新唐 (4919)-中國信託-嘉義券商分點個股進出

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
93.9
漲跌
▼0.9
漲幅
-0.95%
成交量
2,949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－中國信託-嘉義券商分點個股進出

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

中國信託-嘉義券商分點個股進出
中國信託-嘉義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
2024/11/22	1	95.50	0	0.00	93.90	1	7,978	0.01%
2024/11/21	5.2	95.97	15	94.23	94.80	-9.9	7,947	-0.12%
2024/11/20	2	93.92	1	92.30	92.90	1	7,843	0.01%
2024/11/19	2.3	93.08	2	93.55	93.70	0.3	7,810	0.00%
2024/11/18	1	94.10	1	94.60	93.60	0	7,793	0.00%
2024/11/15	9	96.70	5	96.82	96.60	4	7,724	0.05%
2024/11/14	19	99.42	32.2	98.19	98.50	-13.2	7,639	-0.17%
2024/11/13	7	92.59	19	93.70	95.90	-12	7,230	-0.17%
2024/11/12	0	0.00	20	88.43	88.00	-20	7,094	-0.28%
2024/11/11	2	91.85	7	91.71	91.60	-5	7,048	-0.07%
2024/11/08	17.2	94.06	20	93.94	93.40	-2.9	7,016	-0.04%
2024/11/07	6	92.83	23	92.87	92.10	-17	6,940	-0.24%
2024/11/06	12.1	92.75	10	92.10	92.10	2.1	6,923	0.03%
2024/11/05	12	96.77	7	96.99	96.10	5	6,732	0.07%
2024/11/04	6.1	98.80	2	95.05	94.80	4.1	6,631	0.06%
2024/11/01	12	101.13	6	101.28	102.50	6	6,380	0.09%
2024/10/30	25	105.96	24.2	105.79	101.00	0.8	6,159	0.01%
2024/10/29	31	99.36	35.4	99.72	103.00	-4.4	5,205	-0.08%
2024/10/28	13.3	96.26	6	95.95	94.00	7.3	4,467	0.16%
2024/10/25	39	94.14	37	94.69	97.70	2	4,153	0.05%
2024/10/24	10	92.64	13	93.44	94.10	-3	3,252	-0.09%
2024/10/23	1	85.90	0	0.00	85.60	1	3,002	0.03%
2024/10/18	0	0.00	7	84.54	83.20	-7	3,093	-0.23%
2024/10/17	0	0.00	4	85.90	85.60	-4	3,106	-0.13%
2024/10/16	3	83.87	1	84.00	83.80	2	3,096	0.06%
2024/10/14	0	0.00	1	85.70	85.80	-1	3,019	-0.03%
2024/10/11	7.1	81.60	0	0.00	82.00	7.1	2,994	0.24%
2024/10/09	3	81.40	0	0.00	81.50	3	2,992	0.10%
2024/10/01	26	85.99	9	84.32	85.20	17	3,163	0.54%
2024/09/30	14.1	88.03	0	0.00	85.70	14.1	3,197	0.44%
2024/09/27	3	87.63	4	87.13	87.60	-1	3,175	-0.03%
2024/09/26	33	83.50	0	0.00	82.20	33	3,212	1.03%
2024/09/25	0	0.00	2	82.20	82.00	-2	3,261	-0.06%
2024/09/24	3	79.17	0	0.00	79.60	3	3,372	0.09%
2024/09/19	0	0.00	1	79.80	80.30	-1	3,435	-0.03%
2024/09/13	1	79.60	1	80.50	80.80	0	3,651	0.00%
2024/09/11	1	78.30	0	0.00	78.50	1	3,685	0.03%
2024/09/10	3.3	79.26	3	79.00	78.40	0.3	3,726	0.01%
2024/09/09	1	78.20	0.1	81.00	80.90	0.9	3,714	0.02%
2024/09/06	0	0.00	1	81.80	82.10	-1	3,700	-0.03%
2024/09/04	0.1	82.30	0	0.00	81.80	0.1	3,721	0.00%
2024/09/03	1	87.00	0	0.00	85.20	1	3,704	0.03%
2024/09/02	0	0.00	1.5	89.17	89.20	-1.5	3,676	-0.04%
2024/08/30	2	88.90	0	0.00	89.10	2	3,665	0.05%
2024/08/27	0	0.00	0.4	88.91	88.80	-0.4	3,671	-0.01%
2024/08/26	0	0.00	2	89.60	89.20	-2	3,668	-0.05%
2024/08/22	2	88.90	2.1	88.65	87.90	-0.1	3,789	0.00%
2024/08/21	3.4	86.18	0	0.00	87.20	3.4	3,792	0.09%
2024/08/20	0.2	87.93	0	0.00	87.70	0.2	3,773	0.00%
2024/08/19	0	0.00	1	86.70	87.60	-1	3,759	-0.03%
2024/08/15	1	85.30	3	86.17	85.30	-2	3,773	-0.05%
2024/08/14	1	85.20	0	0.00	85.70	1	3,772	0.03%
2024/08/13	1	83.20	1	84.30	83.20	0	3,757	0.00%
2024/08/12	0	0.00	1	84.00	83.80	-1	3,727	-0.03%
2024/08/09	2.1	82.26	0	0.00	81.20	2.1	3,688	0.06%
2024/08/08	3	82.50	3.1	81.89	81.20	-0.1	3,602	0.00%
2024/08/07	12.5	84.18	18	85.64	87.00	-5.5	3,528	-0.16%
2024/08/06	6.2	84.19	20.6	83.67	81.50	-14.4	3,419	-0.42%
2024/08/05	2	90.50	0	0.00	90.50	2	3,270	0.06%
2024/08/02	4.3	101.82	0.1	103.00	100.50	4.1	3,266	0.13%
2024/08/01	4.3	108.38	0	0.00	108.00	4.3	3,204	0.13%
2024/07/31	0.3	105.00	2	104.50	105.00	-1.7	3,270	-0.05%
2024/07/30	3.3	110.27	1	112.00	109.50	2.3	3,225	0.07%
2024/07/29	1	114.50	0	0.00	113.00	1	3,220	0.03%
2024/07/26	0.8	116.67	0	0.00	115.50	0.8	3,218	0.02%
2024/07/23	2	118.00	0	0.00	118.00	2	3,230	0.06%
2024/07/22	3.1	115.19	13	115.00	115.00	-9.9	3,223	-0.31%
2024/07/19	2	119.75	0	0.00	118.50	2	3,193	0.06%
2024/07/18	1.5	120.30	0	120.50	121.00	1.5	3,175	0.05%
2024/07/15	0.2	123.50	1	124.00	123.00	-0.8	3,226	-0.02%
2024/07/11	1	124.00	4	124.00	123.50	-3	3,298	-0.09%
2024/07/09	2	123.00	1	123.00	124.00	1	3,342	0.03%
2024/07/08	3	125.00	0	0.00	124.00	3	3,313	0.09%
2024/07/05	0	0.00	13	127.88	128.50	-13	3,254	-0.40%
2024/07/04	1	125.50	0	0.00	126.00	1	3,194	0.03%
2024/07/03	0	0.00	1	125.50	126.50	-1	3,131	-0.03%
2024/07/02	10	124.25	0	0.00	126.50	10	3,033	0.33%
2024/07/01	4.6	126.08	0	0.00	124.50	4.6	2,893	0.16%
2024/06/28	11	127.55	8	128.75	128.00	3	2,765	0.11%
2024/06/27	0.4	128.00	0	0.00	132.00	0.4	2,561	0.02%
2024/06/26	2.5	132.30	0	0.00	130.00	2.5	2,515	0.10%
2024/06/25	3	131.11	2	130.75	131.00	1	2,413	0.04%
2024/06/24	2	128.00	1	129.00	129.00	1	2,300	0.04%
2024/06/21	6	128.42	0	0.00	128.50	6	2,206	0.27%
2024/06/19	0	0.00	30	126.50	125.50	-30	2,123	-1.41%
2024/06/17	0	0.00	0	127.00	127.00	0	2,133	0.00%
2024/06/14	30	124.00	1	125.00	124.00	29	2,117	1.37%
2024/06/13	1	124.50	1	124.50	124.50	0	2,115	0.00%
2024/06/05	0	0.00	2	125.50	124.50	-2	2,100	-0.10%
2024/06/03	1	126.00	2	125.50	125.50	-1	2,168	-0.05%
2024/05/30	0	0.00	0.3	128.00	129.00	-0.3	2,163	-0.01%
2024/05/29	2	130.00	0	0.00	128.50	2	2,177	0.09%
2024/05/28	0.5	131.00	4.3	129.77	131.50	-3.8	2,142	-0.18%
2024/05/27	5	123.60	0	0.00	123.00	5	2,040	0.24%
2024/05/21	1	127.50	1.4	126.60	127.00	-0.4	2,064	-0.02%
2024/05/20	0.4	124.50	0	0.00	124.50	0.4	2,037	0.02%
2024/05/16	1	124.00	0	0.00	124.50	1	2,065	0.05%
2024/05/15	0	0.00	3	125.00	125.00	-3	2,074	-0.14%
2024/05/07	0	125.00	0	0.00	126.00	0	2,083	0.00%
2024/05/06	4.8	124.06	0	0.00	123.50	4.8	2,067	0.23%
2024/05/02	3	130.83	2	131.50	131.50	1	1,970	0.05%
2024/04/29	0	0.00	0.1	133.00	130.50	-0.1	1,951	-0.01%
2024/04/26	0	0.00	1	129.50	130.50	-1	1,912	-0.05%
2024/04/24	1	131.50	1.3	131.27	131.50	-0.3	1,911	-0.02%
2024/04/22	2	128.50	1	128.00	127.50	1	1,914	0.05%
2024/04/19	0	129.00	1.1	127.69	127.00	-1	1,898	-0.06%
2024/04/18	3	131.50	2.5	131.30	132.50	0.5	1,831	0.03%
2024/04/15	1	129.50	0	0.00	129.00	1	1,793	0.06%
2024/04/10	0.3	128.00	0	0.00	127.50	0.3	1,826	0.02%
2024/04/03	2	126.75	1	126.00	127.00	1	1,836	0.05%
2024/04/01	0	0.00	1	124.49	124.50	-1	1,860	-0.05%
2024/03/29	1	123.00	0	0.00	122.50	1	1,858	0.05%
2024/03/28	0.2	123.50	0	0.00	124.00	0.2	1,840	0.01%
2024/03/27	1	125.00	3.2	124.22	123.50	-2.2	1,845	-0.12%
2024/03/26	2	122.75	4	123.88	122.00	-2	1,831	-0.11%
2024/03/22	2	123.00	4.2	123.76	123.50	-2.2	1,847	-0.12%
2024/03/21	4	122.38	0	0.00	122.00	4	1,896	0.21%
2024/03/20	4.2	123.52	5	124.00	123.00	-0.8	1,956	-0.04%
2024/03/19	1	123.00	0	0.00	121.50	1	2,010	0.05%
2024/03/18	2	120.75	0	0.00	121.50	2	2,013	0.10%
2024/03/15	1	121.00	0	0.00	120.00	1	2,010	0.05%
2024/03/13	2.1	121.51	0	0.00	122.00	2.1	2,048	0.10%
2024/03/12	3	124.17	0	0.00	124.00	3	2,096	0.14%
2024/03/11	1	124.50	2	126.25	125.00	-1	2,118	-0.05%
2024/03/08	2.7	124.28	0	0.00	122.00	2.7	2,162	0.12%
2024/03/07	1	125.00	1	126.00	125.50	0	2,176	0.00%
2024/02/27	10	129.50	0	0.00	128.50	10	2,883	0.35%
2024/02/20	1	131.50	0	0.00	131.50	1	3,139	0.03%
2024/02/19	3	131.50	1	133.00	132.50	2	3,190	0.06%
2024/02/16	1.3	128.12	0	0.00	128.50	1.3	3,428	0.04%
2024/02/15	2	127.00	1	126.50	128.50	1	3,434	0.03%
2024/02/02	1	129.50	0	0.00	129.00	1	3,451	0.03%
2024/01/30	2.5	129.20	0	0.00	129.00	2.5	3,478	0.07%
2024/01/26	1	130.00	0	0.00	129.50	1	3,572	0.03%
2024/01/25	1	130.50	2	131.00	131.00	-1	3,604	-0.03%
2024/01/24	1	131.00	0	0.00	131.00	1	3,620	0.03%
2024/01/22	0	0.00	2	134.00	133.50	-2	3,639	-0.05%
2024/01/19	0	0.00	2	132.25	132.50	-2	3,646	-0.05%
2024/01/18	1	129.50	1	131.00	130.00	0	3,651	0.00%
2024/01/17	4	133.50	10	132.00	130.00	-6	3,651	-0.16%
2024/01/16	1	133.50	1	135.00	135.50	0	3,627	0.00%
2024/01/15	0.3	136.00	0	0.00	135.00	0.3	3,653	0.01%
2024/01/10	1	135.50	0	0.00	134.50	1	3,780	0.03%
2024/01/05	2	140.50	0.5	142.50	139.50	1.5	3,835	0.04%
2024/01/04	2	141.25	0	0.00	141.00	2	3,817	0.05%
2023/12/28	2.5	143.30	1	142.50	142.00	1.5	3,785	0.04%
2023/12/27	1	139.50	0	0.00	139.50	1	3,725	0.03%
2023/12/25	0	0.00	1	139.50	140.00	-1	3,726	-0.03%
2023/12/20	0	0.00	4	138.50	137.50	-4	3,735	-0.11%
2023/12/19	2	139.00	1	139.50	139.00	1	3,752	0.03%
2023/12/18	4	137.50	5	139.10	137.50	-1	3,749	-0.03%
2023/12/15	10.5	144.77	18	141.50	141.00	-7.6	3,721	-0.20%
2023/12/14	2	146.25	2	147.75	148.50	0	3,738	0.00%
2023/12/13	0.1	143.00	0	0.00	143.50	0.1	3,695	0.00%
2023/12/11	0	0.00	8.1	145.00	145.50	-8.1	3,757	-0.21%
2023/12/08	1	142.50	2	144.50	143.00	-1	3,889	-0.03%
2023/12/07	1	142.00	0	0.00	142.00	1	3,886	0.03%
2023/12/06	0	0.00	0.2	146.00	145.50	-0.2	3,856	-0.01%
2023/12/05	8.2	146.62	5	146.00	146.00	3.2	3,838	0.08%
2023/12/04	3	150.00	1	150.00	149.50	2	3,806	0.05%
2023/12/01	1	150.50	0	0.00	149.50	1	3,798	0.03%
2023/11/30	9.2	148.34	1	150.50	148.50	8.2	3,801	0.22%
2023/11/29	10.3	148.13	18.5	148.46	149.50	-8.3	3,692	-0.22%
2023/11/28	10.1	143.15	0	0.00	144.00	10.1	3,441	0.29%
2023/11/27	2	144.25	3	144.00	141.50	-1	3,349	-0.03%
2023/11/24	6	140.33	2	139.25	139.00	4	3,216	0.12%
2023/11/22	18	139.42	4	139.75	140.50	14	3,120	0.45%
2023/11/21	0	0.00	20	138.05	138.00	-20	3,036	-0.66%
2023/11/20	0.1	139.00	2	139.00	138.50	-1.9	3,037	-0.06%
2023/11/17	6	138.75	5.1	138.40	138.50	0.9	3,057	0.03%
2023/11/16	2	138.75	5	136.70	136.50	-3	3,041	-0.10%
2023/11/15	4	137.88	39.7	136.29	138.00	-35.7	3,016	-1.18%
2023/11/14	3	133.00	0	0.00	133.00	3	2,750	0.11%
2023/11/13	2.2	132.48	1.2	131.67	132.50	1	2,771	0.04%
2023/11/10	8	130.94	3	131.00	131.00	5	2,750	0.18%
2023/11/09	0	0.00	1	129.50	129.50	-1	2,758	-0.04%
2023/11/08	1	130.00	1.3	130.79	131.00	-0.3	2,786	-0.01%
2023/11/07	0	0.00	2	130.50	130.50	-2	2,781	-0.07%
2023/11/06	0.3	128.00	0	0.00	128.50	0.3	2,818	0.01%
2023/11/03	5	128.40	3	127.17	127.50	2	2,829	0.07%
2023/11/01	2	128.50	0	0.00	128.50	2	2,820	0.07%
2023/10/30	3	127.67	0	0.00	128.00	3	2,994	0.10%
2023/10/27	0.2	126.00	0	0.00	125.50	0.2	3,209	0.01%
2023/10/26	2	126.75	0	0.00	127.00	2	3,431	0.06%
2023/10/25	3	130.33	1	130.50	129.00	2	3,545	0.06%
2023/10/24	1	129.00	0	0.00	130.00	1	3,591	0.03%
2023/10/23	8	130.25	3	128.17	128.00	5	3,647	0.14%
2023/10/20	3	131.50	3	132.00	132.50	0	3,681	0.00%
2023/10/19	2	130.50	1.2	131.58	132.50	0.8	3,759	0.02%
2023/10/18	4.1	130.86	7	132.21	130.00	-3	3,850	-0.08%
2023/10/17	0	0.00	1	131.00	130.00	-1	3,988	-0.03%
2023/10/16	1	131.00	0	0.00	130.50	1	4,164	0.02%
2023/10/13	0	0.00	12	129.25	131.00	-12	4,309	-0.28%
2023/10/12	6	126.50	0	0.00	128.50	6	4,332	0.14%
2023/10/11	4	128.00	5	126.20	126.00	-1	4,416	-0.02%
2023/10/06	2	126.50	2	128.00	128.00	0	4,463	0.00%
2023/10/05	0	0.00	1	125.00	126.50	-1	4,468	-0.02%
2023/10/04	1	124.00	0	0.00	125.00	1	4,493	0.02%
2023/10/02	1	126.00	0	0.00	126.00	1	4,591	0.02%
2023/09/27	2	124.00	4	123.25	124.50	-2	4,946	-0.04%
2023/09/26	0.2	126.00	0	0.00	125.50	0.2	5,084	0.00%
2023/09/25	8	126.94	2	127.50	126.50	6	5,098	0.12%
2023/09/22	1	125.50	3	126.50	128.00	-2	5,066	-0.04%
2023/09/21	1	128.50	1	128.50	127.50	0	5,038	0.00%
2023/09/20	5	130.40	9.8	130.03	130.50	-4.8	5,033	-0.10%
2023/09/19	8	134.63	4.2	135.55	132.50	3.8	5,046	0.08%
2023/09/18	0	0.00	3	134.17	134.00	-3	5,004	-0.06%
2023/09/15	1	132.00	0	0.00	132.50	1	5,003	0.02%
2023/09/14	4	132.50	5	132.00	132.00	-1	4,990	-0.02%
2023/09/13	12	132.04	5.5	132.44	130.00	6.5	4,971	0.13%
2023/09/12	2.2	129.00	0	0.00	128.50	2.2	4,885	0.05%
2023/09/11	0	0.00	1	128.00	126.50	-1	4,966	-0.02%
2023/09/08	0	0.00	4	127.25	127.00	-4	5,039	-0.08%
2023/09/07	9	127.83	3	129.83	127.50	6	5,196	0.12%
2023/09/06	0.3	129.50	0.1	127.50	129.00	0.2	5,233	0.00%
2023/09/05	2	127.25	2	128.25	128.50	0	5,203	0.00%
2023/08/29	2	119.00	0	0.00	120.00	2	5,283	0.04%
2023/08/25	0	0.00	7	119.93	120.50	-7	5,309	-0.13%
2023/08/23	1.1	120.00	4.2	117.97	121.50	-3.1	5,455	-0.06%
2023/08/22	1	120.50	1	120.00	120.00	0	5,447	0.00%
2023/08/21	1	123.50	1	122.50	121.50	0	5,471	0.00%
2023/08/18	3	126.17	2	125.50	125.00	1	5,494	0.02%
2023/08/17	1.1	123.36	2	126.25	127.00	-0.9	5,511	-0.02%
2023/08/16	0	0.00	1	125.50	125.50	-1	5,510	-0.02%
2023/08/15	1	125.50	1	125.50	125.00	0	5,599	0.00%
2023/08/14	2	122.00	1	125.50	125.50	1	5,696	0.02%
2023/08/11	4	125.00	14	124.36	124.00	-10	5,709	-0.18%
2023/08/10	6	124.00	3	124.33	124.50	3	5,803	0.05%
2023/08/09	1	128.50	2	127.25	127.50	-1	5,797	-0.02%
2023/08/08	0	0.00	3	129.83	130.00	-3	5,864	-0.05%
2023/08/07	1	127.50	0	0.00	129.00	1	5,915	0.02%
2023/08/04	3	126.17	3	125.83	126.50	0	5,943	0.00%
2023/08/02	8.1	128.67	5.3	129.54	126.50	2.8	6,058	0.05%
2023/08/01	21	136.31	2	139.00	133.00	19	6,000	0.32%
2023/07/31	4	138.75	4	138.75	140.00	0	5,836	0.00%
2023/07/28	1.1	141.98	1	142.00	142.00	0.1	5,698	0.00%
2023/07/27	0.1	139.50	14	138.96	139.50	-13.9	5,616	-0.25%
2023/07/26	1	137.50	5	138.60	136.50	-4	5,628	-0.07%
2023/07/25	1	139.50	3	142.00	139.00	-2	5,618	-0.04%
2023/07/24	3	141.17	0	0.00	140.00	3	5,584	0.05%
2023/07/21	16	140.06	0	0.00	140.00	16	5,630	0.28%
2023/07/20	14	143.04	32	144.72	142.00	-18	5,673	-0.32%
2023/07/19	5	142.90	9.1	144.03	141.50	-4.1	5,475	-0.08%
2023/07/18	19.2	140.27	17	138.21	141.00	2.2	5,344	0.04%
2023/07/17	1	136.50	2.2	137.55	138.00	-1.2	5,173	-0.02%
2023/07/14	7	137.07	4	136.25	137.00	3	5,169	0.06%
2023/07/13	0	0.00	5	132.60	133.00	-5	5,120	-0.10%
2023/07/12	2	132.75	5.1	131.52	131.50	-3.1	5,077	-0.06%
2023/07/11	4	133.25	7.2	133.58	133.50	-3.1	5,062	-0.06%
2023/07/10	3	131.17	1	131.00	131.00	2	5,068	0.04%
2023/07/07	5.3	131.00	2	131.25	131.00	3.3	5,071	0.06%
2023/07/06	12	134.83	11	136.73	134.00	1	5,046	0.02%
2023/07/05	7	138.29	7.2	137.35	136.00	-0.2	4,982	0.00%
2023/07/04	3.1	133.84	14	133.18	135.50	-10.9	4,758	-0.23%
2023/07/03	0	0.00	18	129.42	129.00	-18	4,642	-0.39%
2023/06/29	0	0.00	1	130.00	128.00	-1	4,822	-0.02%
2023/06/28	0	0.00	1	127.00	127.00	-1	4,942	-0.02%
2023/06/27	2	130.00	0	0.00	128.00	2	5,056	0.04%
2023/06/26	1	131.00	5	131.00	131.00	-4	5,095	-0.08%
2023/06/21	6	127.50	1	128.50	128.00	5	5,190	0.10%
2023/06/20	6	129.92	6.1	129.51	129.50	-0.1	5,593	0.00%
2023/06/19	1.1	133.35	3	132.50	130.50	-1.9	5,642	-0.03%
2023/06/16	5	132.10	2.1	131.55	131.50	2.9	5,638	0.05%
2023/06/15	2	132.75	4	134.13	134.00	-2	5,682	-0.04%
2023/06/14	10.3	131.07	4	131.00	130.50	6.3	5,637	0.11%
2023/06/13	27	134.81	21.4	134.86	135.00	5.6	5,582	0.10%
2023/06/12	6	130.42	7	129.36	130.50	-1	5,487	-0.02%
2023/06/09	0.4	128.50	9.2	127.95	128.00	-8.8	5,465	-0.16%
2023/06/08	7	127.14	2	126.00	126.00	5	5,502	0.09%
2023/06/07	4	128.50	0	129.50	129.00	4	5,548	0.07%
2023/06/06	3	127.83	3	127.17	127.00	0	5,595	0.00%
2023/06/05	0	0.00	5	129.00	130.00	-5	5,624	-0.09%
2023/06/02	1	128.00	6	126.67	127.00	-5	5,665	-0.09%
2023/06/01	3	127.67	2	127.00	127.00	1	5,927	0.02%
2023/05/31	5.2	128.04	0	0.00	129.00	5.2	6,015	0.09%
2023/05/30	2	127.75	1	128.00	129.00	1	6,057	0.02%
2023/05/29	6	130.08	5	130.30	130.50	1	6,039	0.02%
2023/05/26	1.2	126.00	0	0.00	125.50	1.2	6,126	0.02%
2023/05/24	3	124.50	0	0.00	124.50	3	6,388	0.05%
2023/05/23	3	128.00	4	127.75	127.50	-1	6,466	-0.02%
2023/05/22	0	126.00	3.2	126.52	127.00	-3.1	6,636	-0.05%
2023/05/19	15	126.60	7	128.29	126.00	8	6,787	0.12%
2023/05/18	7	126.29	6	125.33	125.50	1	6,762	0.01%
2023/05/17	4.1	123.26	4	122.63	123.00	0.1	6,795	0.00%
2023/05/16	5.2	122.50	2	122.50	121.50	3.2	6,830	0.05%
2023/05/15	3	123.00	2	123.00	122.50	1	6,814	0.01%
2023/05/12	5	123.80	4.3	123.97	125.50	0.7	6,893	0.01%
2023/05/11	15.3	124.51	2	125.25	124.00	13.3	6,930	0.19%
2023/05/10	3	125.83	3	127.67	129.50	0	7,124	0.00%
2023/05/09	27.1	127.22	13	127.12	126.50	14.1	7,217	0.20%
2023/05/08	4	134.63	5	134.70	133.50	-1	7,224	-0.01%
2023/05/05	0	0.00	3	133.33	133.50	-3	7,405	-0.04%
2023/05/04	5.1	132.27	2	134.00	131.50	3.1	7,952	0.04%
2023/05/03	2	129.25	3	132.67	133.50	-1	8,266	-0.01%
2023/05/02	4	131.50	8	131.25	131.00	-4	8,292	-0.05%
2023/04/28	10	131.40	2	132.00	133.00	8	8,374	0.10%
2023/04/26	3.1	128.16	3	127.50	130.50	0.1	8,364	0.00%
2023/04/25	5.2	131.73	9	130.78	130.00	-3.8	8,288	-0.05%
2023/04/24	1	138.00	0	0.00	139.00	1	8,236	0.01%
2023/04/21	14	139.14	1	139.00	139.00	13	8,332	0.16%
2023/04/20	1	142.00	4	141.13	142.50	-3	8,360	-0.04%
2023/04/19	14	145.39	0	0.00	143.50	14	8,468	0.17%
2023/04/18	9	149.67	1.1	148.68	147.00	7.9	8,422	0.09%
2023/04/17	2	150.75	2	150.00	149.00	0	8,406	0.00%
2023/04/14	0	0.00	1	149.00	148.50	-1	8,401	-0.01%
2023/04/13	3	147.50	0	0.00	147.00	3	8,416	0.04%
2023/04/12	8	150.13	1	150.50	150.00	7	8,401	0.08%
2023/04/11	2	150.00	0	0.00	150.00	2	8,409	0.02%
2023/04/10	1	148.50	3	149.00	149.00	-2	8,400	-0.02%
2023/04/06	0	0.00	2	147.25	148.00	-2	8,373	-0.02%
2023/03/31	5	151.00	9	149.83	149.50	-4	8,403	-0.05%
2023/03/30	3.2	145.84	7	147.50	148.50	-3.8	8,360	-0.05%
2023/03/29	5	143.50	1	143.00	143.00	4	8,337	0.05%
2023/03/28	3.1	147.48	1	146.50	146.00	2.1	8,476	0.02%
2023/03/27	8	152.31	1	151.50	151.50	7	8,360	0.08%
2023/03/24	6	156.75	3	158.50	155.50	3	8,339	0.04%
2023/03/23	11	157.14	16.2	157.90	159.50	-5.2	8,267	-0.06%
2023/03/22	4.1	149.27	2	150.00	150.00	2.1	7,933	0.03%
2023/03/20	1	146.50	1	147.50	148.00	0	7,914	0.00%
2023/03/17	1	147.50	1	146.50	148.00	0	7,991	0.00%
2023/03/16	1	144.50	0	143.50	144.50	1	8,098	0.01%
2023/03/15	2	148.25	0	0.00	147.00	2	8,154	0.02%
2023/03/14	1	146.00	3	146.50	147.00	-2	8,204	-0.02%
2023/03/13	2	142.00	1	143.00	145.50	1	8,335	0.01%
2023/03/10	2	145.25	1	144.50	145.00	1	8,362	0.01%
2023/03/09	1	149.50	1	149.00	148.50	0	8,462	0.00%
2023/03/08	0	0.00	1	146.50	150.00	-1	8,439	-0.01%
2023/03/07	6	147.92	1	148.50	148.50	5	8,528	0.06%
2023/03/06	3	152.50	12	153.00	151.50	-9	8,498	-0.11%
2023/03/03	5	149.70	4	150.38	150.50	1	8,334	0.01%
2023/03/02	0	0.00	1	148.50	148.00	-1	8,660	-0.01%
2023/03/01	3	149.50	1	146.50	149.50	2	8,852	0.02%
2023/02/24	11.1	150.54	9	149.89	147.50	2.1	9,086	0.02%
2023/02/23	5	148.20	7	149.00	149.50	-2	9,028	-0.02%
2023/02/22	1	143.00	6	142.50	142.50	-5	9,014	-0.06%
2023/02/21	5	143.60	7	145.14	145.50	-2	9,132	-0.02%
2023/02/20	9	144.94	7	144.64	143.50	2	9,533	0.02%
2023/02/17	5.2	143.62	3	142.50	144.50	2.2	9,521	0.02%
2023/02/16	2	147.00	4	147.13	149.00	-2	9,440	-0.02%
2023/02/15	5	146.20	5	146.20	145.00	0	9,608	0.00%
2023/02/14	1	149.50	0	0.00	145.50	1	9,519	0.01%
2023/02/13	1	149.00	1	147.50	147.50	0	9,556	0.00%
2023/02/10	2	148.75	3	148.00	147.50	-1	9,660	-0.01%
2023/02/09	8	152.50	2	152.50	150.50	6	9,805	0.06%
2023/02/08	2	152.25	2	151.50	154.00	0	9,831	0.00%
2023/02/07	3	147.00	3	147.83	148.50	0	9,742	0.00%
2023/02/06	6	147.58	6	148.42	148.50	0	9,772	0.00%
2023/02/03	4	149.00	9	150.33	151.50	-5	9,674	-0.05%
2023/02/02	34	147.76	40	147.15	147.00	-6	9,537	-0.06%
2023/02/01	11	138.95	15.1	136.75	142.00	-4.1	9,089	-0.05%
2023/01/31	0	0.00	1	129.50	129.50	-1	8,855	-0.01%
2023/01/30	4.1	130.32	10	129.85	130.50	-5.9	8,906	-0.07%
2023/01/16	2	125.75	2.1	125.50	125.50	-0.1	8,966	0.00%
2023/01/13	3	126.33	3	124.00	124.00	0	8,992	0.00%
2023/01/12	3	126.67	3	125.83	125.50	0	9,057	0.00%
2023/01/11	4	124.50	11	124.64	125.50	-7	9,041	-0.08%
2023/01/10	4	123.75	7	123.29	123.50	-3	9,085	-0.03%
2023/01/09	4	121.50	7	121.43	123.50	-3	9,169	-0.03%
2023/01/06	0	0.00	1	116.50	118.00	-1	9,206	-0.01%
2023/01/05	2	116.50	0	0.00	115.50	2	9,376	0.02%
2023/01/04	0	0.00	1	117.50	117.50	-1	9,454	-0.01%
2023/01/03	3	118.00	0	0.00	118.00	3	9,535	0.03%
2022/12/29	0	0.00	4	114.50	116.50	-4	9,620	-0.04%
2022/12/28	1	115.00	0	0.00	114.00	1	9,815	0.01%
2022/12/26	2	116.75	1.3	116.62	116.00	0.7	9,989	0.01%
2022/12/23	2	116.50	0	0.00	117.00	2	10,116	0.02%
2022/12/22	1	119.00	1	120.00	119.50	0	10,179	0.00%
2022/12/21	3	119.67	5	120.60	120.00	-2	10,261	-0.02%
2022/12/20	6	121.42	3.7	122.18	118.50	2.3	10,300	0.02%
2022/12/16	2	119.75	1.3	120.77	121.00	0.7	10,373	0.01%
2022/12/15	4	123.13	0.2	123.00	123.50	3.8	10,490	0.04%
2022/12/14	2	123.50	9	124.39	125.00	-7	10,525	-0.07%
2022/12/13	4.2	120.79	0	0.00	120.00	4.2	10,613	0.04%
2022/12/12	1	121.50	2	122.00	122.00	-1	10,622	-0.01%
2022/12/09	4	123.63	3	123.33	121.50	1	10,681	0.01%
2022/12/08	3.3	122.48	6	122.75	124.00	-2.7	10,619	-0.03%
2022/12/07	5	119.60	4	121.38	118.50	1	10,585	0.01%
2022/12/06	3	124.50	7	126.07	124.00	-4	10,914	-0.04%
2022/12/05	1.4	127.11	6	127.17	127.00	-4.7	10,858	-0.04%
2022/12/02	1	124.50	5	123.50	124.50	-4	10,783	-0.04%
2022/12/01	10.5	124.07	5	124.50	123.50	5.5	10,825	0.05%
2022/11/30	3	120.50	0	0.00	121.00	3	10,891	0.03%
2022/11/29	3	121.50	2	121.25	120.50	1	10,954	0.01%
2022/11/28	1	122.00	5	120.90	122.00	-4	10,869	-0.04%
2022/11/25	4	121.75	1	120.50	120.00	3	10,880	0.03%
2022/11/24	17.7	126.17	17	125.68	123.50	0.7	10,847	0.01%
2022/11/23	3	122.50	6.2	123.60	122.50	-3.2	10,472	-0.03%
2022/11/22	6	122.00	16	121.94	122.00	-10	10,331	-0.10%
2022/11/21	9	118.11	6	118.67	118.00	3	10,324	0.03%
2022/11/18	3	119.50	0	0.00	115.50	3	10,538	0.03%
2022/11/17	2.5	120.90	7	120.79	121.00	-4.5	10,446	-0.04%
2022/11/16	15	118.07	22.1	119.86	123.00	-7.1	10,300	-0.07%
2022/11/15	2	113.75	19	114.42	116.00	-17	9,870	-0.17%
2022/11/14	1	109.00	3	110.50	111.00	-2	10,112	-0.02%
2022/11/11	21	111.93	6	113.75	109.50	15	10,391	0.14%
2022/11/10	2	110.00	0	0.00	110.00	2	10,306	0.02%
2022/11/09	4	109.63	4.1	109.01	109.50	-0.1	10,425	0.00%
2022/11/08	2	107.75	1	107.50	107.50	1	10,680	0.01%
2022/11/07	14	105.46	7	106.71	107.50	7	10,829	0.06%
2022/11/04	0	0.00	2	108.00	111.00	-2	10,661	-0.02%
2022/11/03	2	111.00	2	110.25	110.50	0	10,550	0.00%
2022/11/02	7	107.86	9	107.83	107.00	-2	10,464	-0.02%
2022/11/01	3	104.00	3	104.00	104.00	0	10,460	0.00%
2022/10/31	4	104.75	5	103.70	102.50	-1	10,606	-0.01%
2022/10/28	4	102.75	6	102.33	102.50	-2	10,684	-0.02%
2022/10/27	2	101.25	13	99.99	101.50	-11	10,623	-0.10%
2022/10/26	8	96.03	4	96.28	95.70	4	10,559	0.04%
2022/10/25	3	97.97	5	98.42	97.30	-2	10,521	-0.02%
2022/10/24	21	99.84	21	99.16	97.90	0	10,523	0.00%
2022/10/21	10	96.74	5	97.42	95.00	5	10,508	0.05%
2022/10/20	5	97.66	2	98.55	98.40	3	10,537	0.03%
2022/10/19	3	101.17	4	101.25	99.80	-1	10,741	-0.01%
2022/10/18	5	102.88	3	101.17	100.50	2	10,864	0.02%
2022/10/17	3	100.30	1	100.50	103.00	2	11,816	0.02%
2022/10/14	2	100.00	1	103.00	103.50	1	12,295	0.01%
2022/10/13	2	95.95	4	101.43	94.10	-2	12,329	-0.02%
2022/10/12	6	104.33	2	105.50	104.00	4	12,291	0.03%
2022/10/11	1	109.00	1	108.00	107.00	0	12,413	0.00%
2022/10/07	1	113.50	1	114.00	113.00	0	12,607	0.00%
2022/10/06	4	115.13	5	114.30	115.50	-1	13,015	-0.01%
2022/10/05	9	115.11	9.2	114.46	113.00	-0.2	13,248	0.00%
2022/10/04	3	110.50	0	0.00	110.00	3	13,313	0.02%
2022/10/03	1.2	105.73	3.2	106.28	107.50	-2	13,402	-0.02%
2022/09/30	5.2	102.00	7.4	104.39	108.00	-2.2	13,595	-0.02%
2022/09/29	7	105.21	7	104.79	104.50	0	13,715	0.00%
2022/09/28	1.2	109.58	2	105.50	105.00	-0.8	13,911	-0.01%
2022/09/26	1	113.00	2	112.00	108.50	-1	14,738	-0.01%
2022/09/23	3	120.33	2	120.00	117.00	1	15,029	0.01%
2022/09/22	8	124.25	11.1	124.01	124.00	-3.1	15,066	-0.02%
2022/09/21	6	124.00	3	123.67	124.00	3	15,104	0.02%
2022/09/20	15	123.57	13	122.81	122.50	2	15,196	0.01%
2022/09/16	1	121.00	1	119.50	120.00	0	15,471	0.00%
2022/09/15	1	120.50	2	122.00	120.00	-1	15,554	-0.01%
2022/09/14	4	121.13	1	122.00	123.50	3	15,708	0.02%
2022/09/13	36	125.00	38	124.63	122.50	-2	15,748	-0.01%
2022/09/12	5	118.70	3	119.50	118.50	2	15,530	0.01%
2022/09/07	3	110.83	7	112.50	115.00	-4	15,940	-0.03%
2022/09/06	9.2	113.38	23	112.96	113.00	-13.8	16,010	-0.09%
2022/09/05	3.2	120.25	1	119.00	118.50	2.2	15,932	0.01%
2022/09/02	1	122.00	0	0.00	122.00	1	15,939	0.01%
2022/09/01	4.3	123.00	1	122.50	121.00	3.3	16,062	0.02%
2022/08/31	5	124.90	2	125.25	125.50	3	16,138	0.02%
2022/08/30	4	122.88	0	0.00	122.50	4	16,552	0.02%
2022/08/29	1.5	121.36	4.1	119.59	123.00	-2.7	17,208	-0.02%
2022/08/26	6	129.50	9	127.61	126.50	-3	17,514	-0.02%
2022/08/25	28	128.21	31	127.79	127.50	-3	17,347	-0.02%
2022/08/24	1	123.00	0	0.00	123.00	1	17,193	0.01%
2022/08/23	1	120.00	0	0.00	121.50	1	17,543	0.01%
2022/08/22	2	125.25	1	123.50	123.50	1	17,678	0.01%
2022/08/19	10.2	126.97	9	126.78	125.50	1.2	17,767	0.01%
2022/08/18	17.1	124.44	2	121.75	124.50	15.1	17,514	0.09%
2022/08/17	3	120.50	4	120.50	119.50	-1	17,449	-0.01%
2022/08/16	3	123.33	1.2	125.67	122.50	1.8	17,705	0.01%
2022/08/15	8	124.63	8.7	124.78	124.00	-0.7	17,881	0.00%
2022/08/12	16	118.56	31	116.32	121.50	-15	18,001	-0.08%
2022/08/11	4.1	114.00	1	114.50	113.00	3.1	17,973	0.02%
2022/08/10	10	111.90	0	0.00	111.00	10	18,274	0.05%
2022/08/09	6	113.92	1	114.50	113.50	5	18,552	0.03%
2022/08/08	3	114.17	4	113.63	114.00	-1	19,047	-0.01%
2022/08/05	17.4	109.83	40	112.04	114.00	-22.6	19,385	-0.12%
2022/08/04	4	105.88	3.5	105.09	106.50	0.5	19,606	0.00%
2022/08/03	6.5	108.15	1	109.00	108.00	5.5	19,728	0.03%
2022/08/02	1	109.00	2	108.75	109.00	-1	20,209	0.00%
2022/08/01	2	115.50	1	115.00	112.50	1	20,510	0.00%
2022/07/29	2	118.75	5	117.90	119.50	-3	21,141	-0.01%
2022/07/28	4.3	122.69	3.6	121.12	118.00	0.7	21,759	0.00%
2022/07/27	1.6	120.25	1.3	120.00	120.00	0.3	22,255	0.00%
2022/07/26	7.1	121.70	5.1	120.34	119.50	2	22,354	0.01%
2022/07/25	6	126.33	4	127.63	127.50	2	22,271	0.01%
2022/07/22	59.6	133.90	35.7	133.15	130.00	23.9	22,383	0.11%
2022/07/21	18.2	124.98	16.1	127.26	129.50	2.1	21,594	0.01%
2022/07/20	19	118.24	5	118.30	118.00	14	21,191	0.07%
2022/07/19	3.5	115.14	1	115.50	114.00	2.5	21,217	0.01%
2022/07/18	1	116.50	17	118.41	117.00	-16	21,378	-0.07%
2022/07/15	11	115.41	4	115.75	116.00	7	21,812	0.03%
2022/07/14	21	112.98	9	112.22	114.50	12	21,730	0.06%
2022/07/13	9	113.61	7	112.14	110.00	2	21,524	0.01%
2022/07/12	4	111.38	5	111.10	112.50	-1	21,510	0.00%
2022/07/11	10	117.70	17	117.91	117.50	-7	21,710	-0.03%
2022/07/08	11	118.59	7	118.36	117.00	4	21,852	0.02%
2022/07/07	15	114.17	17	114.21	117.00	-2	21,879	-0.01%
2022/07/06	13	118.23	13	116.12	112.50	0	22,093	0.00%
2022/07/05	10	115.20	23	117.74	118.00	-13	22,267	-0.06%
2022/07/04	11	120.05	9	119.11	122.00	2	22,281	0.01%
2022/07/01	13	125.77	15	125.13	122.50	-2	22,482	-0.01%
2022/06/30	8	137.63	3	137.50	136.00	5	22,408	0.02%
2022/06/29	9	140.17	3	137.33	143.00	6	22,711	0.03%
2022/06/28	15	141.03	6	140.75	140.50	9	22,946	0.04%
2022/06/27	4	149.88	16	147.84	147.50	-12	23,468	-0.05%
2022/06/24	10	141.05	6	140.25	140.00	4	23,867	0.02%
2022/06/23	10	144.65	3	144.00	144.00	7	24,329	0.03%
2022/06/22	12	147.38	8	147.00	144.00	4	24,814	0.02%
2022/06/21	3.1	155.18	2	156.00	156.50	1.1	25,557	0.00%
2022/06/20	11	159.59	7	157.00	154.00	4	26,723	0.01%
2022/06/17	3	162.33	2	165.75	167.50	1	27,070	0.00%
2022/06/16	5	171.80	14	172.50	166.00	-9	27,297	-0.03%
2022/06/15	1.1	168.18	2	172.00	170.50	-0.9	27,687	0.00%
2022/06/14	7.1	165.78	6	163.92	168.00	1.1	27,861	0.00%
2022/06/13	2	166.75	0	0.00	166.50	2	27,830	0.01%
2022/06/10	11.2	172.40	7	172.22	172.50	4.2	27,999	0.01%
2022/06/09	1.1	176.00	4	175.88	176.50	-2.9	27,910	-0.01%
2022/06/08	22.1	179.31	23	179.57	175.00	-0.9	27,819	0.00%
2022/06/07	34	181.18	48.1	181.04	182.00	-14.1	27,607	-0.05%
2022/06/06	23.1	175.10	24.1	176.60	176.50	-1	27,139	0.00%
2022/06/02	4	170.50	5	172.60	173.00	-1	26,990	0.00%
2022/06/01	9	172.72	8	173.19	171.50	1	26,945	0.00%
2022/05/31	20.1	172.81	18.2	173.19	173.50	1.9	26,840	0.01%
2022/05/30	18	168.47	20	168.53	169.00	-2	26,547	-0.01%
2022/05/27	7	165.14	9	164.61	162.50	-2	26,408	-0.01%
2022/05/26	8.2	163.20	9	162.33	160.50	-0.8	26,281	0.00%
2022/05/25	11	162.82	10	162.60	164.00	1	26,198	0.00%
2022/05/24	21	166.05	24	166.92	160.50	-3	26,005	-0.01%
2022/05/23	23	175.17	21	175.05	172.00	2	25,657	0.01%
2022/05/20	20	173.85	29	174.60	175.00	-9	25,429	-0.04%
2022/05/19	11	169.14	19.6	171.44	173.50	-8.6	25,020	-0.03%
2022/05/18	14	173.21	14	173.64	171.50	0	24,878	0.00%
2022/05/17	11.1	169.00	10.1	170.74	171.50	1	24,725	0.00%
2022/05/16	19.4	172.41	20	170.55	167.50	-0.6	24,832	0.00%
2022/05/13	19	167.53	28	168.05	166.50	-9	24,511	-0.04%
2022/05/12	16	166.19	16.3	164.41	163.00	-0.3	24,431	0.00%
2022/05/11	19	164.71	12	163.83	163.50	7	24,469	0.03%
2022/05/10	14.1	166.30	13	166.77	168.00	1.1	24,989	0.00%
2022/05/09	25.2	165.50	30	165.22	163.00	-4.8	24,776	-0.02%
2022/05/06	20.1	168.85	19	168.39	171.50	1.1	24,525	0.00%
2022/05/05	25.2	168.25	26.1	168.32	168.00	-0.9	24,166	0.00%
2022/05/04	19	160.05	30	158.18	162.50	-11	23,768	-0.05%
2022/05/03	8	149.13	9	149.50	151.50	-1	23,539	0.00%
2022/04/29	9	147.05	19	147.87	146.00	-10	23,509	-0.04%
2022/04/28	19	144.03	12	143.38	143.50	7	23,501	0.03%
2022/04/27	9.1	142.72	6	139.67	145.00	3.1	23,407	0.01%
2022/04/26	10	147.65	4	146.13	143.50	6	23,610	0.03%
2022/04/25	3.1	151.98	2	152.25	149.00	1.1	23,957	0.00%
2022/04/22	11	160.41	10	160.25	159.50	1	24,015	0.00%
2022/04/21	27	167.22	27.3	166.89	166.50	-0.3	23,823	0.00%
2022/04/20	9.3	158.97	6	159.92	159.50	3.3	23,299	0.01%
2022/04/19	6	159.33	13	158.92	158.00	-7	23,270	-0.03%
2022/04/18	5	155.50	6	155.00	156.00	-1	23,186	0.00%
2022/04/15	13	159.35	9	158.33	156.50	4	23,015	0.02%
2022/04/14	20	166.13	7	167.36	167.00	13	22,684	0.06%
2022/04/13	11.2	163.51	6	163.92	163.50	5.2	22,437	0.02%
2022/04/12	6	161.33	3	157.67	159.00	3	22,172	0.01%
2022/04/11	13	166.77	11	165.14	160.50	2	21,872	0.01%
2022/04/08	14	172.96	7	173.29	173.00	7	21,426	0.03%
2022/04/07	19.3	173.22	16	172.16	172.50	3.3	20,942	0.02%
2022/04/06	16.2	181.56	5.1	181.18	180.00	11.1	20,316	0.05%
2022/04/01	19.4	183.59	11	184.68	183.00	8.4	20,023	0.04%
2022/03/31	26	194.48	25	193.96	191.00	1	19,559	0.01%
2022/03/30	52.1	200.69	41.1	192.65	190.50	11	19,221	0.06%
2022/03/29	12.1	187.20	26	188.46	194.50	-13.9	18,900	-0.07%
2022/03/28	45	183.31	43.1	182.55	177.00	1.9	18,930	0.01%
2022/03/25	63	180.16	68.3	179.05	179.50	-5.3	18,298	-0.03%
2022/03/24	63	176.29	63	176.75	179.00	0	17,766	0.00%
2022/03/23	60.3	171.34	68.4	172.44	175.50	-8.1	16,873	-0.05%
2022/03/22	12.2	155.43	14.1	158.23	160.00	-1.9	15,827	-0.01%
2022/03/21	11	153.05	10.4	153.45	153.50	0.6	15,465	0.00%
2022/03/18	30.6	150.72	32.1	148.25	149.00	-1.5	15,255	-0.01%
2022/03/17	3	140.83	17.3	144.32	148.50	-14.3	14,639	-0.10%
2022/03/16	6	137.08	2	141.50	137.00	4	14,436	0.03%
2022/03/15	10	143.15	20	140.33	138.50	-10	14,460	-0.07%
2022/03/14	2.2	144.05	4	145.00	145.00	-1.8	14,442	-0.01%
2022/03/11	10	144.40	11	143.68	143.00	-1	14,740	-0.01%
2022/03/10	16	145.28	14	146.07	143.00	2	14,906	0.01%
2022/03/09	11	144.00	5	143.70	143.50	6	15,044	0.04%
2022/03/08	21	140.26	22.5	142.24	140.00	-1.5	15,349	-0.01%
2022/03/07	13	138.04	8	138.56	138.00	5	16,046	0.03%
2022/03/04	6	145.08	5	144.90	144.50	1	17,325	0.01%
2022/03/03	13	145.46	8.1	146.12	145.50	4.9	18,951	0.03%
2022/03/02	0	0.00	2	139.50	143.00	-2	19,522	-0.01%
2022/03/01	2	139.25	6	139.50	139.50	-4	20,151	-0.02%
2022/02/25	6	136.08	11	138.23	136.50	-5	20,576	-0.02%
2022/02/24	12	135.83	7	135.43	133.50	5	21,396	0.02%
2022/02/23	2	138.50	6	140.08	140.00	-4	21,422	-0.02%
2022/02/22	12	137.67	4	138.75	136.50	8	21,565	0.04%
2022/02/21	4.1	142.12	5	141.50	142.00	-0.9	21,782	0.00%
2022/02/18	8.1	140.43	12	143.00	144.50	-3.9	22,092	-0.02%
2022/02/17	12	145.04	26.5	144.60	143.00	-14.5	22,348	-0.06%
2022/02/16	10	150.85	9	150.39	147.50	1	22,483	0.00%
2022/02/15	10	147.00	2	146.50	145.50	8	22,383	0.04%
2022/02/14	27.5	146.62	34	145.88	143.50	-6.5	22,227	-0.03%
2022/02/11	17.5	148.61	15	149.07	152.00	2.5	22,140	0.01%
2022/02/10	41.1	150.03	40.1	148.17	147.50	1	21,979	0.00%
2022/02/09	13	146.77	4.9	148.29	143.00	8.2	21,281	0.04%
2022/02/08	5	144.30	1	145.50	145.00	4	21,042	0.02%
2022/02/07	12.1	145.18	7	145.43	144.00	5.1	21,124	0.02%
2022/01/26	12	142.79	18	141.64	143.00	-6	20,884	-0.03%
2022/01/25	10	141.25	11.5	141.45	140.50	-1.5	20,809	-0.01%
2022/01/24	3	137.00	4.1	135.90	138.50	-1.1	20,593	-0.01%
2022/01/21	8	139.75	13	136.51	135.00	-5	20,604	-0.02%
2022/01/20	7	140.57	9.1	140.95	142.00	-2.1	20,533	-0.01%
2022/01/19	13	139.77	15.6	139.91	140.50	-2.5	20,662	-0.01%
2022/01/18	29	136.48	40	138.28	139.00	-11	20,828	-0.05%
2022/01/17	9	129.56	12	129.92	131.00	-3	20,616	-0.01%
2022/01/14	8.3	122.63	5	123.00	124.00	3.3	21,152	0.02%
2022/01/13	10	126.25	17	125.12	126.00	-7	21,889	-0.03%
2022/01/12	7.1	127.59	2	125.75	126.50	5.1	22,179	0.02%
2022/01/11	7	130.86	0	0.00	130.50	7	22,287	0.03%
2022/01/10	1.3	129.82	9	133.56	137.00	-7.8	22,311	-0.03%
2022/01/07	10	131.85	2	133.50	131.00	8	22,444	0.04%
2022/01/06	7.1	136.10	5	138.00	138.00	2.1	22,628	0.01%
2022/01/05	3	140.33	0	0.00	139.50	3	22,911	0.01%
2022/01/04	7.2	145.35	10	144.80	143.50	-2.8	23,052	-0.01%
2022/01/03	3	140.00	0	0.00	141.00	3	23,537	0.01%
2021/12/30	4	141.25	2	140.75	141.00	2	23,999	0.01%
2021/12/29	2	144.00	1	145.00	142.00	1	24,430	0.00%
2021/12/28	1	143.50	1	143.50	143.50	0	24,848	0.00%
2021/12/27	2	143.50	3	143.33	142.50	-1	25,173	0.00%
2021/12/24	2	144.25	0	0.00	143.00	2	25,512	0.01%
2021/12/23	13	148.73	10	146.95	145.00	3	25,614	0.01%
2021/12/22	16.3	148.23	34	149.44	145.50	-17.7	25,562	-0.07%
2021/12/21	0.3	141.00	0	0.00	139.50	0.3	25,152	0.00%
2021/12/20	6	142.17	8	141.00	139.00	-2	25,892	-0.01%
2021/12/17	1	145.00	2	143.50	144.50	-1	26,456	0.00%
2021/12/16	10.1	146.38	6	146.67	147.00	4.1	26,543	0.02%
2021/12/15	8	141.25	6	142.17	143.00	2	26,464	0.01%
2021/12/14	6	141.42	9	141.72	142.00	-3	26,689	-0.01%
2021/12/13	2	138.00	2	139.50	138.00	0	26,765	0.00%
2021/12/10	11	139.27	6	140.25	140.00	5	27,342	0.02%
2021/12/09	22	142.64	15.5	142.90	141.00	6.5	28,202	0.02%
2021/12/08	14	143.50	14	144.21	144.50	0	28,612	0.00%
2021/12/07	5.1	144.92	44	145.22	144.00	-38.9	28,992	-0.13%
2021/12/06	9.1	153.52	16	152.69	149.00	-6.9	29,329	-0.02%
2021/12/03	24	154.31	22	155.11	154.00	2	30,337	0.01%
2021/12/02	37	156.30	23	156.54	152.00	14	30,465	0.05%
2021/12/01	28	159.95	36	159.65	162.50	-8	30,713	-0.03%
2021/11/30	96	161.33	66.4	160.44	155.50	29.6	30,901	0.10%
2021/11/29	60.3	147.98	61.1	148.27	156.00	-0.8	31,412	0.00%
2021/11/26	18.1	141.79	28.3	142.35	143.50	-10.2	31,181	-0.03%
2021/11/25	37	142.70	25.6	143.49	139.00	11.4	30,992	0.04%
2021/11/24	19.7	137.53	10.1	137.30	138.00	9.6	30,645	0.03%
2021/11/23	38.1	144.02	44.1	144.76	143.00	-6	31,034	-0.02%
2021/11/22	4	137.50	3	137.50	137.50	1	31,544	0.00%
2021/11/19	8	137.56	9.5	139.05	135.50	-1.5	34,292	0.00%
2021/11/18	38.3	141.47	36	140.57	139.50	2.3	35,764	0.01%
2021/11/17	11.9	140.16	23	141.00	143.00	-11.1	36,558	-0.03%
2021/11/16	48.2	139.92	34	139.16	136.00	14.2	37,590	0.04%
2021/11/15	26.2	138.19	18	138.03	138.50	8.2	38,657	0.02%
2021/11/12	11.1	134.06	19	134.71	133.00	-7.9	39,680	-0.02%
2021/11/11	6	133.33	10	132.30	130.50	-4	40,366	-0.01%
2021/11/10	22	133.23	20	132.48	131.00	2	40,750	0.00%
2021/11/09	9.1	129.18	13	129.58	130.00	-3.9	40,825	-0.01%
2021/11/08	11	121.82	21	122.00	122.00	-10	40,859	-0.02%
2021/11/05	26	124.10	3	124.17	124.00	23	41,105	0.06%
2021/11/04	13	127.08	2	126.75	126.00	11	41,586	0.03%
2021/11/03	0.1	128.50	4	130.25	130.00	-3.9	41,987	-0.01%
2021/11/02	9	129.56	15	131.07	128.00	-6	42,474	-0.01%
2021/11/01	7	131.50	2	131.50	131.00	5	43,019	0.01%
2021/10/29	10	128.15	6	128.17	128.00	4	44,230	0.01%
2021/10/28	4	129.88	13	131.15	129.00	-9	44,764	-0.02%
2021/10/27	17	130.97	12	130.04	132.00	5	45,083	0.01%
2021/10/26	22	129.89	27	130.91	127.00	-5	45,547	-0.01%
2021/10/25	10	140.00	8	140.25	139.50	2	46,178	0.00%
2021/10/22	21	140.71	33	141.20	144.00	-12	46,175	-0.03%
2021/10/21	33	140.33	53.2	139.92	136.00	-20.2	46,465	-0.04%
2021/10/20	21	132.67	31.3	133.48	135.00	-10.3	46,586	-0.02%
2021/10/19	4	128.13	7	127.79	128.50	-3	47,139	-0.01%
2021/10/18	4	122.00	5	122.30	123.00	-1	47,995	0.00%
2021/10/15	26	122.71	15	121.90	122.00	11	48,377	0.02%
2021/10/14	34	119.71	31	118.29	118.00	3	48,819	0.01%
2021/10/13	11	124.82	8	121.63	120.50	3	49,261	0.01%
2021/10/12	14	129.71	15	130.63	128.50	-1	49,863	0.00%
2021/10/08	24	134.79	27	135.76	131.00	-3	50,305	-0.01%
2021/10/07	28	131.91	34	132.35	133.50	-6	50,945	-0.01%
2021/10/06	21	127.88	27	127.72	130.50	-6	50,971	-0.01%
2021/10/05	14	122.50	22	123.73	126.50	-8	51,717	-0.02%
2021/10/04	21	124.57	22	125.16	121.50	-1	52,128	0.00%
2021/10/01	28	127.52	30	124.17	124.00	-2	52,726	0.00%
2021/09/30	15	134.37	11.2	134.87	134.00	3.8	53,156	0.01%
2021/09/29	22	135.57	7.1	135.29	134.00	14.9	53,244	0.03%
2021/09/28	9	135.28	7	135.57	139.00	2	53,458	0.00%
2021/09/27	39	136.46	29	136.22	138.00	10	53,472	0.02%
2021/09/24	17.1	131.72	32.2	131.16	135.00	-15.1	52,807	-0.03%
2021/09/23	13	125.58	7	127.36	124.50	6	52,292	0.01%
2021/09/22	11	123.05	9	124.39	125.00	2	52,340	0.00%
2021/09/17	17	124.50	17.1	124.32	126.50	-0.1	52,383	0.00%
2021/09/16	13	121.00	15	121.40	121.50	-2	52,394	0.00%
2021/09/15	14	120.25	22.9	121.57	120.00	-8.9	52,459	-0.02%
2021/09/14	86.1	123.25	82.1	122.96	121.50	4	52,046	0.01%
2021/09/13	12.1	132.44	10	131.90	129.00	2.1	51,349	0.00%
2021/09/10	17.4	130.94	24	129.77	133.00	-6.6	51,054	-0.01%
2021/09/09	25	134.24	25	134.02	133.00	0	50,598	0.00%
2021/09/08	90	131.63	75.4	132.09	130.50	14.6	50,078	0.03%
2021/09/07	48.6	139.55	50	142.11	138.50	-1.5	49,056	0.00%
2021/09/06	62	156.81	45.2	157.21	153.50	16.8	48,713	0.03%
2021/09/03	55.2	163.91	66	163.33	165.50	-10.8	48,488	-0.02%
2021/09/02	117.2	166.98	108.1	167.00	159.00	9.1	48,252	0.02%	大買/大賣/
2021/09/01	52	162.90	61.2	163.09	167.00	-9.2	46,980	-0.02%
2021/08/31	29	153.53	32.2	153.72	155.00	-3.2	46,231	-0.01%
2021/08/30	16	151.97	8.2	150.53	150.00	7.8	46,138	0.02%
2021/08/27	19.2	151.49	16	151.13	150.00	3.2	46,457	0.01%
2021/08/26	61	159.91	54	159.52	158.00	7	46,194	0.02%
2021/08/25	102.5	162.22	93	162.59	158.50	9.5	45,344	0.02%	大買/
2021/08/24	52.4	158.09	68.2	159.38	163.50	-15.8	43,208	-0.04%
2021/08/23	50	150.13	41	151.05	149.00	9	42,798	0.02%
2021/08/20	60	142.38	72	142.80	144.00	-12	43,009	-0.03%
2021/08/19	65	147.62	59	147.14	135.00	6	42,007	0.01%
2021/08/18	69.2	140.01	81	140.64	150.00	-11.8	40,718	-0.03%
2021/08/17	36.3	140.12	47.4	141.84	137.50	-11	39,881	-0.03%
2021/08/16	31.4	135.33	37	135.70	135.50	-5.7	39,150	-0.01%
2021/08/13	30.4	136.03	30.4	136.31	130.50	0.1	38,780	0.00%
2021/08/12	40.4	133.81	53	134.54	136.50	-12.7	38,600	-0.03%
2021/08/11	32	134.30	15	136.50	128.00	17	38,648	0.04%
2021/08/10	26	133.31	14.1	134.75	135.00	12	38,582	0.03%
2021/08/09	33	143.80	20	143.23	138.50	13	38,319	0.03%
2021/08/06	24.4	147.72	28	148.46	150.00	-3.7	38,020	-0.01%
2021/08/05	60	146.98	57.1	145.56	144.50	3	37,805	0.01%
2021/08/04	77.4	150.96	79.1	151.51	149.50	-1.8	37,759	0.00%
2021/08/03	14	140.61	17	141.06	142.00	-3	36,910	-0.01%
2021/08/02	10	136.40	5	138.20	135.00	5	36,810	0.01%
2021/07/30	61.2	140.25	51.1	139.47	135.00	10.1	36,379	0.03%
2021/07/29	46.1	133.62	41.2	133.06	136.50	4.9	35,710	0.01%
2021/07/28	8.1	134.07	21.5	140.78	132.50	-13.4	34,588	-0.04%
2021/07/27	37	153.07	30.4	152.46	147.00	6.6	34,541	0.02%
2021/07/26	33.5	149.72	43	150.60	155.00	-9.6	33,627	-0.03%
2021/07/23	52.1	146.82	45	145.22	141.00	7.1	32,848	0.02%
2021/07/22	42.2	152.81	33	154.15	153.00	9.2	32,220	0.03%
2021/07/21	6	145.50	10	144.95	147.50	-4	31,411	-0.01%
2021/07/20	32	137.50	33	138.02	134.50	-1	31,298	0.00%
2021/07/19	8.3	135.93	3.5	136.05	134.00	4.9	31,150	0.02%
2021/07/16	37.4	136.77	37	137.84	137.00	0.4	31,080	0.00%
2021/07/15	13.5	126.15	15	125.47	130.00	-1.5	30,465	0.00%
2021/07/14	27	126.07	28	125.66	124.50	-1	30,605	0.00%
2021/07/13	0.5	122.50	9.2	120.67	123.00	-8.7	30,442	-0.03%
2021/07/12	49	112.49	52	112.60	112.00	-3	30,802	-0.01%
2021/07/09	24	102.15	45.5	102.54	105.50	-21.5	29,847	-0.07%
2021/07/08	28	95.31	30	95.09	96.20	-2	29,423	-0.01%
2021/07/07	7	93.04	21.2	92.01	95.50	-14.2	29,117	-0.05%
2021/07/06	16.5	87.43	9	87.08	86.90	7.5	28,520	0.03%
2021/07/05	5	88.34	9.6	87.71	86.20	-4.6	28,772	-0.02%
2021/07/02	8	84.18	10	83.36	86.00	-2	28,994	-0.01%
2021/07/01	5	80.22	1	79.30	78.90	4	29,316	0.01%
2021/06/30	5	81.14	6	81.03	80.30	-1	29,785	0.00%
2021/06/29	12	83.14	6	82.92	81.10	6	31,403	0.02%
2021/06/28	7	84.63	6	85.55	84.90	1	33,429	0.00%
2021/06/25	8.6	84.50	17	84.46	84.30	-8.5	34,038	-0.02%
2021/06/24	27	83.02	17	83.65	83.50	10	33,812	0.03%
2021/06/23	14	82.04	6	80.42	82.40	8	33,654	0.02%
2021/06/22	22	82.43	16	80.77	79.20	6	33,733	0.02%
2021/06/21	3	79.70	4	79.35	79.90	-1	33,417	0.00%
2021/06/18	5	80.10	8	80.09	79.60	-3	33,176	-0.01%
2021/06/17	5.1	80.47	16	79.48	81.50	-10.9	33,009	-0.03%
2021/06/16	19.2	81.08	26	80.59	79.90	-6.8	32,827	-0.02%
2021/06/15	3	83.03	3	83.90	82.30	0	32,627	0.00%
2021/06/11	43.6	84.64	30	84.51	83.00	13.6	32,497	0.04%
2021/06/10	27	83.56	24	83.32	83.10	3	31,950	0.01%
2021/06/09	20	79.72	19	79.36	78.60	1	31,065	0.00%
2021/06/08	8.2	77.44	16	77.54	77.00	-7.8	30,472	-0.03%
2021/06/07	41	84.44	25	84.36	83.10	16	29,770	0.05%
2021/06/04	26	87.29	26	86.99	86.00	0	29,326	0.00%
2021/06/03	17.2	86.77	12	86.37	85.70	5.2	28,631	0.02%
2021/06/02	38.4	84.65	28	83.66	83.00	10.4	28,030	0.04%
2021/06/01	31	83.30	44	84.04	86.10	-13	27,484	-0.05%
2021/05/31	73	83.94	57	83.17	81.90	16	26,770	0.06%
2021/05/28	24	78.43	37	77.92	79.20	-13	25,574	-0.05%
2021/05/27	30	69.70	31	70.34	72.00	-1	24,303	0.00%
2021/05/26	10	68.93	11	68.78	68.50	-1	23,964	0.00%
2021/05/25	31	69.99	29	69.58	68.20	2	23,809	0.01%
2021/05/24	14	66.74	16	66.76	66.80	-2	23,310	-0.01%
2021/05/21	2	65.20	7	64.36	64.00	-5	23,089	-0.02%
2021/05/20	7	64.56	7	64.36	62.90	0	23,202	0.00%
2021/05/19	50	63.67	51	63.75	66.00	-1	23,128	0.00%
2021/05/18	14	60.06	12	61.63	62.90	2	22,850	0.01%
2021/05/17	40	60.44	30	61.45	57.20	10	22,602	0.04%
2021/05/14	19	65.57	19	65.01	63.50	0	22,280	0.00%
2021/05/13	46	63.06	49	62.90	62.90	-3	21,942	-0.01%
2021/05/12	21	66.69	16	66.84	63.50	5	21,570	0.02%
2021/05/11	14.3	67.96	6.2	67.63	67.00	8.1	20,854	0.04%
2021/05/10	25	72.00	38.6	72.49	74.00	-13.6	20,353	-0.07%
2021/05/07	0	0.00	15.1	66.64	67.30	-15.1	19,787	-0.08%
2021/05/06	75.1	62.20	41	62.49	61.20	34.1	19,751	0.17%
2021/05/05	2.5	65.32	9	66.88	62.80	-6.5	19,622	-0.03%
2021/05/04	14.1	62.12	11	63.27	64.40	3.1	19,451	0.02%
2021/05/03	10	67.32	5	67.70	67.00	5	19,143	0.03%
2021/04/29	11	69.27	21	70.12	69.00	-10	18,981	-0.05%
2021/04/28	17.2	70.36	18	70.66	69.60	-0.8	18,872	0.00%
2021/04/27	18.5	72.82	3	73.17	72.10	15.5	18,631	0.08%
2021/04/26	6	76.03	5	75.70	75.40	1	18,336	0.01%
2021/04/23	9	74.90	12.1	74.13	74.40	-3.1	17,959	-0.02%
2021/04/22	22	75.10	7	75.73	72.60	15	17,593	0.09%
2021/04/21	12	73.42	9.7	73.25	73.40	2.3	17,087	0.01%
2021/04/20	45	72.34	46	72.33	73.00	-1	16,800	-0.01%
2021/04/19	23	71.07	17.6	71.11	70.00	5.4	16,096	0.03%
2021/04/16	19	69.31	25	69.66	71.10	-6	15,114	-0.04%
2021/04/15	13.5	64.66	3	64.13	64.70	10.5	14,251	0.07%
2021/04/14	9	62.91	10	61.87	63.70	-1	13,976	-0.01%
2021/04/13	13.4	67.10	18	66.69	65.60	-4.6	13,548	-0.03%
2021/04/12	0	0.00	6	66.43	66.70	-6	12,897	-0.05%
2021/04/09	11	62.71	5	61.04	60.70	6	12,824	0.05%
2021/04/08	18.2	66.51	29	66.49	64.00	-10.8	12,398	-0.09%
2021/04/07	13.2	63.60	5	64.20	64.20	8.2	11,648	0.07%
2021/04/06	6	58.50	16	58.20	58.40	-10	11,053	-0.09%
2021/04/01	64	58.97	68	59.25	58.20	-4	10,491	-0.04%
2021/03/31	42	55.80	84	56.76	57.40	-42	8,769	-0.48%
2021/03/30	34	49.43	117.3	49.46	52.20	-83.3	6,590	-1.26%	大賣/
2021/03/29	2	48.15	8	47.89	47.50	-6	5,909	-0.10%
2021/03/26	4	47.24	16	47.58	47.45	-12	5,852	-0.21%
2021/03/25	23	47.05	30	46.76	47.00	-7	5,689	-0.12%
2021/03/22	0	0.00	1	45.00	45.10	-1	5,465	-0.02%
2021/03/18	1	44.90	1	45.10	45.00	0	5,742	0.00%
2021/03/17	5	45.61	2	45.65	45.15	3	5,847	0.05%
2021/03/16	1	46.30	1	45.95	46.50	0	5,917	0.00%
2021/03/15	2	45.38	1	45.25	45.50	1	6,056	0.02%
2021/03/12	1	44.60	0	0.00	44.60	1	6,178	0.02%
2021/03/11	1	44.25	0	0.00	44.60	1	6,587	0.02%
2021/03/10	12	43.93	0	0.00	43.90	12	6,813	0.18%
2021/03/08	2	44.18	0	0.00	43.95	2	7,316	0.03%
2021/03/05	0	0.00	1	44.30	44.30	-1	7,337	-0.01%
2021/03/04	3	45.23	0	0.00	45.00	3	7,367	0.04%
2021/03/03	1	45.05	2	45.30	46.20	-1	7,644	-0.01%
2021/03/02	0	0.00	1	46.65	46.30	-1	7,592	-0.01%
2021/02/26	21	46.94	22	47.31	47.35	-1	7,537	-0.01%
2021/02/24	0	0.00	5	47.40	46.70	-5	7,609	-0.07%
2021/02/22	83	47.98	3	46.98	47.45	80	7,530	1.06%
2021/02/19	12	47.17	13	47.33	47.45	-1	7,275	-0.01%
2021/02/18	0	0.00	2	47.03	46.85	-2	7,114	-0.03%
2021/02/17	1	45.30	3	45.83	46.15	-2	7,002	-0.03%
2021/01/29	2	43.53	2	43.25	43.10	0	6,909	0.00%
2021/01/28	1	44.70	0	0.00	44.35	1	6,858	0.01%
2021/01/27	2	45.05	0	0.00	45.45	2	6,841	0.03%
2021/01/26	2	45.15	0	0.00	44.70	2	6,806	0.03%
2021/01/22	0	0.00	8	44.13	44.65	-8	6,759	-0.12%
2021/01/21	4	44.94	0	0.00	44.05	4	6,733	0.06%
2021/01/20	3	45.40	2	46.30	45.10	1	6,699	0.01%
2021/01/19	0	0.00	40	46.79	46.10	-40	6,581	-0.61%
2021/01/18	3	46.17	3	45.92	46.10	0	6,537	0.00%
2021/01/15	16.8	48.29	1	48.90	47.30	15.8	6,465	0.24%
2021/01/14	42	47.85	11	47.70	48.20	31	6,337	0.49%
2021/01/13	0	0.00	11	46.73	46.55	-11	6,131	-0.18%
2021/01/12	0	0.00	14	47.28	46.15	-14	6,067	-0.23%
2021/01/11	7	46.94	58	47.05	47.50	-51	5,985	-0.85%
2021/01/08	3	45.75	7	45.45	45.35	-4	5,832	-0.07%
2021/01/06	6	45.88	1	45.70	45.65	5	5,914	0.08%
2021/01/05	1	46.70	0	0.00	46.85	1	5,892	0.02%
2021/01/04	34	47.57	31	48.46	47.65	3	5,976	0.05%
2020/12/31	2	47.78	8	47.39	47.45	-6	5,860	-0.10%
2020/12/30	1	46.50	0	0.00	46.70	1	5,800	0.02%
2020/12/29	11	46.25	20	46.40	46.20	-9	5,800	-0.16%
2020/12/28	6	46.58	3.1	46.59	46.65	2.9	5,771	0.05%
2020/12/25	18.3	46.11	0	0.00	46.40	18.3	5,712	0.32%
2020/12/24	0	0.00	2	46.68	46.75	-2	5,641	-0.04%
2020/12/23	6	45.80	16	46.11	46.20	-10	5,543	-0.18%
2020/12/22	21	45.53	13	45.70	44.90	8	5,383	0.15%
2020/12/21	3	43.55	0	0.00	45.05	3	5,259	0.06%
2020/12/18	6	44.98	0	0.00	44.75	6	5,182	0.12%
2020/12/17	2	44.90	4	45.00	45.00	-2	5,165	-0.04%
2020/12/16	1	45.35	1	45.30	45.30	0	5,161	0.00%
2020/12/15	1.6	45.80	12	45.24	45.15	-10.4	5,109	-0.20%
2020/12/14	7	47.41	2	47.85	47.40	5	4,874	0.10%
2020/12/11	6	47.78	33	48.86	46.95	-27	4,843	-0.56%
2020/12/10	33	48.68	2	49.28	48.25	31	4,790	0.65%
2020/12/09	67	51.07	56	51.39	51.00	11	4,654	0.24%
2020/12/08	29	49.68	22	49.99	50.20	7	4,480	0.16%
2020/12/07	24	50.53	28	50.58	50.80	-4	4,324	-0.09%
2020/12/04	73	48.72	7	48.86	48.75	66	3,916	1.69%
2020/12/03	58	47.83	48	48.22	47.50	10	3,684	0.27%
2020/12/02	2	46.58	1	45.35	46.45	1	3,307	0.03%
2020/12/01	0	0.00	1	44.55	45.50	-1	3,232	-0.03%
2020/11/30	2	45.28	9	45.42	45.20	-7	3,333	-0.21%
2020/11/27	12	46.36	5	46.46	45.75	7	3,579	0.20%
2020/11/25	1	44.00	0	0.00	43.75	1	3,232	0.03%
2020/11/24	0	0.00	5	44.25	43.90	-5	3,200	-0.16%
2020/11/23	4	44.63	49	44.03	44.80	-45	3,145	-1.43%
2020/11/20	6	43.39	0	0.00	43.70	6	2,993	0.20%
2020/11/19	10	42.45	0	0.00	42.50	10	2,942	0.34%
2020/11/13	6	41.43	0	0.00	41.90	6	3,028	0.20%
2020/11/12	10	42.68	0	0.00	42.55	10	3,059	0.33%
2020/11/06	0	0.00	1	42.25	41.90	-1	3,206	-0.03%
2020/11/04	1	41.80	0	0.00	41.70	1	3,371	0.03%
2020/11/03	1	41.75	0	0.00	41.65	1	3,397	0.03%
2020/11/02	1	40.95	0	0.00	40.90	1	3,436	0.03%
2020/10/30	1	41.70	0	0.00	41.40	1	3,457	0.03%
2020/10/29	1	42.00	0	0.00	42.20	1	3,572	0.03%
2020/10/28	2	42.50	0	0.00	42.10	2	3,609	0.06%
2020/10/27	5	43.47	0	0.00	43.85	5	3,619	0.14%
2020/10/22	4	44.23	0	0.00	43.50	4	3,787	0.11%
2020/10/21	3	45.65	0	0.00	45.60	3	3,744	0.08%
2020/10/20	0	0.00	2	45.75	45.75	-2	3,749	-0.05%
2020/10/19	0	0.00	3	45.80	45.65	-3	3,768	-0.08%
2020/10/16	1	45.55	1	45.30	45.30	0	3,780	0.00%
2020/10/15	8	46.31	1	46.60	46.10	7	3,764	0.19%
2020/10/14	0	0.00	1	46.50	46.50	-1	3,768	-0.03%
2020/10/13	0	0.00	5	45.63	45.85	-5	3,693	-0.14%
2020/10/12	4	45.95	2	45.50	45.50	2	3,642	0.05%
2020/10/08	1	45.20	2	45.10	45.15	-1	3,536	-0.03%
2020/10/07	2	44.80	1	44.90	44.55	1	3,507	0.03%
2020/10/06	1	44.10	0	0.00	44.10	1	3,465	0.03%
2020/10/05	1	42.60	0	0.00	42.80	1	3,508	0.03%
2020/09/28	3	41.60	3	41.75	41.70	0	4,303	0.00%
2020/09/24	1	42.40	0	0.00	42.05	1	4,396	0.02%
2020/09/22	1	45.05	1	43.80	44.00	0	4,399	0.00%
2020/09/21	6	45.50	3	45.05	45.05	3	4,359	0.07%
2020/09/18	1	45.10	0	0.00	45.20	1	4,321	0.02%
2020/09/17	2	45.60	0	0.00	45.25	2	4,319	0.05%
2020/09/16	0	0.00	3	45.30	45.30	-3	4,300	-0.07%
2020/09/09	6	44.01	5	44.35	44.35	1	4,145	0.02%
2020/09/08	5	45.09	3	44.75	44.75	2	4,132	0.05%
2020/09/07	0	0.00	7	44.90	44.75	-7	4,107	-0.17%
2020/09/04	0	0.00	1	44.55	44.90	-1	4,073	-0.02%
2020/09/03	3	45.70	8	45.85	45.50	-5	4,036	-0.12%
2020/09/02	5	46.77	12	46.85	46.60	-7	3,899	-0.18%
2020/08/27	0	0.00	1	43.25	43.15	-1	3,720	-0.03%
2020/08/26	1	43.60	0	0.00	43.60	1	3,725	0.03%
2020/08/25	1	43.50	1	43.80	43.80	0	3,756	0.00%
2020/08/20	1	42.30	3	42.15	42.55	-2	3,846	-0.05%
2020/08/19	3	44.38	0	0.00	44.00	3	3,804	0.08%
2020/08/18	1	45.90	0	0.00	45.65	1	3,761	0.03%
2020/08/17	4	45.40	9	46.10	46.65	-5	3,716	-0.13%
2020/08/14	5	45.30	3	45.48	45.60	2	3,649	0.05%
2020/08/13	16	46.55	0	0.00	45.95	16	3,628	0.44%
2020/08/12	1	45.05	0	0.00	45.15	1	3,551	0.03%
2020/08/11	2	45.65	2	45.55	44.95	0	3,516	0.00%
2020/08/10	2	47.53	0	0.00	47.30	2	3,459	0.06%
2020/08/07	0	0.00	5	46.80	47.10	-5	3,354	-0.15%
2020/08/05	0	0.00	0.4	47.00	47.00	-0.4	3,283	-0.01%
2020/08/04	4	47.39	20	48.04	47.00	-16	3,286	-0.49%
2020/08/03	19	46.40	0	0.00	46.40	19	3,226	0.59%
2020/07/31	3.4	45.72	9	45.73	46.30	-5.7	3,255	-0.17%
2020/07/30	7	45.39	2	45.20	46.00	5	3,211	0.16%
2020/07/29	6	44.83	0	0.00	44.95	6	3,135	0.19%
2020/07/28	2	43.75	1.4	44.56	42.70	0.7	3,103	0.02%
2020/07/23	0	0.00	5	45.00	44.20	-5	2,999	-0.17%
2020/07/22	5	44.45	10	43.60	44.60	-5	2,977	-0.17%
2020/07/16	0	0.00	1	42.00	42.30	-1	2,866	-0.03%
2020/07/15	11	41.85	0	0.00	41.70	11	2,861	0.38%
2020/07/10	1	44.00	2	44.05	43.70	-1	2,895	-0.03%
2020/07/09	0	0.00	2	45.93	45.55	-2	2,814	-0.07%
2020/07/08	15.4	48.21	16	48.35	47.45	-0.7	2,649	-0.02%
2020/07/07	3	43.73	1	45.35	45.35	2	2,235	0.09%
2020/07/03	0	0.00	2	40.60	40.85	-2	1,990	-0.10%
2020/07/02	1	39.75	0	0.00	40.40	1	1,919	0.05%
2020/06/29	0	0.00	2	38.40	38.35	-2	1,924	-0.10%
2020/06/22	0	0.00	1	39.80	38.70	-1	1,906	-0.05%
2020/06/19	2	39.20	0	0.00	39.20	2	1,867	0.11%
2020/06/18	1	38.50	0	0.00	38.35	1	1,857	0.05%
2020/06/12	1	37.55	3	37.00	38.00	-2	1,895	-0.11%
2020/06/08	4	40.28	5	39.75	39.55	-1	1,954	-0.05%
2020/06/05	0	0.00	2	40.15	40.10	-2	1,936	-0.10%
2020/06/03	0	0.00	2	38.75	38.75	-2	2,000	-0.10%
2020/06/01	1	38.40	0	0.00	38.40	1	2,002	0.05%
2020/05/29	0	0.00	2	39.05	39.05	-2	1,963	-0.10%
2020/05/25	0	0.00	2	37.90	38.10	-2	1,824	-0.11%
2020/05/22	0	0.00	1	37.50	37.30	-1	1,799	-0.06%
2020/05/21	2	36.80	0	0.00	36.95	2	1,780	0.11%
2020/05/18	0	0.00	1	35.40	35.05	-1	1,831	-0.05%
2020/05/15	2	36.25	1	36.20	36.00	1	1,816	0.06%
2020/05/14	2	37.00	0	0.00	36.85	2	1,798	0.11%
2020/05/13	1	37.65	0	0.00	37.95	1	1,782	0.06%
2020/05/12	1	38.15	0	0.00	38.15	1	1,772	0.06%
2020/05/11	1	38.30	0	0.00	38.30	1	1,763	0.06%
2020/05/08	2	39.33	2	39.25	39.15	0	1,720	0.00%
2020/05/07	3	39.42	1	37.90	39.15	2	1,648	0.12%
2020/05/06	2	37.40	0	0.00	37.40	2	1,566	0.13%
2020/05/04	1	36.30	0	0.00	36.25	1	1,529	0.07%
2020/04/30	0	0.00	10	37.57	37.70	-10	1,516	-0.66%
2020/04/23	10	35.99	1	35.75	36.00	9	1,565	0.58%
2020/04/22	0	0.00	1	35.95	35.60	-1	1,564	-0.06%
2020/04/21	1	35.45	1	36.15	35.15	0	1,563	0.00%
2020/04/17	1	38.20	1	37.60	37.25	0	1,546	0.00%
2020/04/14	1	34.55	0	0.00	34.75	1	1,400	0.07%
2020/04/13	0	0.00	1	34.60	34.00	-1	1,394	-0.07%
2020/04/10	1	34.15	0	0.00	34.00	1	1,392	0.07%
2020/04/09	1	34.20	0	0.00	34.15	1	1,431	0.07%
2020/03/19	0	0.00	5	27.20	27.20	-5	1,415	-0.35%
2020/03/17	0	0.00	6	30.21	30.20	-6	1,399	-0.43%
2020/03/16	2	34.80	0	0.00	32.25	2	1,381	0.14%
2020/03/03	1	41.75	0	0.00	41.40	1	1,469	0.07%
2020/02/27	2	41.23	2	41.45	41.45	0	1,534	0.00%
2020/02/25	0	0.00	1	42.95	42.90	-1	1,527	-0.07%
2020/02/20	11	44.33	12	44.30	44.10	-1	1,556	-0.06%
2020/02/19	9	41.41	11	41.93	42.20	-2	1,519	-0.13%
2020/02/12	0	0.00	1	41.60	41.55	-1	1,565	-0.06%
2020/02/10	0	0.00	2	40.45	40.60	-2	1,588	-0.13%
2020/02/04	4	41.26	6	41.41	41.45	-2	1,628	-0.12%
2020/01/31	3	41.62	0	0.00	41.20	3	1,670	0.18%
2020/01/30	1	41.50	0	0.00	41.45	1	1,790	0.06%
2020/01/20	2	45.93	0	0.00	45.85	2	1,782	0.11%
2020/01/17	3	46.18	0	0.00	46.10	3	1,778	0.17%
2020/01/09	1	46.10	0	0.00	46.10	1	1,914	0.05%
2020/01/08	1	46.40	0	0.00	46.10	1	1,972	0.05%
2020/01/07	0	0.00	10	46.23	46.25	-10	1,999	-0.50%
2020/01/06	0	0.00	2	46.60	46.50	-2	2,008	-0.10%
2020/01/03	3	47.30	0	0.00	47.20	3	2,008	0.15%
2019/12/30	2	47.53	0	0.00	47.10	2	1,936	0.10%
2019/12/27	1	47.50	7	47.69	47.55	-6	1,933	-0.31%
2019/12/26	0	0.00	0.6	47.25	47.25	-0.6	1,921	-0.03%
2019/12/25	0	0.00	5	47.10	47.00	-5	1,941	-0.26%
2019/12/24	1	47.05	36	47.32	47.00	-35	1,937	-1.81%
2019/12/17	1	46.90	0	0.00	46.85	1	1,952	0.05%
2019/12/16	0	0.00	1	46.35	46.80	-1	1,961	-0.05%
2019/12/13	1	46.70	0	0.00	46.15	1	1,959	0.05%
2019/12/11	0	0.00	3	46.70	46.60	-3	1,972	-0.15%
2019/12/10	0	0.00	1	47.10	47.00	-1	1,987	-0.05%
2019/12/06	2	47.30	1	47.00	47.10	1	2,110	0.05%
2019/12/04	2	46.33	1	46.25	46.35	1	2,182	0.05%
2019/12/03	0	0.00	1	46.60	46.65	-1	2,211	-0.05%
2019/12/02	14	46.99	2	47.18	46.40	12	2,217	0.54%
2019/11/29	24	49.61	30.3	49.98	48.35	-6.3	2,186	-0.29%
2019/11/26	13	47.54	1	47.60	47.25	12	2,061	0.58%
2019/11/25	1	47.40	3	47.73	47.70	-2	2,041	-0.10%
2019/11/21	2	46.40	0	0.00	46.60	2	2,094	0.10%
2019/11/19	1	47.55	0	0.00	47.45	1	2,202	0.05%
2019/11/18	0	0.00	6	47.84	47.95	-6	2,206	-0.27%
2019/11/15	0	0.00	1	47.35	47.45	-1	2,238	-0.04%
2019/11/11	1	46.50	0	0.00	46.30	1	2,258	0.04%
2019/11/08	0	0.00	1	47.00	47.05	-1	2,247	-0.04%
2019/10/31	25	46.68	2	46.85	46.50	23	2,265	1.02%
2019/10/30	2	46.95	0	0.00	47.50	2	2,249	0.09%
2019/10/29	28	48.19	3	47.48	47.25	25	2,313	1.08%
2019/10/28	8	48.39	3	48.77	48.35	5	2,408	0.21%
2019/10/25	0	0.00	1	49.80	49.85	-1	2,298	-0.04%
2019/10/23	2	48.90	5	49.55	49.15	-3	2,286	-0.13%
2019/10/21	5	48.60	1	48.60	49.20	4	2,288	0.17%
2019/10/18	8	49.09	5	49.44	48.85	3	2,296	0.13%
2019/10/16	0	0.00	3	50.87	50.30	-3	2,269	-0.13%
2019/10/15	4	50.95	0	0.00	51.10	4	2,248	0.18%
2019/09/25	3	49.90	0	0.00	50.40	3	2,273	0.13%
2019/09/24	2	50.80	0	0.00	50.50	2	2,293	0.09%
2019/09/20	14	51.10	1	51.10	51.00	13	2,277	0.57%
2019/09/09	2	53.20	8	53.16	52.80	-6	2,163	-0.28%
2019/09/06	5	52.70	0	0.00	51.80	5	2,061	0.24%
2019/08/30	1	51.10	0	0.00	50.90	1	1,883	0.05%
2019/08/23	0	0.00	13	49.99	50.80	-13	1,647	-0.79%
2019/08/22	0	0.00	5	49.55	49.30	-5	1,548	-0.32%
2019/08/20	10	49.60	13	49.40	49.50	-3	1,515	-0.20%
2019/08/16	0	0.00	1	47.40	47.50	-1	1,457	-0.07%
2019/08/14	0	0.00	2	46.98	46.95	-2	1,443	-0.14%
2019/08/12	0	0.00	1	46.65	46.30	-1	1,429	-0.07%
2019/08/05	5	47.40	0	0.00	47.30	5	1,407	0.36%
2019/08/02	2	47.68	0	0.00	47.30	2	1,407	0.14%
2019/08/01	1	49.35	1	49.30	49.45	0	1,378	0.00%
2019/07/31	5	50.45	3	49.92	49.70	2	1,375	0.15%
2019/07/30	5	52.86	1	52.70	52.00	4	1,298	0.31%
2019/07/26	0	0.00	19	50.78	51.30	-19	1,160	-1.64%
2019/07/24	0	0.00	8	51.53	51.70	-8	1,129	-0.71%
2019/07/23	5	50.50	0	0.00	50.40	5	1,132	0.44%
2019/07/19	5	50.80	1	50.30	51.20	4	1,111	0.36%
2019/07/16	1	50.00	0	0.00	49.95	1	1,086	0.09%
2019/07/15	0	0.00	3	50.60	50.60	-3	1,094	-0.27%
2019/07/11	6	49.82	5	50.32	50.30	1	1,112	0.09%
2019/07/10	13	48.72	2	49.20	49.60	11	1,085	1.01%
2019/07/02	1	48.05	0	0.00	48.20	1	1,135	0.09%
2019/07/01	0	0.00	12	47.77	48.00	-12	1,149	-1.04%
2019/06/21	1	46.85	6	45.52	45.65	-5	1,287	-0.39%
2019/06/20	5	44.65	1	45.45	45.60	4	1,281	0.31%
2019/06/13	1	44.45	0	0.00	44.20	1	1,812	0.06%
2019/05/16	12	46.39	0	0.00	45.00	12	2,308	0.52%
2019/05/10	2	47.08	1	48.00	47.95	1	2,492	0.04%
2019/04/29	6	49.12	0	0.00	48.10	6	2,845	0.21%
2019/04/26	3	50.80	0	0.00	50.80	3	2,894	0.10%
2019/04/24	1	52.40	0	0.00	51.20	1	3,042	0.03%
2019/04/23	2	51.90	0	0.00	51.90	2	3,045	0.07%
2019/04/22	0	0.00	4	52.60	52.70	-4	3,037	-0.13%
2019/04/18	10	50.85	0	0.00	50.40	10	3,009	0.33%
2019/04/16	0	0.00	1	50.70	51.00	-1	3,014	-0.03%
2019/04/12	0	0.00	1	52.20	50.90	-1	2,998	-0.03%
2019/04/09	0	0.00	3	53.47	53.90	-3	2,891	-0.10%
2019/04/08	1	53.60	0	0.00	53.40	1	2,873	0.03%
2019/04/03	0	0.00	2	52.40	52.70	-2	2,836	-0.07%
2019/03/28	2	52.00	0	0.00	51.40	2	2,767	0.07%
2019/03/26	2	53.00	0	0.00	52.00	2	2,714	0.07%
2019/03/22	5	55.00	2	55.00	52.50	3	2,627	0.11%
2019/03/21	1	54.20	5	53.94	53.60	-4	2,509	-0.16%
2019/03/20	5	52.60	2	51.85	53.00	3	2,412	0.12%
2019/03/19	8	51.46	15	51.96	51.90	-7	2,367	-0.30%
2019/03/18	0	0.00	10	49.40	49.20	-10	2,145	-0.47%
2019/03/15	16	48.64	14	48.91	48.25	2	2,131	0.09%
2019/03/12	0	0.00	1	49.00	48.10	-1	2,173	-0.05%
2019/03/08	0	0.00	1	46.60	46.90	-1	2,208	-0.05%
2019/03/06	1	48.00	0	0.00	48.10	1	2,397	0.04%
2019/03/05	1	48.35	0	0.00	48.30	1	2,490	0.04%
2019/02/27	10	47.45	0	0.00	47.35	10	2,509	0.40%
2019/02/26	10	48.28	0	0.00	48.10	10	2,515	0.40%
2019/02/21	1	49.25	37	48.75	49.80	-36	2,425	-1.48%
2019/02/19	5	46.80	0	0.00	46.80	5	2,312	0.22%
2019/02/18	10	47.05	0	0.00	46.60	10	2,297	0.44%
2019/02/15	22	47.82	2	49.25	47.35	20	2,274	0.88%
2019/02/13	0	0.00	1	48.35	48.60	-1	2,158	-0.05%
2019/02/12	1	47.25	0	0.00	47.45	1	2,079	0.05%
2019/01/22	9	47.41	11	47.23	47.50	-2	1,954	-0.10%
2019/01/21	1	50.50	3	49.08	48.15	-2	1,914	-0.10%
2019/01/18	4	46.43	1	46.80	46.80	3	1,678	0.18%
2019/01/17	0	0.00	4	46.63	44.00	-4	1,608	-0.25%
2019/01/16	5	44.90	0	0.00	45.20	5	1,529	0.33%
2019/01/10	0	0.00	3	42.43	41.95	-3	1,493	-0.20%
2019/01/09	7	41.76	4	41.40	42.20	3	1,493	0.20%
2019/01/08	0	0.00	1	40.65	40.65	-1	1,472	-0.07%
2018/12/28	0	0.00	2	39.70	39.70	-2	1,539	-0.13%
2018/12/19	0	0.00	2	41.60	40.90	-2	1,569	-0.13%
2018/12/17	2	41.15	0	0.00	41.10	2	1,583	0.13%
2018/12/14	0	0.00	2	41.70	41.40	-2	1,594	-0.13%
2018/12/12	1	43.00	0	0.00	42.90	1	1,618	0.06%
2018/12/10	0	0.00	1	41.90	41.00	-1	1,629	-0.06%
2018/12/07	3	42.93	1	42.55	42.80	2	1,620	0.12%
2018/12/05	1	47.20	0	0.00	45.90	1	1,601	0.06%
2018/12/04	4	48.95	2	48.35	48.30	2	1,574	0.13%
2018/12/03	1	48.70	1	49.10	48.45	0	1,569	0.00%
2018/11/29	4	47.55	11	47.12	49.20	-7	1,471	-0.48%
2018/11/28	8	45.54	0	0.00	45.40	8	1,334	0.60%
2018/11/23	8	38.67	8	38.93	38.25	0	1,185	0.00%
2018/11/22	1	40.65	1	39.35	39.25	0	1,166	0.00%
2018/11/21	0	0.00	3	38.45	38.00	-3	1,130	-0.27%
2018/11/20	3	38.00	0	0.00	37.90	3	1,124	0.27%
2018/11/12	1	36.45	1	36.50	36.25	0	1,254	0.00%
2018/11/08	1	38.60	0	0.00	37.40	1	1,262	0.08%
2018/11/07	1	37.35	1	37.90	37.90	0	1,267	0.00%
2018/11/02	1	38.90	1	38.25	38.25	0	1,284	0.00%
2018/10/31	0	0.00	1	35.85	36.45	-1	1,261	-0.08%
2018/10/30	1	33.90	0	0.00	33.85	1	1,245	0.08%
2018/10/24	0	0.00	1	36.45	36.25	-1	1,284	-0.08%
2018/10/18	1	36.50	1	36.35	37.00	0	1,297	0.00%
2018/10/02	0	0.00	1	44.75	44.60	-1	1,206	-0.08%
2018/09/12	1	44.90	0	0.00	44.35	1	1,221	0.08%
2018/08/21	3	49.95	3	49.83	51.20	0	1,803	0.00%
2018/08/20	1	52.30	1	53.40	51.80	0	1,809	0.00%
2018/08/07	1	62.30	1	62.70	62.50	0	1,932	0.00%
2018/08/01	2	63.10	2	63.80	64.00	0	2,059	0.00%
2018/07/30	2	64.00	1	64.30	63.00	1	2,067	0.05%
2018/07/27	1	63.70	1	62.80	63.40	0	2,066	0.00%
2018/07/26	1	61.50	0	0.00	61.80	1	2,072	0.05%
2018/07/19	1	62.10	1	61.80	61.50	0	2,250	0.00%
2018/07/16	0	0.00	1	60.90	60.50	-1	2,381	-0.04%
2018/07/13	1	60.40	0	0.00	60.50	1	2,407	0.04%
2018/07/12	0	0.00	1	60.40	60.40	-1	2,422	-0.04%
2018/07/11	1	59.70	0	0.00	59.90	1	2,429	0.04%
2018/07/10	0	0.00	1	61.10	61.30	-1	2,450	-0.04%
2018/07/09	1	60.40	0	0.00	60.40	1	2,458	0.04%
2018/06/25	1	63.00	0	0.00	63.00	1	2,522	0.04%
2018/06/15	0	0.00	3	67.93	66.90	-3	2,621	-0.11%
2018/06/14	0	0.00	2	68.60	68.50	-2	2,611	-0.08%
2018/06/11	5	70.48	0	0.00	71.00	5	2,816	0.18%
2018/06/05	2	68.30	2	67.70	67.70	0	2,852	0.00%
2018/06/01	0	0.00	2	65.30	65.40	-2	2,806	-0.07%
2018/05/31	2	69.00	0	0.00	66.60	2	2,799	0.07%
2018/05/18	0	0.00	1	59.30	59.50	-1	3,116	-0.03%
2018/05/16	0	0.00	4	59.73	61.90	-4	3,175	-0.13%
2018/05/11	4	59.00	1	59.30	59.30	3	3,337	0.09%
2018/05/08	1	58.30	0	0.00	58.10	1	3,484	0.03%
2018/05/07	0	0.00	1	56.00	57.30	-1	3,824	-0.03%
2018/05/03	11	55.78	1	56.10	56.10	10	4,106	0.24%
2018/04/19	0	0.00	3	64.40	63.20	-3	3,962	-0.08%
2018/04/18	1	66.40	3	65.20	63.90	-2	3,956	-0.05%
2018/04/17	0	0.00	4	66.95	66.40	-4	3,924	-0.10%
2018/04/13	3	67.83	4	68.23	67.00	-1	3,916	-0.03%
2018/04/03	1	68.80	0	0.00	69.30	1	4,036	0.02%
2018/03/31	5	71.78	0	0.00	71.40	5	4,047	0.12%
2018/03/30	1	71.80	5	71.88	71.20	-4	4,050	-0.10%
2018/03/29	3	71.67	0	0.00	70.70	3	4,055	0.07%
2018/03/27	1	71.80	0	0.00	71.90	1	4,091	0.02%
2018/03/26	2	71.45	1	72.20	71.30	1	4,127	0.02%
2018/03/21	0	0.00	3	74.93	74.50	-3	4,083	-0.07%
2018/03/19	1	74.50	2	75.40	75.40	-1	4,087	-0.02%
2018/03/16	3	76.40	3	76.77	75.10	0	4,081	0.00%
2018/03/15	6	75.93	1	74.00	76.70	5	3,974	0.13%
2018/03/14	1	74.40	1	73.60	72.90	0	3,800	0.00%
2018/03/13	0	0.00	3	73.33	74.00	-3	3,780	-0.08%
2018/03/12	2	73.20	0	0.00	72.90	2	3,782	0.05%
2018/03/07	1	71.30	0	0.00	69.80	1	3,746	0.03%
2018/03/06	1	71.80	3	72.33	72.00	-2	3,766	-0.05%
2018/03/05	5	72.10	5	72.00	71.80	0	3,774	0.00%
2018/03/02	1	72.00	0	0.00	72.60	1	3,786	0.03%
2018/03/01	1	73.60	1	73.60	73.50	0	3,786	0.00%
2018/02/27	2	74.70	2	74.75	73.00	0	3,792	0.00%
2018/02/26	6	76.38	6	75.97	74.30	0	3,813	0.00%
2018/02/23	0	0.00	1	73.40	72.50	-1	3,599	-0.03%
2018/02/22	1	72.60	1	70.30	72.00	0	3,588	0.00%
2018/02/21	1	70.80	2	69.80	70.90	-1	3,585	-0.03%
2018/02/12	2	69.35	1	71.00	67.80	1	3,546	0.03%
2018/02/09	2	67.00	0	0.00	70.20	2	3,523	0.06%
2018/02/08	2	69.65	1	70.70	70.30	1	3,476	0.03%
2018/02/02	1	74.00	0	0.00	71.60	1	3,287	0.03%
2018/02/01	0	0.00	1	75.40	74.30	-1	3,291	-0.03%
2018/01/31	1	74.00	1	74.50	76.10	0	3,304	0.00%
2018/01/30	12	77.18	12	76.70	75.30	0	3,489	0.00%
2018/01/29	5	74.04	9	73.06	75.70	-4	3,226	-0.12%
2018/01/26	5	69.18	2	69.90	68.90	3	3,025	0.10%
2018/01/19	1	69.00	0	0.00	67.20	1	3,328	0.03%
2018/01/05	0	0.00	1	68.10	67.40	-1	4,639	-0.02%
2018/01/04	1	66.80	0	0.00	67.70	1	4,687	0.02%
2018/01/03	5	64.80	0	0.00	64.50	5	4,610	0.11%
2018/01/02	1	63.40	0	0.00	64.10	1	4,629	0.02%