	17	173.12	172.00	0	25,657	0.00%
2022/05/20	5	175.10	8	176.13	175.00	-3	25,429	-0.01%
2022/05/19	15	173.03	12	169.33	173.50	3	25,020	0.01%
2022/05/18	32	173.73	35.3	172.72	171.50	-3.3	24,878	-0.01%
2022/05/17	26	169.48	26	169.90	171.50	0	24,725	0.00%
2022/05/16	15	171.33	33	172.70	167.50	-18	24,832	-0.07%
2022/05/13	13	167.35	18	169.33	166.50	-5	24,511	-0.02%
2022/05/12	5	166.10	7	166.57	163.00	-2	24,431	-0.01%
2022/05/11	12.1	165.15	9	164.89	163.50	3.1	24,469	0.01%
2022/05/10	37	166.68	40	165.26	168.00	-3	24,989	-0.01%
2022/05/09	35.2	167.27	24	163.42	163.00	11.2	24,776	0.05%
2022/05/06	62	168.32	89	167.74	171.50	-27	24,525	-0.11%
2022/05/05	46	167.73	56	167.93	168.00	-10	24,166	-0.04%
2022/05/04	6	160.17	18	158.14	162.50	-12	23,768	-0.05%
2022/05/03	7	150.64	15	150.33	151.50	-8	23,539	-0.03%
2022/04/29	31	146.76	22	147.05	146.00	9	23,509	0.04%
2022/04/28	41	144.18	40	145.28	143.50	1	23,501	0.00%
2022/04/27	43	144.86	45	141.82	145.00	-2	23,407	-0.01%
2022/04/26	29	149.48	20	144.65	143.50	9	23,610	0.04%
2022/04/25	42	151.98	41	151.00	149.00	1	23,957	0.00%
2022/04/22	69	160.47	38	159.93	159.50	31	24,015	0.13%
2022/04/21	33	166.00	41.1	166.94	166.50	-8.1	23,823	-0.03%
2022/04/20	19	159.66	19	159.50	159.50	0	23,299	0.00%
2022/04/19	11	158.64	11	158.05	158.00	0	23,270	0.00%
2022/04/18	20	154.90	17	156.15	156.00	3	23,186	0.01%
2022/04/15	25	159.66	20	159.15	156.50	5	23,015	0.02%
2022/04/14	29	165.28	24	167.40	167.00	5	22,684	0.02%
2022/04/13	11.1	163.46	9	164.17	163.50	2.1	22,437	0.01%
2022/04/12	17	160.85	16	160.47	159.00	1	22,172	0.00%
2022/04/11	60	166.32	54	163.17	160.50	6	21,872	0.03%
2022/04/08	40	171.06	31	171.94	173.00	9	21,426	0.04%
2022/04/07	9.1	170.83	3	171.83	172.50	6.1	20,942	0.03%
2022/04/06	10	180.15	5	180.20	180.00	5	20,316	0.02%
2022/04/01	6	184.58	2	182.50	183.00	4	20,023	0.02%
2022/03/31	2	192.50	2	196.50	191.00	0	19,559	0.00%
2022/03/30	18	198.69	16	198.53	190.50	2	19,221	0.01%
2022/03/29	10	191.00	18	189.14	194.50	-8	18,900	-0.04%
2022/03/28	20	181.20	19	181.13	177.00	1	18,930	0.01%
2022/03/25	17	179.21	33	180.30	179.50	-16	18,298	-0.09%
2022/03/24	45	176.82	57	176.76	179.00	-12	17,766	-0.07%
2022/03/23	51	169.01	68	171.98	175.50	-17	16,873	-0.10%
2022/03/22	9	155.89	22	156.50	160.00	-13	15,827	-0.08%
2022/03/21	17	152.35	54	154.39	153.50	-37	15,465	-0.24%
2022/03/18	22	150.50	23.1	152.07	149.00	-1.1	15,255	-0.01%
2022/03/17	2	144.98	10	145.05	148.50	-8	14,639	-0.05%
2022/03/16	12	137.42	1	138.00	137.00	11	14,436	0.08%
2022/03/15	12	141.42	10	141.65	138.50	2	14,460	0.01%
2022/03/14	2	144.00	0	0.00	145.00	2	14,442	0.01%
2022/03/10	23	144.30	16	146.06	143.00	7	14,906	0.05%
2022/03/09	21	143.07	13	143.96	143.50	8	15,044	0.05%
2022/03/08	8	141.00	3	143.17	140.00	5	15,349	0.03%
2022/03/07	0	0.00	1	138.00	138.00	-1	16,046	-0.01%
2022/03/04	7	145.00	6	145.25	144.50	1	17,325	0.01%
2022/03/03	19	145.61	27	146.15	145.50	-8	18,951	-0.04%
2022/03/02	6	140.75	12	141.42	143.00	-6	19,522	-0.03%
2022/03/01	3	140.00	4	139.63	139.50	-1	20,151	0.00%
2022/02/25	19	136.95	9	136.56	136.50	10	20,576	0.05%
2022/02/24	8	136.50	3	137.50	133.50	5	21,396	0.02%
2022/02/23	4	138.88	6	139.83	140.00	-2	21,422	-0.01%
2022/02/22	8	137.81	9	137.06	136.50	-1	21,565	0.00%
2022/02/21	9	141.89	5	143.20	142.00	4	21,782	0.02%
2022/02/18	11	142.91	21	142.81	144.50	-10	22,092	-0.05%
2022/02/17	17	144.79	7	143.14	143.00	10	22,348	0.04%
2022/02/16	35	149.20	18	150.92	147.50	17	22,483	0.08%
2022/02/15	19	145.66	21	147.57	145.50	-2	22,383	-0.01%
2022/02/14	28.1	145.62	1	145.00	143.50	27.1	22,227	0.12%
2022/02/11	14	149.36	15	149.87	152.00	-1	22,140	0.00%
2022/02/10	43	149.40	51.1	149.46	147.50	-8.1	21,979	-0.04%
2022/02/09	17	144.88	10	145.45	143.00	7	21,281	0.03%
2022/02/08	4	145.13	3	145.17	145.00	1	21,042	0.00%
2022/02/07	94	145.12	91	145.07	144.00	3	21,124	0.01%
2022/01/26	4	142.25	11	142.50	143.00	-7	20,884	-0.03%
2022/01/25	8	140.31	14	141.86	140.50	-6	20,809	-0.03%
2022/01/24	3	134.50	4	136.00	138.50	-1	20,593	0.00%
2022/01/21	20	139.40	12	138.21	135.00	8	20,604	0.04%
2022/01/20	14	141.11	16	141.19	142.00	-2	20,533	-0.01%
2022/01/19	33	140.21	35	139.91	140.50	-2	20,662	-0.01%
2022/01/18	28	138.82	36	136.85	139.00	-8	20,828	-0.04%
2022/01/17	13	127.04	24	127.71	131.00	-11	20,616	-0.05%
2022/01/14	19	123.42	10	123.55	124.00	9	21,152	0.04%
2022/01/13	10	124.90	10	126.55	126.00	0	21,889	0.00%
2022/01/12	9	128.28	6	128.33	126.50	3	22,179	0.01%
2022/01/11	7	132.79	5	133.90	130.50	2	22,287	0.01%
2022/01/10	5	129.90	10	132.50	137.00	-5	22,311	-0.02%
2022/01/07	8	132.94	4	132.38	131.00	4	22,444	0.02%
2022/01/06	6	137.33	8	137.69	138.00	-2	22,628	-0.01%
2022/01/05	4	140.13	3	141.50	139.50	1	22,911	0.00%
2022/01/04	7	143.71	6	145.58	143.50	1	23,052	0.00%
2022/01/03	1	141.00	1	140.00	141.00	0	23,537	0.00%
2021/12/30	1	142.00	1	141.00	141.00	0	23,999	0.00%
2021/12/29	7	143.43	6	144.33	142.00	1	24,430	0.00%
2021/12/28	7	142.36	9	143.00	143.50	-2	24,848	-0.01%
2021/12/27	11	143.09	11	143.64	142.50	0	25,173	0.00%
2021/12/24	9	144.67	6	144.67	143.00	3	25,512	0.01%
2021/12/23	41	148.52	38	146.26	145.00	3	25,614	0.01%
2021/12/22	24	148.69	31	149.69	145.50	-7	25,562	-0.03%
2021/12/21	6	140.92	11	140.23	139.50	-5	25,152	-0.02%
2021/12/20	14	141.89	10	141.95	139.00	4	25,892	0.02%
2021/12/17	2	144.00	1	145.50	144.50	1	26,456	0.00%
2021/12/16	4	146.00	6	147.17	147.00	-2	26,543	-0.01%
2021/12/15	3.1	141.19	6	141.42	143.00	-2.9	26,464	-0.01%
2021/12/14	7	141.29	9	142.22	142.00	-2	26,689	-0.01%
2021/12/13	5	139.30	3.1	138.16	138.00	1.9	26,765	0.01%
2021/12/10	10	140.50	8	139.31	140.00	2	27,342	0.01%
2021/12/09	6	141.42	2	143.50	141.00	4	28,202	0.01%
2021/12/08	5	143.70	2	146.50	144.50	3	28,612	0.01%
2021/12/07	10	145.40	19	147.18	144.00	-9	28,992	-0.03%
2021/12/06	17.1	153.88	24	151.94	149.00	-6.9	29,329	-0.02%
2021/12/03	20	154.45	17	155.26	154.00	3	30,337	0.01%
2021/12/02	39	157.35	10	158.35	152.00	29	30,465	0.10%
2021/12/01	60	159.07	71	160.44	162.50	-11	30,713	-0.04%
2021/11/30	41	160.65	41.2	159.94	155.50	-0.2	30,901	0.00%
2021/11/29	43	153.04	62.1	147.67	156.00	-19	31,412	-0.06%
2021/11/26	34	140.10	45	141.90	143.50	-11	31,181	-0.04%
2021/11/25	26.1	142.73	16	141.94	139.00	10.1	30,992	0.03%
2021/11/24	12	137.33	7	137.43	138.00	5	30,645	0.02%
2021/11/23	10.1	144.12	29	145.34	143.00	-18.9	31,034	-0.06%
2021/11/22	6.1	136.69	12.1	137.96	137.50	-6	31,544	-0.02%
2021/11/19	13.3	138.61	4	138.63	135.50	9.3	34,292	0.03%
2021/11/18	18.1	140.11	9	142.00	139.50	9.1	35,764	0.03%
2021/11/17	3.2	140.22	13.3	141.83	143.00	-10.1	36,558	-0.03%
2021/11/16	24.5	137.95	33	139.83	136.00	-8.6	37,590	-0.02%
2021/11/15	14.1	137.44	23	138.09	138.50	-8.9	38,657	-0.02%
2021/11/12	20.2	134.60	11	134.95	133.00	9.2	39,680	0.02%
2021/11/11	8	131.75	7.5	131.28	130.50	0.5	40,366	0.00%
2021/11/10	14	133.04	10	132.85	131.00	4	40,750	0.01%
2021/11/09	25.6	129.29	32	129.31	130.00	-6.5	40,825	-0.02%
2021/11/08	7	122.14	7	121.79	122.00	0	40,859	0.00%
2021/11/05	1	124.00	0	0.00	124.00	1	41,105	0.00%
2021/11/04	10	126.85	12	128.96	126.00	-2	41,586	0.00%
2021/11/03	11	127.95	13	129.96	130.00	-2	41,987	0.00%
2021/11/02	27	128.15	25	132.48	128.00	2	42,474	0.00%
2021/11/01	3	130.50	5	131.60	131.00	-2	43,019	0.00%
2021/10/29	10	129.65	8	128.88	128.00	2	44,230	0.00%
2021/10/28	9	130.33	6	130.58	129.00	3	44,764	0.01%
2021/10/27	10	129.85	23	130.70	132.00	-13	45,083	-0.03%
2021/10/26	35	130.69	16	127.91	127.00	19	45,547	0.04%
2021/10/25	7	140.50	5	139.40	139.50	2	46,178	0.00%
2021/10/22	50	141.16	66.2	140.83	144.00	-16.2	46,175	-0.04%
2021/10/21	25	138.48	16.7	140.62	136.00	8.3	46,465	0.02%
2021/10/20	6	133.83	7	132.36	135.00	-1	46,586	0.00%
2021/10/19	23.1	126.92	31	126.63	128.50	-7.9	47,139	-0.02%
2021/10/18	37	123.03	34	123.76	123.00	3	47,995	0.01%
2021/10/15	47	122.49	48	121.93	122.00	-1	48,377	0.00%
2021/10/14	23	118.13	22	118.48	118.00	1	48,819	0.00%
2021/10/13	26	127.38	32	125.86	120.50	-6	49,261	-0.01%
2021/10/12	18	130.97	14	130.93	128.50	4	49,863	0.01%
2021/10/08	14.1	135.79	10.1	136.06	131.00	4	50,305	0.01%
2021/10/07	71	133.37	68	131.17	133.50	3	50,945	0.01%
2021/10/06	47	128.20	46	128.55	130.50	1	50,971	0.00%
2021/10/05	11.2	119.58	13	123.46	126.50	-1.8	51,717	0.00%
2021/10/04	28.1	124.05	32	125.28	121.50	-3.9	52,128	-0.01%
2021/10/01	66	124.95	63	127.64	124.00	3	52,726	0.01%
2021/09/30	4	134.63	11	134.77	134.00	-7	53,156	-0.01%
2021/09/29	10	135.60	5	135.60	134.00	5	53,244	0.01%
2021/09/28	2	134.75	15	134.67	139.00	-13	53,458	-0.02%
2021/09/27	21.2	135.92	22	136.25	138.00	-0.8	53,472	0.00%
2021/09/24	32	133.78	32	132.63	135.00	0	52,807	0.00%
2021/09/23	17	125.91	20	126.33	124.50	-3	52,292	-0.01%
2021/09/22	2	123.50	7	123.93	125.00	-5	52,340	-0.01%
2021/09/17	16	124.19	17	124.12	126.50	-1	52,383	0.00%
2021/09/16	35	121.16	30	121.72	121.50	5	52,394	0.01%
2021/09/15	72	121.85	67	121.52	120.00	5	52,459	0.01%
2021/09/14	44	124.67	40	122.23	121.50	4	52,046	0.01%
2021/09/13	32	134.19	12	132.42	129.00	20	51,349	0.04%
2021/09/10	57	130.48	51	130.15	133.00	6	51,054	0.01%
2021/09/09	26.2	133.55	21	133.64	133.00	5.2	50,598	0.01%
2021/09/08	33	132.32	27	130.65	130.50	6	50,078	0.01%
2021/09/07	38	143.39	4.1	143.52	138.50	33.9	49,056	0.07%
2021/09/06	35	158.14	25	152.92	153.50	10	48,713	0.02%
2021/09/03	66	165.40	65	163.05	165.50	1	48,488	0.00%
2021/09/02	96.2	167.51	106.1	164.17	159.00	-9.9	48,252	-0.02%	大賣/
2021/09/01	35.1	162.83	54	163.21	167.00	-18.9	46,980	-0.04%
2021/08/31	19	153.37	53	154.13	155.00	-34	46,231	-0.07%
2021/08/30	6	152.92	12	151.21	150.00	-6	46,138	-0.01%
2021/08/27	78	151.41	38	151.38	150.00	40	46,457	0.09%
2021/08/26	62	160.13	54	158.96	158.00	8	46,194	0.02%
2021/08/25	86	164.39	63.3	164.50	158.50	22.7	45,344	0.05%
2021/08/24	36	157.56	52	158.81	163.50	-16	43,208	-0.04%
2021/08/23	27	149.83	32.2	150.42	149.00	-5.2	42,798	-0.01%
2021/08/20	95	143.41	95.1	143.87	144.00	-0.1	43,009	0.00%
2021/08/19	29	148.46	25.3	146.01	135.00	3.7	42,007	0.01%
2021/08/18	34.1	139.51	41.4	143.62	150.00	-7.4	40,718	-0.02%
2021/08/17	22.1	140.21	14	137.82	137.50	8.1	39,881	0.02%
2021/08/16	11.2	135.55	16	135.84	135.50	-4.8	39,150	-0.01%
2021/08/13	11.2	137.33	9	138.56	130.50	2.2	38,780	0.01%
2021/08/12	12	133.08	21	135.76	136.50	-9	38,600	-0.02%
2021/08/11	10.3	132.91	7	135.00	128.00	3.3	38,648	0.01%
2021/08/10	60	134.46	59	134.71	135.00	1	38,582	0.00%
2021/08/09	45.2	146.28	41.6	143.07	138.50	3.7	38,319	0.01%
2021/08/06	22	148.89	23.2	147.29	150.00	-1.2	38,020	0.00%
2021/08/05	39	147.31	34	148.40	144.50	5	37,805	0.01%
2021/08/04	34	150.31	38.3	151.56	149.50	-4.3	37,759	-0.01%
2021/08/03	87	140.45	88.1	138.57	142.00	-1.1	36,910	0.00%
2021/08/02	77.2	137.27	77	135.27	135.00	0.2	36,810	0.00%
2021/07/30	74.1	140.02	71	140.99	135.00	3.1	36,379	0.01%
2021/07/29	36.2	131.18	43	130.97	136.50	-6.8	35,710	-0.02%
2021/07/28	3.5	136.36	8	141.75	132.50	-4.5	34,588	-0.01%
2021/07/27	61.1	152.94	45.3	150.47	147.00	15.8	34,541	0.05%
2021/07/26	36.4	149.50	50	150.21	155.00	-13.6	33,627	-0.04%
2021/07/23	29	144.29	14.6	146.62	141.00	14.4	32,848	0.04%
2021/07/22	53	152.53	48	153.24	153.00	5	32,220	0.02%
2021/07/21	6	144.67	31	144.84	147.50	-25	31,411	-0.08%
2021/07/20	15.3	137.19	13	138.69	134.50	2.3	31,298	0.01%
2021/07/19	31	135.13	13	137.38	134.00	18	31,150	0.06%
2021/07/16	37	132.43	34	134.62	137.00	3	31,080	0.01%
2021/07/15	29	125.62	31.3	126.19	130.00	-2.3	30,465	-0.01%
2021/07/14	50	124.29	73	125.64	124.50	-23	30,605	-0.08%
2021/07/13	23	118.78	13	122.69	123.00	10	30,442	0.03%
2021/07/12	59.3	112.18	43	112.44	112.00	16.3	30,802	0.05%
2021/07/09	4	100.88	20	102.78	105.50	-16	29,847	-0.05%
2021/07/08	48	95.35	39.5	94.58	96.20	8.5	29,423	0.03%
2021/07/07	4.5	93.60	25	94.31	95.50	-20.5	29,117	-0.07%
2021/07/06	14	87.34	7	88.04	86.90	7	28,520	0.02%
2021/07/05	22	87.21	36	88.60	86.20	-14	28,772	-0.05%
2021/07/02	3	83.60	8	82.68	86.00	-5	28,994	-0.02%
2021/07/01	9	80.23	6	80.43	78.90	3	29,316	0.01%
2021/06/30	26	82.03	26	81.76	80.30	0	29,785	0.00%
2021/06/29	13	83.56	11	84.35	81.10	2	31,403	0.01%
2021/06/28	16	84.43	15	85.02	84.90	1	33,429	0.00%
2021/06/25	13	84.42	18	84.61	84.30	-5	34,038	-0.01%
2021/06/24	3	83.83	25	82.85	83.50	-22	33,812	-0.07%
2021/06/23	35	81.51	18	81.78	82.40	17	33,654	0.05%
2021/06/22	15	80.79	46	81.63	79.20	-31	33,733	-0.09%
2021/06/21	14	79.06	12	80.25	79.90	2	33,417	0.01%
2021/06/18	31	79.95	7	80.59	79.60	24	33,176	0.07%
2021/06/17	23	80.03	4	80.90	81.50	19	33,009	0.06%
2021/06/16	18	80.45	16	80.96	79.90	2	32,827	0.01%
2021/06/15	3	82.67	2	82.70	82.30	1	32,627	0.00%
2021/06/11	69	85.44	85	84.87	83.00	-16	32,497	-0.05%
2021/06/10	48	83.12	47	83.10	83.10	1	31,950	0.00%
2021/06/09	47	79.80	51	79.49	78.60	-4	31,065	-0.01%
2021/06/08	25	76.92	10	77.64	77.00	15	30,472	0.05%
2021/06/07	15	85.25	5	86.22	83.10	10	29,770	0.03%
2021/06/04	27	87.48	42	87.84	86.00	-15	29,326	-0.05%
2021/06/03	37	85.78	33	86.01	85.70	4	28,631	0.01%
2021/06/02	47	85.54	14	85.13	83.00	33	28,030	0.12%
2021/06/01	8	84.29	30.4	84.78	86.10	-22.4	27,484	-0.08%
2021/05/31	63	84.27	52.6	83.77	81.90	10.4	26,770	0.04%
2021/05/28	9	78.76	48	78.26	79.20	-39	25,574	-0.15%
2021/05/27	11	70.67	4	69.58	72.00	7	24,303	0.03%
2021/05/26	7	68.66	6	68.95	68.50	1	23,964	0.00%
2021/05/25	7	68.54	18	68.74	68.20	-11	23,809	-0.05%
2021/05/24	12	66.42	2	65.75	66.80	10	23,310	0.04%
2021/05/21	1	63.70	7	64.70	64.00	-6	23,089	-0.03%
2021/05/20	3	64.90	0	0.00	62.90	3	23,202	0.01%
2021/05/19	9	65.01	14	64.65	66.00	-5	23,128	-0.02%
2021/05/18	3	60.23	5	61.94	62.90	-2	22,850	-0.01%
2021/05/17	7	57.49	4	57.45	57.20	3	22,602	0.01%
2021/05/14	6	64.83	3	64.63	63.50	3	22,280	0.01%
2021/05/13	6	64.18	3	64.13	62.90	3	21,942	0.01%
2021/05/12	22	62.02	13	64.86	63.50	9	21,570	0.04%
2021/05/11	7	68.99	4	68.23	67.00	3	20,854	0.01%
2021/05/10	0	0.00	53	72.76	74.00	-53	20,353	-0.26%
2021/05/07	0	0.00	2	67.30	67.30	-2	19,787	-0.01%
2021/05/06	26	62.79	3	63.10	61.20	23	19,751	0.12%
2021/05/05	3	65.87	5	65.86	62.80	-2	19,622	-0.01%
2021/05/04	6	63.23	12	63.37	64.40	-6	19,451	-0.03%
2021/05/03	0	0.00	3	67.70	67.00	-3	19,143	-0.02%
2021/04/29	16	69.78	1	69.10	69.00	15	18,981	0.08%
2021/04/28	18	70.54	3	70.33	69.60	15	18,872	0.08%
2021/04/27	13.4	72.96	11	72.65	72.10	2.4	18,631	0.01%
2021/04/26	9	75.60	12	76.88	75.40	-3	18,336	-0.02%
2021/04/23	20	74.11	18	74.91	74.40	2	17,959	0.01%
2021/04/22	11	74.36	12	76.46	72.60	-1	17,593	-0.01%
2021/04/21	15	73.61	14.3	73.60	73.40	0.7	17,087	0.00%
2021/04/20	36	72.51	35	72.78	73.00	1	16,800	0.01%
2021/04/19	43	71.65	36.4	71.63	70.00	6.6	16,096	0.04%
2021/04/16	26	69.91	54	70.11	71.10	-28	15,114	-0.19%
2021/04/15	2	64.50	6	64.40	64.70	-4	14,251	-0.03%
2021/04/14	5	62.12	3	62.30	63.70	2	13,976	0.01%
2021/04/13	6	67.40	1	66.70	65.60	5	13,548	0.04%
2021/04/12	1	66.70	0.4	66.70	66.70	0.6	12,897	0.00%
2021/04/09	11	61.71	10	61.43	60.70	1	12,824	0.01%
2021/04/08	32	66.58	11	65.12	64.00	21	12,398	0.17%
2021/04/07	11	62.89	119.5	64.18	64.20	-108.5	11,648	-0.93%	大賣/鉅額交易
2021/04/06	5	58.90	30	58.12	58.40	-25	11,053	-0.23%
2021/04/01	188	58.52	59	58.55	58.20	129	10,491	1.23%	大買/鉅額交易
2021/03/31	16	56.28	19	57.03	57.40	-3	8,769	-0.03%
2021/03/30	15	49.72	49.4	50.94	52.20	-34.4	6,590	-0.52%
2021/03/29	7	47.54	6	47.65	47.50	1	5,909	0.02%
2021/03/26	9	47.23	17	47.44	47.45	-8	5,852	-0.14%
2021/03/25	5	46.49	10	46.78	47.00	-5	5,689	-0.09%
2021/03/23	1	44.65	0	0.00	44.65	1	5,427	0.02%
2021/03/22	2	44.80	0	0.00	45.10	2	5,465	0.04%
2021/03/19	0	0.00	7	44.66	44.50	-7	5,708	-0.12%
2021/03/18	8	45.03	0	0.00	45.00	8	5,742	0.14%
2021/03/17	13	45.38	18	45.98	45.15	-5	5,847	-0.09%
2021/03/16	6	46.32	2	46.13	46.50	4	5,917	0.07%
2021/03/15	1	45.35	1	45.30	45.50	0	6,056	0.00%
2021/03/11	4	44.53	0	0.00	44.60	4	6,587	0.06%
2021/03/10	12	43.91	0	0.00	43.90	12	6,813	0.18%
2021/03/09	1	44.35	1	43.75	43.80	0	7,223	0.00%
2021/03/08	1	43.85	0	0.00	43.95	1	7,316	0.01%
2021/03/05	1	44.60	0.2	45.00	44.30	0.8	7,337	0.01%
2021/03/04	3	44.95	12	45.62	45.00	-9	7,367	-0.12%
2021/03/03	0	0.00	6	46.09	46.20	-6	7,644	-0.08%
2021/02/26	3	47.28	6	47.27	47.35	-3	7,537	-0.04%
2021/02/25	2	47.45	2	47.20	46.90	0	7,510	0.00%
2021/02/24	10	47.31	22	47.15	46.70	-12	7,609	-0.16%
2021/02/22	5	47.25	31	48.39	47.45	-26	7,530	-0.35%
2021/02/19	32	47.27	46	45.86	47.45	-14	7,275	-0.19%
2021/02/18	12	46.75	1	47.45	46.85	11	7,114	0.15%
2021/02/17	15	45.99	0	0.00	46.15	15	7,002	0.21%
2021/02/03	16	44.01	0	0.00	43.70	16	6,939	0.23%
2021/02/02	6	43.47	1	43.60	43.75	5	6,955	0.07%
2021/02/01	4	42.13	1	42.00	42.55	3	6,936	0.04%
2021/01/29	2	43.55	2	43.55	43.10	0	6,909	0.00%
2021/01/28	0	0.00	5	44.80	44.35	-5	6,858	-0.07%
2021/01/27	6	45.44	1	45.45	45.45	5	6,841	0.07%
2021/01/26	4	45.08	1	45.60	44.70	3	6,806	0.04%
2021/01/25	4	44.61	0	0.00	44.90	4	6,778	0.06%
2021/01/22	0	0.00	0.1	44.60	44.65	-0.1	6,759	0.00%
2021/01/21	5	44.75	1	44.00	44.05	4	6,733	0.06%
2021/01/20	5	45.36	2	46.45	45.10	3	6,699	0.04%
2021/01/19	1	46.30	0	0.00	46.10	1	6,581	0.02%
2021/01/18	3	46.23	2	46.33	46.10	1	6,537	0.02%
2021/01/15	1	47.10	6	47.86	47.30	-5	6,465	-0.08%
2021/01/14	14	47.58	16	47.89	48.20	-2	6,337	-0.03%
2021/01/13	9	46.57	6	46.50	46.55	3	6,131	0.05%
2021/01/12	3	47.00	14	47.15	46.15	-11	6,067	-0.18%
2021/01/11	13	46.88	8	47.16	47.50	5	5,985	0.08%
2021/01/08	1	45.35	1	45.45	45.35	0	5,832	0.00%
2021/01/07	3	45.87	4	45.81	45.80	-1	5,840	-0.02%
2021/01/06	4	46.58	8	45.51	45.65	-4	5,914	-0.07%
2021/01/05	0	0.00	3	46.98	46.85	-3	5,892	-0.05%
2021/01/04	21	47.90	25	47.67	47.65	-4	5,976	-0.07%
2020/12/31	27	47.46	18	47.59	47.45	9	5,860	0.15%
2020/12/30	13	46.35	0	0.00	46.70	13	5,800	0.22%
2020/12/29	3	46.28	0	0.00	46.20	3	5,800	0.05%
2020/12/28	1	46.60	0	0.00	46.65	1	5,771	0.02%
2020/12/25	4	46.54	3	46.37	46.40	1	5,712	0.02%
2020/12/24	2	47.00	1.6	46.69	46.75	0.4	5,641	0.01%
2020/12/23	3	46.33	2.4	45.72	46.20	0.6	5,543	0.01%
2020/12/22	5	45.47	18	45.73	44.90	-13	5,383	-0.24%
2020/12/21	3	44.48	6	44.35	45.05	-3	5,259	-0.06%
2020/12/18	6	45.12	6	44.73	44.75	0	5,182	0.00%
2020/12/17	5	45.01	0	0.00	45.00	5	5,165	0.10%
2020/12/16	5	45.50	4	45.50	45.30	1	5,161	0.02%
2020/12/15	6	45.22	4	45.79	45.15	2	5,109	0.04%
2020/12/14	0	0.00	14	47.53	47.40	-14	4,874	-0.29%
2020/12/11	14	47.25	6	47.52	46.95	8	4,843	0.17%
2020/12/10	19	49.30	2	49.25	48.25	17	4,790	0.35%
2020/12/09	0	0.00	4	51.20	51.00	-4	4,654	-0.09%
2020/12/08	8	49.78	3	50.10	50.20	5	4,480	0.11%
2020/12/07	34	50.90	36.1	50.53	50.80	-2.1	4,324	-0.05%
2020/12/04	34.1	48.91	13	49.01	48.75	21.1	3,916	0.54%
2020/12/03	14.1	47.66	24	48.13	47.50	-9.9	3,684	-0.27%
2020/12/02	14	46.19	7	46.46	46.45	7	3,307	0.21%
2020/12/01	5	45.00	13	45.03	45.50	-8	3,232	-0.25%
2020/11/30	4	45.73	0	0.00	45.20	4	3,333	0.12%
2020/11/27	16	46.27	11	46.25	45.75	5	3,579	0.14%
2020/11/24	11	44.34	13	44.26	43.90	-2	3,200	-0.06%
2020/11/23	3	44.82	31	44.98	44.80	-28	3,145	-0.89%
2020/11/20	3	43.33	6	43.12	43.70	-3	2,993	-0.10%
2020/11/19	2	42.50	2	42.60	42.50	0	2,942	0.00%
2020/11/17	3	42.38	4	42.35	42.35	-1	2,936	-0.03%
2020/11/13	1	41.60	0	0.00	41.90	1	3,028	0.03%
2020/11/12	1	42.90	0	0.00	42.55	1	3,059	0.03%
2020/11/11	1	42.55	2	42.75	42.80	-1	3,120	-0.03%
2020/11/04	7	41.63	0	0.00	41.70	7	3,371	0.21%
2020/11/03	1	41.35	0	0.00	41.65	1	3,397	0.03%
2020/11/02	5	41.00	0	0.00	40.90	5	3,436	0.15%
2020/10/30	2	41.60	4	41.40	41.40	-2	3,457	-0.06%
2020/10/28	3	42.70	1	42.40	42.10	2	3,609	0.06%
2020/10/23	0	0.00	1	44.00	43.95	-1	3,731	-0.03%
2020/10/22	4	43.41	1	43.65	43.50	3	3,787	0.08%
2020/10/15	1	46.70	1	46.10	46.10	0	3,764	0.00%
2020/10/14	10	46.75	41	46.51	46.50	-31	3,768	-0.82%
2020/10/12	5	46.15	3	45.57	45.50	2	3,642	0.05%
2020/10/08	1	45.10	1	44.80	45.15	0	3,536	0.00%
2020/10/07	32	44.62	4	44.63	44.55	28	3,507	0.80%
2020/10/06	3	43.93	2	43.85	44.10	1	3,465	0.03%
2020/09/29	0	0.00	1	41.40	41.20	-1	4,078	-0.02%
2020/09/28	0	0.00	1	41.10	41.70	-1	4,303	-0.02%
2020/09/25	1	41.10	2	40.80	40.90	-1	4,341	-0.02%
2020/09/24	3	42.37	1	42.30	42.05	2	4,396	0.05%
2020/09/22	2	44.00	4	44.38	44.00	-2	4,399	-0.05%
2020/09/21	3	45.83	0	0.00	45.05	3	4,359	0.07%
2020/09/18	1	45.55	0	0.00	45.20	1	4,321	0.02%
2020/09/16	0	0.00	2	45.45	45.30	-2	4,300	-0.05%
2020/09/15	4	45.74	11	45.59	45.00	-7	4,317	-0.16%
2020/09/14	0	0.00	11	43.15	44.80	-11	4,231	-0.26%
2020/09/11	3	43.30	1	43.50	43.10	2	4,186	0.05%
2020/09/10	3	44.50	3	44.25	43.95	0	4,162	0.00%
2020/09/09	6	44.17	2	43.60	44.35	4	4,145	0.10%
2020/09/08	2	45.25	0	0.00	44.75	2	4,132	0.05%
2020/09/07	13	45.62	0	0.00	44.75	13	4,107	0.32%
2020/09/04	2	44.65	1	44.70	44.90	1	4,073	0.02%
2020/09/03	6	45.85	12	45.53	45.50	-6	4,036	-0.15%
2020/09/02	24	46.30	30	46.75	46.60	-6	3,899	-0.15%
2020/09/01	2	42.83	0	0.00	43.20	2	3,618	0.06%
2020/08/31	2	42.90	1	43.20	42.80	1	3,675	0.03%
2020/08/28	0	0.00	2	42.75	43.10	-2	3,696	-0.05%
2020/08/27	2	44.10	0	0.00	43.15	2	3,720	0.05%
2020/08/26	0	0.00	2	43.60	43.60	-2	3,725	-0.05%
2020/08/25	2	43.70	0	0.00	43.80	2	3,756	0.05%
2020/08/24	0	0.00	1	42.85	42.85	-1	3,777	-0.03%
2020/08/21	2	43.15	0	0.00	43.05	2	3,855	0.05%
2020/08/20	2	42.38	4	42.59	42.55	-2	3,846	-0.05%
2020/08/19	8	44.09	8	44.11	44.00	0	3,804	0.00%
2020/08/18	1	45.60	1	45.90	45.65	0	3,761	0.00%
2020/08/17	2	45.70	0	0.00	46.65	2	3,716	0.05%
2020/08/14	1	45.00	1	45.40	45.60	0	3,649	0.00%
2020/08/13	2	46.70	0	0.00	45.95	2	3,628	0.06%
2020/08/11	6	45.46	12.1	45.17	44.95	-6.1	3,516	-0.17%
2020/08/10	7	47.46	3	47.30	47.30	4	3,459	0.12%
2020/08/07	0	0.00	10	47.16	47.10	-10	3,354	-0.30%
2020/08/06	10	46.20	1	46.90	46.00	9	3,321	0.27%
2020/08/04	3	48.10	13	47.94	47.00	-10	3,286	-0.30%
2020/08/03	2	45.90	0	0.00	46.40	2	3,226	0.06%
2020/07/31	4	45.95	1	45.40	46.30	3	3,255	0.09%
2020/07/30	3	45.20	0	0.00	46.00	3	3,211	0.09%
2020/07/29	1	44.70	1	44.25	44.95	0	3,135	0.00%
2020/07/28	2	44.48	1	42.35	42.70	1	3,103	0.03%
2020/07/27	2.1	43.32	0	0.00	44.00	2.1	3,047	0.07%
2020/07/22	8	44.45	6	44.60	44.60	2	2,977	0.07%
2020/07/17	1	42.80	7	42.82	43.00	-6	2,887	-0.21%
2020/07/16	0	0.00	4	42.43	42.30	-4	2,866	-0.14%
2020/07/15	8	41.83	2	42.75	41.70	6	2,861	0.21%
2020/07/14	2	43.80	10	43.30	43.30	-8	2,902	-0.28%
2020/07/13	9	43.97	0	0.00	43.80	9	2,906	0.31%
2020/07/10	4	43.98	0	0.00	43.70	4	2,895	0.14%
2020/07/09	1	47.00	0	0.00	45.55	1	2,814	0.04%
2020/07/08	43	48.17	15	48.06	47.45	28	2,649	1.06%
2020/07/07	1	44.50	6	44.15	45.35	-5	2,235	-0.22%
2020/07/06	0	0.00	1	41.10	41.25	-1	2,022	-0.05%
2020/07/03	2	40.63	0	0.00	40.85	2	1,990	0.10%
2020/07/01	0	0.00	10	39.60	39.30	-10	1,904	-0.53%
2020/06/24	10	39.00	0	0.00	38.75	10	1,917	0.52%
2020/06/22	2	39.68	0	0.00	38.70	2	1,906	0.10%
2020/06/19	2	38.78	0	0.00	39.20	2	1,867	0.11%
2020/06/15	0	0.00	2	38.00	37.65	-2	1,892	-0.11%
2020/06/11	10	38.20	1	38.40	38.20	9	1,906	0.47%
2020/06/08	0	0.00	2	40.05	39.55	-2	1,954	-0.10%
2020/06/05	12	39.82	16	40.09	40.10	-4	1,936	-0.21%
2020/06/02	2	38.60	1	38.65	38.30	1	2,014	0.05%
2020/06/01	1	39.15	6	38.66	38.40	-5	2,002	-0.25%
2020/05/29	2	38.95	12	39.39	39.05	-10	1,963	-0.51%
2020/05/28	0	0.00	1	39.20	38.95	-1	1,932	-0.05%
2020/05/21	2	36.60	0	0.00	36.95	2	1,780	0.11%
2020/05/19	2	35.65	0	0.00	35.50	2	1,830	0.11%
2020/05/15	2	36.10	3	36.97	36.00	-1	1,816	-0.06%
2020/05/13	1	37.55	2	37.78	37.95	-1	1,782	-0.06%
2020/05/12	2	38.38	4	38.06	38.15	-2	1,772	-0.11%
2020/05/11	13	38.50	1	38.55	38.30	12	1,763	0.68%
2020/05/08	0	0.00	1	39.35	39.15	-1	1,720	-0.06%
2020/05/07	0	0.00	4	38.56	39.15	-4	1,648	-0.24%
2020/05/06	1	36.25	1	37.30	37.40	0	1,566	0.00%
2020/05/05	3	36.30	0	0.00	36.30	3	1,535	0.20%
2020/05/04	3	36.20	0	0.00	36.25	3	1,529	0.20%
2020/04/29	1	37.35	0	0.00	37.30	1	1,523	0.07%
2020/04/28	0	0.00	3	37.05	36.85	-3	1,526	-0.20%
2020/04/23	2	35.80	0	0.00	36.00	2	1,565	0.13%
2020/04/21	0	0.00	4	35.38	35.15	-4	1,563	-0.26%
2020/04/17	2	38.23	4	37.65	37.25	-2	1,546	-0.13%
2020/04/16	0	0.00	5	35.73	36.90	-5	1,458	-0.34%
2020/04/15	5	35.36	1	35.80	35.60	4	1,428	0.28%
2020/04/14	2	34.35	0	0.00	34.75	2	1,400	0.14%
2020/04/09	1	35.15	7	34.49	34.15	-6	1,431	-0.42%
2020/04/08	0	0.00	2	34.40	34.95	-2	1,466	-0.14%
2020/04/01	0	0.00	4	32.60	33.05	-4	1,427	-0.28%
2020/03/31	1	31.65	1	31.30	31.10	0	1,399	0.00%
2020/03/30	0	0.00	3	30.30	31.05	-3	1,403	-0.21%
2020/03/27	0	0.00	3	31.80	30.75	-3	1,452	-0.21%
2020/03/26	0	0.00	2	30.20	30.80	-2	1,445	-0.14%
2020/03/24	0	0.00	3	29.70	29.80	-3	1,424	-0.21%
2020/03/23	2	28.15	0	0.00	28.10	2	1,423	0.14%
2020/03/19	0	0.00	1	29.50	27.20	-1	1,415	-0.07%
2020/03/18	3	30.58	0	0.00	30.20	3	1,403	0.21%
2020/03/17	1	30.60	0	0.00	30.20	1	1,399	0.07%
2020/03/16	4	32.83	0	0.00	32.25	4	1,381	0.29%
2020/03/13	5	34.44	8	34.40	35.00	-3	1,369	-0.22%
2020/03/12	0	0.00	3	40.05	38.20	-3	1,354	-0.22%
2020/03/11	2	42.85	2	42.20	41.40	0	1,335	0.00%
2020/03/10	7	42.32	5	42.11	42.20	2	1,331	0.15%
2020/03/09	6	44.93	6	44.58	43.40	0	1,310	0.00%
2020/03/06	2	43.10	6	42.67	42.90	-4	1,193	-0.34%
2020/03/03	5	41.75	0	0.00	41.40	5	1,469	0.34%
2020/02/25	0	0.00	1	42.15	42.90	-1	1,527	-0.07%
2020/02/20	4	44.64	7	44.15	44.10	-3	1,556	-0.19%
2020/02/19	0	0.00	2	42.30	42.20	-2	1,519	-0.13%
2020/02/13	1	41.60	0	0.00	41.50	1	1,541	0.06%
2020/02/11	1	41.05	0	0.00	40.95	1	1,578	0.06%
2020/02/05	0	0.00	11	41.74	41.65	-11	1,598	-0.69%
2020/02/03	2	38.93	0	0.00	40.00	2	1,645	0.12%
2020/01/31	11	41.05	0	0.00	41.20	11	1,670	0.66%
2020/01/30	0	0.00	11	42.14	41.45	-11	1,790	-0.61%
2020/01/20	10	45.85	0	0.00	45.85	10	1,782	0.56%
2020/01/15	2	46.00	0	0.00	46.10	2	1,805	0.11%
2020/01/14	2	46.40	0	0.00	46.20	2	1,813	0.11%
2020/01/10	10	46.00	0	0.00	46.10	10	1,889	0.53%
2020/01/08	2	46.20	2.5	46.20	46.10	-0.5	1,972	-0.02%
2020/01/06	3	46.80	0	0.00	46.50	3	2,008	0.15%
2020/01/03	1	47.65	1	47.25	47.20	0	2,008	0.00%
2020/01/02	0	0.00	10	48.10	48.40	-10	1,967	-0.51%
2019/12/31	2	46.95	0	0.00	46.75	2	1,935	0.10%
2019/12/25	5	47.05	0	0.00	47.00	5	1,941	0.26%
2019/12/24	2	47.45	0	0.00	47.00	2	1,937	0.10%
2019/12/19	0.4	46.65	0	0.00	46.50	0.4	1,906	0.02%
2019/12/12	5	46.65	0	0.00	46.55	5	1,959	0.26%
2019/12/06	0	0.00	1	47.45	47.10	-1	2,110	-0.05%
2019/12/03	0	0.00	4	47.10	46.65	-4	2,211	-0.18%
2019/11/29	11	49.60	12	50.66	48.35	-1	2,186	-0.05%
2019/11/26	0	0.00	29	47.62	47.25	-29	2,061	-1.41%
2019/11/25	1	47.30	1	47.65	47.70	0	2,041	0.00%
2019/11/22	0	0.00	1.3	46.75	46.75	-1.3	2,035	-0.07%
2019/11/20	8	46.65	1	47.50	46.75	7	2,194	0.32%
2019/11/19	0	0.00	2	47.70	47.45	-2	2,202	-0.09%
2019/11/18	1	47.75	19	47.77	47.95	-18	2,206	-0.82%
2019/11/15	0	0.00	12	47.20	47.45	-12	2,238	-0.54%
2019/11/14	1	46.95	0	0.00	46.75	1	2,228	0.04%
2019/11/11	10	46.05	0	0.00	46.30	10	2,258	0.44%
2019/11/08	0	0.00	8	47.10	47.05	-8	2,247	-0.36%
2019/11/07	0.6	46.30	0	0.00	45.95	0.6	2,238	0.02%
2019/11/01	8	46.50	7	46.66	46.70	1	2,238	0.04%
2019/10/31	0	0.00	5	46.80	46.50	-5	2,265	-0.22%
2019/10/30	4.4	47.05	0	0.00	47.50	4.4	2,249	0.19%
2019/10/29	22	47.72	1	47.45	47.25	21	2,313	0.91%
2019/10/28	9	48.50	1	47.90	48.35	8	2,408	0.33%
2019/10/22	0	0.00	5	49.60	49.40	-5	2,297	-0.22%
2019/10/21	5	48.52	0	0.00	49.20	5	2,288	0.22%
2019/10/18	8	48.91	1	49.05	48.85	7	2,296	0.30%
2019/10/17	2	50.60	0	0.00	50.40	2	2,276	0.09%
2019/10/16	2	51.30	4	50.70	50.30	-2	2,269	-0.09%
2019/10/15	2	51.35	20	51.00	51.10	-18	2,248	-0.80%
2019/10/14	1	50.20	1	50.60	50.40	0	2,197	0.00%
2019/10/08	0	0.00	2	49.70	49.20	-2	2,168	-0.09%
2019/10/07	3	50.73	1	50.10	50.00	2	2,207	0.09%
2019/10/04	2	50.40	2	50.30	50.40	0	2,244	0.00%
2019/10/01	1	49.55	4	49.03	49.80	-3	2,251	-0.13%
2019/09/27	5	48.18	0	0.00	48.60	5	2,287	0.22%
2019/09/25	4	50.10	0	0.00	50.40	4	2,273	0.18%
2019/09/20	4	51.03	5	51.14	51.00	-1	2,277	-0.04%
2019/09/19	2	50.05	0	0.00	50.40	2	2,242	0.09%
2019/09/16	1	50.40	1	50.90	50.40	0	2,237	0.00%
2019/09/12	3	51.80	3	52.07	51.40	0	2,244	0.00%
2019/09/11	1	51.90	1	51.90	51.80	0	2,229	0.00%
2019/09/10	1	51.40	0	0.00	51.30	1	2,204	0.05%
2019/09/09	1	53.00	8	52.90	52.80	-7	2,163	-0.32%
2019/09/06	42	52.02	2	52.30	51.80	40	2,061	1.94%
2019/09/05	1	52.10	4	51.95	51.80	-3	1,994	-0.15%
2019/09/04	4	51.45	0	0.00	51.70	4	1,959	0.20%
2019/09/03	4	50.78	0	0.00	50.80	4	1,935	0.21%
2019/09/02	3	50.97	0	0.00	51.50	3	1,913	0.16%
2019/08/30	1	51.10	2	51.95	50.90	-1	1,883	-0.05%
2019/08/29	0	0.00	16	51.17	51.30	-16	1,798	-0.89%
2019/08/28	2	49.78	2	49.73	49.60	0	1,747	0.00%
2019/08/27	2	50.75	2	50.40	49.95	0	1,732	0.00%
2019/08/26	4	49.98	11	49.99	49.90	-7	1,703	-0.41%
2019/08/23	2	50.90	4	50.20	50.80	-2	1,647	-0.12%
2019/08/22	9	49.53	0	0.00	49.30	9	1,548	0.58%
2019/08/21	2	49.30	1	49.40	49.30	1	1,529	0.07%
2019/08/20	3	49.43	14	49.51	49.50	-11	1,515	-0.73%
2019/08/19	2	47.75	0	0.00	47.90	2	1,449	0.14%
2019/08/16	0	0.00	1	47.45	47.50	-1	1,457	-0.07%
2019/08/15	2	46.33	0	0.00	46.20	2	1,443	0.14%
2019/08/14	2	46.75	0	0.00	46.95	2	1,443	0.14%
2019/08/13	0	0.00	1	46.30	45.80	-1	1,430	-0.07%
2019/08/08	1	48.05	0	0.00	48.30	1	1,416	0.07%
2019/08/02	12	47.53	0	0.00	47.30	12	1,407	0.85%
2019/08/01	5	49.19	0	0.00	49.45	5	1,378	0.36%
2019/07/31	10	50.10	20	49.78	49.70	-10	1,375	-0.73%
2019/07/30	0	0.00	3	52.30	52.00	-3	1,298	-0.23%
2019/07/29	1	51.80	0	0.00	51.80	1	1,175	0.09%
2019/07/24	0	0.00	1	51.40	51.70	-1	1,129	-0.09%
2019/07/23	1	50.40	0	0.00	50.40	1	1,132	0.09%
2019/07/19	1	51.10	15	50.87	51.20	-14	1,111	-1.26%
2019/07/18	3	48.97	0	0.00	49.20	3	1,060	0.28%
2019/07/17	0	0.00	1	49.50	49.55	-1	1,067	-0.09%
2019/07/11	1	50.00	2	49.85	50.30	-1	1,112	-0.09%
2019/07/10	0	0.00	7	48.82	49.60	-7	1,085	-0.64%
2019/07/09	5	47.30	0	0.00	47.20	5	1,049	0.48%
2019/07/05	1	48.05	0	0.00	48.20	1	1,087	0.09%
2019/07/04	2	48.65	6	48.57	48.50	-4	1,129	-0.35%
2019/07/03	1	47.10	0	0.00	47.00	1	1,106	0.09%
2019/07/02	0	0.00	1	48.20	48.20	-1	1,135	-0.09%
2019/07/01	0	0.00	1	46.15	48.00	-1	1,149	-0.09%
2019/06/25	1	46.20	0	0.00	45.45	1	1,212	0.08%
2019/06/20	0	0.00	1	45.60	45.60	-1	1,281	-0.08%
2019/06/17	1	43.45	0	0.00	43.40	1	1,560	0.06%
2019/06/05	0	0.00	3	44.05	44.10	-3	1,899	-0.16%
2019/05/23	10	45.25	0	0.00	44.50	10	2,126	0.47%
2019/05/21	0	0.00	3	43.90	45.75	-3	2,226	-0.13%
2019/05/20	2	44.38	0	0.00	44.20	2	2,230	0.09%
2019/05/17	0	0.00	2	44.85	45.00	-2	2,251	-0.09%
2019/05/16	5	46.10	0	0.00	45.00	5	2,308	0.22%
2019/05/15	0	0.00	1	47.00	46.80	-1	2,358	-0.04%
2019/05/14	1	45.70	0	0.00	46.60	1	2,434	0.04%
2019/05/13	1	47.10	1	46.60	46.60	0	2,476	0.00%
2019/05/10	2	47.20	0	0.00	47.95	2	2,492	0.08%
2019/05/07	0	0.00	1	48.70	48.95	-1	2,495	-0.04%
2019/05/03	0	0.00	5	50.30	50.20	-5	2,542	-0.20%
2019/04/29	9	48.60	4	48.59	48.10	5	2,845	0.18%
2019/04/26	1	50.80	0	0.00	50.80	1	2,894	0.03%
2019/04/25	0	0.00	2	51.60	51.40	-2	2,978	-0.07%
2019/04/24	1	51.40	0	0.00	51.20	1	3,042	0.03%
2019/04/22	0	0.00	2	52.45	52.70	-2	3,037	-0.07%
2019/04/19	11	50.95	0	0.00	50.80	11	3,017	0.36%
2019/04/18	0	0.00	1	51.50	50.40	-1	3,009	-0.03%
2019/04/17	5	51.60	4	51.60	51.40	1	3,023	0.03%
2019/04/12	1	50.90	0	0.00	50.90	1	2,998	0.03%
2019/04/11	1	52.30	5	53.40	52.30	-4	2,988	-0.13%
2019/04/10	5	55.60	10	55.10	54.00	-5	2,958	-0.17%
2019/04/09	0	0.00	1	54.00	53.90	-1	2,891	-0.03%
2019/04/08	11	53.86	3	53.60	53.40	8	2,873	0.28%
2019/03/29	0	0.00	10	51.75	51.80	-10	2,776	-0.36%
2019/03/28	2	52.55	0	0.00	51.40	2	2,767	0.07%
2019/03/27	9	51.59	0	0.00	51.90	9	2,734	0.33%
2019/03/26	12	52.31	1	53.30	52.00	11	2,714	0.41%
2019/03/25	2	51.85	10	51.10	51.00	-8	2,657	-0.30%
2019/03/22	19	54.18	4	55.00	52.50	15	2,627	0.57%
2019/03/21	4	53.80	5	53.30	53.60	-1	2,509	-0.04%
2019/03/20	6	52.73	2	51.80	53.00	4	2,412	0.17%
2019/03/19	12	52.07	5	51.52	51.90	7	2,367	0.30%
2019/03/18	0	0.00	2	49.35	49.20	-2	2,145	-0.09%
2019/03/15	0	0.00	2	48.88	48.25	-2	2,131	-0.09%
2019/03/14	0	0.00	1	48.10	48.00	-1	2,126	-0.05%
2019/03/12	3	48.65	2	48.55	48.10	1	2,173	0.05%
2019/03/08	1	46.75	0	0.00	46.90	1	2,208	0.05%
2019/03/06	1	47.95	0	0.00	48.10	1	2,397	0.04%
2019/03/05	1	48.60	1	48.40	48.30	0	2,490	0.00%
2019/03/04	1	47.50	0	0.00	47.90	1	2,501	0.04%
2019/02/26	3	48.75	2	48.48	48.10	1	2,515	0.04%
2019/02/25	2	48.03	3	48.53	48.15	-1	2,509	-0.04%
2019/02/22	6	48.73	2	48.65	48.45	4	2,497	0.16%
2019/02/21	1	48.50	3	47.63	49.80	-2	2,425	-0.08%
2019/02/20	1	47.30	0	0.00	47.60	1	2,324	0.04%
2019/02/19	1	46.95	0	0.00	46.80	1	2,312	0.04%
2019/02/18	1	46.60	0	0.00	46.60	1	2,297	0.04%
2019/02/15	2	48.33	3	49.07	47.35	-1	2,274	-0.04%
2019/02/14	3	48.60	2	49.20	48.35	1	2,210	0.05%
2019/02/13	1	47.95	0	0.00	48.60	1	2,158	0.05%
2019/02/12	1	46.60	0	0.00	47.45	1	2,079	0.05%
2019/01/30	0	0.00	1	46.75	46.10	-1	2,009	-0.05%
2019/01/29	0	0.00	1	47.25	46.50	-1	2,013	-0.05%
2019/01/24	2	48.00	1	47.50	47.50	1	1,998	0.05%
2019/01/21	1	49.50	2	49.65	48.15	-1	1,914	-0.05%
2019/01/18	1	45.45	3	45.82	46.80	-2	1,678	-0.12%
2019/01/17	0	0.00	2	45.50	44.00	-2	1,608	-0.12%
2019/01/16	2	43.50	5	44.20	45.20	-3	1,529	-0.20%
2019/01/15	1	41.70	0	0.00	41.85	1	1,464	0.07%
2019/01/14	0	0.00	2	41.65	41.05	-2	1,479	-0.14%
2019/01/08	0	0.00	2	40.55	40.65	-2	1,472	-0.14%
2019/01/04	1	37.05	0	0.00	38.75	1	1,520	0.07%
2019/01/03	3	38.15	1	37.85	37.80	2	1,530	0.13%
2018/12/27	1	39.90	0	0.00	39.80	1	1,556	0.06%
2018/12/22	2	40.20	0	0.00	40.35	2	1,565	0.13%
2018/12/20	0	0.00	5	39.82	39.20	-5	1,569	-0.32%
2018/12/19	1	41.60	0	0.00	40.90	1	1,569	0.06%
2018/12/17	1	41.10	0	0.00	41.10	1	1,583	0.06%
2018/12/13	2	42.48	3	42.15	42.50	-1	1,606	-0.06%
2018/12/12	5	43.65	17	43.67	42.90	-12	1,618	-0.74%
2018/12/11	1	41.55	3	41.97	42.05	-2	1,607	-0.12%
2018/12/10	9	41.55	0	0.00	41.00	9	1,629	0.55%
2018/12/07	4	42.94	2	43.50	42.80	2	1,620	0.12%
2018/12/05	10	46.66	3	46.20	45.90	7	1,601	0.44%
2018/12/04	5	48.30	4	49.15	48.30	1	1,574	0.06%
2018/12/03	19	48.45	23	49.04	48.45	-4	1,569	-0.25%
2018/11/30	7	48.08	6	48.10	48.45	1	1,534	0.07%
2018/11/29	8	48.13	6	48.28	49.20	2	1,471	0.14%
2018/11/28	1	44.10	2	44.70	45.40	-1	1,334	-0.07%
2018/11/27	0	0.00	10	41.10	41.55	-10	1,233	-0.81%
2018/11/26	1	38.90	0	0.00	39.70	1	1,199	0.08%
2018/11/23	1	38.75	0	0.00	38.25	1	1,185	0.08%
2018/11/22	0	0.00	7	40.19	39.25	-7	1,166	-0.60%
2018/11/21	1	38.05	0	0.00	38.00	1	1,130	0.09%
2018/11/20	1	38.05	0	0.00	37.90	1	1,124	0.09%
2018/11/14	7	36.80	0	0.00	36.55	7	1,196	0.59%
2018/11/09	1	37.10	0	0.00	37.10	1	1,252	0.08%
2018/11/05	1	38.80	2	37.90	38.30	-1	1,284	-0.08%
2018/11/02	0	0.00	1	38.90	38.25	-1	1,284	-0.08%
2018/11/01	0	0.00	1	37.65	37.70	-1	1,268	-0.08%
2018/10/31	2	35.78	1	35.80	36.45	1	1,261	0.08%
2018/10/29	0	0.00	2	34.60	34.60	-2	1,243	-0.16%
2018/10/26	1	33.80	0	0.00	33.60	1	1,251	0.08%
2018/10/23	1	37.20	0	0.00	36.85	1	1,309	0.08%
2018/10/22	1	38.25	3	38.28	39.20	-2	1,338	-0.15%
2018/10/16	1	36.90	0	0.00	35.80	1	1,282	0.08%
2018/10/15	2	34.65	2	35.80	35.75	0	1,276	0.00%
2018/10/12	2	34.75	2	33.50	34.85	0	1,281	0.00%
2018/10/09	1	38.80	1	38.10	38.30	0	1,228	0.00%
2018/10/08	3	39.77	0	0.00	40.10	3	1,222	0.25%
2018/10/04	1	41.00	0	0.00	41.20	1	1,220	0.08%
2018/10/03	4	43.20	1	43.20	42.80	3	1,210	0.25%
2018/10/02	1	45.05	0	0.00	44.60	1	1,206	0.08%
2018/10/01	0	0.00	3	44.60	44.85	-3	1,207	-0.25%
2018/09/25	0	0.00	2	45.18	45.35	-2	1,243	-0.16%
2018/09/18	2	43.33	10	43.90	43.40	-8	1,254	-0.64%
2018/09/14	0	0.00	1	45.25	45.75	-1	1,246	-0.08%
2018/09/12	1	44.40	0	0.00	44.35	1	1,221	0.08%
2018/09/06	1	51.50	0	0.00	51.50	1	1,225	0.08%
2018/09/04	1	54.00	0	0.00	54.70	1	1,316	0.08%
2018/08/28	0	0.00	5	54.54	54.80	-5	1,568	-0.32%
2018/08/24	0	0.00	20	51.17	52.40	-20	1,617	-1.24%
2018/08/22	2	52.30	0	0.00	51.50	2	1,742	0.11%
2018/08/21	1	50.70	2	50.70	51.20	-1	1,803	-0.06%
2018/08/20	19	53.96	10	56.40	51.80	9	1,809	0.50%
2018/08/17	2	57.60	0	0.00	57.30	2	1,770	0.11%
2018/08/10	0	0.00	2	61.90	62.50	-2	1,825	-0.11%
2018/08/08	2	63.20	0	0.00	63.20	2	1,903	0.11%
2018/08/01	0	0.00	3	63.90	64.00	-3	2,059	-0.15%
2018/07/31	1	62.10	3	61.70	61.70	-2	2,068	-0.10%
2018/07/27	0	0.00	1	63.40	63.40	-1	2,066	-0.05%
2018/07/24	0	0.00	1	60.20	60.60	-1	2,121	-0.05%
2018/07/20	8	60.80	0	0.00	61.20	8	2,191	0.37%
2018/07/19	0	0.00	1	62.50	61.50	-1	2,250	-0.04%
2018/07/11	3	60.53	0	0.00	59.90	3	2,429	0.12%
2018/07/09	0	0.00	1	60.70	60.40	-1	2,458	-0.04%
2018/07/03	2	61.65	1	60.00	60.20	1	2,496	0.04%
2018/06/29	20	61.50	3	62.80	63.00	17	2,509	0.68%
2018/06/28	0	0.00	5	61.40	60.00	-5	2,495	-0.20%
2018/06/27	0	0.00	1	62.80	61.30	-1	2,515	-0.04%
2018/06/26	2	61.65	0	0.00	61.80	2	2,525	0.08%
2018/06/22	1	65.80	2	65.60	65.40	-1	2,528	-0.04%
2018/06/15	1	67.80	0	0.00	66.90	1	2,621	0.04%
2018/06/14	5	69.10	1	68.90	68.50	4	2,611	0.15%
2018/06/13	1	70.00	1	69.30	69.10	0	2,624	0.00%
2018/06/12	5	71.12	2	72.60	70.70	3	2,696	0.11%
2018/06/11	5	69.88	1	70.00	71.00	4	2,816	0.14%
2018/06/07	0	0.00	20	68.50	68.60	-20	2,822	-0.71%
2018/06/06	1	68.60	2	70.15	68.50	-1	2,878	-0.03%
2018/06/05	1	68.00	1	68.70	67.70	0	2,852	0.00%
2018/06/04	2	67.70	2	66.75	67.40	0	2,807	0.00%
2018/06/01	1	65.70	0	0.00	65.40	1	2,806	0.04%
2018/05/31	1	67.10	5	68.14	66.60	-4	2,799	-0.14%
2018/05/30	1	63.40	1	65.60	65.20	0	2,739	0.00%
2018/05/29	10	65.50	11	65.31	65.20	-1	2,724	-0.04%
2018/05/28	20	62.10	10	62.98	64.00	10	2,688	0.37%
2018/05/25	0	0.00	3	60.70	61.20	-3	2,701	-0.11%
2018/05/24	0	0.00	1	61.00	60.30	-1	2,943	-0.03%
2018/05/23	3	59.57	3	59.93	59.50	0	2,988	0.00%
2018/05/21	0	0.00	2	61.20	61.20	-2	3,092	-0.06%
2018/05/18	2	59.40	3	59.70	59.50	-1	3,116	-0.03%
2018/05/17	8	60.48	0	0.00	60.00	8	3,163	0.25%
2018/05/16	2	61.90	4	59.68	61.90	-2	3,175	-0.06%
2018/05/15	4	59.20	2	59.35	58.90	2	3,205	0.06%
2018/05/14	9	60.40	3	59.47	60.20	6	3,291	0.18%
2018/05/11	2	59.30	4	59.05	59.30	-2	3,337	-0.06%
2018/05/10	3	57.30	1	58.60	58.80	2	3,370	0.06%
2018/05/09	2	57.75	1	58.00	56.90	1	3,412	0.03%
2018/05/08	2	58.30	4	57.63	58.10	-2	3,484	-0.06%
2018/05/07	0	0.00	2	57.05	57.30	-2	3,824	-0.05%
2018/05/04	3	55.50	1	55.50	55.30	2	4,058	0.05%
2018/05/03	1	55.70	13	55.42	56.10	-12	4,106	-0.29%
2018/05/02	12	54.35	3	54.70	54.10	9	4,069	0.22%
2018/04/30	2	55.20	4	55.80	55.20	-2	4,046	-0.05%
2018/04/27	14	55.24	10	54.60	55.70	4	4,058	0.10%
2018/04/26	11	57.94	10	57.60	55.60	1	4,058	0.02%
2018/04/25	11	57.09	13	57.24	58.00	-2	4,114	-0.05%
2018/04/24	3	54.57	1	55.80	54.70	2	4,081	0.05%
2018/04/23	2	57.30	7	58.30	57.00	-5	4,040	-0.12%
2018/04/20	4	61.18	2	63.00	60.60	2	3,983	0.05%
2018/04/18	0	0.00	1	64.80	63.90	-1	3,956	-0.03%
2018/04/17	1	67.00	0	0.00	66.40	1	3,924	0.03%
2018/04/16	0	0.00	2	66.55	66.40	-2	3,932	-0.05%
2018/04/13	1	67.30	1	67.50	67.00	0	3,916	0.00%
2018/04/11	2	68.40	0	0.00	69.00	2	3,939	0.05%
2018/04/09	0	0.00	1	70.80	71.40	-1	4,022	-0.02%
2018/04/03	4	69.13	0	0.00	69.30	4	4,036	0.10%
2018/04/02	1	70.70	0	0.00	69.60	1	4,060	0.02%
2018/03/30	0	0.00	1	71.90	71.20	-1	4,050	-0.02%
2018/03/28	1	71.40	0	0.00	71.30	1	4,043	0.02%
2018/03/27	1	72.00	0	0.00	71.90	1	4,091	0.02%
2018/03/26	2	71.40	2	71.30	71.30	0	4,127	0.00%
2018/03/23	7	72.40	1	72.00	72.00	6	4,123	0.15%
2018/03/22	6	74.97	16	75.28	74.00	-10	4,101	-0.24%
2018/03/21	11	74.80	1	74.50	74.50	10	4,083	0.24%
2018/03/19	0	0.00	2	74.80	75.40	-2	4,087	-0.05%
2018/03/16	18	76.52	11	75.24	75.10	7	4,081	0.17%
2018/03/15	0	0.00	10	75.20	76.70	-10	3,974	-0.25%
2018/03/14	10	74.05	8	73.78	72.90	2	3,800	0.05%
2018/03/13	1	73.30	0	0.00	74.00	1	3,780	0.03%
2018/03/12	9	73.80	1	73.00	72.90	8	3,782	0.21%
2018/03/08	0	0.00	1	70.10	70.10	-1	3,757	-0.03%
2018/03/07	1	70.00	0	0.00	69.80	1	3,746	0.03%
2018/03/06	0	0.00	1	72.20	72.00	-1	3,766	-0.03%
2018/03/05	1	71.80	1	72.00	71.80	0	3,774	0.00%
2018/03/02	1	73.50	1	72.00	72.60	0	3,786	0.00%
2018/03/01	1	74.20	2	73.60	73.50	-1	3,786	-0.03%
2018/02/27	1	74.70	1	73.80	73.00	0	3,792	0.00%
2018/02/26	2	76.70	0	0.00	74.30	2	3,813	0.05%
2018/02/21	0	0.00	1	71.80	70.90	-1	3,585	-0.03%
2018/02/12	3	70.27	2	67.80	67.80	1	3,546	0.03%
2018/02/09	9	67.80	8	69.68	70.20	1	3,523	0.03%
2018/02/07	10	70.30	10	70.00	70.00	0	3,452	0.00%
2018/02/06	0	0.00	1	66.50	67.40	-1	3,403	-0.03%
2018/02/02	0	0.00	1	73.00	71.60	-1	3,287	-0.03%
2018/01/31	4	76.10	1	73.00	76.10	3	3,304	0.09%
2018/01/30	16	76.94	14	77.77	75.30	2	3,489	0.06%
2018/01/26	5	69.64	0	0.00	68.90	5	3,025	0.17%
2018/01/18	0	0.00	3	67.17	68.10	-3	3,280	-0.09%
2018/01/16	1	66.80	1	66.80	66.80	0	3,491	0.00%
2018/01/15	6	67.00	7	66.71	67.30	-1	3,555	-0.03%
2018/01/12	0	0.00	1	66.30	65.90	-1	3,677	-0.03%
2018/01/10	1	63.40	0	0.00	63.40	1	4,100	0.02%
2018/01/08	1	65.60	0	0.00	65.00	1	4,420	0.02%
2018/01/04	4	67.00	0	0.00	67.70	4	4,687	0.09%