新唐 (4919)-兆豐-來福券商分點個股進出

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
87.6
漲跌
▲5.4
漲幅
+6.57%
成交量
7,720張
產業
上市半導體類股
1441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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/09/27	3	87.40	1	85.80	87.60	2	3,175	0.06%
2024/09/26	1	82.70	2	84.15	82.20	-1	3,212	-0.03%
2024/09/24	1	79.70	0	0.00	79.60	1	3,372	0.03%
2024/09/23	2	81.05	1	83.10	80.80	1	3,359	0.03%
2024/09/20	1	80.90	1	82.30	81.80	0	3,383	0.00%
2024/09/18	1	79.90	1	79.20	78.90	0	3,546	0.00%
2024/09/13	1	79.80	0	0.00	80.80	1	3,651	0.03%
2024/09/10	1	78.50	0	0.00	78.40	1	3,726	0.03%
2024/09/09	0	0.00	1	80.50	80.90	-1	3,714	-0.03%
2024/09/03	2	86.35	0	0.00	85.20	2	3,704	0.05%
2024/08/29	1	87.50	0	0.00	87.80	1	3,656	0.03%
2024/08/28	4	88.30	4	87.55	88.70	0	3,674	0.00%
2024/08/26	0	0.00	1	90.30	89.20	-1	3,668	-0.03%
2024/08/22	2	88.25	0	0.00	87.90	2	3,789	0.05%
2024/08/13	15	84.20	1	84.00	83.20	14	3,757	0.37%
2024/08/12	1	84.40	0	0.00	83.80	1	3,727	0.03%
2024/08/09	1	84.00	0	0.00	81.20	1	3,688	0.03%
2024/08/08	2.7	81.97	1	83.30	81.20	1.7	3,602	0.05%
2024/08/06	1	81.50	0.5	81.60	81.50	0.5	3,419	0.01%
2024/08/05	3	90.50	0	0.00	90.50	3	3,270	0.09%
2024/08/02	15.8	102.15	0	0.00	100.50	15.8	3,266	0.48%
2024/07/29	1	113.50	0	0.00	113.00	1	3,220	0.03%
2024/07/26	1	116.00	0	0.00	115.50	1	3,218	0.03%
2024/07/22	1	118.00	5	116.00	115.00	-4	3,223	-0.12%
2024/07/19	0	0.00	1	120.50	118.50	-1	3,193	-0.03%
2024/07/18	13	120.46	0	0.00	121.00	13	3,175	0.41%
2024/07/17	1	123.00	0	0.00	122.50	1	3,146	0.03%
2024/07/16	2	124.00	0	0.00	124.00	2	3,153	0.06%
2024/07/15	3	123.67	0	0.00	123.00	3	3,226	0.09%
2024/07/12	1	123.50	1	123.50	123.50	0	3,281	0.00%
2024/07/11	1	123.50	0	0.00	123.50	1	3,298	0.03%
2024/07/10	2	124.00	1	123.50	123.50	1	3,320	0.03%
2024/07/09	2	123.50	0	0.00	124.00	2	3,342	0.06%
2024/07/08	2	125.25	1	124.00	124.00	1	3,313	0.03%
2024/07/05	1	126.00	3	128.17	128.50	-2	3,254	-0.06%
2024/07/04	1	125.00	0	0.00	126.00	1	3,194	0.03%
2024/07/03	2	125.25	0	0.00	126.50	2	3,131	0.06%
2024/07/02	3	124.50	1	125.50	126.50	2	3,033	0.07%
2024/07/01	2	124.00	0	0.00	124.50	2	2,893	0.07%
2024/06/28	2	127.50	2	126.50	128.00	0	2,765	0.00%
2024/06/26	0	0.00	1	130.50	130.00	-1	2,515	-0.04%
2024/06/25	1	131.00	1	130.50	131.00	0	2,413	0.00%
2024/06/21	1	128.50	0	0.00	128.50	1	2,206	0.05%
2024/06/20	0	0.00	2	128.00	127.50	-2	2,130	-0.09%
2024/06/19	1	126.00	0	0.00	125.50	1	2,123	0.05%
2024/06/18	0	0.00	3	128.50	128.00	-3	2,129	-0.14%
2024/06/12	0	0.00	1	124.50	125.00	-1	2,110	-0.05%
2024/06/07	3	123.83	0	0.00	123.50	3	2,092	0.14%
2024/06/04	1	125.00	1	125.50	124.50	0	2,142	0.00%
2024/06/03	0	0.00	10	126.00	125.50	-10	2,168	-0.46%
2024/05/29	3	130.67	0	0.00	128.50	3	2,177	0.14%
2024/05/28	0	0.00	6	129.00	131.50	-6	2,142	-0.28%
2024/05/27	3	124.00	0	0.00	123.00	3	2,040	0.15%
2024/05/21	1	127.50	2	126.75	127.00	-1	2,064	-0.05%
2024/05/17	3	122.83	2	123.75	123.00	1	2,036	0.05%
2024/05/15	0	0.00	1	124.50	125.00	-1	2,074	-0.05%
2024/05/13	1	122.00	0	0.00	122.50	1	2,115	0.05%
2024/05/09	1	122.50	0	0.00	122.50	1	2,111	0.05%
2024/05/08	1	123.50	0	0.00	124.00	1	2,097	0.05%
2024/05/06	1	123.50	0	0.00	123.50	1	2,067	0.05%
2024/04/25	0	0.00	2	131.00	127.50	-2	1,914	-0.10%
2024/04/22	2	128.00	0	0.00	127.50	2	1,914	0.10%
2024/04/19	1	132.50	3	130.00	127.00	-2	1,898	-0.11%
2024/04/18	5	130.50	3	131.17	132.50	2	1,831	0.11%
2024/04/15	0	0.00	2	130.00	129.00	-2	1,793	-0.11%
2024/04/12	0	0.00	3	129.00	129.50	-3	1,774	-0.17%
2024/04/11	5	127.00	2	127.50	127.50	3	1,797	0.17%
2024/04/10	2	130.00	0	0.00	127.50	2	1,826	0.11%
2024/04/02	0	0.00	1	125.50	126.50	-1	1,884	-0.05%
2024/04/01	1	124.50	0	0.00	124.50	1	1,860	0.05%
2024/03/28	2	123.00	1	123.50	124.00	1	1,840	0.05%
2024/03/26	0	0.00	5	122.50	122.00	-5	1,831	-0.27%
2024/03/25	1	124.00	0	0.00	123.00	1	1,834	0.05%
2024/03/22	0	0.00	1	123.50	123.50	-1	1,847	-0.05%
2024/03/21	2	123.25	1	123.50	122.00	1	1,896	0.05%
2024/03/20	0	0.00	1	123.50	123.00	-1	1,956	-0.05%
2024/03/19	11	121.05	1	123.50	121.50	10	2,010	0.50%
2024/03/15	11	121.00	0	0.00	120.00	11	2,010	0.55%
2024/03/13	1	121.50	0	0.00	122.00	1	2,048	0.05%
2024/03/12	2	124.00	0	0.00	124.00	2	2,096	0.10%
2024/03/11	0	0.00	1	126.00	125.00	-1	2,118	-0.05%
2024/03/08	4	125.38	1	124.50	122.00	3	2,162	0.14%
2024/03/07	4	125.38	2	125.75	125.50	2	2,176	0.09%
2024/03/06	3	127.67	3	128.00	127.00	0	2,210	0.00%
2024/03/05	0	0.00	2	128.50	128.50	-2	2,317	-0.09%
2024/02/29	1	128.00	0	0.00	129.00	1	2,825	0.04%
2024/02/27	1	132.50	1	129.00	128.50	0	2,883	0.00%
2024/02/26	1	129.50	0	0.00	129.50	1	2,944	0.03%
2024/02/20	1	132.00	1	130.50	131.50	0	3,139	0.00%
2024/02/19	8	131.50	3	131.83	132.50	5	3,190	0.16%
2024/02/01	0	0.00	3	129.00	129.00	-3	3,452	-0.09%
2024/01/24	0	0.00	1	132.00	131.00	-1	3,620	-0.03%
2024/01/16	1	135.50	0	0.00	135.50	1	3,627	0.03%
2024/01/11	0	0.00	1	136.00	136.00	-1	3,698	-0.03%
2024/01/10	3	134.83	0	0.00	134.50	3	3,780	0.08%
2024/01/09	0.2	134.00	0	0.00	135.00	0.2	3,800	0.01%
2024/01/05	0	0.00	1	142.00	139.50	-1	3,835	-0.03%
2023/12/29	0	0.00	2	140.00	142.00	-2	3,793	-0.05%
2023/12/28	2.2	143.91	0.2	143.50	142.00	2	3,785	0.05%
2023/12/22	0	0.00	1	139.00	139.50	-1	3,734	-0.03%
2023/12/18	0	0.00	1	137.50	137.50	-1	3,749	-0.03%
2023/12/15	0.2	142.00	3	142.00	141.00	-2.8	3,721	-0.08%
2023/12/14	0	0.00	0.3	147.50	148.50	-0.3	3,738	-0.01%
2023/12/13	0.1	144.00	1	144.50	143.50	-0.9	3,695	-0.02%
2023/12/12	1	145.50	2	145.00	145.00	-1	3,705	-0.03%
2023/12/07	1	142.00	0	0.00	142.00	1	3,886	0.03%
2023/12/06	0.1	145.50	0	0.00	145.50	0.1	3,856	0.00%
2023/12/05	1	145.50	0	0.00	146.00	1	3,838	0.03%
2023/12/04	0	0.00	1	150.00	149.50	-1	3,806	-0.03%
2023/12/01	0	0.00	5	149.50	149.50	-5	3,798	-0.13%
2023/11/30	0	0.00	1	149.50	148.50	-1	3,801	-0.03%
2023/11/29	4.1	149.57	9	148.61	149.50	-4.9	3,692	-0.13%
2023/11/28	2	142.25	1	144.50	144.00	1	3,441	0.03%
2023/11/27	6	143.08	12	143.63	141.50	-6	3,349	-0.18%
2023/11/24	0	0.00	1	141.50	139.00	-1	3,216	-0.03%
2023/11/22	1	138.00	6.4	140.41	140.50	-5.4	3,120	-0.17%
2023/11/21	0	0.00	1.1	138.45	138.00	-1.1	3,036	-0.04%
2023/11/20	1	138.50	0	0.00	138.50	1	3,037	0.03%
2023/11/17	0	0.00	14	139.14	138.50	-14	3,057	-0.46%
2023/11/16	0	0.00	1	137.50	136.50	-1	3,041	-0.03%
2023/11/15	4	138.38	17.3	139.19	138.00	-13.3	3,016	-0.44%
2023/11/14	0	0.00	1	133.00	133.00	-1	2,750	-0.04%
2023/11/09	1	129.50	1	129.50	129.50	0	2,758	0.00%
2023/11/08	0	0.00	5	130.50	131.00	-5	2,786	-0.18%
2023/11/06	1	128.00	0	0.00	128.50	1	2,818	0.04%
2023/11/03	2	128.50	2	127.25	127.50	0	2,829	0.00%
2023/11/02	1	130.50	2	130.00	131.00	-1	2,812	-0.04%
2023/10/31	3	129.67	0	0.00	127.00	3	2,866	0.10%
2023/10/27	1	127.50	0	0.00	125.50	1	3,209	0.03%
2023/10/25	0	0.00	2	130.50	129.00	-2	3,545	-0.06%
2023/10/23	0	0.00	5	127.50	128.00	-5	3,647	-0.14%
2023/10/19	0	0.00	1	131.00	132.50	-1	3,759	-0.03%
2023/10/18	2	133.00	2.2	130.21	130.00	-0.2	3,850	0.00%
2023/10/16	0	0.00	1	131.00	130.50	-1	4,164	-0.02%
2023/10/13	0	0.00	1	130.50	131.00	-1	4,309	-0.02%
2023/10/12	0	0.00	1	126.00	128.50	-1	4,332	-0.02%
2023/10/06	0	0.00	5	128.40	128.00	-5	4,463	-0.11%
2023/10/05	1	125.00	0	0.00	126.50	1	4,468	0.02%
2023/09/27	1	125.00	0	0.00	124.50	1	4,946	0.02%
2023/09/26	1	126.00	1	126.00	125.50	0	5,084	0.00%
2023/09/25	4	128.00	6	126.50	126.50	-2	5,098	-0.04%
2023/09/21	6	128.08	1	128.00	127.50	5	5,038	0.10%
2023/09/20	1	130.00	0	0.00	130.50	1	5,033	0.02%
2023/09/19	3.1	135.30	9	135.28	132.50	-5.9	5,046	-0.12%
2023/09/18	0.1	133.00	5	134.40	134.00	-5	5,004	-0.10%
2023/09/15	0.2	132.00	1	133.00	132.50	-0.9	5,003	-0.02%
2023/09/14	1	131.50	20	131.80	132.00	-19	4,990	-0.38%
2023/09/13	5.1	131.39	3	132.50	130.00	2.1	4,971	0.04%
2023/09/08	0	0.00	2	128.50	127.00	-2	5,039	-0.04%
2023/09/07	0	0.00	0	129.00	127.50	0	5,196	0.00%
2023/09/06	2	129.50	1	129.50	129.00	1	5,233	0.02%
2023/09/05	15	127.37	6	126.08	128.50	9	5,203	0.17%
2023/09/01	0	0.00	1	124.00	123.50	-1	5,171	-0.02%
2023/08/31	2	124.00	2	123.00	123.50	0	5,189	0.00%
2023/08/30	1	123.00	3	122.00	123.00	-2	5,256	-0.04%
2023/08/29	3	117.67	0	118.00	120.00	3	5,283	0.06%
2023/08/25	0	120.00	14	119.50	120.50	-14	5,309	-0.26%
2023/08/24	1	120.00	0	0.00	120.50	1	5,383	0.02%
2023/08/23	2	118.25	1	121.50	121.50	1	5,455	0.02%
2023/08/22	1	122.00	0	0.00	120.00	1	5,447	0.02%
2023/08/21	2.1	122.51	0	0.00	121.50	2.1	5,471	0.04%
2023/08/18	1	124.50	0	0.00	125.00	1	5,494	0.02%
2023/08/15	2	125.00	0	0.00	125.00	2	5,599	0.04%
2023/08/14	14.1	121.75	0	0.00	125.50	14.1	5,696	0.25%
2023/08/11	2	125.00	0	0.00	124.00	2	5,709	0.04%
2023/08/10	2.1	123.52	2	124.00	124.50	0.1	5,803	0.00%
2023/08/09	2	127.25	1	129.00	127.50	1	5,797	0.02%
2023/08/08	3	130.33	0	0.00	130.00	3	5,864	0.05%
2023/08/07	2	127.50	2.2	127.86	129.00	-0.2	5,915	0.00%
2023/08/04	3	125.83	4	124.50	126.50	-1	5,943	-0.02%
2023/08/02	2.4	127.62	8	126.88	126.50	-5.6	6,058	-0.09%
2023/08/01	14	135.29	11	133.64	133.00	3	6,000	0.05%
2023/07/31	3	138.34	13	139.46	140.00	-10	5,836	-0.17%
2023/07/28	8.5	141.59	5	141.20	142.00	3.5	5,698	0.06%
2023/07/27	1	139.00	0	0.00	139.50	1	5,616	0.02%
2023/07/26	1	137.00	11	138.05	136.50	-10	5,628	-0.18%
2023/07/25	2	141.50	1	139.50	139.00	1	5,618	0.02%
2023/07/24	2	139.50	0	0.00	140.00	2	5,584	0.04%
2023/07/21	3	139.50	1	139.00	140.00	2	5,630	0.04%
2023/07/20	15	144.53	2	146.25	142.00	13	5,673	0.23%
2023/07/19	21	142.52	21	142.83	141.50	0	5,475	0.00%
2023/07/18	6.7	140.46	19	139.03	141.00	-12.3	5,344	-0.23%
2023/07/17	2	136.75	20	137.93	138.00	-18	5,173	-0.35%
2023/07/14	1	137.00	14	137.39	137.00	-13	5,169	-0.25%
2023/07/13	7	132.14	9	134.11	133.00	-2	5,120	-0.04%
2023/07/12	1.1	132.48	0.4	132.00	131.50	0.7	5,077	0.01%
2023/07/11	1	132.00	17	134.24	133.50	-16	5,062	-0.32%
2023/07/10	4	130.88	0	0.00	131.00	4	5,068	0.08%
2023/07/07	22	130.91	1	131.00	131.00	21	5,071	0.41%
2023/07/06	1	134.00	5.1	136.12	134.00	-4.1	5,046	-0.08%
2023/07/05	8.1	137.38	15.1	138.12	136.00	-7	4,982	-0.14%
2023/07/04	14	132.61	13.2	133.87	135.50	0.8	4,758	0.02%
2023/07/03	6	128.58	5	129.50	129.00	1	4,642	0.02%
2023/06/30	0	0.00	0.1	128.00	128.50	-0.1	4,718	0.00%
2023/06/29	0.1	129.00	1	128.00	128.00	-0.9	4,822	-0.02%
2023/06/28	1	128.50	1	127.00	127.00	0	4,942	0.00%
2023/06/27	5	129.60	11	129.14	128.00	-6	5,056	-0.12%
2023/06/26	3	129.83	2	130.50	131.00	1	5,095	0.02%
2023/06/21	4	127.75	0	0.00	128.00	4	5,190	0.08%
2023/06/20	6	129.92	1	130.50	129.50	5	5,593	0.09%
2023/06/19	3	132.17	3	133.17	130.50	0	5,642	0.00%
2023/06/16	18.3	131.97	1	132.00	131.50	17.3	5,638	0.31%
2023/06/15	1	134.00	12.1	133.63	134.00	-11.1	5,682	-0.20%
2023/06/14	21	131.95	1	131.50	130.50	20	5,637	0.35%
2023/06/13	5	135.10	20	134.50	135.00	-15	5,582	-0.27%
2023/06/12	1	129.00	14	129.86	130.50	-13	5,487	-0.24%
2023/06/08	12.1	127.08	16	126.69	126.00	-4	5,502	-0.07%
2023/06/07	0	0.00	3	128.50	129.00	-3	5,548	-0.05%
2023/06/06	22	127.91	0	0.00	127.00	22	5,595	0.39%
2023/06/05	7	127.79	4.2	129.63	130.00	2.8	5,624	0.05%
2023/06/02	1	126.50	1	127.00	127.00	0	5,665	0.00%
2023/06/01	4	127.63	2	127.25	127.00	2	5,927	0.03%
2023/05/31	0.3	129.70	1	129.50	129.00	-0.8	6,015	-0.01%
2023/05/30	3.1	128.37	2.2	128.95	129.00	0.9	6,057	0.01%
2023/05/29	21	130.24	16	129.56	130.50	5	6,039	0.08%
2023/05/26	0	0.00	2	126.00	125.50	-2	6,126	-0.03%
2023/05/25	3.2	125.53	4	125.75	125.50	-0.8	6,300	-0.01%
2023/05/24	7	124.43	2	124.50	124.50	5	6,388	0.08%
2023/05/23	2	127.50	2	127.50	127.50	0	6,466	0.00%
2023/05/22	1	126.00	1	126.00	127.00	0	6,636	0.00%
2023/05/19	6	127.25	3	126.67	126.00	3	6,787	0.04%
2023/05/18	9.1	125.17	3	126.17	125.50	6.1	6,762	0.09%
2023/05/17	0	0.00	1	123.50	123.00	-1	6,795	-0.01%
2023/05/16	4	122.00	1	122.00	121.50	3	6,830	0.04%
2023/05/12	2	123.50	0	0.00	125.50	2	6,893	0.03%
2023/05/11	10.1	124.89	12	124.00	124.00	-1.9	6,930	-0.03%
2023/05/10	11	127.55	0	0.00	129.50	11	7,124	0.15%
2023/05/09	10	128.60	0	0.00	126.50	10	7,217	0.14%
2023/05/08	9	134.39	2.6	135.62	133.50	6.4	7,224	0.09%
2023/05/05	0	0.00	2	134.00	133.50	-2	7,405	-0.03%
2023/05/04	2.4	131.16	2	134.00	131.50	0.4	7,952	0.01%
2023/05/03	1.5	130.67	1.1	131.82	133.50	0.4	8,266	0.00%
2023/05/02	6	131.17	0.1	131.50	131.00	5.9	8,292	0.07%
2023/04/28	1	132.50	1	131.00	133.00	0	8,374	0.00%
2023/04/27	1.1	127.73	0	0.00	129.50	1.1	8,347	0.01%
2023/04/26	2	127.00	0.1	127.00	130.50	1.9	8,364	0.02%
2023/04/25	5	129.70	2	131.00	130.00	3	8,288	0.04%
2023/04/24	3	138.00	0	0.00	139.00	3	8,236	0.04%
2023/04/21	5.1	140.40	2.1	138.79	139.00	3	8,332	0.04%
2023/04/20	0.2	143.50	0	0.00	142.50	0.2	8,360	0.00%
2023/04/19	4.1	143.88	2	145.50	143.50	2.1	8,468	0.02%
2023/04/18	7	149.57	1.1	147.55	147.00	5.9	8,422	0.07%
2023/04/13	1.1	146.73	3	146.83	147.00	-1.9	8,416	-0.02%
2023/04/12	1	151.00	1	150.50	150.00	0	8,401	0.00%
2023/04/11	5	150.50	0	0.00	150.00	5	8,409	0.06%
2023/04/10	2.1	149.50	1	149.50	149.00	1.1	8,400	0.01%
2023/04/07	2	148.75	3	148.50	147.50	-1	8,363	-0.01%
2023/04/06	1.2	146.96	47	146.85	148.00	-45.8	8,373	-0.55%
2023/03/31	5.1	149.40	5	151.20	149.50	0.1	8,403	0.00%
2023/03/30	3	149.00	5	147.90	148.50	-2	8,360	-0.02%
2023/03/29	6.3	144.02	5	142.60	143.00	1.3	8,337	0.02%
2023/03/28	6	147.92	3	146.00	146.00	3	8,476	0.04%
2023/03/27	4	154.63	0	0.00	151.50	4	8,360	0.05%
2023/03/24	4	157.63	1	157.50	155.50	3	8,339	0.04%
2023/03/23	60	159.92	23	158.46	159.50	37	8,267	0.45%
2023/03/22	2	150.00	6	150.00	150.00	-4	7,933	-0.05%
2023/03/21	3	147.17	1	147.00	147.00	2	7,914	0.03%
2023/03/20	1	147.50	1	148.00	148.00	0	7,914	0.00%
2023/03/17	1	146.50	3	147.50	148.00	-2	7,991	-0.03%
2023/03/16	3	145.33	1	145.50	144.50	2	8,098	0.02%
2023/03/14	2	144.25	2.1	146.43	147.00	-0.1	8,204	0.00%
2023/03/13	0.1	142.00	0.1	144.00	145.50	0	8,335	0.00%
2023/03/10	2	145.75	2	146.00	145.00	0	8,362	0.00%
2023/03/09	1	150.00	0	0.00	148.50	1	8,462	0.01%
2023/03/08	4.1	148.66	1.1	149.40	150.00	3.1	8,439	0.04%
2023/03/07	2.1	148.51	1	148.00	148.50	1.1	8,528	0.01%
2023/03/06	10.1	153.73	19.1	153.38	151.50	-9	8,498	-0.11%
2023/03/03	2	150.50	2.1	150.24	150.50	-0.1	8,334	0.00%
2023/03/02	1	147.00	0	0.00	148.00	1	8,660	0.01%
2023/03/01	1	149.00	1	149.50	149.50	0	8,852	0.00%
2023/02/24	8	150.88	8	150.44	147.50	0	9,086	0.00%
2023/02/23	5	148.50	2.1	147.81	149.50	2.9	9,028	0.03%
2023/02/22	7.1	141.87	3	142.17	142.50	4.1	9,014	0.04%
2023/02/21	11	145.09	9	145.17	145.50	2	9,132	0.02%
2023/02/20	10	144.85	4	144.13	143.50	6	9,533	0.06%
2023/02/17	3.1	143.03	4	143.75	144.50	-0.9	9,521	-0.01%
2023/02/15	3	145.83	1	145.00	145.00	2	9,608	0.02%
2023/02/14	3	148.50	2.1	147.02	145.50	1	9,519	0.01%
2023/02/13	2.1	148.49	1	147.50	147.50	1.1	9,556	0.01%
2023/02/10	4.1	150.25	3	149.67	147.50	1.1	9,660	0.01%
2023/02/09	7.1	151.93	0	0.00	150.50	7.1	9,805	0.07%
2023/02/08	1.1	154.48	3	153.67	154.00	-2	9,831	-0.02%
2023/02/07	4.1	148.61	4	146.75	148.50	0.1	9,742	0.00%
2023/02/06	1	148.00	2	149.25	148.50	-1	9,772	-0.01%
2023/02/03	2	147.50	5	150.30	151.50	-3	9,674	-0.03%
2023/02/02	13	146.65	14	147.54	147.00	-1	9,537	-0.01%
2023/02/01	3	135.83	31.2	139.41	142.00	-28.2	9,089	-0.31%
2023/01/31	1.2	129.17	0	0.00	129.50	1.2	8,855	0.01%
2023/01/30	0	0.00	15.1	130.29	130.50	-15.1	8,906	-0.17%
2023/01/17	1	125.50	2	126.00	126.00	-1	8,856	-0.01%
2023/01/16	0	0.00	1	125.50	125.50	-1	8,966	-0.01%
2023/01/13	0	0.00	4	125.38	124.00	-4	8,992	-0.04%
2023/01/12	5	126.80	1	125.50	125.50	4	9,057	0.04%
2023/01/11	3	124.50	6	125.33	125.50	-3	9,041	-0.03%
2023/01/10	1	124.50	2	123.00	123.50	-1	9,085	-0.01%
2023/01/09	1	120.00	8	122.31	123.50	-7	9,169	-0.08%
2023/01/03	0	0.00	1	116.00	118.00	-1	9,535	-0.01%
2022/12/28	1	115.50	0	0.00	114.00	1	9,815	0.01%
2022/12/26	0	0.00	1	117.00	116.00	-1	9,989	-0.01%
2022/12/23	2	116.25	0	0.00	117.00	2	10,116	0.02%
2022/12/21	2	119.75	0	0.00	120.00	2	10,261	0.02%
2022/12/20	9	123.22	11	123.18	118.50	-2	10,300	-0.02%
2022/12/19	1	120.00	1	120.50	120.00	0	10,205	0.00%
2022/12/16	3	120.17	1	120.50	121.00	2	10,373	0.02%
2022/12/15	2	124.50	5	124.00	123.50	-3	10,490	-0.03%
2022/12/14	1	123.50	3	124.50	125.00	-2	10,525	-0.02%
2022/12/09	6	121.75	1	127.00	121.50	5	10,681	0.05%
2022/12/08	0	0.00	13	123.03	124.00	-13	10,619	-0.12%
2022/12/07	7	119.86	5	120.90	118.50	2	10,585	0.02%
2022/12/06	4	125.38	3	126.33	124.00	1	10,914	0.01%
2022/12/05	15	127.10	16	126.03	127.00	-1	10,858	-0.01%
2022/12/02	16	124.31	2	124.25	124.50	14	10,783	0.13%
2022/12/01	9	124.00	8.1	123.88	123.50	0.9	10,825	0.01%
2022/11/30	3	121.00	0	0.00	121.00	3	10,891	0.03%
2022/11/29	11.1	121.54	7	119.93	120.50	4.1	10,954	0.04%
2022/11/28	6	120.50	5	121.40	122.00	1	10,869	0.01%
2022/11/25	3	121.33	1.1	122.03	120.00	1.9	10,880	0.02%
2022/11/24	17	125.56	20.5	126.30	123.50	-3.5	10,847	-0.03%
2022/11/23	4	122.75	6	123.50	122.50	-2	10,472	-0.02%
2022/11/22	6.1	121.83	6	121.83	122.00	0.1	10,331	0.00%
2022/11/21	3	118.50	6	118.08	118.00	-3	10,324	-0.03%
2022/11/18	8	117.31	11	116.95	115.50	-3	10,538	-0.03%
2022/11/17	13	120.54	10	120.85	121.00	3	10,446	0.03%
2022/11/16	10	119.30	41	120.73	123.00	-31	10,300	-0.30%
2022/11/15	12	112.79	9	114.28	116.00	3	9,870	0.03%
2022/11/14	2	109.00	4	110.63	111.00	-2	10,112	-0.02%
2022/11/11	15	111.57	5	113.00	109.50	10	10,391	0.10%
2022/11/10	2	109.25	1	109.50	110.00	1	10,306	0.01%
2022/11/09	3	109.00	4	109.38	109.50	-1	10,425	-0.01%
2022/11/08	3	110.33	12	110.29	107.50	-9	10,680	-0.08%
2022/11/07	24	106.35	11.2	106.98	107.50	12.8	10,829	0.12%
2022/11/04	6.1	109.75	4	110.50	111.00	2.1	10,661	0.02%
2022/11/03	1	110.00	3	110.17	110.50	-2	10,550	-0.02%
2022/11/02	4	106.88	11	107.64	107.00	-7	10,464	-0.07%
2022/11/01	1	103.50	8	103.38	104.00	-7	10,460	-0.07%
2022/10/31	2	104.00	2	102.25	102.50	0	10,606	0.00%
2022/10/28	3	102.67	6	103.00	102.50	-3	10,684	-0.03%
2022/10/27	10	100.26	8	100.81	101.50	2	10,623	0.02%
2022/10/26	1	94.70	1	95.30	95.70	0	10,559	0.00%
2022/10/25	0	0.00	3	97.60	97.30	-3	10,521	-0.03%
2022/10/21	12	96.50	13	95.51	95.00	-1	10,508	-0.01%
2022/10/20	13	97.02	14	97.09	98.40	-1	10,537	-0.01%
2022/10/19	1.2	100.97	2.3	100.04	99.80	-1.1	10,741	-0.01%
2022/10/18	4	103.00	2	102.75	100.50	2	10,864	0.02%
2022/10/17	3.3	100.73	2	102.25	103.00	1.3	11,816	0.01%
2022/10/14	0	0.00	4	101.65	103.50	-4	12,295	-0.03%
2022/10/13	1	94.60	9	97.47	94.10	-8	12,329	-0.06%
2022/10/12	13	104.88	2	105.00	104.00	11	12,291	0.09%
2022/10/11	1	109.00	3	109.00	107.00	-2	12,413	-0.02%
2022/10/07	4	112.88	3	113.50	113.00	1	12,607	0.01%
2022/10/06	1	115.50	8	115.06	115.50	-7	13,015	-0.05%
2022/10/05	6	115.50	12	114.75	113.00	-6	13,248	-0.05%
2022/10/04	5	110.00	2	110.75	110.00	3	13,313	0.02%
2022/10/03	1	104.50	2	107.25	107.50	-1	13,402	-0.01%
2022/09/29	0	0.00	2	104.50	104.50	-2	13,715	-0.01%
2022/09/27	1	110.00	9	111.28	113.50	-8	14,330	-0.06%
2022/09/26	14	111.68	1	109.00	108.50	13	14,738	0.09%
2022/09/23	4	120.25	16	118.09	117.00	-12	15,029	-0.08%
2022/09/22	6	124.17	2	124.75	124.00	4	15,066	0.03%
2022/09/21	8	123.38	5	123.90	124.00	3	15,104	0.02%
2022/09/16	1	120.00	0	0.00	120.00	1	15,471	0.01%
2022/09/15	1	121.00	0	0.00	120.00	1	15,554	0.01%
2022/09/14	0	0.00	1	123.50	123.50	-1	15,708	-0.01%
2022/09/13	14	124.71	0	0.00	122.50	14	15,748	0.09%
2022/09/12	5	119.50	0	0.00	118.50	5	15,530	0.03%
2022/09/07	1	113.50	1	110.50	115.00	0	15,940	0.00%
2022/09/06	3	112.33	0	0.00	113.00	3	16,010	0.02%
2022/09/01	3	121.83	0	0.00	121.00	3	16,062	0.02%
2022/08/31	2	125.00	1	126.00	125.50	1	16,138	0.01%
2022/08/29	3	120.67	19	121.47	123.00	-16	17,208	-0.09%
2022/08/26	10	129.80	13	128.31	126.50	-3	17,514	-0.02%
2022/08/25	1	125.50	4	127.75	127.50	-3	17,347	-0.02%
2022/08/24	0	0.00	1	122.00	123.00	-1	17,193	-0.01%
2022/08/23	2	120.75	0	0.00	121.50	2	17,543	0.01%
2022/08/22	2	125.00	1	124.00	123.50	1	17,678	0.01%
2022/08/19	11	126.95	3	126.00	125.50	8	17,767	0.05%
2022/08/18	9	124.22	1	125.00	124.50	8	17,514	0.05%
2022/08/17	4	121.13	2	122.50	119.50	2	17,449	0.01%
2022/08/16	4	124.38	2	124.00	122.50	2	17,705	0.01%
2022/08/15	7	124.64	10	124.20	124.00	-3	17,881	-0.02%
2022/08/12	2	120.00	7	117.57	121.50	-5	18,001	-0.03%
2022/08/11	1	114.50	0	0.00	113.00	1	17,973	0.01%
2022/08/09	1	114.50	0	0.00	113.50	1	18,552	0.01%
2022/08/08	1	114.00	0	0.00	114.00	1	19,047	0.01%
2022/08/05	31	112.02	0	0.00	114.00	31	19,385	0.16%
2022/08/04	1	105.50	1	104.00	106.50	0	19,606	0.00%
2022/08/03	1	108.00	0	0.00	108.00	1	19,728	0.01%
2022/08/02	1	108.50	1	109.50	109.00	0	20,209	0.00%
2022/08/01	5	113.50	1	114.00	112.50	4	20,510	0.02%
2022/07/29	1	119.00	4	118.50	119.50	-3	21,141	-0.01%
2022/07/28	1	119.00	2	121.25	118.00	-1	21,759	0.00%
2022/07/27	2	120.50	2	119.50	120.00	0	22,255	0.00%
2022/07/26	9	121.06	9	120.28	119.50	0	22,354	0.00%
2022/07/25	7	127.21	3	128.33	127.50	4	22,271	0.02%
2022/07/22	18	134.67	19	133.34	130.00	-1	22,383	0.00%
2022/07/21	4	123.13	8	126.75	129.50	-4	21,594	-0.02%
2022/07/20	5	117.40	4	118.13	118.00	1	21,191	0.00%
2022/07/19	1	114.00	0	0.00	114.00	1	21,217	0.00%
2022/07/18	7	117.00	1	119.50	117.00	6	21,378	0.03%
2022/07/15	1	116.00	2	115.25	116.00	-1	21,812	0.00%
2022/07/14	8	115.00	0	0.00	114.50	8	21,730	0.04%
2022/07/13	6	113.08	4.3	110.40	110.00	1.7	21,524	0.01%
2022/07/12	1.3	113.38	0	0.00	112.50	1.3	21,510	0.01%
2022/07/11	1	118.00	0	0.00	117.50	1	21,710	0.00%
2022/07/08	0	0.00	6	115.67	117.00	-6	21,852	-0.03%
2022/07/07	1	113.50	0	0.00	117.00	1	21,879	0.00%
2022/07/06	1	116.50	2	115.25	112.50	-1	22,093	0.00%
2022/07/05	5	118.20	2	117.25	118.00	3	22,267	0.01%
2022/07/04	2	119.00	4	121.00	122.00	-2	22,281	-0.01%
2022/07/01	6	123.58	0	0.00	122.50	6	22,482	0.03%
2022/06/30	5	137.40	0	0.00	136.00	5	22,408	0.02%
2022/06/29	1	136.00	2	138.00	143.00	-1	22,711	0.00%
2022/06/28	3	140.17	1	140.50	140.50	2	22,946	0.01%
2022/06/27	5	149.00	2	147.50	147.50	3	23,468	0.01%
2022/06/24	2	141.00	1	140.00	140.00	1	23,867	0.00%
2022/06/23	13	144.08	8	144.38	144.00	5	24,329	0.02%
2022/06/22	2	149.00	2	150.00	144.00	0	24,814	0.00%
2022/06/21	1	154.00	4	153.75	156.50	-3	25,557	-0.01%
2022/06/20	4	156.88	2	159.50	154.00	2	26,723	0.01%
2022/06/17	1	166.50	5	161.30	167.50	-4	27,070	-0.01%
2022/06/16	2	175.25	2	174.50	166.00	0	27,297	0.00%
2022/06/15	1	171.50	1	171.00	170.50	0	27,687	0.00%
2022/06/14	2	167.25	1	167.00	168.00	1	27,861	0.00%
2022/06/13	1	167.49	2	167.00	166.50	-1	27,830	0.00%
2022/06/10	1	172.50	1	173.00	172.50	0	27,999	0.00%
2022/06/09	1	174.00	2	175.50	176.50	-1	27,910	0.00%
2022/06/08	5	178.69	8	179.19	175.00	-3	27,819	-0.01%
2022/06/07	9	181.22	12.1	181.46	182.00	-3.1	27,607	-0.01%
2022/06/06	5	175.50	3	176.17	176.50	2	27,139	0.01%
2022/06/01	4	173.25	8	173.25	171.50	-4	26,945	-0.01%
2022/05/31	6	173.33	6	172.83	173.50	0	26,840	0.00%
2022/05/30	1	169.50	3	166.83	169.00	-2	26,547	-0.01%
2022/05/27	5	163.00	4.1	165.68	162.50	0.9	26,408	0.00%
2022/05/26	9	163.11	8	162.44	160.50	1	26,281	0.00%
2022/05/24	1	169.00	1	163.50	160.50	0	26,005	0.00%
2022/05/23	4	174.50	9	174.67	172.00	-5	25,657	-0.02%
2022/05/20	15	176.60	10.1	175.99	175.00	4.9	25,429	0.02%
2022/05/19	5	171.10	9	169.28	173.50	-4	25,020	-0.02%
2022/05/18	8	172.75	8.3	172.58	171.50	-0.3	24,878	0.00%
2022/05/17	10	170.15	3	169.50	171.50	7	24,725	0.03%
2022/05/16	2	171.00	17.1	172.87	167.50	-15.1	24,832	-0.06%
2022/05/13	18.1	167.56	4	167.75	166.50	14.1	24,511	0.06%
2022/05/12	9	165.61	24	165.73	163.00	-15	24,431	-0.06%
2022/05/11	11	164.64	1	166.50	163.50	10	24,469	0.04%
2022/05/10	33	167.65	30	163.63	168.00	3	24,989	0.01%
2022/05/09	3	163.83	26	165.44	163.00	-23	24,776	-0.09%
2022/05/06	20.1	169.85	24	167.88	171.50	-4	24,525	-0.02%
2022/05/05	25.1	168.60	11	167.59	168.00	14.1	24,166	0.06%
2022/05/04	8	159.19	17	159.97	162.50	-9	23,768	-0.04%
2022/05/03	3	148.83	5	150.00	151.50	-2	23,539	-0.01%
2022/04/29	2	149.00	2	145.50	146.00	0	23,509	0.00%
2022/04/28	11	147.82	3	144.00	143.50	8	23,501	0.03%
2022/04/27	1	145.50	0	0.00	145.00	1	23,407	0.00%
2022/04/25	2	149.00	6	151.58	149.00	-4	23,957	-0.02%
2022/04/22	5	161.60	2	159.00	159.50	3	24,015	0.01%
2022/04/21	12	167.88	6	167.08	166.50	6	23,823	0.03%
2022/04/20	1	158.50	3	159.17	159.50	-2	23,299	-0.01%
2022/04/19	2.1	158.36	1	159.00	158.00	1.1	23,270	0.00%
2022/04/18	3	154.33	2	155.00	156.00	1	23,186	0.00%
2022/04/15	13	156.81	16	155.63	156.50	-3	23,015	-0.01%
2022/04/14	4	166.63	21	166.10	167.00	-17	22,684	-0.07%
2022/04/13	1	163.99	1	165.00	163.50	0	22,437	0.00%
2022/04/12	47	161.14	28	158.16	159.00	19	22,172	0.09%
2022/04/11	4.2	168.02	24	163.52	160.50	-19.9	21,872	-0.09%
2022/04/08	16.2	171.74	8	172.94	173.00	8.2	21,426	0.04%
2022/04/07	4	173.00	4.1	171.54	172.50	-0.1	20,942	0.00%
2022/04/06	7	180.79	7	178.14	180.00	0	20,316	0.00%
2022/04/01	28	185.07	8	180.63	183.00	20	20,023	0.10%
2022/03/31	5	194.60	5	195.00	191.00	0	19,559	0.00%
2022/03/30	5	199.50	22	201.07	190.50	-17	19,221	-0.09%
2022/03/29	21	192.07	26	188.81	194.50	-5	18,900	-0.03%
2022/03/28	5	183.60	11	181.55	177.00	-6	18,930	-0.03%
2022/03/25	10	180.45	7.1	178.00	179.50	2.9	18,298	0.02%
2022/03/24	5	176.40	11.1	176.92	179.00	-6.1	17,766	-0.03%
2022/03/23	14	167.86	22.4	172.54	175.50	-8.4	16,873	-0.05%
2022/03/22	24	156.85	16	158.22	160.00	8	15,827	0.05%
2022/03/21	4	153.75	7	153.71	153.50	-3	15,465	-0.02%
2022/03/18	8	150.44	17	154.06	149.00	-9	15,255	-0.06%
2022/03/17	6	143.83	5	145.60	148.50	1	14,639	0.01%
2022/03/16	1	136.00	0	0.00	137.00	1	14,436	0.01%
2022/03/15	3	144.67	0	0.00	138.50	3	14,460	0.02%
2022/03/14	0	0.00	1	143.00	145.00	-1	14,442	-0.01%
2022/03/11	25	144.00	3	143.00	143.00	22	14,740	0.15%
2022/03/09	3	144.00	10	142.15	143.50	-7	15,044	-0.05%
2022/03/08	14	141.25	1	142.00	140.00	13	15,349	0.08%
2022/03/07	0	0.00	5	137.80	138.00	-5	16,046	-0.03%
2022/03/04	0	0.00	1	145.00	144.50	-1	17,325	-0.01%
2022/03/03	3	145.83	2	145.75	145.50	1	18,951	0.01%
2022/03/02	1	140.00	4	141.50	143.00	-3	19,522	-0.02%
2022/03/01	1	139.49	0	0.00	139.50	1	20,151	0.01%
2022/02/23	1	139.00	1	140.00	140.00	0	21,422	0.00%
2022/02/22	1	137.00	0	0.00	136.50	1	21,565	0.00%
2022/02/18	2	140.75	0	0.00	144.50	2	22,092	0.01%
2022/02/17	3	142.83	2	145.00	143.00	1	22,348	0.00%
2022/02/16	2.1	148.71	5	149.90	147.50	-2.9	22,483	-0.01%
2022/02/15	1	146.50	4	148.38	145.50	-3	22,383	-0.01%
2022/02/14	9	146.28	3	143.50	143.50	6	22,227	0.03%
2022/02/11	7	149.71	6.8	151.31	152.00	0.2	22,140	0.00%
2022/02/10	2	146.00	14	149.00	147.50	-12	21,979	-0.05%
2022/02/09	6.1	145.80	5	148.40	143.00	1.1	21,281	0.01%
2022/02/08	0	0.00	7	145.79	145.00	-7	21,042	-0.03%
2022/02/07	7	147.64	5	146.20	144.00	2	21,124	0.01%
2022/01/26	1	142.00	6	141.58	143.00	-5	20,884	-0.02%
2022/01/25	1	141.00	5	141.40	140.50	-4	20,809	-0.02%
2022/01/24	2	136.50	2	136.75	138.50	0	20,593	0.00%
2022/01/21	4	138.25	11	140.73	135.00	-7	20,604	-0.03%
2022/01/20	6	139.00	6	140.33	142.00	0	20,533	0.00%
2022/01/19	7	140.57	7	140.07	140.50	0	20,662	0.00%
2022/01/18	8	135.63	8	137.56	139.00	0	20,828	0.00%
2022/01/17	11	132.00	2	130.00	131.00	9	20,616	0.04%
2022/01/14	1	121.50	2	122.50	124.00	-1	21,152	0.00%
2022/01/13	0.3	126.00	3	127.67	126.00	-2.7	21,889	-0.01%
2022/01/12	7	127.07	1	126.00	126.50	6	22,179	0.03%
2022/01/11	1	130.00	2	136.00	130.50	-1	22,287	0.00%
2022/01/07	2	131.25	2	132.00	131.00	0	22,444	0.00%
2022/01/06	2.2	138.36	3	137.00	138.00	-0.9	22,628	0.00%
2022/01/05	1	139.50	0	0.00	139.50	1	22,911	0.00%
2022/01/04	14	146.21	4	144.00	143.50	10	23,052	0.04%
2021/12/30	1	141.00	0	0.00	141.00	1	23,999	0.00%
2021/12/29	0	0.00	1	145.00	142.00	-1	24,430	0.00%
2021/12/28	3	143.33	1	144.00	143.50	2	24,848	0.01%
2021/12/27	1	143.00	1	142.50	142.50	0	25,173	0.00%
2021/12/24	1	145.50	1	144.00	143.00	0	25,512	0.00%
2021/12/23	8	147.94	3	147.17	145.00	5	25,614	0.02%
2021/12/22	3	149.17	2	149.25	145.50	1	25,562	0.00%
2021/12/20	3.2	142.50	2	139.00	139.00	1.2	25,892	0.00%
2021/12/17	10.1	144.04	4	144.88	144.50	6.1	26,456	0.02%
2021/12/16	5	147.40	1	147.00	147.00	4	26,543	0.02%
2021/12/15	2	142.00	1	143.00	143.00	1	26,464	0.00%
2021/12/14	1	141.00	8	141.31	142.00	-7	26,689	-0.03%
2021/12/13	1	140.50	2	138.25	138.00	-1	26,765	0.00%
2021/12/10	1	141.50	1	140.50	140.00	0	27,342	0.00%
2021/12/09	2	142.00	3	141.50	141.00	-1	28,202	0.00%
2021/12/08	9	145.00	17	144.85	144.50	-8	28,612	-0.03%
2021/12/07	8.1	147.27	7	147.14	144.00	1.1	28,992	0.00%
2021/12/06	8	153.69	12.1	154.85	149.00	-4.1	29,329	-0.01%
2021/12/03	14	154.00	4	155.50	154.00	10	30,337	0.03%
2021/12/02	8.3	157.59	2	154.76	152.00	6.3	30,465	0.02%
2021/12/01	10	158.55	12.1	159.96	162.50	-2.1	30,713	-0.01%
2021/11/30	9.1	161.09	11	160.41	155.50	-1.9	30,901	-0.01%
2021/11/29	11.2	150.18	23.7	152.46	156.00	-12.5	31,412	-0.04%
2021/11/26	3.2	141.69	8	143.44	143.50	-4.8	31,181	-0.02%
2021/11/25	14	142.00	5	143.90	139.00	9	30,992	0.03%
2021/11/24	7.2	137.89	3	138.00	138.00	4.2	30,645	0.01%
2021/11/23	1.1	146.29	12	144.54	143.00	-11	31,034	-0.04%
2021/11/22	2	137.50	2	138.50	137.50	0	31,544	0.00%
2021/11/19	3.3	136.79	1	141.00	135.50	2.3	34,292	0.01%
2021/11/18	14.2	140.07	5	139.90	139.50	9.2	35,764	0.03%
2021/11/17	2	139.00	14	142.18	143.00	-12	36,558	-0.03%
2021/11/16	15	138.90	10	139.20	136.00	5	37,590	0.01%
2021/11/15	6	138.33	3	137.83	138.50	3	38,657	0.01%
2021/11/12	7	134.64	4	134.63	133.00	3	39,680	0.01%
2021/11/11	0	0.00	6	131.17	130.50	-6	40,366	-0.01%
2021/11/10	12	132.67	5	133.60	131.00	7	40,750	0.02%
2021/11/09	4	128.75	5	129.50	130.00	-1	40,825	0.00%
2021/11/08	1	120.52	2	122.00	122.00	-1	40,859	0.00%
2021/11/05	12	126.29	13	124.08	124.00	-1	41,105	0.00%
2021/11/04	6	127.17	14	127.93	126.00	-8	41,586	-0.02%
2021/11/03	3	128.17	2	129.25	130.00	1	41,987	0.00%
2021/11/02	4	128.38	10	128.80	128.00	-6	42,474	-0.01%
2021/11/01	3	131.00	19	131.63	131.00	-16	43,019	-0.04%
2021/10/29	3	129.50	4	129.50	128.00	-1	44,230	0.00%
2021/10/28	5	131.60	4	130.50	129.00	1	44,764	0.00%
2021/10/27	14	129.36	11	129.09	132.00	3	45,083	0.01%
2021/10/26	30	130.63	4	127.75	127.00	26	45,547	0.06%
2021/10/25	9	140.22	6	140.75	139.50	3	46,178	0.01%
2021/10/22	9	140.78	22	142.36	144.00	-13	46,175	-0.03%
2021/10/21	14	137.75	36.2	140.14	136.00	-22.2	46,465	-0.05%
2021/10/20	4	132.76	25	133.46	135.00	-21	46,586	-0.05%
2021/10/19	5	126.50	16	125.44	128.50	-11	47,139	-0.02%
2021/10/18	2	122.25	2	123.75	123.00	0	47,995	0.00%
2021/10/15	4	122.13	5	122.80	122.00	-1	48,377	0.00%
2021/10/14	20	119.08	10	119.05	118.00	10	48,819	0.02%
2021/10/13	48	121.17	2	120.00	120.50	46	49,261	0.09%
2021/10/12	4	129.88	4	130.00	128.50	0	49,863	0.00%
2021/10/08	14	134.07	12	136.75	131.00	2	50,305	0.00%
2021/10/07	8	131.75	17	133.00	133.50	-9	50,945	-0.02%
2021/10/06	9	127.00	14	127.68	130.50	-5	50,971	-0.01%
2021/10/05	21	123.79	17	122.53	126.50	4	51,717	0.01%
2021/10/04	6	125.17	9	124.61	121.50	-3	52,128	-0.01%
2021/10/01	15	125.27	7	124.57	124.00	8	52,726	0.02%
2021/09/30	2	134.75	5	135.40	134.00	-3	53,156	-0.01%
2021/09/29	5	135.50	121	134.60	134.00	-116	53,244	-0.22%	大賣/鉅額交易
2021/09/28	13	134.23	11	137.55	139.00	2	53,458	0.00%
2021/09/27	29	136.03	16	136.97	138.00	13	53,472	0.02%
2021/09/24	2	130.25	15	133.07	135.00	-13	52,807	-0.02%
2021/09/23	5	125.70	3	126.50	124.50	2	52,292	0.00%
2021/09/22	6	122.75	2	122.75	125.00	4	52,340	0.01%
2021/09/17	9	124.78	11	124.91	126.50	-2	52,383	0.00%
2021/09/16	5	120.50	4	121.00	121.50	1	52,394	0.00%
2021/09/15	45	121.54	2	121.50	120.00	43	52,459	0.08%
2021/09/14	13	124.08	28.1	124.17	121.50	-15.1	52,046	-0.03%
2021/09/13	13	133.12	14	132.82	129.00	-1	51,349	0.00%
2021/09/10	23	129.37	6	131.75	133.00	17	51,054	0.03%
2021/09/09	15	133.67	35	134.46	133.00	-20	50,598	-0.04%
2021/09/08	64.1	132.68	49	134.01	130.50	15.1	50,078	0.03%
2021/09/07	13.2	142.42	1.1	143.09	138.50	12.1	49,056	0.02%
2021/09/06	72.2	156.62	67	158.99	153.50	5.2	48,713	0.01%
2021/09/03	20.1	164.18	30	165.08	165.50	-10	48,488	-0.02%
2021/09/02	60	168.86	63	166.04	159.00	-3	48,252	-0.01%
2021/09/01	16	161.31	22	163.09	167.00	-6	46,980	-0.01%
2021/08/31	7	153.00	7	153.93	155.00	0	46,231	0.00%
2021/08/30	6	152.50	2	151.50	150.00	4	46,138	0.01%
2021/08/27	68	154.31	28	151.57	150.00	40	46,457	0.09%
2021/08/26	21	159.12	31	159.53	158.00	-10	46,194	-0.02%
2021/08/25	85	158.21	35	164.97	158.50	50	45,344	0.11%
2021/08/24	16	157.75	39.1	159.86	163.50	-23.1	43,208	-0.05%
2021/08/23	29	151.00	30	150.08	149.00	-1	42,798	0.00%
2021/08/20	12	143.29	13	141.92	144.00	-1	43,009	0.00%
2021/08/19	12	148.67	13	146.54	135.00	-1	42,007	0.00%
2021/08/18	13	137.46	34	146.04	150.00	-21	40,718	-0.05%
2021/08/17	14	140.57	37	142.49	137.50	-23	39,881	-0.06%
2021/08/16	2	136.00	3	136.33	135.50	-1	39,150	0.00%
2021/08/13	5	139.80	6	137.33	130.50	-1	38,780	0.00%
2021/08/12	4	134.00	11	135.64	136.50	-7	38,600	-0.02%
2021/08/11	26	136.73	21	134.81	128.00	5	38,648	0.01%
2021/08/10	15	134.53	11	134.86	135.00	4	38,582	0.01%
2021/08/09	10	143.90	2	140.25	138.50	8	38,319	0.02%
2021/08/06	19	147.50	35	148.09	150.00	-16	38,020	-0.04%
2021/08/05	14	144.96	9	144.94	144.50	5	37,805	0.01%
2021/08/04	30	149.80	23.1	150.94	149.50	7	37,759	0.02%
2021/08/03	14	140.75	18	140.64	142.00	-4	36,910	-0.01%
2021/08/02	6	135.83	1	139.50	135.00	5	36,810	0.01%
2021/07/30	21	139.60	14	141.68	135.00	7	36,379	0.02%
2021/07/29	37.1	129.72	14	132.07	136.50	23.1	35,710	0.06%
2021/07/28	13	133.92	3	138.50	132.50	10	34,588	0.03%
2021/07/27	30	155.20	26	147.52	147.00	4	34,541	0.01%
2021/07/26	3	148.50	8	151.88	155.00	-5	33,627	-0.01%
2021/07/23	13	149.65	23	145.11	141.00	-10	32,848	-0.03%
2021/07/22	51.3	154.48	38	154.16	153.00	13.3	32,220	0.04%
2021/07/21	12	142.13	20.2	146.41	147.50	-8.2	31,411	-0.03%
2021/07/20	61	138.15	61	135.73	134.50	0	31,298	0.00%
2021/07/19	61.1	140.31	54	133.67	134.00	7.1	31,150	0.02%
2021/07/16	25	136.18	24	135.73	137.00	1	31,080	0.00%
2021/07/15	46	125.17	74	126.29	130.00	-28	30,465	-0.09%
2021/07/14	65.1	124.06	48	125.05	124.50	17.1	30,605	0.06%
2021/07/13	1	118.50	9	122.00	123.00	-8	30,442	-0.03%
2021/07/12	28.5	111.76	19	112.76	112.00	9.5	30,802	0.03%
2021/07/09	14	103.14	19	100.90	105.50	-5	29,847	-0.02%
2021/07/08	25	95.39	4	96.23	96.20	21	29,423	0.07%
2021/07/07	2	93.85	20	93.17	95.50	-18	29,117	-0.06%
2021/07/06	5	86.98	6.2	87.14	86.90	-1.2	28,520	0.00%
2021/07/05	14	87.27	9	88.28	86.20	5	28,772	0.02%
2021/07/02	0	0.00	7	83.79	86.00	-7	28,994	-0.02%
2021/07/01	7	80.14	0	0.00	78.90	7	29,316	0.02%
2021/06/30	2	80.70	2	80.70	80.30	0	29,785	0.00%
2021/06/29	2	82.15	2	85.60	81.10	0	31,403	0.00%
2021/06/28	0	0.00	3	86.13	84.90	-3	33,429	-0.01%
2021/06/25	8	84.43	3	85.70	84.30	5	34,038	0.01%
2021/06/24	21	83.58	24	83.50	83.50	-3	33,812	-0.01%
2021/06/23	0	0.00	8	81.33	82.40	-8	33,654	-0.02%
2021/06/22	29	81.43	21	81.30	79.20	8	33,733	0.02%
2021/06/21	4	79.95	4	78.93	79.90	0	33,417	0.00%
2021/06/18	18	80.11	15	79.97	79.60	3	33,176	0.01%
2021/06/17	4	80.18	3	80.83	81.50	1	33,009	0.00%
2021/06/16	26	82.30	22	81.36	79.90	4	32,827	0.01%
2021/06/15	1	83.20	3	82.37	82.30	-2	32,627	-0.01%
2021/06/11	10	84.10	5	84.50	83.00	5	32,497	0.02%
2021/06/10	21	83.79	11	83.69	83.10	10	31,950	0.03%
2021/06/09	17	79.36	5	79.38	78.60	12	31,065	0.04%
2021/06/08	8	77.64	10	77.09	77.00	-2	30,472	-0.01%
2021/06/07	9	84.99	14	83.84	83.10	-5	29,770	-0.02%
2021/06/04	19	87.23	15	87.16	86.00	4	29,326	0.01%
2021/06/03	9	86.16	11	86.94	85.70	-2	28,631	-0.01%
2021/06/02	11	85.09	11	85.03	83.00	0	28,030	0.00%
2021/06/01	12	85.19	20.4	85.52	86.10	-8.4	27,484	-0.03%
2021/05/31	16	83.15	5	84.50	81.90	11	26,770	0.04%
2021/05/28	13	77.66	20	78.31	79.20	-7	25,574	-0.03%
2021/05/27	7	70.54	8	70.66	72.00	-1	24,303	0.00%
2021/05/26	4	68.48	8	69.11	68.50	-4	23,964	-0.02%
2021/05/25	15	69.01	22	69.79	68.20	-7	23,809	-0.03%
2021/05/24	3	66.00	3	66.67	66.80	0	23,310	0.00%
2021/05/21	7	65.24	6	64.25	64.00	1	23,089	0.00%
2021/05/20	9	64.30	1	64.80	62.90	8	23,202	0.03%
2021/05/19	7	65.71	7	64.77	66.00	0	23,128	0.00%
2021/05/18	2	61.70	19	61.47	62.90	-17	22,850	-0.07%
2021/05/17	4	57.20	0	0.00	57.20	4	22,602	0.02%
2021/05/14	2	65.05	4	64.23	63.50	-2	22,280	-0.01%
2021/05/13	24	61.93	4.3	61.84	62.90	19.7	21,942	0.09%
2021/05/12	14	67.28	12	64.42	63.50	2	21,570	0.01%
2021/05/11	26	69.19	76	68.53	67.00	-50	20,854	-0.24%
2021/05/10	11	72.43	5	72.84	74.00	6	20,353	0.03%
2021/05/07	0	0.00	2	67.30	67.30	-2	19,787	-0.01%
2021/05/06	2	63.65	5	62.20	61.20	-3	19,751	-0.02%
2021/05/05	14	65.29	9	66.03	62.80	5	19,622	0.03%
2021/05/04	32	61.20	14	62.61	64.40	18	19,451	0.09%
2021/05/03	9	67.42	13	66.97	67.00	-4	19,143	-0.02%
2021/04/29	5	70.12	3	69.73	69.00	2	18,981	0.01%
2021/04/28	11	70.79	4	70.18	69.60	7	18,872	0.04%
2021/04/27	5	73.70	18	73.26	72.10	-13	18,631	-0.07%
2021/04/26	5	75.64	6	76.02	75.40	-1	18,336	-0.01%
2021/04/23	7	74.30	24	74.03	74.40	-17	17,959	-0.09%
2021/04/22	25	75.88	22	74.64	72.60	3	17,593	0.02%
2021/04/21	13	73.21	8	73.60	73.40	5	17,087	0.03%
2021/04/20	18	73.03	16.1	73.56	73.00	1.9	16,800	0.01%
2021/04/19	24	70.94	15	70.69	70.00	9	16,096	0.06%
2021/04/16	28	69.30	27	70.03	71.10	1	15,114	0.01%
2021/04/15	21	64.58	12	64.61	64.70	9	14,251	0.06%
2021/04/14	19	62.32	25	61.85	63.70	-6	13,976	-0.04%
2021/04/13	33	67.02	11	65.97	65.60	22	13,548	0.16%
2021/04/12	0	0.00	10	66.70	66.70	-10	12,897	-0.08%
2021/04/09	10	61.94	10	62.35	60.70	0	12,824	0.00%
2021/04/08	15	66.47	8	64.68	64.00	7	12,398	0.06%
2021/04/07	1	64.00	11	63.59	64.20	-10	11,648	-0.09%
2021/04/06	11	58.18	17.2	59.00	58.40	-6.2	11,053	-0.06%
2021/04/01	28	58.44	18	58.73	58.20	10	10,491	0.10%
2021/03/31	24	56.17	25	56.49	57.40	-1	8,769	-0.01%
2021/03/30	19	49.57	12.2	48.98	52.20	6.8	6,590	0.10%
2021/03/29	4	47.93	11	47.78	47.50	-7	5,909	-0.12%
2021/03/26	1	47.40	4.3	47.27	47.45	-3.3	5,852	-0.06%
2021/03/25	29	46.94	20	46.76	47.00	9	5,689	0.16%
2021/03/24	3	44.52	2	44.58	44.45	1	5,396	0.02%
2021/03/23	6	44.97	5	44.70	44.65	1	5,427	0.02%
2021/03/22	1	44.75	1	45.05	45.10	0	5,465	0.00%
2021/03/19	2	44.45	1.1	44.47	44.50	0.9	5,708	0.02%
2021/03/18	0	0.00	1	44.90	45.00	-1	5,742	-0.02%
2021/03/17	3	46.70	35	45.15	45.15	-32	5,847	-0.55%
2021/03/16	2	45.90	2	45.73	46.50	0	5,917	0.00%
2021/03/15	0	0.00	1	45.45	45.50	-1	6,056	-0.02%
2021/03/12	2	44.75	1	44.60	44.60	1	6,178	0.02%
2021/03/11	1	44.15	11	44.41	44.60	-10	6,587	-0.15%
2021/03/10	0	0.00	3	44.45	43.90	-3	6,813	-0.04%
2021/03/09	1	44.40	0	0.00	43.80	1	7,223	0.01%
2021/03/08	2	44.03	0	0.00	43.95	2	7,316	0.03%
2021/03/05	12	44.61	3	44.90	44.30	9	7,337	0.12%
2021/03/04	3	45.42	0	0.00	45.00	3	7,367	0.04%
2021/03/03	0	0.00	2	46.30	46.20	-2	7,644	-0.03%
2021/03/02	1	46.60	0	0.00	46.30	1	7,592	0.01%
2021/02/26	10	47.44	15	47.65	47.35	-5	7,537	-0.07%
2021/02/24	0.1	47.25	0	0.00	46.70	0.1	7,609	0.00%
2021/02/23	1	46.80	1	46.75	46.65	0	7,591	0.00%
2021/02/22	40	47.45	20	47.85	47.45	20	7,530	0.27%
2021/02/18	2	47.33	1	46.80	46.85	1	7,114	0.01%
2021/02/17	0	0.00	2	45.95	46.15	-2	7,002	-0.03%
2021/02/04	0	0.00	1	43.45	43.90	-1	6,937	-0.01%
2021/02/03	0	0.00	1	43.75	43.70	-1	6,939	-0.01%
2021/02/02	2	43.60	0	0.00	43.75	2	6,955	0.03%
2021/02/01	6	42.51	0	0.00	42.55	6	6,936	0.09%
2021/01/29	20	44.19	11	43.76	43.10	9	6,909	0.13%
2021/01/28	3	44.68	3	44.45	44.35	0	6,858	0.00%
2021/01/27	7	44.93	4	45.20	45.45	3	6,841	0.04%
2021/01/26	12	44.91	12	45.56	44.70	0	6,806	0.00%
2021/01/25	1	44.15	1	45.15	44.90	0	6,778	0.00%
2021/01/22	1	43.85	1	44.65	44.65	0	6,759	0.00%
2021/01/21	8	44.71	11	44.46	44.05	-3	6,733	-0.04%
2021/01/20	31	45.97	23	45.33	45.10	8	6,699	0.12%
2021/01/19	3	46.60	3	46.43	46.10	0	6,581	0.00%
2021/01/18	6	46.54	6	46.31	46.10	0	6,537	0.00%
2021/01/15	16	48.45	62.4	47.69	47.30	-46.4	6,465	-0.72%
2021/01/14	12	47.78	9	47.96	48.20	3	6,337	0.05%
2021/01/13	6	46.82	0	0.00	46.55	6	6,131	0.10%
2021/01/12	7	46.76	9	46.43	46.15	-2	6,067	-0.03%
2021/01/11	5	47.27	3	47.22	47.50	2	5,985	0.03%
2021/01/08	4	45.71	4	45.40	45.35	0	5,832	0.00%
2021/01/07	2	45.60	1	46.25	45.80	1	5,840	0.02%
2021/01/06	4	45.64	7	45.69	45.65	-3	5,914	-0.05%
2021/01/05	5	46.95	8	46.78	46.85	-3	5,892	-0.05%
2021/01/04	7	47.60	17	47.91	47.65	-10	5,976	-0.17%
2020/12/31	14	47.46	16	47.54	47.45	-2	5,860	-0.03%
2020/12/30	3	46.42	1	46.55	46.70	2	5,800	0.03%
2020/12/29	3	46.05	3	46.23	46.20	0	5,800	0.00%
2020/12/28	1	46.60	1	46.60	46.65	0	5,771	0.00%
2020/12/25	5	46.51	2	46.18	46.40	3	5,712	0.05%
2020/12/24	0	0.00	7	46.76	46.75	-7	5,641	-0.12%
2020/12/23	13	46.07	5	45.78	46.20	8	5,543	0.14%
2020/12/22	10	45.95	7	46.09	44.90	3	5,383	0.06%
2020/12/21	4	43.85	1	44.15	45.05	3	5,259	0.06%
2020/12/18	5	44.96	3	44.85	44.75	2	5,182	0.04%
2020/12/17	7	44.96	5	44.96	45.00	2	5,165	0.04%
2020/12/16	9	45.48	8	45.49	45.30	1	5,161	0.02%
2020/12/15	28	46.00	12.8	45.90	45.15	15.2	5,109	0.30%
2020/12/14	5	47.80	18	47.40	47.40	-13	4,874	-0.27%
2020/12/11	9	47.39	3	47.02	46.95	6	4,843	0.12%
2020/12/10	16	48.07	2	47.88	48.25	14	4,790	0.29%
2020/12/09	2	51.10	28	50.72	51.00	-26	4,654	-0.56%
2020/12/08	3	50.20	7	49.95	50.20	-4	4,480	-0.09%
2020/12/07	27	50.91	24	51.09	50.80	3	4,324	0.07%
2020/12/04	11	49.05	12	48.81	48.75	-1	3,916	-0.03%
2020/12/03	18	47.49	26	47.95	47.50	-8	3,684	-0.22%
2020/12/02	0	0.00	7	46.69	46.45	-7	3,307	-0.21%
2020/12/01	10	44.86	6	45.16	45.50	4	3,232	0.12%
2020/11/30	7	45.25	13	45.40	45.20	-6	3,333	-0.18%
2020/11/27	20	45.96	12	46.08	45.75	8	3,579	0.22%
2020/11/26	1	43.80	7	44.10	44.35	-6	3,259	-0.18%
2020/11/25	5	44.03	2	43.63	43.75	3	3,232	0.09%
2020/11/24	20	44.26	10	44.25	43.90	10	3,200	0.31%
2020/11/23	5	44.73	11	44.74	44.80	-6	3,145	-0.19%
2020/11/20	10	43.42	20	43.29	43.70	-10	2,993	-0.33%
2020/11/19	0	0.00	2	42.50	42.50	-2	2,942	-0.07%
2020/11/18	4	42.59	1	42.55	42.65	3	2,939	0.10%
2020/11/17	1	42.75	1	42.40	42.35	0	2,936	0.00%
2020/11/16	1	41.95	0	0.00	42.05	1	2,982	0.03%
2020/11/13	1	41.60	1	42.05	41.90	0	3,028	0.00%
2020/11/12	3	43.00	0	0.00	42.55	3	3,059	0.10%
2020/11/11	3	42.55	2	42.68	42.80	1	3,120	0.03%
2020/11/10	19	42.74	0	0.00	42.50	19	3,138	0.61%
2020/11/04	2	41.70	0	0.00	41.70	2	3,371	0.06%
2020/11/03	1	41.65	0	0.00	41.65	1	3,397	0.03%
2020/10/30	2	41.78	0	0.00	41.40	2	3,457	0.06%
2020/10/29	0	0.00	30	41.13	42.20	-30	3,572	-0.84%
2020/10/28	3	42.80	2	42.88	42.10	1	3,609	0.03%
2020/10/23	1	43.75	0	0.00	43.95	1	3,731	0.03%
2020/10/22	0	0.00	2	44.20	43.50	-2	3,787	-0.05%
2020/10/21	0	0.00	2	45.50	45.60	-2	3,744	-0.05%
2020/10/16	1	46.10	0	0.00	45.30	1	3,780	0.03%
2020/10/14	3	46.77	0	0.00	46.50	3	3,768	0.08%
2020/10/13	0	0.00	1	46.00	45.85	-1	3,693	-0.03%
2020/10/12	32	46.27	0	0.00	45.50	32	3,642	0.88%
2020/10/07	1	44.85	0	0.00	44.55	1	3,507	0.03%
2020/10/06	1	43.60	1	43.90	44.10	0	3,465	0.00%
2020/09/28	1	40.90	1	41.55	41.70	0	4,303	0.00%
2020/09/25	4	41.98	3	40.93	40.90	1	4,341	0.02%
2020/09/24	0	0.00	1	42.30	42.05	-1	4,396	-0.02%
2020/09/22	0	0.00	3	44.00	44.00	-3	4,399	-0.07%
2020/09/18	0	0.00	1	45.25	45.20	-1	4,321	-0.02%
2020/09/17	1	45.00	0	0.00	45.25	1	4,319	0.02%
2020/09/16	0	0.00	10	45.55	45.30	-10	4,300	-0.23%
2020/09/15	2	45.70	2	45.43	45.00	0	4,317	0.00%
2020/09/14	1	44.30	0	0.00	44.80	1	4,231	0.02%
2020/09/11	0	0.00	1	43.05	43.10	-1	4,186	-0.02%
2020/09/08	3	45.17	3	44.77	44.75	0	4,132	0.00%
2020/09/03	3	45.70	0	0.00	45.50	3	4,036	0.07%
2020/09/02	1	46.20	2	46.80	46.60	-1	3,899	-0.03%
2020/08/17	1	44.95	1	46.10	46.65	0	3,716	0.00%
2020/08/14	0	0.00	5	45.25	45.60	-5	3,649	-0.14%
2020/08/13	3	45.70	0	0.00	45.95	3	3,628	0.08%
2020/08/12	0	0.00	1	45.40	45.15	-1	3,551	-0.03%
2020/08/10	5	47.55	1	47.30	47.30	4	3,459	0.12%
2020/08/07	1	46.10	2	46.98	47.10	-1	3,354	-0.03%
2020/08/06	3	46.72	6	46.23	46.00	-3	3,321	-0.09%
2020/08/05	2	47.05	2	47.00	47.00	0	3,283	0.00%
2020/08/04	4	47.53	9.3	48.02	47.00	-5.3	3,286	-0.16%
2020/08/03	2	46.40	0	0.00	46.40	2	3,226	0.06%
2020/07/31	5	46.00	3	46.22	46.30	2	3,255	0.06%
2020/07/30	2	45.00	15	45.60	46.00	-13	3,211	-0.40%
2020/07/28	10	44.93	1	44.95	42.70	9	3,103	0.29%
2020/07/27	1	42.95	2	43.73	44.00	-1	3,047	-0.03%
2020/07/23	1	44.20	1	44.20	44.20	0	2,999	0.00%
2020/07/22	2	44.53	0	0.00	44.60	2	2,977	0.07%
2020/07/21	1	43.10	0	0.00	43.20	1	2,941	0.03%
2020/07/20	0	0.00	1	43.35	43.25	-1	2,928	-0.03%
2020/07/16	0	0.00	1	42.30	42.30	-1	2,866	-0.03%
2020/07/15	2	42.95	2	41.70	41.70	0	2,861	0.00%
2020/07/14	1	43.75	1	43.30	43.30	0	2,902	0.00%
2020/07/13	4	43.53	4	43.85	43.80	0	2,906	0.00%
2020/07/09	6	46.31	7	46.26	45.55	-1	2,814	-0.04%
2020/07/08	23	47.94	23	47.47	47.45	0	2,649	0.00%
2020/07/07	34	44.33	14	43.89	45.35	20	2,235	0.89%
2020/07/06	1	40.55	1	41.15	41.25	0	2,022	0.00%
2020/07/03	1	40.60	1	40.75	40.85	0	1,990	0.00%
2020/07/02	0	0.00	1	40.40	40.40	-1	1,919	-0.05%
2020/07/01	0	0.00	2	39.70	39.30	-2	1,904	-0.11%
2020/06/29	0	0.00	5	38.50	38.35	-5	1,924	-0.26%
2020/06/24	5	39.02	1	39.20	38.75	4	1,917	0.21%
2020/06/23	3	38.65	3	38.35	38.35	0	1,914	0.00%
2020/06/22	4	39.79	3	38.75	38.70	1	1,906	0.05%
2020/06/18	4	38.45	4	38.50	38.35	0	1,857	0.00%
2020/06/16	1	38.15	0	0.00	38.20	1	1,870	0.05%
2020/06/09	0	0.00	2	39.75	39.40	-2	1,938	-0.10%
2020/06/08	2	39.95	1	39.55	39.55	1	1,954	0.05%
2020/06/05	2	39.95	3.3	39.95	40.10	-1.3	1,936	-0.07%
2020/06/04	2	39.00	0	0.00	38.95	2	1,896	0.11%
2020/06/02	0	0.00	2	38.40	38.30	-2	2,014	-0.10%
2020/06/01	1	38.45	1	38.40	38.40	0	2,002	0.00%
2020/05/29	13	39.04	3	39.15	39.05	10	1,963	0.51%
2020/05/28	5	39.12	3	39.20	38.95	2	1,932	0.10%
2020/05/27	6	37.92	1	38.20	38.15	5	1,846	0.27%
2020/05/26	1	38.10	1	38.85	38.05	0	1,845	0.00%
2020/05/25	1	37.65	1	37.85	38.10	0	1,824	0.00%
2020/05/22	1	36.50	0	0.00	37.30	1	1,799	0.06%
2020/05/21	0	0.00	6	36.58	36.95	-6	1,780	-0.34%
2020/05/20	0	0.00	5	36.00	35.85	-5	1,783	-0.28%
2020/05/18	3	35.30	0	0.00	35.05	3	1,831	0.16%
2020/05/12	0	0.00	1	38.35	38.15	-1	1,772	-0.06%
2020/05/08	3	39.45	0	0.00	39.15	3	1,720	0.17%
2020/05/07	1	39.35	0	0.00	39.15	1	1,648	0.06%
2020/04/30	1	37.65	0	0.00	37.70	1	1,516	0.07%
2020/04/29	1	37.40	0	0.00	37.30	1	1,523	0.07%
2020/04/16	0	0.00	1.3	36.70	36.90	-1.3	1,458	-0.09%
2020/04/15	1	35.65	22	35.23	35.60	-21	1,428	-1.47%
2020/04/06	0	0.00	1	32.95	33.65	-1	1,434	-0.07%
2020/04/01	2	32.43	1	32.65	33.05	1	1,427	0.07%
2020/03/25	2	31.13	0	0.00	30.60	2	1,441	0.14%
2020/03/24	1	29.20	1	29.60	29.80	0	1,424	0.00%
2020/03/20	21	29.12	2	28.80	29.15	19	1,424	1.33%
2020/03/19	2	27.23	0	0.00	27.20	2	1,415	0.14%
2020/03/18	1	30.25	1	31.10	30.20	0	1,403	0.00%
2020/03/16	3	32.82	2	35.05	32.25	1	1,381	0.07%
2020/03/13	3	34.55	1	34.40	35.00	2	1,369	0.15%
2020/03/09	2	44.48	1	44.55	43.40	1	1,310	0.08%
2020/02/24	0	0.00	1	42.80	42.80	-1	1,530	-0.07%
2020/02/20	2	44.18	1	44.10	44.10	1	1,556	0.06%
2020/02/14	0	0.00	1	41.55	41.60	-1	1,523	-0.07%
2020/02/10	1	41.00	0	0.00	40.60	1	1,588	0.06%
2020/01/02	1	48.15	1	48.05	48.40	0	1,967	0.00%
2019/12/31	0	0.00	1	47.10	46.75	-1	1,935	-0.05%
2019/12/27	0	0.00	2	47.70	47.55	-2	1,933	-0.10%
2019/12/26	0	0.00	3	47.25	47.25	-3	1,921	-0.16%
2019/12/24	2	47.35	1	47.20	47.00	1	1,937	0.05%
2019/12/20	3	46.60	0	0.00	46.60	3	1,898	0.16%
2019/12/12	0	0.00	1	46.70	46.55	-1	1,959	-0.05%
2019/12/11	0.4	46.60	0	0.00	46.60	0.4	1,972	0.02%
2019/12/05	0.2	46.70	0	0.00	46.70	0.2	2,159	0.01%
2019/12/03	2	46.85	0	0.00	46.65	2	2,211	0.09%
2019/12/02	5.3	46.89	0	0.00	46.40	5.3	2,217	0.24%
2019/11/29	3.5	49.53	1	49.50	48.35	2.5	2,186	0.11%
2019/11/27	0.1	47.50	3	47.58	47.50	-2.9	2,020	-0.15%
2019/11/26	1	47.40	0	0.00	47.25	1	2,061	0.05%
2019/11/21	0	0.00	1	46.50	46.60	-1	2,094	-0.05%
2019/11/20	0	0.00	1	47.60	46.75	-1	2,194	-0.05%
2019/11/15	1	47.30	0	0.00	47.45	1	2,238	0.04%
2019/11/13	1	46.70	0	0.00	46.65	1	2,240	0.04%
2019/11/08	1	47.20	0	0.00	47.05	1	2,247	0.04%
2019/11/07	0	0.00	20	46.35	45.95	-20	2,238	-0.89%
2019/11/06	20	47.45	0	0.00	46.60	20	2,239	0.89%
2019/11/05	2	47.20	0	0.00	47.20	2	2,238	0.09%
2019/10/31	1	46.70	0	0.00	46.50	1	2,265	0.04%
2019/10/30	1	47.05	0	0.00	47.50	1	2,249	0.04%
2019/10/29	3	47.63	0	0.00	47.25	3	2,313	0.13%
2019/10/28	2	48.83	2	48.98	48.35	0	2,408	0.00%
2019/10/24	1	49.45	20	49.10	49.60	-19	2,285	-0.83%
2019/10/23	22	49.55	0	0.00	49.15	22	2,286	0.96%
2019/10/22	2	49.50	1	49.40	49.40	1	2,297	0.04%
2019/10/21	1	48.30	0	0.00	49.20	1	2,288	0.04%
2019/10/18	1	48.80	1	49.60	48.85	0	2,296	0.00%
2019/10/16	0	0.00	20	51.00	50.30	-20	2,269	-0.88%
2019/10/15	5	51.02	1	51.00	51.10	4	2,248	0.18%
2019/10/08	1	49.25	0	0.00	49.20	1	2,168	0.05%
2019/10/07	1	50.00	0	0.00	50.00	1	2,207	0.05%
2019/10/04	20	50.50	0	0.00	50.40	20	2,244	0.89%
2019/10/02	1	49.40	3	49.55	49.60	-2	2,229	-0.09%
2019/09/17	1	50.40	0	0.00	50.50	1	2,209	0.05%
2019/09/12	1	51.40	0	0.00	51.40	1	2,244	0.04%
2019/09/10	1	51.40	1	51.30	51.30	0	2,204	0.00%
2019/09/09	2	53.15	3	53.03	52.80	-1	2,163	-0.05%
2019/09/06	4	52.30	1	52.30	51.80	3	2,061	0.15%
2019/09/03	2	50.70	20	51.10	50.80	-18	1,935	-0.93%
2019/08/30	5	51.44	2	51.45	50.90	3	1,883	0.16%
2019/08/29	1	51.00	0	0.00	51.30	1	1,798	0.06%
2019/08/27	2	50.75	1	50.60	49.95	1	1,732	0.06%
2019/08/23	1	50.30	2	50.35	50.80	-1	1,647	-0.06%
2019/08/21	0	0.00	2	49.65	49.30	-2	1,529	-0.13%
2019/08/20	2	49.45	0	0.00	49.50	2	1,515	0.13%
2019/08/14	0	0.00	1	46.75	46.95	-1	1,443	-0.07%
2019/08/12	20	46.55	0	0.00	46.30	20	1,429	1.40%
2019/08/02	0	0.00	2	48.20	47.30	-2	1,407	-0.14%
2019/08/01	1	49.05	1	49.20	49.45	0	1,378	0.00%
2019/07/31	6	49.93	0	0.00	49.70	6	1,375	0.44%
2019/07/30	5	53.04	6	53.95	52.00	-1	1,298	-0.08%
2019/07/26	1	50.70	0	0.00	51.30	1	1,160	0.09%
2019/07/25	1	51.50	1	51.70	51.90	0	1,136	0.00%
2019/07/24	1	51.70	1	51.70	51.70	0	1,129	0.00%
2019/07/23	0	0.00	1	51.10	50.40	-1	1,132	-0.09%
2019/07/22	1	51.10	0	0.00	51.00	1	1,122	0.09%
2019/07/19	1	51.00	1	50.90	51.20	0	1,111	0.00%
2019/07/18	0	0.00	1	49.60	49.20	-1	1,060	-0.09%
2019/07/01	0	0.00	3	47.87	48.00	-3	1,149	-0.26%
2019/06/20	1	45.80	1	45.45	45.60	0	1,281	0.00%
2019/06/14	10	45.10	10	45.00	44.10	0	1,784	0.00%
2019/06/05	1	44.65	0	0.00	44.10	1	1,899	0.05%
2019/05/31	1	44.75	1	44.40	44.35	0	1,935	0.00%
2019/05/23	1	46.50	1	44.50	44.50	0	2,126	0.00%
2019/05/21	1	46.00	1	45.85	45.75	0	2,226	0.00%
2019/05/15	1	46.95	0	0.00	46.80	1	2,358	0.04%
2019/05/13	1	46.85	0	0.00	46.60	1	2,476	0.04%
2019/05/08	0	0.00	10	47.71	48.30	-10	2,497	-0.40%
2019/05/07	1	48.50	2	49.15	48.95	-1	2,495	-0.04%
2019/05/06	1	48.00	7	48.00	48.00	-6	2,520	-0.24%
2019/05/02	1	49.40	0	0.00	49.25	1	2,559	0.04%
2019/04/29	2	48.50	0	0.00	48.10	2	2,845	0.07%
2019/04/23	0	0.00	1	51.90	51.90	-1	3,045	-0.03%
2019/04/18	1	51.40	1	50.20	50.40	0	3,009	0.00%
2019/04/10	7	54.80	7	54.66	54.00	0	2,958	0.00%
2019/04/09	7	53.66	10	53.40	53.90	-3	2,891	-0.10%
2019/04/08	3	53.47	10	53.71	53.40	-7	2,873	-0.24%
2019/04/03	5	51.92	5	52.56	52.70	0	2,836	0.00%
2019/04/02	9	52.06	5	51.92	51.80	4	2,817	0.14%
2019/04/01	19	51.86	10	51.54	51.90	9	2,802	0.32%
2019/03/29	3	51.83	0	0.00	51.80	3	2,776	0.11%
2019/03/28	10	52.16	12	51.88	51.40	-2	2,767	-0.07%
2019/03/27	12	51.58	10	51.73	51.90	2	2,734	0.07%
2019/03/26	7	52.06	4	52.40	52.00	3	2,714	0.11%
2019/03/25	13	51.28	12	51.56	51.00	1	2,657	0.04%
2019/03/22	6	53.40	7	53.30	52.50	-1	2,627	-0.04%
2019/03/21	1	53.60	0	0.00	53.60	1	2,509	0.04%
2019/03/20	0	0.00	7	52.21	53.00	-7	2,412	-0.29%
2019/03/19	10	50.74	23	51.58	51.90	-13	2,367	-0.55%
2019/03/15	11	48.37	1	48.50	48.25	10	2,131	0.47%
2019/03/13	1	47.85	0	0.00	48.30	1	2,142	0.05%
2019/03/12	1	47.90	0	0.00	48.10	1	2,173	0.05%
2019/03/07	5	48.07	18	47.90	47.40	-13	2,266	-0.57%
2019/03/06	8	48.11	6	48.08	48.10	2	2,397	0.08%
2019/03/05	4	48.28	5	48.35	48.30	-1	2,490	-0.04%
2019/03/04	5	47.62	3	47.82	47.90	2	2,501	0.08%
2019/02/27	7	47.73	7	47.37	47.35	0	2,509	0.00%
2019/02/26	18	48.62	4	48.15	48.10	14	2,515	0.56%
2019/02/25	0	0.00	2	48.65	48.15	-2	2,509	-0.08%
2019/02/22	5	48.67	0	0.00	48.45	5	2,497	0.20%
2019/02/18	1	46.60	0	0.00	46.60	1	2,297	0.04%
2019/02/15	3	49.38	2	48.95	47.35	1	2,274	0.04%
2019/02/14	2	48.75	3	48.38	48.35	-1	2,210	-0.05%
2019/02/13	2	48.15	1	48.10	48.60	1	2,158	0.05%
2019/02/12	1	46.55	10	45.24	47.45	-9	2,079	-0.43%
2019/02/11	8	46.24	6	45.68	45.60	2	2,032	0.10%
2019/01/30	7	46.47	0	0.00	46.10	7	2,009	0.35%
2019/01/29	1	46.60	0	0.00	46.50	1	2,013	0.05%
2019/01/28	0	0.00	3	47.65	47.75	-3	2,005	-0.15%
2019/01/25	0	0.00	2	48.20	47.50	-2	2,017	-0.10%
2019/01/24	8	47.99	6	47.92	47.50	2	1,998	0.10%
2019/01/23	5	46.55	6	46.99	46.90	-1	1,972	-0.05%
2019/01/22	5	47.34	1	48.50	47.50	4	1,954	0.20%
2019/01/21	1	49.85	9	49.16	48.15	-8	1,914	-0.42%
2019/01/18	2	45.55	5	45.75	46.80	-3	1,678	-0.18%
2019/01/17	14	45.40	19	45.60	44.00	-5	1,608	-0.31%
2019/01/16	9	43.24	7	43.93	45.20	2	1,529	0.13%
2019/01/14	9	41.72	9	41.23	41.05	0	1,479	0.00%
2019/01/11	5	42.00	2	41.40	41.75	3	1,492	0.20%
2019/01/10	11	42.01	8	41.86	41.95	3	1,493	0.20%
2019/01/09	7	41.36	2	42.38	42.20	5	1,493	0.33%
2019/01/08	4	40.23	0	0.00	40.65	4	1,472	0.27%
2019/01/04	0	0.00	2	38.30	38.75	-2	1,520	-0.13%
2019/01/03	0	0.00	4	38.26	37.80	-4	1,530	-0.26%
2019/01/02	10	39.90	12	39.58	39.35	-2	1,530	-0.13%
2018/12/28	7	39.93	6	39.73	39.70	1	1,539	0.06%
2018/12/27	2	40.10	0	0.00	39.80	2	1,556	0.13%
2018/12/26	0	0.00	1	39.75	39.60	-1	1,571	-0.06%
2018/12/25	0	0.00	3	40.00	40.50	-3	1,577	-0.19%
2018/12/22	0	0.00	2	40.05	40.35	-2	1,565	-0.13%
2018/12/21	0	0.00	6	39.65	39.90	-6	1,572	-0.38%
2018/12/20	4	39.36	12	40.20	39.20	-8	1,569	-0.51%
2018/12/18	7	40.57	6	40.98	41.00	1	1,578	0.06%
2018/12/17	5	41.00	3	41.10	41.10	2	1,583	0.13%
2018/12/14	10	42.05	9	41.36	41.40	1	1,594	0.06%
2018/12/13	15	42.58	7	42.31	42.50	8	1,606	0.50%
2018/12/12	5	42.60	12	43.13	42.90	-7	1,618	-0.43%
2018/12/11	4	41.78	6	42.15	42.05	-2	1,607	-0.12%
2018/12/10	22	41.45	5	40.80	41.00	17	1,629	1.04%
2018/12/07	21	43.52	23	42.93	42.80	-2	1,620	-0.12%
2018/12/06	15	45.70	10	42.86	43.80	5	1,620	0.31%
2018/12/05	1	46.15	0	0.00	45.90	1	1,601	0.06%
2018/12/04	0	0.00	2	49.00	48.30	-2	1,574	-0.13%
2018/12/03	2	49.28	1	49.10	48.45	1	1,569	0.06%
2018/11/30	0	0.00	3	47.62	48.45	-3	1,534	-0.20%
2018/11/29	2	47.50	1	48.25	49.20	1	1,471	0.07%
2018/11/28	21	44.04	36	44.53	45.40	-15	1,334	-1.12%
2018/11/27	1	41.30	0	0.00	41.55	1	1,233	0.08%
2018/11/22	1	39.55	1	39.70	39.25	0	1,166	0.00%
2018/11/21	0	0.00	3	38.27	38.00	-3	1,130	-0.27%
2018/11/20	1	38.15	0	0.00	37.90	1	1,124	0.09%
2018/11/19	0	0.00	1	38.20	38.40	-1	1,123	-0.09%
2018/11/15	1	36.40	0	0.00	36.10	1	1,137	0.09%
2018/11/14	0	0.00	1	36.90	36.55	-1	1,196	-0.08%
2018/11/12	1	36.15	0	0.00	36.25	1	1,254	0.08%
2018/11/06	1	37.25	1	38.70	36.10	0	1,282	0.00%
2018/10/31	0	0.00	1	35.60	36.45	-1	1,261	-0.08%
2018/10/24	3	36.13	0	0.00	36.25	3	1,284	0.23%
2018/10/22	0	0.00	1	38.75	39.20	-1	1,338	-0.07%
2018/10/19	1	37.75	0	0.00	39.50	1	1,313	0.08%
2018/10/18	0	0.00	1	36.95	37.00	-1	1,297	-0.08%
2018/10/16	0	0.00	3	35.70	35.80	-3	1,282	-0.23%
2018/10/15	3	35.92	0	0.00	35.75	3	1,276	0.24%
2018/10/12	1	33.95	2	33.45	34.85	-1	1,281	-0.08%
2018/10/11	3	34.53	2	34.60	34.50	1	1,246	0.08%
2018/10/09	2	38.08	2	38.50	38.30	0	1,228	0.00%
2018/10/03	1	43.05	0	0.00	42.80	1	1,210	0.08%
2018/10/01	1	44.55	0	0.00	44.85	1	1,207	0.08%
2018/09/25	0	0.00	2	45.33	45.35	-2	1,243	-0.16%
2018/09/20	4	44.33	0	0.00	43.80	4	1,259	0.32%
2018/09/19	2	44.93	0	0.00	44.65	2	1,257	0.16%
2018/09/18	13	43.60	4	43.90	43.40	9	1,254	0.72%
2018/09/17	7	45.04	0	0.00	45.00	7	1,250	0.56%
2018/09/14	1	45.00	2	45.30	45.75	-1	1,246	-0.08%
2018/09/13	1	45.00	0	0.00	45.00	1	1,225	0.08%
2018/09/12	1	45.65	2	47.30	44.35	-1	1,221	-0.08%
2018/09/11	3	47.42	0	0.00	47.20	3	1,208	0.25%
2018/09/05	0	0.00	1	55.20	53.60	-1	1,249	-0.08%
2018/08/28	2	54.75	1	54.70	54.80	1	1,568	0.06%
2018/08/22	0	0.00	1	52.20	51.50	-1	1,742	-0.06%
2018/08/21	1	50.20	0	0.00	51.20	1	1,803	0.06%
2018/08/20	2	54.60	0	0.00	51.80	2	1,809	0.11%
2018/08/17	1	57.30	0	0.00	57.30	1	1,770	0.06%
2018/08/15	0	0.00	2	59.20	59.20	-2	1,797	-0.11%
2018/08/13	1	58.10	1	57.10	57.40	0	1,832	0.00%
2018/08/01	0	0.00	2	63.45	64.00	-2	2,059	-0.10%
2018/07/31	1	61.90	0	0.00	61.70	1	2,068	0.05%
2018/07/30	2	63.85	1	63.80	63.00	1	2,067	0.05%
2018/07/27	0	0.00	2	63.15	63.40	-2	2,066	-0.10%
2018/07/19	12	62.21	14	62.48	61.50	-2	2,250	-0.09%
2018/07/18	1	61.00	0	0.00	61.00	1	2,270	0.04%
2018/07/13	3	61.60	2	61.40	60.50	1	2,407	0.04%
2018/07/10	0	0.00	1	62.00	61.30	-1	2,450	-0.04%
2018/07/04	1	59.40	0	0.00	59.40	1	2,503	0.04%
2018/07/03	1	61.80	0	0.00	60.20	1	2,496	0.04%
2018/07/02	0	0.00	1	63.60	62.90	-1	2,495	-0.04%
2018/06/28	1	60.80	0	0.00	60.00	1	2,495	0.04%
2018/06/27	1	61.70	0	0.00	61.30	1	2,515	0.04%
2018/06/25	1	63.80	0	0.00	63.00	1	2,522	0.04%
2018/06/19	1	65.20	1	66.10	65.00	0	2,600	0.00%
2018/06/15	2	67.10	0	0.00	66.90	2	2,621	0.08%
2018/06/12	1	70.90	1	72.90	70.70	0	2,696	0.00%
2018/06/11	0	0.00	1	70.20	71.00	-1	2,816	-0.04%
2018/06/08	9	69.09	0	0.00	69.00	9	2,833	0.32%
2018/06/07	0	0.00	1	68.20	68.60	-1	2,822	-0.04%
2018/06/06	1	70.10	6	68.65	68.50	-5	2,878	-0.17%
2018/06/05	8	68.73	15	68.84	67.70	-7	2,852	-0.25%
2018/06/04	1	67.50	3	67.67	67.40	-2	2,807	-0.07%
2018/06/01	4	65.70	3	66.37	65.40	1	2,806	0.04%
2018/05/31	18	68.20	15	67.87	66.60	3	2,799	0.11%
2018/05/30	0	0.00	5	64.50	65.20	-5	2,739	-0.18%
2018/05/29	0	0.00	1	64.80	65.20	-1	2,724	-0.04%
2018/05/28	0	0.00	5	62.16	64.00	-5	2,688	-0.19%
2018/05/25	0	0.00	1	61.50	61.20	-1	2,701	-0.04%
2018/05/24	0	0.00	1	61.80	60.30	-1	2,943	-0.03%
2018/05/23	1	59.50	0	0.00	59.50	1	2,988	0.03%
2018/05/21	0	0.00	1	61.20	61.20	-1	3,092	-0.03%
2018/05/18	2	59.30	0	0.00	59.50	2	3,116	0.06%
2018/05/17	2	60.30	2	60.00	60.00	0	3,163	0.00%
2018/05/16	1	58.70	2	60.75	61.90	-1	3,175	-0.03%
2018/05/14	6	60.53	3	60.13	60.20	3	3,291	0.09%
2018/05/11	1	59.20	3	59.07	59.30	-2	3,337	-0.06%
2018/05/10	6	58.37	5	58.52	58.80	1	3,370	0.03%
2018/05/09	6	58.08	0	0.00	56.90	6	3,412	0.18%
2018/05/08	0	0.00	2	57.60	58.10	-2	3,484	-0.06%
2018/05/07	1	56.00	1	57.00	57.30	0	3,824	0.00%
2018/05/04	0	0.00	1	55.40	55.30	-1	4,058	-0.02%
2018/05/03	3	55.43	26	55.80	56.10	-23	4,106	-0.56%
2018/05/02	24	54.48	0	0.00	54.10	24	4,069	0.59%
2018/04/30	1	55.40	0	0.00	55.20	1	4,046	0.02%
2018/04/27	0	0.00	3	55.03	55.70	-3	4,058	-0.07%
2018/04/26	7	57.84	6	56.37	55.60	1	4,058	0.02%
2018/04/25	1	57.90	1	57.70	58.00	0	4,114	0.00%
2018/04/24	2	55.90	3	56.67	54.70	-1	4,081	-0.02%
2018/04/23	4	58.43	2	57.45	57.00	2	4,040	0.05%
2018/04/20	1	61.90	0	0.00	60.60	1	3,983	0.03%
2018/04/19	5	64.06	2	63.20	63.20	3	3,962	0.08%
2018/04/18	2	64.10	1	67.30	63.90	1	3,956	0.03%
2018/04/16	1	66.10	0	0.00	66.40	1	3,932	0.03%
2018/04/13	2	67.95	12	68.00	67.00	-10	3,916	-0.26%
2018/04/12	2	68.30	0	0.00	68.00	2	3,925	0.05%
2018/04/11	11	68.15	20	69.40	69.00	-9	3,939	-0.23%
2018/04/10	11	71.24	0	0.00	69.60	11	4,012	0.27%
2018/04/09	0	0.00	1	70.60	71.40	-1	4,022	-0.02%
2018/04/03	2	68.50	0	0.00	69.30	2	4,036	0.05%
2018/04/02	11	69.85	1	69.50	69.60	10	4,060	0.25%
2018/03/29	1	70.50	1	70.40	70.70	0	4,055	0.00%
2018/03/28	1	71.40	1	71.40	71.30	0	4,043	0.00%
2018/03/23	1	72.70	0	0.00	72.00	1	4,123	0.02%
2018/03/22	2	76.15	2	75.90	74.00	0	4,101	0.00%
2018/03/21	0	0.00	1	74.90	74.50	-1	4,083	-0.02%
2018/03/20	3	74.60	2	74.10	74.10	1	4,067	0.02%
2018/03/16	6	76.60	3	75.67	75.10	3	4,081	0.07%
2018/03/15	3	74.47	27	75.64	76.70	-24	3,974	-0.60%
2018/03/14	0	0.00	10	73.32	72.90	-10	3,800	-0.26%
2018/03/13	30	73.43	1	73.40	74.00	29	3,780	0.77%
2018/03/12	0	0.00	1	73.10	72.90	-1	3,782	-0.03%
2018/03/08	1	70.00	19	69.90	70.10	-18	3,757	-0.48%
2018/03/07	10	70.56	1	71.20	69.80	9	3,746	0.24%
2018/03/05	5	72.00	0	0.00	71.80	5	3,774	0.13%
2018/03/02	5	72.60	0	0.00	72.60	5	3,786	0.13%
2018/02/27	3	74.60	0	0.00	73.00	3	3,792	0.08%
2018/02/26	1	75.50	1	76.60	74.30	0	3,813	0.00%
2018/02/23	2	73.80	3	72.93	72.50	-1	3,599	-0.03%
2018/02/22	1	73.00	1	72.20	72.00	0	3,588	0.00%
2018/02/21	1	69.80	1	71.40	70.90	0	3,585	0.00%
2018/02/12	1	71.80	1	69.90	67.80	0	3,546	0.00%
2018/02/09	1	67.50	0	0.00	70.20	1	3,523	0.03%
2018/02/08	3	70.30	2	70.55	70.30	1	3,476	0.03%
2018/02/07	2	70.40	2	71.40	70.00	0	3,452	0.00%
2018/02/06	1	73.30	1	71.00	67.40	0	3,403	0.00%
2018/02/05	0	0.00	6	70.62	73.70	-6	3,340	-0.18%
2018/02/02	1	71.20	10	73.00	71.60	-9	3,287	-0.27%
2018/02/01	2	75.80	1	75.20	74.30	1	3,291	0.03%
2018/01/31	1	76.70	1	75.20	76.10	0	3,304	0.00%
2018/01/30	20	78.15	7	77.76	75.30	13	3,489	0.37%
2018/01/29	1	73.30	6	73.75	75.70	-5	3,226	-0.15%
2018/01/26	1	69.30	4	68.10	68.90	-3	3,025	-0.10%
2018/01/25	2	65.65	0	0.00	65.50	2	3,039	0.07%
2018/01/23	1	66.20	1	67.30	65.80	0	3,186	0.00%
2018/01/22	1	66.00	0	0.00	66.20	1	3,276	0.03%
2018/01/19	4	68.60	3	70.23	67.20	1	3,328	0.03%
2018/01/17	2	66.20	0	0.00	66.20	2	3,387	0.06%
2018/01/15	0	0.00	2	67.35	67.30	-2	3,555	-0.06%
2018/01/05	0	0.00	3	67.50	67.40	-3	4,639	-0.06%
2018/01/04	6	67.00	4	66.15	67.70	2	4,687	0.04%
2018/01/03	0	0.00	1	64.60	64.50	-1	4,610	-0.02%
2018/01/02	0	0.00	3	63.57	64.10	-3	4,629	-0.06%