敦泰 (3545)-兆豐-鹿港券商分點個股進出

台股 » 個股 » 敦泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敦泰

(3545)

可現股當沖

股價
88.9
漲跌
▲0.6
漲幅
+0.68%
成交量
1,179張
產業
上市半導體類股
1219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

敦泰 (3545)籌碼相關－兆豐-鹿港券商分點個股進出

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-鹿港券商分點個股進出
兆豐-鹿港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
2024/12/03	0	0.00	1	89.40	88.90	-1	1,635	-0.06%
2024/11/28	4	86.60	1	84.10	86.30	3	1,615	0.19%
2024/11/27	0	0.00	2	86.90	85.30	-2	1,599	-0.13%
2024/11/26	0	0.00	1	90.10	89.70	-1	1,571	-0.06%
2024/11/22	0	0.00	10	88.90	88.90	-10	1,540	-0.65%
2024/11/20	0	0.00	0.3	88.70	89.20	-0.3	1,486	-0.02%
2024/11/19	0.3	87.47	0	0.00	89.40	0.3	1,472	0.02%
2024/11/18	1	87.30	0	0.00	87.80	1	1,447	0.07%
2024/11/15	0	0.00	0.3	86.26	86.30	-0.3	1,448	-0.02%
2024/11/14	0.3	85.20	1	86.40	85.00	-0.7	1,452	-0.05%
2024/11/13	0.2	86.50	0.1	87.10	86.30	0.1	1,447	0.01%
2024/11/12	0.7	87.36	3	86.80	87.20	-2.3	1,451	-0.16%
2024/11/11	0.2	88.18	0.5	88.87	88.40	-0.3	1,437	-0.02%
2024/11/08	10.5	89.04	10	86.94	87.00	0.5	1,427	0.04%
2024/11/07	0	0.00	13.1	87.30	88.90	-13.1	1,426	-0.92%
2024/11/06	0.1	84.70	0	0.00	84.90	0.1	1,416	0.01%
2024/11/05	0	0.00	0.1	84.10	84.30	-0.1	1,446	-0.01%
2024/11/04	1.1	82.44	21	83.63	82.90	-19.9	1,489	-1.34%
2024/11/01	1.1	83.44	0.3	83.00	84.80	0.8	1,507	0.05%
2024/10/30	0.3	85.40	0	0.00	84.40	0.3	1,518	0.02%
2024/10/29	1	84.30	0.4	85.16	85.70	0.6	1,527	0.04%
2024/10/28	0.3	86.33	0.7	87.40	86.30	-0.4	1,533	-0.03%
2024/10/25	0.1	86.50	0.1	87.00	86.80	0	1,544	0.00%
2024/10/24	3.8	87.66	0	0.00	87.00	3.8	1,572	0.24%
2024/10/23	1	87.90	1.1	87.90	87.90	-0.1	1,569	-0.01%
2024/10/22	0.1	87.50	0	0.00	87.80	0.1	1,589	0.01%
2024/10/18	0	0.00	0.2	86.10	85.70	-0.2	1,656	-0.01%
2024/10/17	1.2	86.44	0.4	87.40	86.30	0.8	1,687	0.05%
2024/10/16	0.4	87.03	0	0.00	86.90	0.4	1,719	0.02%
2024/10/15	0	87.90	0.3	88.50	88.10	-0.3	1,761	-0.02%
2024/10/14	2.3	87.16	0	0.00	88.00	2.3	1,849	0.13%
2024/10/11	3	86.73	3	86.80	87.70	0	1,938	0.00%
2024/10/09	21	85.11	0.2	86.24	84.30	20.8	1,910	1.09%
2024/10/08	1.2	84.97	7	85.06	85.90	-5.8	1,910	-0.30%
2024/10/07	4	86.90	0	0.00	86.50	4	1,905	0.21%
2024/10/04	2	89.05	2	88.60	87.00	0	1,874	0.00%
2024/10/01	2	86.85	2	87.05	86.90	0	1,754	0.00%
2024/09/30	1	83.80	0	0.00	85.20	1	1,667	0.06%
2024/09/27	0	0.00	1	81.60	81.90	-1	1,631	-0.06%
2024/09/26	1	82.10	0	0.00	80.60	1	1,638	0.06%
2024/09/25	0	0.00	0.2	81.02	81.30	-0.2	1,646	-0.01%
2024/09/24	0.1	79.64	0.1	80.37	80.20	0	1,656	0.00%
2024/09/23	0.1	80.48	0	0.00	80.40	0.1	1,662	0.01%
2024/09/20	4	80.63	1.1	80.38	80.50	2.9	1,677	0.17%
2024/09/19	1.1	78.36	5	77.04	78.60	-3.9	1,689	-0.23%
2024/09/18	1	74.50	0	0.00	74.50	1	1,714	0.06%
2024/09/16	0	75.30	0	75.50	75.80	0	1,751	0.00%
2024/09/13	0	74.40	0	0.00	75.30	0	1,789	0.00%
2024/09/05	0	0.00	2	75.20	73.80	-2	1,948	-0.10%
2024/09/02	0	0.00	1.1	80.73	81.00	-1.1	2,010	-0.06%
2024/08/30	1.1	81.22	0	0.00	81.20	1.1	2,029	0.05%
2024/08/29	0	0.00	2.2	80.80	81.60	-2.2	2,092	-0.10%
2024/08/28	1.1	80.42	0.2	80.90	80.30	0.9	2,098	0.04%
2024/08/27	0.1	81.10	0	0.00	81.10	0.1	2,113	0.00%
2024/08/23	0	0.00	0.2	80.32	81.20	-0.2	2,185	-0.01%
2024/08/22	0.2	81.90	0	0.00	81.50	0.2	2,310	0.01%
2024/08/21	0	0.00	0.2	81.70	82.10	-0.2	2,408	-0.01%
2024/08/20	4.2	82.25	0	0.00	82.30	4.2	2,594	0.16%
2024/08/19	0	0.00	2.1	81.00	82.60	-2.1	2,613	-0.08%
2024/08/16	1.1	80.36	0	0.00	80.10	1.1	2,600	0.04%
2024/08/15	0.2	79.80	0	0.00	79.30	0.2	2,591	0.01%
2024/08/13	2	78.60	0.2	78.31	79.10	1.8	2,594	0.07%
2024/08/12	0.2	78.30	0	0.00	79.00	0.2	2,615	0.01%
2024/08/09	1	77.70	0.1	78.50	77.30	0.9	2,615	0.03%
2024/08/08	0.1	76.50	0	77.60	77.60	0.1	2,602	0.00%
2024/08/07	0	76.10	1.2	76.56	77.00	-1.1	2,586	-0.04%
2024/08/06	0.2	70.70	1.2	71.05	70.00	-1	2,560	-0.04%
2024/08/05	0.2	74.55	0	0.00	74.10	0.2	2,518	0.01%
2024/08/02	0	0.00	5.3	84.01	82.30	-5.3	2,500	-0.21%
2024/08/01	0.3	84.12	0	84.00	85.00	0.2	2,503	0.01%
2024/07/31	0	0.00	0.3	83.42	82.60	-0.3	2,508	-0.01%
2024/07/30	0.3	81.43	0.3	82.54	83.00	0	2,507	0.00%
2024/07/29	2.3	83.03	0.4	85.38	81.40	1.9	2,499	0.08%
2024/07/26	0.4	83.13	0.3	84.70	84.40	0.1	2,478	0.00%
2024/07/23	1.3	85.48	0.2	87.10	86.20	1.1	2,466	0.04%
2024/07/22	2.1	85.25	2	85.80	84.60	0.1	2,450	0.00%
2024/07/19	0.1	90.31	0.1	90.50	88.60	0	2,418	0.00%
2024/07/17	0	0.00	0.1	90.80	90.20	-0.1	2,345	0.00%
2024/07/16	4.1	91.61	3	90.90	90.90	1.1	2,329	0.05%
2024/07/15	5	90.88	3.1	91.45	90.50	1.9	2,299	0.08%
2024/07/12	5	90.48	4	90.47	90.10	1	2,198	0.04%
2024/07/10	0	0.00	2	86.10	85.60	-2	2,134	-0.09%
2024/07/09	1	85.22	0	0.00	85.30	1	2,148	0.05%
2024/07/08	0	0.00	1	87.42	87.30	-1	2,153	-0.05%
2024/07/05	0.1	86.92	1	87.80	87.50	-0.9	2,166	-0.04%
2024/07/04	0	0.00	1	87.30	86.50	-1	2,188	-0.05%
2024/07/03	0	0.00	7	87.41	86.70	-7	2,205	-0.32%
2024/06/26	5.1	86.87	3	86.80	85.50	2.1	2,277	0.09%
2024/06/25	6	86.57	0	0.00	86.40	6	2,295	0.26%
2024/06/24	0	0.00	4	89.33	88.40	-4	2,351	-0.17%
2024/06/21	0	0.00	1	90.50	90.30	-1	2,399	-0.04%
2024/06/20	2	90.50	7	90.70	91.00	-5	2,518	-0.20%
2024/06/19	1	90.60	23	90.44	90.00	-22	2,591	-0.85%
2024/06/18	0	0.00	0.4	89.77	89.40	-0.4	2,635	-0.02%
2024/06/17	1.4	91.11	0.1	90.89	89.20	1.3	2,635	0.05%
2024/06/14	2.1	91.44	0	0.00	90.60	2.1	2,603	0.08%
2024/06/13	5	90.70	0.3	89.60	91.00	4.7	2,602	0.18%
2024/06/12	1.3	88.55	0	0.00	88.50	1.3	2,585	0.05%
2024/06/11	10	90.90	0.2	91.50	88.70	9.8	2,596	0.38%
2024/06/07	0.2	88.25	1.2	91.13	91.60	-1	2,613	-0.04%
2024/06/06	0.2	88.55	2	88.10	87.80	-1.8	2,609	-0.07%
2024/06/05	0	0.00	0.4	90.13	89.40	-0.4	2,617	-0.02%
2024/06/04	8.4	91.13	1	91.00	90.70	7.4	2,648	0.28%
2024/06/03	3	89.87	2	90.50	89.90	1	2,654	0.04%
2024/05/30	2	90.00	3.1	90.17	89.90	-1.1	2,715	-0.04%
2024/05/29	5.1	91.61	0	0.00	91.10	5.1	2,723	0.19%
2024/05/28	8	93.01	9	94.07	92.60	-1	2,735	-0.04%
2024/05/27	2	91.20	1	90.80	91.30	1	2,655	0.04%
2024/05/24	4	89.13	8.2	87.58	90.00	-4.2	2,628	-0.16%
2024/05/22	1	83.90	2	83.75	84.10	-1	2,564	-0.04%
2024/05/17	0	0.00	1	84.80	84.60	-1	3,031	-0.03%
2024/05/16	1	83.10	4	83.48	84.80	-3	3,106	-0.10%
2024/05/15	2.2	82.66	3	83.00	82.50	-0.8	3,157	-0.03%
2024/05/14	1	82.80	0	0.00	82.30	1	3,205	0.03%
2024/05/09	2	83.95	0	0.00	83.00	2	3,450	0.06%
2024/05/08	2	85.60	0	0.00	85.00	2	3,582	0.06%
2024/05/07	2	86.30	3	85.90	85.60	-1	3,602	-0.03%
2024/05/06	1	85.70	0	0.00	86.70	1	3,610	0.03%
2024/05/03	5	84.84	1	85.60	84.80	4	3,636	0.11%
2024/05/02	3	85.30	3	84.63	84.90	0	3,705	0.00%
2024/04/30	1	86.00	1	84.80	84.40	0	3,870	0.00%
2024/04/29	0	0.00	2	84.25	85.20	-2	4,073	-0.05%
2024/04/26	1	82.80	0	0.00	82.50	1	4,097	0.02%
2024/04/25	3	82.43	2	82.65	82.20	1	4,145	0.02%
2024/04/24	1	83.20	8	83.19	83.40	-7	4,179	-0.17%
2024/04/23	9	81.46	4	82.33	81.60	5	4,215	0.12%
2024/04/22	1.1	81.89	0	0.00	79.60	1.1	4,237	0.03%
2024/04/19	2	82.45	7	80.10	81.70	-5	4,254	-0.12%
2024/04/18	2.5	84.58	1	84.20	84.50	1.5	4,240	0.04%
2024/04/17	4	85.08	3	85.23	85.20	1	4,255	0.02%
2024/04/16	4	84.10	11	84.37	83.80	-7	4,277	-0.16%
2024/04/15	2.5	87.98	10	87.70	87.30	-7.5	4,266	-0.18%
2024/04/12	3	89.70	19	89.90	89.30	-16	4,259	-0.38%
2024/04/11	1	89.90	0	0.00	89.80	1	4,268	0.02%
2024/04/10	4	92.95	0	0.00	92.50	4	4,256	0.09%
2024/04/09	2	90.00	2	90.50	90.60	0	4,263	0.00%
2024/04/08	4	90.80	1	90.20	90.30	3	4,294	0.07%
2024/04/03	1	93.00	2	92.50	91.10	-1	4,343	-0.02%
2024/04/02	3	94.70	0	0.00	94.10	3	4,413	0.07%
2024/04/01	2	94.50	1	94.50	94.90	1	4,518	0.02%
2024/03/29	3	95.80	5	95.02	94.80	-2	4,548	-0.04%
2024/03/28	8	95.18	0	0.00	94.60	8	4,539	0.18%
2024/03/27	5	95.54	2	95.15	95.30	3	4,531	0.07%
2024/03/26	5	95.40	3	95.43	94.70	2	4,513	0.04%
2024/03/25	6	95.68	8.1	95.78	95.20	-2.1	4,464	-0.05%
2024/03/22	6	92.17	4	92.95	92.70	2	4,389	0.05%
2024/03/21	3	89.47	4	88.73	90.50	-1	4,366	-0.02%
2024/03/20	0	0.00	3	90.80	90.20	-3	4,360	-0.07%
2024/03/18	4	91.65	1	92.50	93.00	3	4,413	0.07%
2024/03/14	7	91.04	0	0.00	90.90	7	4,511	0.16%
2024/03/12	2	93.40	4	93.48	93.20	-2	4,589	-0.04%
2024/03/11	3	93.50	0	0.00	94.20	3	4,656	0.06%
2024/03/08	3	94.20	13	93.05	92.80	-10	4,720	-0.21%
2024/03/07	0	97.40	0	0.00	94.50	0	4,795	0.00%
2024/03/06	5	97.04	2	97.70	96.60	3	4,979	0.06%
2024/03/05	20	99.40	20	98.20	98.20	0	5,126	0.00%
2024/03/04	20	100.50	20	98.80	98.80	0	5,534	0.00%
2024/03/01	5	99.00	1	99.10	99.20	4	5,826	0.07%
2024/02/29	3	97.67	1	98.20	97.50	2	5,932	0.03%
2024/02/27	49	99.53	35	98.49	98.50	14	6,012	0.23%
2024/02/26	7	99.99	1	100.50	99.20	6	6,141	0.10%
2024/02/23	3	104.83	3	104.17	104.00	0	6,391	0.00%
2024/02/22	9	104.72	0	0.00	105.50	9	6,602	0.14%
2024/02/21	17.2	108.01	2	109.50	105.00	15.2	7,258	0.21%
2024/02/20	18	108.33	9	107.78	108.50	9	7,428	0.12%
2024/02/19	2	105.50	5	105.00	105.50	-3	7,523	-0.04%
2024/02/16	1	103.50	0	0.00	103.00	1	7,920	0.01%
2024/02/15	6	100.42	18.1	100.59	101.50	-12	8,435	-0.14%
2024/02/05	5	100.00	2	100.60	99.20	3	8,495	0.04%
2024/02/02	43	100.74	48	102.11	101.50	-5	8,506	-0.06%
2024/02/01	9.1	97.09	1	97.00	96.50	8.1	8,497	0.09%
2024/01/31	6	101.35	3	102.00	99.10	3	8,589	0.03%
2024/01/30	15	100.24	10	99.10	99.10	5	8,697	0.06%
2024/01/29	1	99.50	1	100.50	101.00	0	8,867	0.00%
2024/01/26	1	100.00	1	99.90	99.80	0	8,900	0.00%
2024/01/25	4.1	102.36	0	0.00	100.50	4.1	8,998	0.05%
2024/01/24	41.1	104.58	31	105.37	102.00	10.1	8,974	0.11%
2024/01/23	6	107.08	19	106.45	108.00	-13	8,928	-0.15%
2024/01/22	6	98.90	1	98.70	100.50	5	8,854	0.06%
2024/01/19	6	98.00	3	97.73	97.60	3	8,852	0.03%
2024/01/18	0	0.00	10	97.55	97.80	-10	8,842	-0.11%
2024/01/17	0	0.00	14	99.26	98.80	-14	8,872	-0.16%
2024/01/16	2	100.75	0	0.00	101.00	2	8,856	0.02%
2024/01/15	21	102.55	0	0.00	102.50	21	8,851	0.24%
2024/01/12	2	103.50	2	103.50	103.00	0	8,893	0.00%
2024/01/10	4	103.50	1	104.00	105.00	3	9,070	0.03%
2024/01/09	3	104.17	8	104.56	103.50	-5	9,124	-0.05%
2024/01/08	6	105.08	1	104.50	104.00	5	9,124	0.05%
2024/01/05	7	107.57	8	106.88	106.50	-1	9,115	-0.01%
2024/01/04	7	105.07	0	0.00	106.00	7	9,105	0.08%
2024/01/03	11	107.14	2	107.25	106.00	9	9,143	0.10%
2023/12/29	0	0.00	0.1	112.50	112.50	-0.1	9,151	0.00%
2023/12/28	3	111.50	0	0.00	110.50	3	9,127	0.03%
2023/12/27	17	112.97	39	109.78	113.00	-22	9,171	-0.24%
2023/12/26	40	109.58	22	111.25	108.50	18	9,062	0.20%
2023/12/25	4	107.75	2	108.00	108.00	2	9,049	0.02%
2023/12/22	7	108.64	2	109.00	108.50	5	9,165	0.05%
2023/12/21	35	108.54	6	108.83	108.50	29	9,157	0.32%
2023/12/20	3	112.33	2	112.50	112.50	1	9,099	0.01%
2023/12/19	3.1	112.81	2	112.75	112.50	1.1	9,077	0.01%
2023/12/18	4	115.25	2	116.25	114.50	2	9,072	0.02%
2023/12/15	2	115.00	1	114.00	114.00	1	9,089	0.01%
2023/12/14	8	116.69	0	0.00	116.50	8	9,164	0.09%
2023/12/13	1	117.00	4	117.50	116.50	-3	9,494	-0.03%
2023/12/12	2	117.75	1	119.50	117.50	1	9,528	0.01%
2023/12/11	2	120.50	1	120.00	119.50	1	9,534	0.01%
2023/12/08	4	121.50	1	121.00	121.50	3	9,510	0.03%
2023/12/06	11.1	123.68	10	122.50	122.50	1.1	9,693	0.01%
2023/12/05	10	122.00	13	124.23	123.00	-3	9,620	-0.03%
2023/12/04	1	125.00	7	124.43	124.00	-6	9,548	-0.06%
2023/12/01	4	128.50	3.1	132.40	126.50	0.9	9,487	0.01%
2023/11/30	7	131.00	6	131.17	129.00	1	9,439	0.01%
2023/11/29	3	128.67	2.1	130.19	129.00	0.9	9,273	0.01%
2023/11/28	4	126.50	8	128.75	132.50	-4	8,835	-0.05%
2023/11/27	2	123.00	4	122.00	120.50	-2	8,525	-0.02%
2023/11/24	1	126.50	4	126.25	125.00	-3	8,391	-0.04%
2023/11/22	7	124.14	2	123.00	123.50	5	8,077	0.06%
2023/11/21	4	119.13	5	119.00	120.00	-1	7,731	-0.01%
2023/11/20	18.2	117.59	21.2	117.70	118.50	-3	7,474	-0.04%
2023/11/17	6	107.92	29.2	111.37	114.00	-23.2	6,753	-0.34%
2023/11/16	21	102.93	66	102.61	104.00	-45	6,357	-0.71%
2023/11/15	11	99.68	30	99.90	101.00	-19	6,083	-0.31%
2023/11/14	46	91.43	36	92.55	95.00	10	5,613	0.18%
2023/11/13	10	86.30	1.2	87.15	87.40	8.9	5,040	0.18%
2023/11/10	2	85.80	1	87.00	86.70	1	4,932	0.02%
2023/11/09	17	86.44	1	86.70	86.20	16	4,887	0.33%
2023/11/08	15	86.37	18	85.76	85.20	-3	4,798	-0.06%
2023/11/07	11	85.95	17.1	86.55	87.80	-6.1	4,648	-0.13%
2023/11/06	7	84.49	12.2	84.20	84.60	-5.2	4,454	-0.12%
2023/11/03	10	82.07	0	0.00	82.30	10	4,269	0.23%
2023/11/02	7	83.29	5.1	83.08	82.50	2	4,213	0.05%
2023/11/01	3	80.93	3	81.90	81.90	0	4,076	0.00%
2023/10/31	11	81.54	9	81.17	80.60	2	4,025	0.05%
2023/10/30	3	80.70	14	81.42	81.60	-11	3,916	-0.28%
2023/10/27	2	77.95	0	0.00	77.60	2	3,800	0.05%
2023/10/26	7	79.31	2	79.50	78.80	5	3,783	0.13%
2023/10/25	5	81.04	6	81.92	81.10	-1	3,776	-0.03%
2023/10/24	4	79.35	3	79.50	79.20	1	3,782	0.03%
2023/10/23	1	79.50	0	80.60	79.40	1	3,764	0.03%
2023/10/20	46.2	80.33	43	80.70	80.70	3.2	3,753	0.09%
2023/10/19	56	82.01	70	82.20	82.00	-14	3,700	-0.38%
2023/10/18	8	79.70	5	80.24	79.70	3	3,577	0.08%
2023/10/17	13	80.08	22	80.40	79.50	-9	3,552	-0.25%
2023/10/16	4.1	77.25	2	79.65	77.00	2.1	3,472	0.06%
2023/10/13	2	78.75	2	79.55	78.60	0	3,450	0.00%
2023/10/12	1	78.70	1	78.80	78.70	0	3,452	0.00%
2023/10/11	10	80.51	4	79.48	78.80	6	3,445	0.17%
2023/10/06	4	81.38	2	80.90	81.20	2	3,413	0.06%
2023/10/05	2	79.95	6	80.40	80.90	-4	3,374	-0.12%
2023/10/04	10	78.72	6	78.97	79.20	4	3,337	0.12%
2023/10/03	1	78.00	24	79.41	80.50	-23	3,340	-0.69%
2023/10/02	10	76.00	0	0.00	76.40	10	3,217	0.31%
2023/09/28	2	76.05	1	76.30	75.60	1	3,210	0.03%
2023/09/27	3	79.67	3	79.50	77.80	0	3,180	0.00%
2023/09/26	0	0.00	0.4	78.80	77.40	-0.4	3,067	-0.01%
2023/09/25	5	79.00	0	0.00	78.00	5	3,066	0.16%
2023/09/21	10	78.70	11	79.23	78.70	-1	3,040	-0.03%
2023/09/20	10	79.25	7	79.24	79.10	3	2,972	0.10%
2023/09/19	6	81.80	6	81.25	81.40	0	2,883	0.00%
2023/09/18	15	83.15	53.3	82.55	82.30	-38.3	2,756	-1.39%
2023/09/15	14	79.09	4	79.15	78.70	10	2,391	0.42%
2023/09/14	12	78.02	1	77.10	78.40	11	2,341	0.47%
2023/09/13	2	75.40	2	76.50	76.90	0	2,285	0.00%
2023/09/12	11	76.12	2	76.65	76.00	9	2,250	0.40%
2023/09/11	5	76.92	62.1	78.52	79.00	-57.1	2,131	-2.68%
2023/09/08	1	73.00	3	73.40	73.60	-2	1,974	-0.10%
2023/09/07	0	0.00	3	75.13	74.60	-3	2,002	-0.15%
2023/09/06	9	74.93	3	75.73	74.80	6	2,032	0.30%
2023/09/05	14	75.83	0	0.00	75.00	14	1,975	0.71%
2023/09/01	1	72.70	0	0.00	72.00	1	1,787	0.06%
2023/08/31	0	0.00	4	72.00	72.40	-4	1,793	-0.22%
2023/08/30	0	70.50	0	0.00	71.40	0	1,794	0.00%
2023/08/28	3	69.20	0	0.00	68.60	3	1,803	0.17%
2023/08/21	0.2	69.60	0	70.10	69.50	0.1	1,967	0.01%
2023/08/17	3	69.90	0	0.00	71.10	3	2,020	0.15%
2023/08/16	0	0.00	2	69.65	69.40	-2	2,040	-0.10%
2023/08/14	2	66.50	5	66.50	65.70	-3	2,073	-0.14%
2023/08/11	3	69.20	0	0.00	68.60	3	2,086	0.14%
2023/08/10	11	70.64	1	72.00	69.40	10	2,148	0.47%
2023/08/09	0.3	70.02	3.3	69.92	70.00	-3.1	2,130	-0.14%
2023/08/07	0	0.00	1	71.60	72.00	-1	2,154	-0.05%
2023/08/04	0.1	72.00	2	71.90	72.10	-2	2,211	-0.09%
2023/08/02	0	0.00	1	72.70	72.10	-1	2,278	-0.04%
2023/07/31	5	72.00	1	71.30	71.50	4	2,432	0.16%
2023/07/28	3	72.87	3	73.07	73.10	0	2,435	0.00%
2023/07/27	11	71.59	11	71.88	72.50	0	2,419	0.00%
2023/07/25	4.1	69.66	0	0.00	69.70	4.1	2,435	0.17%
2023/07/24	3	70.13	0	0.00	69.80	3	2,434	0.12%
2023/07/21	1	71.00	0	0.00	71.90	1	2,454	0.04%
2023/07/20	1	72.70	1	73.00	72.90	0	2,510	0.00%
2023/07/11	1	72.70	2	72.10	71.90	-1	2,972	-0.03%
2023/07/10	11.1	72.13	0	0.00	72.00	11.1	3,122	0.36%
2023/07/07	8	75.86	0	0.00	75.40	8	3,481	0.23%
2023/07/06	1	77.70	0	0.00	77.50	1	3,683	0.03%
2023/07/05	6	77.92	0	0.00	77.50	6	3,792	0.16%
2023/07/04	1.4	77.60	0	0.00	78.50	1.4	4,011	0.03%
2023/07/03	4	77.48	2	77.30	77.20	2	4,030	0.05%
2023/06/30	1	78.10	0	0.00	78.40	1	4,018	0.02%
2023/06/29	2	79.00	0	0.00	79.10	2	4,028	0.05%
2023/06/27	4.1	77.85	0	0.00	77.70	4.1	4,110	0.10%
2023/06/26	2.1	78.80	0	0.00	78.80	2.1	4,126	0.05%
2023/06/21	7	79.93	0	0.00	80.00	7	4,150	0.17%
2023/06/20	2	79.85	3	80.60	79.80	-1	4,207	-0.02%
2023/06/16	1	81.30	1	82.30	82.30	0	4,546	0.00%
2023/06/15	10	82.01	0	0.00	82.10	10	4,682	0.21%
2023/06/14	6	83.28	1	83.20	83.00	5	4,689	0.11%
2023/06/13	3	85.60	2	84.70	85.00	1	4,690	0.02%
2023/06/12	3	84.70	13.2	84.68	85.50	-10.2	4,682	-0.22%
2023/06/08	9	82.32	3	82.03	82.30	6	4,711	0.13%
2023/06/07	1	83.80	5.3	83.99	84.50	-4.3	4,753	-0.09%
2023/06/06	4	82.30	1	82.20	82.10	3	4,774	0.06%
2023/06/05	1	84.70	2	84.60	84.30	-1	4,783	-0.02%
2023/06/02	3	83.50	0	0.00	83.50	3	4,785	0.06%
2023/06/01	0	0.00	1	83.50	83.20	-1	4,809	-0.02%
2023/05/31	2	84.60	1	84.90	85.00	1	4,830	0.02%
2023/05/30	0	0.00	5	83.96	84.00	-5	4,864	-0.10%
2023/05/29	1	83.80	6	83.80	83.70	-5	4,962	-0.10%
2023/05/26	8	81.96	5	83.20	81.70	3	5,002	0.06%
2023/05/25	0	0.00	0.2	83.50	82.90	-0.2	4,997	0.00%
2023/05/24	6	82.68	4.2	83.05	83.20	1.8	5,067	0.04%
2023/05/22	2	81.40	0	0.00	81.00	2	5,231	0.04%
2023/05/19	0	0.00	1.2	80.39	80.10	-1.2	5,370	-0.02%
2023/05/18	0	79.46	3.5	79.84	79.70	-3.5	5,492	-0.06%
2023/05/17	1	78.70	1	78.80	78.70	0	5,465	0.00%
2023/05/16	1	76.90	1	77.40	77.10	0	5,439	0.00%
2023/05/15	1	73.70	0	0.00	74.30	1	5,379	0.02%
2023/05/12	0.1	74.50	0	0.00	74.20	0.1	5,372	0.00%
2023/05/11	11.2	76.01	14	74.19	74.10	-2.9	5,389	-0.05%
2023/05/10	5	74.80	4	75.50	75.70	1	5,416	0.02%
2023/05/09	3	74.97	2	74.00	73.80	1	5,407	0.02%
2023/05/08	12.3	77.37	6	77.68	76.00	6.3	5,381	0.12%
2023/05/05	0	0.00	21	79.33	80.50	-21	5,271	-0.40%
2023/05/04	0	0.00	5	78.00	78.00	-5	5,318	-0.09%
2023/05/03	3	78.83	0	0.00	78.50	3	5,364	0.06%
2023/05/02	1	79.90	1	79.80	79.80	0	5,400	0.00%
2023/04/28	15	80.06	14	79.59	79.10	1	5,442	0.02%
2023/04/26	2.1	77.37	5	77.94	78.70	-2.9	5,359	-0.05%
2023/04/25	5	81.80	23	79.20	79.00	-18	5,334	-0.34%
2023/04/24	10	82.45	3	82.00	82.20	7	5,277	0.13%
2023/04/21	13	82.62	1	81.50	81.50	12	5,285	0.23%
2023/04/20	5	83.32	1	83.80	83.20	4	5,273	0.08%
2023/04/19	11	85.61	2	84.80	85.10	9	5,294	0.17%
2023/04/18	15	88.51	2	88.20	87.80	13	5,295	0.25%
2023/04/17	10	89.93	1	89.80	89.30	9	5,247	0.17%
2023/04/14	8	89.83	21.1	90.10	89.40	-13.1	5,271	-0.25%
2023/04/13	25	88.92	1	88.00	87.80	24	5,269	0.46%
2023/04/12	48	91.13	31	91.44	91.40	17	5,117	0.33%
2023/04/11	12	86.50	10.2	85.30	86.90	1.8	4,723	0.04%
2023/04/10	12.1	81.95	9	82.42	81.70	3.1	4,506	0.07%
2023/04/07	1	84.20	29	81.76	83.00	-28	4,459	-0.63%
2023/04/06	0	0.00	7	78.20	78.00	-7	4,231	-0.17%
2023/03/31	4.1	77.51	31	77.64	77.50	-26.9	4,214	-0.64%
2023/03/30	1	78.10	4	77.90	77.50	-3	4,218	-0.07%
2023/03/29	19	77.91	2	78.50	77.10	17	4,226	0.40%
2023/03/28	22	78.66	2	80.00	78.80	20	4,247	0.47%
2023/03/24	2	78.30	0	0.00	78.50	2	4,260	0.05%
2023/03/23	2.1	77.24	1	77.50	77.50	1.1	4,255	0.03%
2023/03/22	1	78.90	2	79.60	78.80	-1	4,202	-0.02%
2023/03/21	4	83.05	4	83.83	80.90	0	4,105	0.00%
2023/03/20	0	0.00	8	79.03	81.00	-8	3,858	-0.21%
2023/03/16	1	74.50	22	74.87	74.60	-21	3,706	-0.57%
2023/03/15	0	76.00	1	77.30	74.70	-1	3,719	-0.03%
2023/03/14	10	75.35	3	74.80	74.80	7	3,704	0.19%
2023/03/13	11	73.75	8	76.30	76.30	3	3,722	0.08%
2023/03/10	8	74.34	5	74.20	74.20	3	3,704	0.08%
2023/03/09	15	76.93	1	76.50	76.30	14	3,732	0.38%
2023/03/08	0	0.00	2	75.50	76.10	-2	3,713	-0.05%
2023/03/07	0	76.00	2	76.40	76.10	-2	3,711	-0.05%
2023/03/06	2	76.40	2	76.90	75.80	0	3,708	0.00%
2023/03/03	6	75.05	2	75.00	75.00	4	3,693	0.11%
2023/03/02	4	74.93	3	75.93	74.70	1	3,712	0.03%
2023/03/01	0	71.70	10	75.24	76.90	-10	3,645	-0.27%
2023/02/24	0	0.00	9	72.31	71.90	-9	3,589	-0.25%
2023/02/23	2	73.70	1	74.00	74.20	1	3,562	0.03%
2023/02/22	6	73.92	1	73.30	73.20	5	3,597	0.14%
2023/02/21	8	77.51	9	77.49	77.00	-1	3,620	-0.03%
2023/02/20	1	74.10	1	74.20	75.20	0	3,691	0.00%
2023/02/17	10	73.45	13	73.63	74.00	-3	4,151	-0.07%
2023/02/16	11	72.56	9	72.17	72.60	2	4,027	0.05%
2023/02/15	3	68.73	0	0.00	68.60	3	4,068	0.07%
2023/02/14	1	70.30	0	0.00	69.50	1	4,204	0.02%
2023/02/10	3	70.40	3	69.83	69.50	0	5,014	0.00%
2023/02/09	1	70.80	1	70.90	70.50	0	5,118	0.00%
2023/02/08	2	70.70	0	0.00	71.50	2	5,150	0.04%
2023/02/07	0	0.00	1	70.80	70.70	-1	5,122	-0.02%
2023/02/03	4	70.20	0	0.00	69.60	4	5,106	0.08%
2023/02/02	1	69.90	9	69.49	70.30	-8	5,155	-0.16%
2023/02/01	2	68.35	5	68.52	68.40	-3	5,177	-0.06%
2023/01/31	0	0.00	1	66.60	66.90	-1	5,197	-0.02%
2023/01/30	2	65.05	2	65.00	65.50	0	5,194	0.00%
2023/01/16	0	0.00	0.1	62.50	62.60	-0.1	5,283	0.00%
2023/01/13	1	63.50	0	0.00	62.40	1	5,404	0.02%
2023/01/12	1	63.60	1	64.10	63.50	0	5,475	0.00%
2023/01/10	1	63.60	1	63.40	63.40	0	5,919	0.00%
2023/01/09	8	64.38	6	63.50	63.50	2	6,065	0.03%
2023/01/06	0	0.00	1	63.00	63.70	-1	6,035	-0.02%
2023/01/05	3	62.90	4	62.53	61.80	-1	5,979	-0.02%
2023/01/04	3	63.00	2	62.70	62.20	1	5,993	0.02%
2023/01/03	11	61.85	13	62.51	62.60	-2	5,910	-0.03%
2022/12/30	1	58.90	1	59.50	58.60	0	5,788	0.00%
2022/12/29	1	58.50	12	58.75	58.80	-11	5,809	-0.19%
2022/12/28	1	58.60	0	0.00	58.20	1	5,845	0.02%
2022/12/27	21	60.45	18	60.57	59.80	3	5,866	0.05%
2022/12/26	10	59.60	2	58.60	58.70	8	5,817	0.14%
2022/12/23	0	0.00	1	58.30	59.40	-1	5,829	-0.02%
2022/12/22	9	57.33	6	57.55	58.10	3	5,827	0.05%
2022/12/21	10	56.70	10	57.50	56.60	0	5,854	0.00%
2022/12/20	1	59.35	2	58.65	56.50	-1	5,857	-0.02%
2022/12/19	2	59.75	0	0.00	59.50	2	5,850	0.03%
2022/12/16	1	61.00	0	0.00	60.50	1	5,835	0.02%
2022/12/15	0	63.00	1	63.60	62.60	-1	5,786	-0.02%
2022/12/14	1	62.80	1	62.80	62.80	0	5,761	0.00%
2022/12/13	1	63.00	1	62.80	62.50	0	5,747	0.00%
2022/12/12	2	62.60	0	0.00	62.60	2	5,742	0.03%
2022/12/09	3	64.63	0	0.00	63.70	3	5,724	0.05%
2022/12/08	1	64.00	1	64.40	64.00	0	5,719	0.00%
2022/12/07	3	66.33	1	64.10	64.30	2	5,716	0.03%
2022/12/05	3	70.00	6	68.90	68.20	-3	5,685	-0.05%
2022/12/02	3	67.97	1	68.30	68.00	2	5,654	0.04%
2022/12/01	2	68.05	2	67.40	68.00	0	5,641	0.00%
2022/11/30	0	0.00	3	65.57	65.70	-3	5,581	-0.05%
2022/11/29	1	64.40	0	0.00	64.30	1	5,610	0.02%
2022/11/28	1	65.29	0	0.00	64.90	1	5,614	0.02%
2022/11/25	2	66.15	3	65.40	65.20	-1	5,617	-0.02%
2022/11/24	6	66.08	3	65.80	66.10	3	5,615	0.05%
2022/11/23	2	64.10	2	64.20	64.30	0	5,568	0.00%
2022/11/22	0	0.00	33	63.95	63.60	-33	5,568	-0.59%
2022/11/21	6	66.80	4	67.08	65.50	2	5,547	0.04%
2022/11/18	3	68.60	4	68.55	67.60	-1	5,540	-0.02%
2022/11/17	5	68.92	16	68.51	68.30	-11	5,558	-0.20%
2022/11/16	28	66.62	31	67.08	69.00	-3	5,487	-0.05%
2022/11/15	11.3	65.13	18.2	63.81	67.40	-6.9	5,320	-0.13%
2022/11/14	1	67.50	0	0.00	67.50	1	4,863	0.02%
2022/11/11	36	77.40	12	76.58	75.00	24	4,998	0.48%
2022/11/10	14	76.49	23	75.05	75.00	-9	4,862	-0.19%
2022/11/09	54.1	77.61	38	77.84	76.80	16.1	4,819	0.33%
2022/11/08	0	0.00	4	74.63	76.50	-4	4,351	-0.09%
2022/11/07	0	0.00	10	69.23	69.60	-10	4,334	-0.23%
2022/11/04	2	65.65	2.5	66.42	66.60	-0.5	4,277	-0.01%
2022/11/03	2	67.00	0	0.00	67.00	2	4,307	0.05%
2022/11/02	1	68.10	4	68.45	67.80	-3	4,309	-0.07%
2022/11/01	7	68.06	2	68.00	68.00	5	4,366	0.11%
2022/10/31	14	69.61	1	68.90	68.50	13	4,354	0.30%
2022/10/28	8.1	68.35	2	68.05	67.00	6.1	4,338	0.14%
2022/10/27	1	72.40	2	71.55	72.90	-1	4,307	-0.02%
2022/10/26	3	69.60	2	70.10	70.00	1	4,326	0.02%
2022/10/25	2	70.05	0	0.00	68.60	2	4,422	0.05%
2022/10/24	4	70.40	35	71.69	69.50	-31	4,469	-0.69%
2022/10/21	1	73.60	2	71.00	69.90	-1	4,596	-0.02%
2022/10/20	12	74.03	0	0.00	74.00	12	4,546	0.26%
2022/10/19	0.5	73.88	19	74.06	74.90	-18.5	4,500	-0.41%
2022/10/18	39	73.88	9.1	73.50	74.00	29.9	4,386	0.68%
2022/10/17	13	66.47	7	69.34	70.80	6	4,107	0.15%
2022/10/14	7	65.19	1	65.50	65.60	6	3,981	0.15%
2022/10/13	0.1	64.00	42	60.73	60.00	-42	4,016	-1.04%
2022/10/12	4	64.97	0	0.00	65.70	4	4,029	0.10%
2022/10/11	0	0.00	1	65.10	65.40	-1	4,023	-0.02%
2022/10/07	1	69.30	4	68.35	67.90	-3	4,017	-0.07%
2022/10/05	1	66.50	2	66.60	67.20	-1	4,016	-0.02%
2022/09/30	0	0.00	1.8	60.10	61.00	-1.8	4,083	-0.04%
2022/09/29	3	59.70	1	59.70	59.40	2	4,167	0.05%
2022/09/28	0.1	60.25	0	0.00	59.70	0.1	4,243	0.00%
2022/09/27	0	0.00	2	61.45	62.70	-2	4,281	-0.05%
2022/09/26	4.2	63.27	2	62.50	60.80	2.2	4,336	0.05%
2022/09/23	1	66.20	1	66.30	66.20	0	4,392	0.00%
2022/09/22	1.1	67.69	0	0.00	67.30	1.1	4,441	0.02%
2022/09/21	0.1	68.30	0	0.00	68.20	0.1	4,466	0.00%
2022/09/20	0.1	69.00	0	0.00	68.70	0.1	4,489	0.00%
2022/09/19	0.1	69.20	0	0.00	68.60	0.1	4,527	0.00%
2022/09/16	0.4	70.40	0	0.00	69.50	0.4	4,574	0.01%
2022/09/14	0.2	69.47	0	0.00	71.10	0.2	4,722	0.00%
2022/09/13	0	0.00	1	71.90	71.10	-1	4,779	-0.02%
2022/09/12	0	0.00	2	70.85	70.70	-2	4,887	-0.04%
2022/09/08	1	69.20	3	69.37	69.90	-2	4,964	-0.04%
2022/09/07	0.1	68.60	0	0.00	68.30	0.1	4,991	0.00%
2022/09/06	3.1	70.73	1	70.00	69.50	2.1	4,993	0.04%
2022/09/05	10.1	72.59	4	74.13	71.90	6.1	4,984	0.12%
2022/09/02	0.1	75.20	0	0.00	76.10	0.1	4,963	0.00%
2022/09/01	1.1	75.26	0	0.00	75.10	1.1	4,958	0.02%
2022/08/31	0	0.00	1	77.00	77.00	-1	4,952	-0.02%
2022/08/30	1	74.70	0	0.00	74.90	1	4,964	0.02%
2022/08/29	0.2	74.73	1	73.90	74.30	-0.9	4,984	-0.02%
2022/08/26	1.1	78.85	3	78.17	77.30	-1.9	4,987	-0.04%
2022/08/25	3	78.67	6	78.10	78.10	-3	5,040	-0.06%
2022/08/24	17	78.50	3.1	78.59	78.00	13.9	5,252	0.26%
2022/08/23	1.1	76.31	0.2	76.70	76.60	0.9	5,210	0.02%
2022/08/22	1	78.80	1	78.10	77.80	0	5,185	0.00%
2022/08/19	2	78.55	0	0.00	77.90	2	5,145	0.04%
2022/08/18	0.1	74.00	8.1	75.65	77.80	-8	5,075	-0.16%
2022/08/17	1	75.20	1	75.40	75.10	0	4,915	0.00%
2022/08/16	6	78.07	18	76.83	76.00	-12	4,912	-0.24%
2022/08/15	7	77.94	2.5	78.19	78.50	4.6	4,862	0.09%
2022/08/12	11	75.48	19.6	75.03	75.20	-8.6	4,746	-0.18%
2022/08/11	12.1	71.32	6	71.02	70.80	6.1	4,603	0.13%
2022/08/10	0.1	70.60	49	70.50	70.60	-48.9	4,606	-1.06%
2022/08/09	0	0.00	1	69.10	68.90	-1	4,544	-0.02%
2022/08/08	0	0.00	0.1	69.10	69.50	-0.1	4,547	0.00%
2022/08/05	50	67.30	0	0.00	67.30	50	4,483	1.12%
2022/08/04	3	65.83	1	66.30	66.70	2	4,484	0.04%
2022/08/03	2	67.65	2	67.70	67.70	0	4,456	0.00%
2022/08/02	0.2	67.27	0	0.00	66.60	0.2	4,450	0.00%
2022/08/01	12.3	70.86	17	70.92	69.90	-4.8	4,395	-0.11%
2022/07/29	2.4	74.65	0	0.00	74.10	2.4	4,285	0.06%
2022/07/28	10.3	78.69	11	78.42	76.60	-0.8	4,233	-0.02%
2022/07/27	10.2	95.87	4	96.48	96.70	6.2	4,070	0.15%
2022/07/26	5.1	96.71	1	96.20	96.20	4.1	4,018	0.10%
2022/07/25	1.1	99.77	89	99.50	99.00	-87.9	4,036	-2.18%
2022/07/22	5	102.40	2.3	102.76	101.50	2.7	4,072	0.07%
2022/07/21	0	0.00	6.2	102.02	102.50	-6.2	4,139	-0.15%
2022/07/20	6	100.75	12.1	101.88	101.00	-6.1	4,284	-0.14%
2022/07/19	6	97.93	3.2	97.84	98.60	2.8	4,288	0.07%
2022/07/18	1	94.70	0.1	94.80	95.60	0.9	4,245	0.02%
2022/07/15	7	91.16	3	91.87	92.10	4	4,259	0.09%
2022/07/14	0	0.00	1	90.90	91.00	-1	4,246	-0.02%
2022/07/13	2	89.45	10	89.84	89.30	-8	4,230	-0.19%
2022/07/12	14.1	87.83	0	0.00	86.60	14.1	4,242	0.33%
2022/07/11	1	89.90	0	0.00	90.00	1	4,267	0.02%
2022/07/08	11	90.58	23	90.31	90.60	-12	4,246	-0.28%
2022/07/07	5	85.88	5	86.88	87.80	0	4,192	0.00%
2022/07/06	3	87.37	2	87.06	86.20	1	4,143	0.02%
2022/07/05	4	85.80	4	84.63	86.50	0	4,142	0.00%
2022/07/04	4	84.80	1	85.69	83.70	3	4,137	0.07%
2022/07/01	0.2	85.60	8	84.93	81.90	-7.9	4,170	-0.19%
2022/06/30	2.1	91.14	3	90.33	90.00	-0.9	4,076	-0.02%
2022/06/29	0.1	92.60	1	94.10	93.80	-1	4,020	-0.02%
2022/06/28	1.1	95.09	0	0.00	94.70	1.1	3,986	0.03%
2022/06/27	4	97.60	17	97.38	97.10	-13	3,975	-0.33%
2022/06/24	1.2	93.36	1	93.90	93.70	0.2	3,952	0.00%
2022/06/23	7	91.59	8	92.21	91.70	-1	3,908	-0.03%
2022/06/22	4.2	93.15	1	92.20	91.70	3.2	3,866	0.08%
2022/06/21	10	97.70	10	95.50	97.50	0	3,801	0.00%
2022/06/20	9.1	95.56	2	93.60	93.60	7.1	3,775	0.19%
2022/06/17	1.1	102.53	2	101.00	102.00	-0.9	3,668	-0.02%
2022/06/16	1	114.93	0	0.00	107.00	1	3,615	0.03%
2022/06/15	21.2	113.93	0	0.00	112.50	21.2	3,608	0.59%
2022/06/14	1	113.50	21	115.52	116.00	-20	3,636	-0.55%
2022/06/13	3.1	115.02	0	0.00	115.00	3.1	3,650	0.08%
2022/06/10	12.1	117.25	6	117.08	118.00	6.1	3,665	0.17%
2022/06/09	0.1	118.00	0	0.00	117.50	0.1	3,667	0.00%
2022/06/08	2.2	118.61	2	122.50	118.50	0.2	3,680	0.00%
2022/06/07	1	120.50	7	119.93	120.00	-6	3,688	-0.16%
2022/06/06	2.1	118.77	2	119.25	119.00	0.1	3,691	0.00%
2022/06/02	14	119.29	1	120.50	119.00	13	3,742	0.35%
2022/06/01	10	121.05	27.3	123.95	121.00	-17.3	3,709	-0.47%
2022/05/31	0	0.00	3	114.67	115.00	-3	3,485	-0.09%
2022/05/27	0	0.00	0	111.50	111.50	0	3,558	0.00%
2022/05/26	0	110.00	1	109.50	109.50	-1	3,583	-0.03%
2022/05/25	3	109.17	2	109.50	110.00	1	3,758	0.03%
2022/05/24	2	112.70	2.3	110.13	109.50	-0.3	4,117	-0.01%
2022/05/23	3.1	112.39	2	113.00	113.00	1.1	4,198	0.03%
2022/05/20	9	117.83	0	0.00	115.50	9	4,183	0.22%
2022/05/19	5	118.00	6	118.00	118.50	-1	4,166	-0.02%
2022/05/18	8	118.19	2	118.50	118.50	6	4,147	0.14%
2022/05/16	0.1	114.00	0.1	113.00	113.00	0	4,113	0.00%
2022/05/13	1	116.00	0	116.50	115.00	1	4,163	0.02%
2022/05/12	0	0.00	1	115.00	114.50	-1	4,183	-0.02%
2022/05/11	0	0.00	0.1	116.00	114.50	-0.1	4,171	0.00%
2022/05/10	0.1	114.00	0	0.00	117.50	0.1	4,182	0.00%
2022/05/09	0	115.00	1	113.00	113.00	-1	4,171	-0.02%
2022/05/06	0	117.00	1	116.00	117.00	-1	4,173	-0.02%
2022/05/05	0.2	119.79	0	0.00	119.50	0.2	4,177	0.00%
2022/05/04	1	118.00	0	0.00	119.00	1	4,159	0.02%
2022/05/03	2	116.00	0	0.00	117.00	2	4,139	0.05%
2022/04/29	0.5	117.00	0	118.43	116.00	0.5	4,183	0.01%
2022/04/28	2	115.50	5.5	116.27	115.50	-3.5	4,171	-0.08%
2022/04/27	4	114.62	0	0.00	116.00	4	4,117	0.10%
2022/04/26	103	122.87	2.3	121.57	119.00	100.7	4,020	2.50%	大買/
2022/04/25	0.1	116.97	2	117.00	118.50	-1.9	3,885	-0.05%
2022/04/22	1.1	122.96	0	0.00	122.00	1.1	3,870	0.03%
2022/04/21	0	0.00	0.3	126.58	125.50	-0.3	3,937	-0.01%
2022/04/20	0	122.00	0.2	122.50	122.50	-0.2	3,919	0.00%
2022/04/19	2	121.50	0	0.00	121.00	2	4,027	0.05%
2022/04/18	3	123.00	2	122.75	122.50	1	4,064	0.02%
2022/04/15	2	123.75	1	122.50	122.50	1	4,097	0.02%
2022/04/14	1	129.00	0	0.00	129.00	1	4,152	0.02%
2022/04/13	1	128.44	2	128.25	128.50	-1	4,267	-0.02%
2022/04/12	12.1	126.25	1	126.00	128.00	11.1	4,364	0.25%
2022/04/11	6	128.33	14	128.21	126.00	-8	4,512	-0.18%
2022/04/08	2	132.24	0	0.00	131.00	2	4,545	0.04%
2022/04/07	7.1	137.63	10	138.09	131.00	-2.9	4,502	-0.07%
2022/04/06	0.1	143.42	0	0.00	142.50	0.1	4,416	0.00%
2022/04/01	3	144.94	0	0.00	145.00	3	4,538	0.07%
2022/03/31	0	147.00	1	147.00	146.00	-1	4,634	-0.02%
2022/03/30	0	148.00	0	0.00	148.00	0	4,706	0.00%
2022/03/29	0	0.00	1	149.50	148.00	-1	4,718	-0.02%
2022/03/28	1.8	146.51	0	0.00	147.00	1.8	4,760	0.04%
2022/03/25	0	150.00	0	0.00	149.50	0	4,806	0.00%
2022/03/23	1	151.00	0	0.00	151.50	1	4,982	0.02%
2022/03/22	0.1	148.50	0	0.00	148.00	0.1	5,150	0.00%
2022/03/21	0	152.00	0	0.00	150.00	0	5,207	0.00%
2022/03/18	1	148.50	0	0.00	149.00	1	5,238	0.02%
2022/03/17	1	148.00	2	148.75	148.00	-1	5,245	-0.02%
2022/03/16	1	145.50	2	145.00	145.00	-1	5,277	-0.02%
2022/03/15	4	144.25	0	0.00	144.00	4	5,332	0.08%
2022/03/14	0	145.50	0.2	146.50	148.00	-0.2	5,398	0.00%
2022/03/11	1.1	145.00	0	0.00	145.00	1.1	5,615	0.02%
2022/03/10	6	149.00	4	149.01	148.00	2	5,715	0.03%
2022/03/09	1.2	144.58	0	0.00	146.00	1.2	5,782	0.02%
2022/03/08	2	145.73	6	142.50	142.50	-4	5,897	-0.07%
2022/03/07	6.1	147.75	17.1	147.80	147.00	-11	5,927	-0.19%
2022/03/03	6.1	156.66	1	156.00	156.00	5.1	6,127	0.08%
2022/03/02	4	156.38	12	157.13	156.50	-8	6,211	-0.13%
2022/03/01	4	152.75	4	153.63	153.50	0	6,202	0.00%
2022/02/25	14	157.50	6	158.00	152.00	8	6,280	0.13%
2022/02/24	124.4	158.34	111	155.18	156.00	13.4	6,265	0.21%	大買/大賣/
2022/02/23	3	154.17	8	152.75	154.50	-5	6,083	-0.08%
2022/02/22	0	0.00	1	146.50	146.00	-1	6,358	-0.02%
2022/02/21	4	149.63	1	150.00	149.50	3	7,504	0.04%
2022/02/18	1	148.00	1	150.00	150.00	0	8,235	0.00%
2022/02/17	1	148.50	5	149.70	149.50	-4	8,303	-0.05%
2022/02/16	2.1	148.26	0	0.00	147.50	2.1	8,404	0.02%
2022/02/15	2	147.75	1	147.00	146.00	1	8,455	0.01%
2022/02/14	1.2	148.67	1	149.00	149.50	0.2	8,475	0.00%
2022/02/10	4	155.25	19	153.00	153.50	-15	8,699	-0.17%
2022/02/09	10	155.15	2	156.50	156.50	8	8,765	0.09%
2022/02/08	0	0.00	1	152.50	153.00	-1	8,868	-0.01%
2022/02/07	3	144.33	1	146.00	146.50	2	8,910	0.02%
2022/01/26	1.1	145.02	0	0.00	145.50	1.1	8,992	0.01%
2022/01/25	3	147.66	3	146.00	145.00	0	9,153	0.00%
2022/01/24	0	146.50	112	149.54	149.50	-112	9,426	-1.19%	大賣/鉅額交易
2022/01/21	1	150.99	1	152.00	149.50	0	9,663	0.00%
2022/01/20	1	154.98	0	0.00	154.00	1	10,078	0.01%
2022/01/19	0	0.00	23	154.46	155.00	-23	10,230	-0.22%
2022/01/18	1.2	155.83	0	0.00	155.50	1.2	10,457	0.01%
2022/01/17	1	151.50	6	156.17	157.50	-5	10,516	-0.05%
2022/01/14	3	150.67	2	150.00	152.00	1	10,633	0.01%
2022/01/13	7	156.14	1	157.50	155.00	6	11,031	0.05%
2022/01/12	7	154.50	5	156.00	156.00	2	11,081	0.02%
2022/01/11	3.1	159.68	4	158.38	159.00	-0.9	11,147	-0.01%
2022/01/10	4	161.38	0	0.00	163.50	4	11,206	0.04%
2022/01/07	24.6	160.24	2	160.00	159.00	22.6	11,373	0.20%
2022/01/06	12.1	163.50	1	164.50	163.00	11.1	11,458	0.10%
2022/01/05	16	167.44	4	167.25	167.50	12	11,517	0.10%
2022/01/04	20.1	174.37	55	173.34	172.50	-34.9	11,520	-0.30%
2022/01/03	0	0.00	5.1	173.10	176.50	-5.1	11,503	-0.04%
2021/12/30	10	171.70	2	172.25	171.50	8	11,577	0.07%
2021/12/29	1	171.00	5	171.60	171.00	-4	11,897	-0.03%
2021/12/28	19	173.29	2	172.00	171.00	17	12,314	0.14%
2021/12/27	1	166.50	10	171.00	173.00	-9	12,392	-0.07%
2021/12/24	27	169.41	18	170.06	167.50	9	12,543	0.07%
2021/12/23	7	170.93	19	171.21	170.50	-12	12,641	-0.09%
2021/12/22	1	172.48	1	172.50	171.00	0	12,757	0.00%
2021/12/21	0	0.00	6	172.42	172.50	-6	12,817	-0.05%
2021/12/20	3	171.50	1	170.50	170.50	2	12,865	0.02%
2021/12/17	4	171.50	1	170.50	170.00	3	12,878	0.02%
2021/12/16	14.2	172.34	4.1	172.86	173.00	10.1	12,975	0.08%
2021/12/15	4	164.75	12	165.63	167.50	-8	12,895	-0.06%
2021/12/14	14.3	161.81	3	160.83	160.50	11.3	12,907	0.09%
2021/12/13	1	166.00	10.1	167.97	167.00	-9.1	12,940	-0.07%
2021/12/10	19	166.05	0	0.00	165.50	19	13,087	0.15%
2021/12/09	2	170.01	8	170.19	169.00	-6	13,075	-0.05%
2021/12/08	19	173.63	7	173.36	173.00	12	13,121	0.09%
2021/12/07	12.1	174.89	7	173.36	173.00	5.1	13,391	0.04%
2021/12/06	12	172.29	1.1	172.13	172.50	10.9	13,493	0.08%
2021/12/03	2	169.75	1	170.50	170.50	1	13,607	0.01%
2021/12/02	12	167.46	6	167.67	166.50	6	13,776	0.04%
2021/12/01	7	168.57	21	168.31	169.50	-14	14,020	-0.10%
2021/11/30	12	167.50	0	0.00	166.00	12	14,345	0.08%
2021/11/29	4	161.24	7.3	156.97	163.50	-3.3	14,557	-0.02%
2021/11/26	10.3	165.05	3	165.83	162.50	7.3	14,708	0.05%
2021/11/25	12.2	170.51	12	168.58	168.00	0.2	15,011	0.00%
2021/11/24	22	166.96	3	168.17	169.00	19	15,081	0.13%
2021/11/23	1.3	174.22	1.1	171.55	169.00	0.3	15,233	0.00%
2021/11/22	11.3	175.16	35	175.01	176.50	-23.7	15,337	-0.15%
2021/11/19	15.6	175.60	31	175.39	172.50	-15.4	15,709	-0.10%
2021/11/18	68.8	175.20	40.1	176.67	173.50	28.7	15,879	0.18%
2021/11/17	18	165.58	36.1	167.21	171.50	-18.1	15,099	-0.12%
2021/11/16	4.1	156.63	5	156.00	156.00	-0.9	14,940	-0.01%
2021/11/15	18	158.00	2.1	157.53	156.50	15.9	15,536	0.10%
2021/11/12	12	154.25	3	154.00	155.00	9	16,770	0.05%
2021/11/11	1	156.50	11	155.09	154.50	-10	16,996	-0.06%
2021/11/10	3.1	153.03	2	153.75	152.50	1.1	17,198	0.01%
2021/11/09	1	155.00	2	154.75	155.50	-1	17,489	-0.01%
2021/11/08	3	151.33	6	150.33	152.00	-3	17,513	-0.02%
2021/11/05	3	149.67	2	147.75	148.50	1	17,807	0.01%
2021/11/04	4	144.88	2	145.50	144.50	2	18,007	0.01%
2021/11/03	4	147.00	12	146.54	148.50	-8	18,247	-0.04%
2021/11/02	7.1	149.63	3	148.00	144.00	4	18,473	0.02%
2021/11/01	9.1	153.72	3	152.83	150.00	6.1	18,641	0.03%
2021/10/29	10	162.20	13	164.15	160.00	-3	18,846	-0.02%
2021/10/28	3	164.50	7	167.56	164.00	-4	19,154	-0.02%
2021/10/27	16	156.81	14	156.29	158.50	2	19,858	0.01%
2021/10/26	12	154.46	10	153.36	152.50	2	20,775	0.01%
2021/10/25	2	147.00	3	148.83	149.00	-1	21,535	0.00%
2021/10/22	6	150.16	6	149.50	148.00	0	22,191	0.00%
2021/10/21	27	152.44	23	156.13	151.00	4	22,793	0.02%
2021/10/20	3	146.00	2	146.50	147.00	1	23,424	0.00%
2021/10/19	0	0.00	4	145.88	145.50	-4	24,926	-0.02%
2021/10/18	3	140.83	2	143.50	143.00	1	25,500	0.00%
2021/10/15	14	140.96	4	142.38	141.00	10	25,649	0.04%
2021/10/14	2	135.00	166	136.02	139.00	-164	25,598	-0.64%	大賣/鉅額交易
2021/10/13	11	134.82	4	134.88	134.00	7	25,541	0.03%
2021/10/12	8	141.50	6	142.83	139.00	2	25,547	0.01%
2021/10/08	7	149.14	1	145.00	145.00	6	25,639	0.02%
2021/10/07	8	145.06	10	147.10	147.00	-2	25,668	-0.01%
2021/10/06	6	145.99	6	144.42	140.00	0	25,703	0.00%
2021/10/05	7	145.50	7	145.72	150.50	0	25,490	0.00%
2021/10/04	2	145.95	8	144.69	139.50	-6	25,173	-0.02%
2021/10/01	7	151.42	7	147.07	148.50	0	25,123	0.00%
2021/09/30	6	152.50	11	152.64	155.00	-5	25,106	-0.02%
2021/09/29	5.1	155.81	13	155.92	153.50	-7.9	25,212	-0.03%
2021/09/28	9.1	162.80	1	167.00	162.00	8.1	25,688	0.03%
2021/09/27	1	168.00	3	166.69	168.00	-2	25,883	-0.01%
2021/09/24	2	165.50	4	164.88	164.00	-2	26,181	-0.01%
2021/09/23	7	161.00	18	159.31	161.00	-11	26,339	-0.04%
2021/09/22	5	161.11	9	160.78	160.50	-4	26,604	-0.01%
2021/09/17	7	167.00	7	167.07	169.50	0	26,950	0.00%
2021/09/16	6	166.75	19	167.13	165.50	-13	27,110	-0.05%
2021/09/15	21	166.36	25	167.10	165.00	-4	27,266	-0.01%
2021/09/14	2	178.00	1	177.00	176.50	1	27,647	0.00%
2021/09/13	23	181.17	12	182.67	175.00	11	28,072	0.04%
2021/09/10	31.1	182.91	18	183.56	179.00	13.1	28,528	0.05%
2021/09/09	3	178.33	8	178.50	179.50	-5	28,530	-0.02%
2021/09/08	12.5	172.62	7	174.07	169.00	5.5	28,671	0.02%
2021/09/07	19	177.39	17	176.74	176.50	2	29,141	0.01%
2021/09/06	4.1	176.21	24.1	176.03	174.50	-20	29,420	-0.07%
2021/09/03	6	182.50	13	181.46	180.50	-7	29,785	-0.02%
2021/09/02	17	189.06	7	187.79	186.00	10	30,498	0.03%
2021/09/01	7.2	192.28	23	192.30	195.50	-15.8	31,476	-0.05%
2021/08/31	38	192.25	32	193.47	191.50	6	32,096	0.02%
2021/08/30	16.1	189.07	12	192.50	189.00	4.1	32,647	0.01%
2021/08/27	16	190.75	8	191.19	190.50	8	33,242	0.02%
2021/08/26	11.1	192.93	15	190.57	190.50	-3.9	34,115	-0.01%
2021/08/25	20	192.88	9	189.50	193.50	11	35,424	0.03%
2021/08/24	11.1	192.43	4	193.88	190.00	7.1	35,921	0.02%
2021/08/23	12	200.75	13	202.08	202.00	-1	36,217	0.00%
2021/08/20	12	192.33	6	193.17	190.50	6	36,492	0.02%
2021/08/19	14	196.51	17	200.18	189.50	-3	36,702	-0.01%
2021/08/18	35.1	195.37	31.1	197.79	208.00	4.1	36,877	0.01%
2021/08/17	6	214.91	9	217.44	207.50	-3	37,064	-0.01%
2021/08/16	13.2	221.52	13.1	224.39	221.00	0.1	37,988	0.00%
2021/08/13	17.1	234.91	17	239.18	224.00	0.1	38,240	0.00%
2021/08/12	11	237.41	7	240.57	236.50	4	38,758	0.01%
2021/08/11	27	239.04	20.1	243.05	237.00	7	39,687	0.02%
2021/08/10	16	252.16	3.3	255.30	248.50	12.7	39,841	0.03%
2021/08/09	10	257.70	8	258.56	252.00	2	40,193	0.01%
2021/08/06	9	268.33	31	269.82	269.50	-22	41,121	-0.05%
2021/08/05	28	267.52	22.1	268.82	265.50	6	41,868	0.01%
2021/08/04	37.6	277.26	19	276.66	274.00	18.6	42,818	0.04%
2021/08/03	163.1	286.82	7.2	287.87	282.50	155.9	42,779	0.36%	大買/鉅額交易
2021/08/02	71.1	287.14	75	289.20	280.00	-4	42,832	-0.01%
2021/07/30	114.1	270.88	16.3	279.38	276.50	97.8	42,231	0.23%	大買/
2021/07/29	19	258.32	24.1	264.44	275.00	-5.1	41,722	-0.01%
2021/07/28	122.1	282.22	12	265.46	261.00	110.1	41,284	0.27%	大買/鉅額交易
2021/07/27	9	281.94	12.3	277.85	290.00	-3.3	41,322	-0.01%
2021/07/26	16.1	280.82	9.9	281.72	276.00	6.2	40,993	0.02%
2021/07/23	16.4	261.40	22.2	265.89	270.50	-5.8	40,197	-0.01%
2021/07/22	16.2	234.08	24.2	240.86	246.00	-8.1	39,107	-0.02%
2021/07/21	0	0.00	28	217.96	224.00	-28	38,837	-0.07%
2021/07/20	6	218.50	4	216.50	214.00	2	39,098	0.01%
2021/07/19	1.2	225.92	8	228.00	226.00	-6.8	39,414	-0.02%
2021/07/16	3	226.17	14	225.96	225.50	-11	39,721	-0.03%
2021/07/15	4	221.38	3	218.19	224.50	1	40,297	0.00%
2021/07/14	1	215.50	14	214.32	215.50	-13	41,013	-0.03%
2021/07/13	16.1	214.69	6.6	214.76	210.00	9.5	41,311	0.02%
2021/07/12	2	223.00	3	224.00	221.00	-1	42,235	0.00%
2021/07/09	4	221.13	1.2	223.43	220.50	2.8	43,038	0.01%
2021/07/08	2.1	227.17	10.6	229.74	225.00	-8.5	43,962	-0.02%
2021/07/07	18	226.42	28	226.68	224.00	-10	44,613	-0.02%
2021/07/06	21	234.24	9	232.28	231.00	12	45,041	0.03%
2021/07/05	18.2	234.92	28	238.13	238.50	-9.9	45,758	-0.02%
2021/07/02	26	226.94	43.5	228.21	228.00	-17.5	45,754	-0.04%
2021/07/01	28.5	226.68	18.2	229.97	222.00	10.3	45,948	0.02%
2021/06/30	6	223.00	11	224.50	226.00	-5	46,289	-0.01%
2021/06/29	26.1	230.27	21	226.74	219.00	5.1	46,999	0.01%
2021/06/28	14.2	228.53	13.1	228.50	233.00	1.1	46,737	0.00%
2021/06/25	4.1	220.73	7	220.14	220.00	-3	46,470	-0.01%
2021/06/24	9	218.17	15.2	218.01	217.00	-6.2	46,369	-0.01%
2021/06/23	26.2	218.65	24	220.65	217.50	2.2	46,246	0.00%
2021/06/22	19	214.21	18.1	213.56	212.50	1	45,753	0.00%
2021/06/21	25.1	212.99	18	210.78	208.00	7.1	45,360	0.02%
2021/06/18	27	228.19	34	224.69	222.50	-7	44,912	-0.02%
2021/06/17	42	223.83	29	225.10	228.50	13	44,681	0.03%
2021/06/16	49.2	233.27	46	227.26	223.00	3.2	44,410	0.01%
2021/06/15	13	244.42	11	244.36	242.50	2	43,982	0.00%
2021/06/11	27	241.39	42.3	242.79	241.00	-15.3	44,896	-0.03%
2021/06/10	72	247.10	42.3	247.30	240.00	29.7	44,973	0.07%
2021/06/09	76.2	240.25	89.8	238.44	248.00	-13.7	44,862	-0.03%
2021/06/08	42	239.65	71	238.51	230.50	-29	44,752	-0.06%
2021/06/07	45	230.44	42	233.75	238.00	3	44,289	0.01%
2021/06/04	42.2	228.47	25.2	231.99	226.50	17	43,743	0.04%
2021/06/03	63.9	225.36	45	226.04	230.00	18.9	43,243	0.04%
2021/06/02	45.1	231.04	24.5	224.22	216.00	20.6	42,269	0.05%
2021/06/01	16	229.19	25.5	231.72	232.50	-9.5	40,906	-0.02%
2021/05/31	9.4	206.62	18	208.86	211.50	-8.6	39,973	-0.02%
2021/05/28	36	204.31	33	202.29	199.50	3	39,364	0.01%
2021/05/27	19.4	197.91	20	198.70	200.00	-0.6	39,070	0.00%
2021/05/26	37	198.31	16	196.88	192.50	21	38,520	0.05%
2021/05/25	34.3	199.99	43	201.43	199.50	-8.7	37,898	-0.02%
2021/05/24	4.2	187.29	19	186.11	190.00	-14.8	36,643	-0.04%
2021/05/21	8	172.94	22	171.00	176.00	-14	35,838	-0.04%
2021/05/20	38	175.00	28	171.29	169.00	10	35,635	0.03%
2021/05/19	21	171.36	30	176.60	179.00	-9	35,152	-0.03%
2021/05/18	3.3	157.69	9	161.56	163.00	-5.8	34,334	-0.02%
2021/05/17	22	155.06	26	154.88	148.50	-4	34,113	-0.01%
2021/05/14	48	174.85	34	178.76	164.50	14	33,842	0.04%
2021/05/13	14	167.07	30	168.28	171.00	-16	32,760	-0.05%
2021/05/12	44	158.28	18	159.50	161.00	26	31,940	0.08%
2021/05/11	30	166.66	25.2	164.56	162.50	4.8	30,804	0.02%
2021/05/10	38	187.13	24	184.75	180.50	14	30,623	0.05%
2021/05/07	4	180.13	10	178.80	183.00	-6	30,225	-0.02%
2021/05/06	40	174.31	22	173.18	171.00	18	29,853	0.06%
2021/05/05	35	182.10	33	176.17	172.50	2	29,380	0.01%
2021/05/04	16.2	177.34	17.1	185.18	191.50	-0.9	29,111	0.00%
2021/05/03	17	188.44	4	188.12	179.50	13	28,545	0.05%
2021/04/29	8	199.44	19	199.74	199.00	-11	28,395	-0.04%
2021/04/28	24	203.92	29	203.38	201.00	-5	28,586	-0.02%
2021/04/27	25	199.00	24	200.75	195.50	1	28,353	0.00%
2021/04/26	19	197.58	10	196.60	196.50	9	28,220	0.03%
2021/04/23	18	182.92	16.1	187.12	193.50	1.9	28,108	0.01%
2021/04/22	7.1	180.82	9.1	180.86	176.00	-2	28,446	-0.01%
2021/04/21	48.1	175.96	59.1	173.87	179.00	-11	28,387	-0.04%
2021/04/20	43.1	194.38	19.2	192.98	182.00	23.9	27,900	0.09%
2021/04/19	15.1	203.84	21	203.07	198.50	-5.9	27,235	-0.02%
2021/04/16	38	229.66	42.1	229.11	220.50	-4.1	27,122	-0.02%
2021/04/15	35	207.09	39	207.21	220.00	-4	26,314	-0.02%
2021/04/14	39	202.24	36	196.39	200.00	3	25,679	0.01%
2021/04/13	6.1	214.26	20	211.05	202.50	-13.9	24,924	-0.06%
2021/04/12	20.1	211.98	10	208.85	202.50	10.1	24,342	0.04%
2021/04/09	23.2	233.35	21	231.26	225.00	2.2	23,930	0.01%
2021/04/08	17	231.18	19.5	231.16	236.50	-2.5	23,464	-0.01%
2021/04/07	25	216.48	14	216.18	215.00	11	23,107	0.05%
2021/04/06	31.5	214.92	7	217.14	218.50	24.5	22,891	0.11%
2021/04/01	27	191.31	59	193.49	199.00	-32	22,675	-0.14%
2021/03/31	3	184.00	2.3	181.65	181.00	0.7	22,011	0.00%
2021/03/30	1.9	178.69	2	179.50	183.50	-0.1	22,479	0.00%
2021/03/29	3	173.99	3	174.00	174.00	0	22,643	0.00%
2021/03/26	6	152.67	4	152.13	158.50	2	23,226	0.01%
2021/03/25	1	145.00	4	144.50	144.50	-3	23,434	-0.01%
2021/03/24	1	149.50	1	148.00	148.00	0	23,608	0.00%
2021/03/23	6	145.42	1	152.00	152.00	5	23,801	0.02%
2021/03/22	18	154.11	4	154.13	154.00	14	24,108	0.06%
2021/03/19	4	153.75	2.7	160.54	159.00	1.3	24,041	0.01%
2021/03/18	7	148.93	21.4	147.98	152.50	-14.4	23,912	-0.06%
2021/03/17	68	143.47	79	142.04	139.00	-11	23,843	-0.05%
2021/03/16	13	144.31	4.5	146.37	148.50	8.5	22,616	0.04%
2021/03/15	14	131.00	15	131.80	135.00	-1	21,961	0.00%
2021/03/12	17.5	119.80	38	119.54	123.00	-20.5	21,016	-0.10%
2021/03/11	17	104.74	27	108.07	112.00	-10	19,953	-0.05%
2021/03/10	53.5	104.35	25	103.50	102.00	28.5	19,630	0.15%
2021/03/09	36	97.84	32	99.24	100.00	4	19,296	0.02%
2021/03/08	11	99.19	3	96.27	96.10	8	19,365	0.04%
2021/03/05	12	98.99	10	100.30	99.20	2	19,397	0.01%
2021/03/04	3	99.90	10	102.25	101.50	-7	19,409	-0.04%
2021/03/03	9	101.89	5	100.80	101.00	4	19,427	0.02%
2021/03/02	8	106.11	9	106.39	104.50	-1	19,354	0.00%
2021/02/26	6	99.77	7	101.90	99.80	-1	19,082	-0.01%
2021/02/25	5	105.40	5	104.50	101.00	0	18,950	0.00%
2021/02/24	4	111.75	11	111.77	106.50	-7	18,832	-0.04%
2021/02/23	7	110.79	7	113.71	113.50	0	18,669	0.00%
2021/02/22	0	0.00	27	106.93	109.00	-27	18,470	-0.15%
2021/02/19	6	99.43	48	100.85	99.70	-42	18,188	-0.23%
2021/02/18	49	97.72	19	97.15	99.30	30	17,890	0.17%
2021/02/17	10	93.79	13	94.84	94.80	-3	17,744	-0.02%
2021/02/05	25	87.80	28	88.06	88.30	-3	17,606	-0.02%
2021/02/04	7	84.13	1	84.50	83.10	6	17,491	0.03%
2021/02/03	11	83.41	25	84.74	83.60	-14	17,453	-0.08%
2021/02/02	10	81.87	3.5	83.53	81.90	6.5	17,654	0.04%
2021/02/01	14	80.26	10	81.21	81.60	4	17,735	0.02%
2021/01/29	19	87.44	7	85.69	84.00	12	17,492	0.07%
2021/01/28	13	90.18	19	90.51	88.40	-6	17,286	-0.03%
2021/01/27	6	91.78	1	92.70	90.80	5	17,175	0.03%
2021/01/26	14	92.96	2	94.45	90.80	12	17,215	0.07%
2021/01/25	25	98.03	1	98.30	95.60	24	16,996	0.14%
2021/01/22	2	99.10	6	100.58	101.00	-4	17,006	-0.02%
2021/01/21	25	96.54	21	96.98	97.90	4	16,945	0.02%
2021/01/20	24	102.32	1	104.50	98.60	23	16,813	0.14%
2021/01/19	8	107.69	64	108.84	109.50	-56	16,898	-0.33%
2021/01/18	8	108.75	14	109.61	108.50	-6	16,782	-0.04%
2021/01/15	32	109.86	28	109.13	110.50	4	16,420	0.02%
2021/01/14	1	106.00	37	106.00	106.00	-36	15,638	-0.23%
2021/01/13	9	97.13	16	97.67	96.60	-7	15,309	-0.05%
2021/01/12	13	96.25	3	95.00	93.50	10	15,066	0.07%
2021/01/11	11	97.80	19	97.12	98.00	-8	14,830	-0.05%
2021/01/08	5	91.88	8	93.21	92.90	-3	14,485	-0.02%
2021/01/07	7	86.63	31	89.97	91.90	-24	14,161	-0.17%
2021/01/06	20	86.84	12	88.84	86.10	8	13,867	0.06%
2021/01/05	11	88.51	5	90.12	87.90	6	13,629	0.04%
2021/01/04	72	92.28	3	91.13	90.70	69	13,423	0.51%
2020/12/31	33	94.31	98	98.15	93.50	-65	13,225	-0.49%
2020/12/30	39	95.35	35	96.66	95.10	4	12,730	0.03%
2020/12/29	11	98.25	7	99.03	95.50	4	12,492	0.03%
2020/12/28	28	97.35	24.3	99.68	99.00	3.7	12,246	0.03%
2020/12/25	27	88.99	29	89.86	91.50	-2	11,791	-0.02%
2020/12/24	62	84.80	64.4	85.83	87.50	-2.4	11,465	-0.02%
2020/12/23	8	79.59	21	82.70	85.00	-13	10,799	-0.12%
2020/12/22	73	82.60	81.1	83.80	77.50	-8.1	10,442	-0.08%
2020/12/21	9	77.84	32	79.52	80.80	-23	9,725	-0.24%
2020/12/18	2	71.80	5.8	72.62	73.50	-3.8	9,411	-0.04%
2020/12/17	15	70.81	7	70.67	72.20	8	9,180	0.09%
2020/12/16	11	69.16	22	69.82	68.40	-11	8,966	-0.12%
2020/12/15	2	68.70	2	69.35	67.70	0	8,530	0.00%
2020/12/14	2	68.80	0	0.00	68.50	2	8,452	0.02%
2020/12/11	6	68.25	7	69.60	68.70	-1	8,405	-0.01%
2020/12/10	52.3	70.61	40	67.50	67.50	12.3	8,237	0.15%
2020/12/09	2	69.20	8	68.68	69.90	-6	8,013	-0.07%
2020/12/08	2	65.90	1	66.50	66.50	1	7,848	0.01%
2020/12/07	9	62.72	5	64.86	65.10	4	7,784	0.05%
2020/12/04	28	65.47	4	67.55	64.80	24	7,756	0.31%
2020/12/03	11	67.25	8	67.29	67.40	3	7,653	0.04%
2020/12/02	11	68.48	11	68.76	66.50	0	7,624	0.00%
2020/12/01	3.1	66.06	0	0.00	65.70	3.1	7,342	0.04%
2020/11/30	1	64.20	10	65.15	66.60	-9	7,166	-0.13%
2020/11/27	4	61.85	0	0.00	62.50	4	6,971	0.06%
2020/11/26	5	61.20	11	61.25	61.90	-6	6,865	-0.09%
2020/11/25	9	60.31	0	0.00	59.10	9	6,848	0.13%
2020/11/24	11	60.75	5	61.08	60.90	6	6,805	0.09%
2020/11/23	11	60.45	0	0.00	60.10	11	6,790	0.16%
2020/11/20	4	58.48	3	59.73	59.80	1	6,750	0.01%
2020/11/19	3	58.40	20	58.49	58.40	-17	6,661	-0.26%
2020/11/18	4	57.30	0	0.00	57.20	4	6,590	0.06%
2020/11/16	4	57.40	5	58.10	57.00	-1	6,670	-0.01%
2020/11/13	3	56.83	9	57.23	57.10	-6	6,614	-0.09%
2020/11/12	10	55.97	9	57.78	55.00	1	6,515	0.02%
2020/11/11	3	55.90	4.2	56.45	56.30	-1.2	6,390	-0.02%
2020/11/10	15.3	56.56	13	56.82	56.30	2.3	6,437	0.04%
2020/11/09	0	0.00	4.1	52.53	54.80	-4.1	6,022	-0.07%
2020/11/06	2	50.50	3	50.45	49.90	-1	5,797	-0.02%
2020/11/05	3	50.03	1.5	50.64	50.30	1.5	5,845	0.03%
2020/11/04	11	49.53	11	49.91	50.40	0	5,846	0.00%
2020/11/03	8.2	50.50	0	0.00	49.70	8.2	5,814	0.14%
2020/11/02	1	51.90	6.7	51.53	52.00	-5.7	5,817	-0.10%
2020/10/30	26.5	52.96	29.5	51.69	51.20	-3	5,847	-0.05%
2020/10/29	3	50.75	6.8	51.90	52.50	-3.8	5,939	-0.06%
2020/10/28	24.5	50.10	25	50.40	51.20	-0.5	5,850	-0.01%
2020/10/27	4	49.22	4	48.99	48.40	0	5,502	0.00%
2020/10/26	1	46.86	2	47.50	47.00	-1	5,212	-0.02%
2020/10/14	1	33.45	0	0.00	33.50	1	5,038	0.02%
2020/10/12	1	34.20	0	32.60	32.60	1	5,098	0.02%
2020/10/08	0	0.00	1	33.95	34.15	-1	5,174	-0.02%
2020/09/30	1	32.30	0	0.00	32.70	1	5,976	0.02%
2020/09/29	1	32.70	1	32.30	32.30	0	6,154	0.00%
2020/09/28	0	0.00	1	31.35	31.75	-1	6,419	-0.02%
2020/09/25	10	30.95	0	0.00	30.55	10	6,892	0.15%
2020/09/24	21	32.01	0	0.00	32.05	21	7,514	0.28%
2020/09/23	0	0.00	20	33.60	33.30	-20	7,630	-0.26%
2020/09/22	32	33.45	12	32.57	33.60	20	7,661	0.26%
2020/09/21	1	33.65	5.5	34.04	33.40	-4.5	7,659	-0.06%
2020/09/18	1	33.30	2	33.40	33.30	-1	7,707	-0.01%
2020/09/17	1	33.20	1	33.50	33.20	0	7,920	0.00%
2020/09/16	1	33.05	0	0.00	33.00	1	8,187	0.01%
2020/09/15	2	33.25	2	33.10	33.05	0	8,308	0.00%
2020/09/14	0	0.00	3	32.97	33.20	-3	8,419	-0.04%
2020/09/11	2	32.80	0	32.35	32.45	2	8,468	0.02%
2020/09/10	9	33.17	4	33.19	32.65	5	8,504	0.06%
2020/09/09	10	31.95	0	32.20	32.20	10	8,541	0.12%
2020/09/07	5	32.56	1	32.95	32.35	4	8,899	0.04%
2020/09/04	23	32.04	1	32.35	32.35	22	9,142	0.24%
2020/09/03	0	0.00	1	33.10	32.90	-1	9,178	-0.01%
2020/09/02	0	0.00	2	32.65	32.90	-2	9,233	-0.02%
2020/09/01	0	0.00	3	32.60	32.55	-3	9,341	-0.03%
2020/08/31	2	33.28	2	34.05	33.05	0	9,520	0.00%
2020/08/28	2	31.98	1	32.10	32.70	1	9,623	0.01%
2020/08/27	7	32.51	1	33.20	32.10	6	9,829	0.06%
2020/08/26	8	33.17	0	0.00	33.00	8	9,797	0.08%
2020/08/25	10	33.35	0	0.00	33.25	10	9,811	0.10%
2020/08/24	2	33.10	6	33.70	33.20	-4	9,816	-0.04%
2020/08/21	3	33.50	6	33.66	33.45	-3	9,858	-0.03%
2020/08/20	9	33.48	43	32.75	32.95	-34	9,864	-0.34%
2020/08/19	7	36.34	3	35.80	35.95	4	9,753	0.04%
2020/08/18	6	37.35	2	37.43	37.05	4	9,735	0.04%
2020/08/17	1	36.20	2	36.65	37.30	-1	9,709	-0.01%
2020/08/14	1	36.30	0	0.00	36.40	1	9,816	0.01%
2020/08/13	9	38.43	11	37.01	36.85	-2	9,891	-0.02%
2020/08/12	16	36.68	8	37.89	37.95	8	9,990	0.08%
2020/08/11	12	36.35	1	36.70	35.85	11	9,929	0.11%
2020/08/10	10	37.17	2	37.45	37.00	8	10,113	0.08%
2020/08/07	4	37.64	4	37.89	37.90	0	10,364	0.00%
2020/08/06	2	37.55	0	0.00	37.50	2	11,129	0.02%
2020/08/05	3	38.03	11	37.94	38.45	-8	11,261	-0.07%
2020/07/31	4	37.09	3	37.17	36.85	1	12,486	0.01%
2020/07/30	1	36.45	0	0.00	36.70	1	12,943	0.01%
2020/07/29	6	35.40	1	35.65	35.75	5	13,194	0.04%
2020/07/28	41	35.91	5	35.70	35.55	36	13,258	0.27%
2020/07/27	10	37.35	13	37.67	36.70	-3	13,268	-0.02%
2020/07/24	22	36.62	12	37.65	36.00	10	13,356	0.07%
2020/07/23	2	37.15	5	38.06	38.00	-3	13,411	-0.02%
2020/07/21	1	36.30	1	36.20	36.20	0	13,699	0.00%
2020/07/20	0	0.00	4	35.95	35.85	-4	13,805	-0.03%
2020/07/17	6	36.12	7	36.27	35.45	-1	13,933	-0.01%
2020/07/16	2	36.55	14	36.64	36.30	-12	13,969	-0.09%
2020/07/15	3	37.25	0	0.00	36.85	3	14,073	0.02%
2020/07/14	7	38.05	3	38.27	37.60	4	14,035	0.03%
2020/07/13	4	38.13	12	38.20	38.35	-8	13,921	-0.06%
2020/07/10	7	37.19	2	37.43	36.50	5	13,910	0.04%
2020/07/09	3	37.03	20	37.21	37.20	-17	13,865	-0.12%
2020/07/08	36	37.62	3	37.57	37.60	33	13,782	0.24%
2020/07/07	7	37.18	46	37.77	37.05	-39	13,740	-0.28%
2020/07/06	20	37.79	17	38.03	38.05	3	13,518	0.02%
2020/07/03	11	35.70	51	35.45	36.95	-40	13,152	-0.30%
2020/07/02	0	0.00	2	33.38	33.70	-2	12,618	-0.02%
2020/07/01	0	0.00	2	32.40	32.50	-2	12,526	-0.02%
2020/06/30	6	32.25	25	32.25	32.20	-19	12,521	-0.15%
2020/06/29	9	32.28	10	32.75	32.10	-1	12,586	-0.01%
2020/06/24	28	33.44	9	33.51	33.40	19	12,549	0.15%
2020/06/23	35	34.10	26	33.57	34.10	9	12,422	0.07%
2020/06/22	1	32.60	27	32.88	32.65	-26	12,237	-0.21%
2020/06/19	6	32.79	15	32.95	32.75	-9	12,203	-0.07%
2020/06/18	6	32.80	4	32.58	32.40	2	12,136	0.02%
2020/06/17	12	32.15	3	32.42	32.15	9	12,097	0.07%
2020/06/16	19	32.39	34	32.89	32.15	-15	12,131	-0.12%
2020/06/15	63	32.67	13	33.05	32.30	50	12,122	0.41%
2020/06/12	2	31.28	12	32.17	32.65	-10	12,011	-0.08%
2020/06/11	73	32.36	19	33.26	31.65	54	12,006	0.45%
2020/06/10	0	0.00	3	32.62	32.45	-3	11,876	-0.03%
2020/06/09	7	32.73	6	32.66	32.45	1	12,063	0.01%
2020/06/08	17	32.54	4	32.76	32.25	13	12,309	0.11%
2020/06/05	8	32.93	1.1	33.05	32.65	6.9	12,621	0.05%
2020/06/04	8	32.29	0	0.00	32.30	8	12,878	0.06%
2020/06/03	2	32.00	34	31.89	32.20	-32	12,993	-0.25%
2020/06/02	4	30.84	1	30.90	30.65	3	13,175	0.02%
2020/06/01	0	0.00	9	30.92	30.80	-9	13,257	-0.07%
2020/05/29	5	30.40	0	0.00	30.35	5	13,309	0.04%
2020/05/28	5	30.24	3	30.15	30.15	2	13,487	0.01%
2020/05/27	1	31.00	0	0.00	30.80	1	13,504	0.01%
2020/05/26	1	30.75	20	31.32	30.75	-19	13,571	-0.14%
2020/05/22	8	31.60	2	31.48	31.10	6	13,957	0.04%
2020/05/21	4	32.29	41	32.62	32.30	-37	13,961	-0.27%
2020/05/20	8	31.80	14	32.03	32.00	-6	13,923	-0.04%
2020/05/19	12	31.53	23	31.43	31.85	-11	13,972	-0.08%
2020/05/18	4	30.56	0	0.00	30.00	4	13,885	0.03%
2020/05/15	2	31.33	8	31.45	31.20	-6	14,215	-0.04%
2020/05/14	11	31.14	12	31.30	31.15	-1	14,552	-0.01%
2020/05/13	59	30.93	23	31.10	31.60	36	14,457	0.25%
2020/05/12	17	31.80	50	31.48	32.10	-33	13,689	-0.24%
2020/05/11	19	32.79	14	32.69	31.95	5	13,404	0.04%
2020/05/08	14	35.62	6	35.54	35.50	8	13,050	0.06%
2020/05/07	20	35.96	25	36.19	36.50	-5	12,651	-0.04%
2020/05/06	18	35.18	19	35.23	35.00	-1	11,977	-0.01%
2020/05/05	0	0.00	2	34.18	33.70	-2	11,439	-0.02%
2020/05/04	2	31.43	4	32.31	32.85	-2	11,179	-0.02%
2020/04/30	39	32.08	3	32.00	32.20	36	11,116	0.32%
2020/04/29	6	32.23	7	32.24	32.05	-1	11,001	-0.01%
2020/04/28	17	32.08	18	32.81	31.45	-1	10,887	-0.01%
2020/04/27	15	33.54	27	33.13	33.15	-12	10,629	-0.11%
2020/04/24	3	31.82	12	31.83	32.20	-9	10,392	-0.09%
2020/04/23	1	31.05	2	31.30	30.90	-1	10,362	-0.01%
2020/04/22	4	29.68	4	29.86	30.15	0	10,319	0.00%
2020/04/21	10	30.75	6	30.92	30.15	4	10,212	0.04%
2020/04/20	30	32.03	2	32.05	31.70	28	10,104	0.28%
2020/04/17	10	33.86	4	34.50	33.45	6	10,046	0.06%
2020/04/16	4	33.60	0	0.00	34.05	4	10,117	0.04%
2020/04/15	11	32.41	5	34.49	33.00	6	10,158	0.06%
2020/04/14	5	33.23	15	33.00	33.40	-10	9,868	-0.10%
2020/04/13	5	31.87	2	32.00	31.90	3	9,705	0.03%
2020/04/10	5	31.63	3	31.40	31.35	2	9,633	0.02%
2020/04/09	7	30.64	2	31.05	31.40	5	9,501	0.05%
2020/04/08	16	30.73	16	30.33	30.75	0	9,417	0.00%
2020/04/07	6	29.51	9	29.88	30.00	-3	9,309	-0.03%
2020/04/06	3	28.27	0	0.00	28.40	3	9,176	0.03%
2020/04/01	3	28.25	0	0.00	28.10	3	9,128	0.03%
2020/03/31	2	28.25	1	28.50	28.30	1	9,101	0.01%
2020/03/30	7	26.55	17	27.22	28.90	-10	9,008	-0.11%
2020/03/27	12	27.49	5	28.10	27.10	7	8,949	0.08%
2020/03/26	0	0.00	7	28.16	27.95	-7	8,942	-0.08%
2020/03/25	10	26.84	12	27.02	26.70	-2	8,942	-0.02%
2020/03/24	3	26.43	4	26.25	26.30	-1	8,869	-0.01%
2020/03/23	13	25.60	15	25.95	25.65	-2	8,837	-0.02%
2020/03/20	4	26.50	0	0.00	26.65	4	8,873	0.05%
2020/03/19	0	0.00	20	25.34	25.10	-20	8,813	-0.23%
2020/03/18	2.1	27.29	3	28.00	27.10	-0.9	8,750	-0.01%
2020/03/17	1	27.25	8	26.74	27.25	-7	8,738	-0.08%
2020/03/16	1	27.05	2	27.20	26.30	-1	8,655	-0.01%
2020/03/13	20.8	26.15	0	0.00	26.65	20.8	8,542	0.24%
2020/03/12	11	30.24	0	0.00	28.95	11	8,308	0.13%
2020/03/11	42	33.05	17	32.51	32.15	25	8,032	0.31%
2020/03/10	14	31.40	3	31.27	31.15	11	7,669	0.14%
2020/03/09	1	30.80	4	31.35	30.50	-3	7,272	-0.04%
2020/03/06	12	31.76	20	32.46	33.05	-8	7,047	-0.11%
2020/03/04	2	30.10	0	0.00	30.65	2	6,657	0.03%
2020/03/03	9	31.53	16	31.22	31.05	-7	6,666	-0.11%
2020/03/02	0	0.00	6	30.20	30.15	-6	6,555	-0.09%
2020/02/27	5	29.65	0	0.00	30.40	5	6,519	0.08%
2020/02/26	0	0.00	2	30.00	30.15	-2	6,680	-0.03%
2020/02/25	32	30.33	7	31.09	29.35	25	6,769	0.37%
2020/02/21	10	31.35	2	32.00	31.55	8	6,512	0.12%
2020/02/20	0	0.00	10	31.60	31.30	-10	6,546	-0.15%
2020/02/18	13	31.30	22	31.28	31.60	-9	6,342	-0.14%
2020/02/17	3	29.52	10	30.20	31.20	-7	6,005	-0.12%
2020/02/14	0	0.00	5	28.08	28.40	-5	5,467	-0.09%
2020/02/13	0	0.00	2	26.15	26.30	-2	5,214	-0.04%
2020/02/07	2	25.35	0	0.00	24.80	2	5,375	0.04%
2020/02/06	0	0.00	2	25.85	25.55	-2	5,398	-0.04%
2020/02/04	0	0.00	1	25.45	26.20	-1	5,467	-0.02%
2020/02/03	3	24.83	2	25.00	25.15	1	5,465	0.02%
2020/01/31	2	25.55	0	0.00	25.50	2	5,467	0.04%
2020/01/30	3	24.75	23	25.85	25.75	-20	5,524	-0.36%
2020/01/20	0	0.00	3	27.40	27.50	-3	5,616	-0.05%
2020/01/16	2	26.68	3	26.60	26.70	-1	5,429	-0.02%
2020/01/15	0	0.00	1	26.05	26.00	-1	5,297	-0.02%
2020/01/10	0	0.00	7	25.19	25.60	-7	5,054	-0.14%
2020/01/09	0	0.00	7	24.06	24.85	-7	4,879	-0.14%
2020/01/08	1	22.70	1	23.00	22.90	0	4,753	0.00%
2020/01/07	2	22.58	1	22.90	22.65	1	4,783	0.02%
2020/01/06	1	23.55	1	23.20	22.90	0	4,749	0.00%
2020/01/02	1	24.00	0	0.00	24.00	1	4,685	0.02%
2019/12/31	0	0.00	1	23.90	23.80	-1	4,664	-0.02%
2019/12/30	0	0.00	0.7	23.70	23.75	-0.7	4,636	-0.02%
2019/12/27	2	23.63	12	23.70	23.70	-10	4,633	-0.22%
2019/12/25	2	23.45	0	0.00	23.50	2	4,604	0.04%
2019/12/24	1	23.50	1	23.50	23.40	0	4,607	0.00%
2019/12/23	4	23.60	0	0.00	23.40	4	4,582	0.09%
2019/12/20	22	24.98	0	0.00	24.15	22	4,497	0.49%
2019/12/19	1	24.75	1	25.00	25.00	0	4,424	0.00%
2019/12/18	1	24.65	0	0.00	24.75	1	4,409	0.02%
2019/12/17	3	24.50	0	0.00	24.40	3	4,394	0.07%
2019/12/16	1	24.80	4	24.94	24.90	-3	4,326	-0.07%
2019/12/13	2	24.83	1	24.75	24.70	1	4,325	0.02%
2019/12/12	6	25.29	2	25.45	25.25	4	4,300	0.09%
2019/12/10	0	0.00	1	26.00	26.00	-1	4,130	-0.02%
2019/12/06	0	0.00	4	25.85	25.50	-4	4,059	-0.10%
2019/12/05	2	25.83	0	0.00	25.75	2	4,015	0.05%
2019/11/29	0	0.00	3	26.20	26.20	-3	3,779	-0.08%
2019/11/28	2	26.20	8	26.23	26.30	-6	3,710	-0.16%
2019/11/27	1	25.45	2	25.80	26.10	-1	3,641	-0.03%
2019/11/26	6	25.64	0.1	25.70	25.70	5.9	3,573	0.16%
2019/11/25	4	25.84	7	26.06	25.80	-3	3,521	-0.09%
2019/11/22	14	25.44	28	25.44	25.50	-14	3,237	-0.43%
2019/11/21	2	24.75	5	24.98	25.00	-3	3,016	-0.10%
2019/11/20	0	0.00	1	24.70	24.75	-1	2,943	-0.03%
2019/11/19	4	24.36	4	25.24	23.85	0	2,829	0.00%
2019/11/18	2	24.40	16	24.75	24.80	-14	2,650	-0.53%
2019/11/15	0	0.00	1	24.05	24.05	-1	2,588	-0.04%
2019/11/14	4	23.80	4	23.88	23.55	0	2,534	0.00%
2019/11/13	15	24.95	0	0.00	24.80	15	2,443	0.61%
2019/11/12	0	0.00	1	24.85	24.95	-1	2,389	-0.04%
2019/11/11	3	24.45	1	25.05	24.15	2	2,359	0.08%
2019/11/08	0	0.00	1	24.60	24.90	-1	2,305	-0.04%
2019/11/07	4	24.78	2	24.63	25.00	2	2,208	0.09%
2019/11/06	1	24.05	1	24.25	24.05	0	2,100	0.00%
2019/11/05	0	0.00	1	24.00	24.00	-1	2,055	-0.05%
2019/11/04	0	0.00	4	24.73	24.00	-4	2,008	-0.20%
2019/10/31	0	0.00	1	24.30	23.80	-1	1,885	-0.05%
2019/10/30	4	23.96	1	24.10	23.90	3	1,832	0.16%
2019/10/29	5	24.09	0	0.00	23.40	5	1,786	0.28%
2019/10/28	4	24.38	17	23.87	24.90	-13	1,648	-0.79%
2019/10/25	0	0.00	4	23.05	22.95	-4	1,460	-0.27%
2019/10/17	0	0.00	6	22.52	22.45	-6	1,509	-0.40%
2019/10/15	2	22.25	2.8	22.40	22.20	-0.8	1,518	-0.05%
2019/09/25	2	21.70	0	0.00	21.55	2	1,605	0.12%
2019/09/18	4	21.95	10	21.70	21.80	-6	1,571	-0.38%
2019/09/17	14	22.21	0	0.00	22.05	14	1,556	0.90%
2019/09/16	2	22.75	0	0.00	22.75	2	1,552	0.13%
2019/09/12	0	0.00	1	23.10	23.00	-1	1,588	-0.06%
2019/09/11	2	22.85	0	0.00	22.75	2	1,599	0.13%
2019/09/10	0	0.00	3	22.90	22.90	-3	1,607	-0.19%
2019/09/06	11	23.29	18	23.22	23.30	-7	1,620	-0.43%
2019/09/05	6	23.32	4	23.50	23.30	2	1,625	0.12%
2019/09/04	1	23.30	0	0.00	23.20	1	1,652	0.06%
2019/09/03	2	23.58	0	0.00	23.40	2	1,656	0.12%
2019/09/02	0	0.00	4	23.60	23.75	-4	1,629	-0.25%
2019/08/30	2	22.98	2	23.38	22.75	0	1,586	0.00%
2019/08/29	10	23.20	7	23.23	22.85	3	1,557	0.19%
2019/08/28	0	0.00	1	22.45	22.75	-1	1,547	-0.06%
2019/08/27	0	0.00	4	22.15	22.20	-4	1,558	-0.26%
2019/08/26	4	21.90	0	0.00	21.85	4	1,580	0.25%
2019/08/22	0	0.00	1	22.80	22.50	-1	1,620	-0.06%
2019/08/21	1	22.65	2	22.35	22.75	-1	1,628	-0.06%
2019/08/20	2	22.35	2	22.55	22.25	0	1,643	0.00%
2019/08/19	2	22.55	0	0.00	22.40	2	1,664	0.12%
2019/08/16	0	0.00	4	22.55	22.70	-4	1,727	-0.23%
2019/08/14	0	0.00	4	22.40	22.00	-4	1,813	-0.22%
2019/08/13	4	21.75	0	0.00	21.80	4	1,833	0.22%
2019/08/12	7	22.17	4	22.45	22.10	3	1,854	0.16%
2019/08/06	0	0.00	20	20.89	21.05	-20	1,905	-1.05%
2019/08/02	5	22.29	0	0.00	22.05	5	1,976	0.25%
2019/07/29	8	22.99	7	22.99	22.80	1	2,095	0.05%
2019/07/26	4	23.73	2	23.60	23.60	2	2,056	0.10%
2019/07/25	4	23.80	8	23.88	23.95	-4	2,047	-0.20%
2019/07/24	0	0.00	6	23.27	23.30	-6	2,018	-0.30%
2019/07/18	14	22.91	0	0.00	22.65	14	2,443	0.57%
2019/07/16	7	23.65	0	0.00	23.65	7	2,784	0.25%
2019/07/12	0	0.00	1	23.80	23.85	-1	2,868	-0.03%
2019/07/11	1	23.85	0	0.00	23.75	1	2,904	0.03%
2019/07/10	2	23.40	3	23.67	23.90	-1	2,978	-0.03%
2019/07/04	0	0.00	2	23.50	23.50	-2	3,328	-0.06%
2019/07/03	0	0.00	1	23.60	23.45	-1	3,404	-0.03%
2019/07/02	0	0.00	2	24.10	24.10	-2	3,462	-0.06%
2019/06/27	0	0.00	1	23.10	23.25	-1	3,518	-0.03%
2019/06/26	1	23.00	0	0.00	22.90	1	3,543	0.03%
2019/06/25	0	0.00	1	23.15	23.00	-1	3,599	-0.03%
2019/06/21	0	0.00	5	23.02	23.10	-5	3,737	-0.13%
2019/06/20	2	22.85	2	23.20	23.30	0	3,805	0.00%
2019/06/19	2	22.78	1	22.90	22.80	1	4,080	0.02%
2019/06/18	1	22.85	0	0.00	22.60	1	4,151	0.02%
2019/06/14	1	22.80	1	22.50	22.50	0	4,553	0.00%
2019/06/12	0	0.00	2	22.45	22.50	-2	4,912	-0.04%
2019/06/05	1	22.25	0	0.00	21.90	1	4,892	0.02%
2019/06/03	7	21.69	6	21.23	21.65	1	4,882	0.02%
2019/05/30	0	0.00	5	21.08	21.40	-5	4,900	-0.10%
2019/05/29	8	20.20	5	20.10	20.30	3	4,876	0.06%
2019/05/27	1	20.25	0	0.00	20.30	1	5,023	0.02%
2019/05/23	36	21.40	35	21.24	21.25	1	5,040	0.02%
2019/05/22	1	20.60	1	21.10	20.55	0	4,973	0.00%
2019/05/21	2	19.75	2	20.13	20.60	0	4,972	0.00%
2019/05/20	1	21.10	0	0.00	20.65	1	4,902	0.02%
2019/05/17	2	21.88	0	0.00	21.60	2	4,992	0.04%
2019/05/16	0	0.00	2	22.95	22.45	-2	5,076	-0.04%
2019/05/14	1	21.50	0	0.00	22.05	1	5,089	0.02%
2019/05/13	6	22.57	0	0.00	22.05	6	5,062	0.12%
2019/05/09	2	23.35	8	24.00	23.20	-6	5,053	-0.12%
2019/05/08	2	24.25	0	0.00	24.10	2	5,019	0.04%
2019/05/06	0	0.00	15	24.45	24.30	-15	5,004	-0.30%
2019/05/03	2	24.95	0	0.00	25.05	2	4,991	0.04%
2019/05/02	4	24.83	2	25.03	24.85	2	5,002	0.04%
2019/04/30	2	24.75	4	25.03	25.15	-2	4,988	-0.04%
2019/04/29	5	25.67	1	26.55	24.95	4	4,995	0.08%
2019/04/26	9	26.19	6	26.37	26.50	3	4,899	0.06%
2019/04/25	4	26.05	1	26.20	26.40	3	4,713	0.06%
2019/04/24	2	26.20	0	0.00	25.70	2	4,724	0.04%
2019/04/23	30	26.82	0	0.00	26.20	30	4,795	0.63%
2019/04/22	20	25.20	26	25.83	26.50	-6	4,687	-0.13%
2019/04/19	0	0.00	4	24.85	24.80	-4	4,529	-0.09%
2019/04/18	6	24.30	0	0.00	24.00	6	4,587	0.13%
2019/04/17	1	25.00	0	0.00	24.65	1	4,558	0.02%
2019/04/16	2	24.35	0	0.00	24.60	2	4,542	0.04%
2019/04/15	0	25.25	0	0.00	25.30	0	4,502	0.00%
2019/04/11	0	0.00	1	25.40	25.60	-1	4,521	-0.02%
2019/04/10	0	0.00	3	25.58	26.35	-3	4,474	-0.07%
2019/04/09	1	25.00	0	0.00	25.70	1	4,267	0.02%
2019/04/08	0	0.00	1	25.90	25.45	-1	4,219	-0.02%
2019/04/03	1	25.15	0	0.00	25.05	1	4,227	0.02%
2019/04/02	2	24.93	1	25.50	25.35	1	4,248	0.02%
2019/04/01	1	25.10	9	24.85	24.65	-8	4,283	-0.19%
2019/03/28	6	24.77	0	0.00	24.55	6	4,338	0.14%
2019/03/27	0	0.00	1	25.15	25.20	-1	4,472	-0.02%
2019/03/26	4	26.70	1	26.00	25.80	3	4,726	0.06%
2019/03/25	13	25.99	2	25.85	26.00	11	4,815	0.23%
2019/03/22	20	26.48	27	26.47	26.50	-7	4,912	-0.14%
2019/03/20	10	25.55	2	25.70	25.10	8	4,913	0.16%
2019/03/19	2	25.00	16	25.09	25.25	-14	4,776	-0.29%
2019/03/18	0	0.00	34	23.64	24.60	-34	4,557	-0.75%
2019/03/13	0	0.00	1	21.75	21.75	-1	4,418	-0.02%
2019/03/08	0	0.00	3	21.60	21.65	-3	4,549	-0.07%
2019/03/07	12	22.13	0	0.00	21.80	12	4,614	0.26%
2019/03/06	0	0.00	3	22.33	22.30	-3	4,631	-0.06%
2019/03/05	0.6	22.25	2	22.43	22.35	-1.4	4,644	-0.03%
2019/03/04	0	22.05	0	0.00	22.10	0	4,609	0.00%
2019/02/27	20	21.66	15	21.87	22.05	5	4,585	0.11%
2019/02/26	6	22.23	31	22.46	22.60	-25	4,487	-0.56%
2019/02/25	31	22.02	29	22.12	21.85	2	4,419	0.05%
2019/02/22	3	21.50	0	0.00	21.55	3	4,356	0.07%
2019/02/21	1	21.50	1	21.65	21.65	0	4,364	0.00%
2019/02/20	10	21.30	10	21.60	21.50	0	4,351	0.00%
2019/02/19	1	21.50	0	0.00	21.50	1	4,357	0.02%
2019/02/15	31	21.43	1	21.55	21.25	30	4,246	0.71%
2019/02/14	0	0.00	1	23.60	23.60	-1	4,145	-0.02%
2019/02/13	0	0.00	1	23.40	23.60	-1	4,144	-0.02%
2019/02/12	0	0.00	5	23.35	23.20	-5	4,088	-0.12%
2019/02/11	2	22.83	10	23.18	23.20	-8	4,110	-0.19%
2019/01/30	25	22.95	5	23.15	22.65	20	4,084	0.49%
2019/01/29	0	0.00	8	22.77	22.90	-8	4,035	-0.20%
2019/01/28	0	0.00	2	22.60	22.90	-2	4,025	-0.05%
2019/01/25	1	22.20	10	22.25	22.25	-9	3,993	-0.23%
2019/01/24	0	22.20	0	0.00	22.10	0	4,006	0.00%
2019/01/23	1	22.15	0	0.00	22.30	1	4,006	0.02%
2019/01/21	1	22.25	0	0.00	21.90	1	3,978	0.03%
2019/01/18	2	21.93	0	0.00	22.05	2	3,976	0.05%
2019/01/17	0	21.70	0	0.00	21.85	0	3,997	0.00%
2019/01/16	1	21.75	0	0.00	21.70	1	4,009	0.02%
2019/01/15	11	21.65	0	0.00	21.70	11	3,967	0.28%
2019/01/14	15	22.38	0	0.00	22.30	15	3,834	0.39%
2019/01/11	1	22.70	2	23.10	22.70	-1	3,793	-0.03%
2019/01/10	25	22.93	7	22.80	22.90	18	3,735	0.48%
2019/01/04	0	0.00	2	24.15	24.05	-2	3,541	-0.06%
2019/01/03	6	25.11	0	0.00	24.80	6	3,535	0.17%
2019/01/02	3	25.87	2	26.10	25.90	1	3,478	0.03%
2018/12/24	4	28.89	4	28.66	28.45	0	3,268	0.00%
2018/12/22	0	0.00	1	28.25	28.25	-1	3,174	-0.03%
2018/12/21	1	27.10	3	27.35	28.25	-2	3,155	-0.06%
2018/12/20	3	29.60	0	0.00	27.85	3	3,073	0.10%
2018/12/19	5	28.95	5	29.30	29.30	0	2,877	0.00%
2018/12/18	1	28.30	1	28.95	28.25	0	2,555	0.00%
2018/12/17	1	28.50	0	0.00	28.10	1	2,408	0.04%
2018/12/14	2	27.20	5	28.39	29.00	-3	2,227	-0.13%
2018/12/13	0	0.00	1	26.85	26.60	-1	1,878	-0.05%
2018/12/12	5	25.94	8	26.23	26.00	-3	1,835	-0.16%
2018/12/11	1	24.60	0	0.00	25.75	1	1,795	0.06%
2018/12/10	3	25.12	0	0.00	24.85	3	1,772	0.17%
2018/12/07	0	0.00	11	27.20	27.45	-11	1,673	-0.66%
2018/12/06	10	26.60	0	0.00	25.55	10	1,568	0.64%
2018/12/04	4	27.35	1	26.95	26.85	3	1,524	0.20%
2018/12/03	0	0.00	4	26.51	26.85	-4	1,576	-0.25%
2018/11/30	0	0.00	2	25.65	25.65	-2	1,510	-0.13%
2018/11/29	4	24.81	1	25.00	24.90	3	1,470	0.20%
2018/11/28	0	0.00	6	25.11	25.25	-6	1,438	-0.42%
2018/11/27	0	0.00	4	24.31	24.40	-4	1,422	-0.28%
2018/11/22	8	23.74	0	0.00	23.45	8	1,496	0.53%
2018/11/21	0	0.00	3	24.15	24.10	-3	1,510	-0.20%
2018/11/19	0	0.00	1	24.95	24.90	-1	1,609	-0.06%
2018/11/16	0	0.00	2	25.03	24.90	-2	1,603	-0.12%
2018/11/15	0	0.00	1	24.95	25.00	-1	1,568	-0.06%
2018/11/13	0	0.00	1	24.45	24.70	-1	1,551	-0.06%
2018/11/09	0	0.00	2	23.90	24.00	-2	1,605	-0.12%
2018/11/08	0	0.00	1	24.25	24.15	-1	1,619	-0.06%
2018/10/29	0	0.00	1	22.65	22.40	-1	1,639	-0.06%
2018/10/26	0	0.00	2	23.30	22.70	-2	1,640	-0.12%
2018/10/25	3	23.35	3	23.60	23.25	0	1,618	0.00%
2018/10/24	0	0.00	1	23.15	23.35	-1	1,583	-0.06%
2018/10/23	7	22.80	9	22.96	22.45	-2	1,559	-0.13%
2018/10/22	0	0.00	2	22.10	22.05	-2	1,545	-0.13%
2018/10/16	0	0.00	2	21.25	21.05	-2	1,553	-0.13%
2018/10/15	0	0.00	3	20.83	20.85	-3	1,564	-0.19%
2018/10/12	2	20.25	0	0.00	20.40	2	1,569	0.13%
2018/10/11	3	21.10	0	0.00	21.10	3	1,556	0.19%
2018/10/03	0	0.00	1	25.15	24.95	-1	1,600	-0.06%
2018/09/28	0	0.00	1	25.10	25.45	-1	1,625	-0.06%
2018/09/27	6	24.70	0	0.00	24.95	6	1,622	0.37%
2018/09/25	0	0.00	1	24.75	24.50	-1	1,689	-0.06%
2018/09/20	3	24.37	3	25.05	25.05	0	1,684	0.00%
2018/09/18	0	0.00	2	25.13	25.00	-2	1,682	-0.12%
2018/09/17	0	0.00	0	25.00	25.00	0	1,691	0.00%
2018/09/13	0	0.00	2	25.00	24.70	-2	1,705	-0.12%
2018/09/12	0	0.00	1	25.00	24.70	-1	1,729	-0.06%
2018/09/10	1	24.25	1	24.45	24.85	0	1,741	0.00%
2018/09/07	2	23.80	0	0.00	24.10	2	1,735	0.12%
2018/09/06	1	26.40	0	0.00	26.25	1	1,668	0.06%
2018/09/04	2	26.50	0	0.00	26.40	2	1,684	0.12%
2018/08/31	3	26.45	1	26.45	26.80	2	1,736	0.12%
2018/08/30	1	26.50	0	0.00	26.70	1	1,769	0.06%
2018/08/29	0	0.00	2	26.25	26.35	-2	1,819	-0.11%
2018/08/27	0	0.00	2	26.00	26.10	-2	1,825	-0.11%
2018/08/24	1	25.30	5	25.60	25.30	-4	1,805	-0.22%
2018/08/21	2	24.60	0	0.00	24.60	2	1,783	0.11%
2018/08/17	3	23.93	4	24.49	24.50	-1	1,787	-0.06%
2018/08/15	3	23.10	1	23.15	23.20	2	1,713	0.12%
2018/08/14	1	22.80	0	0.00	22.90	1	1,722	0.06%
2018/08/13	0	0.00	5	23.50	23.35	-5	1,692	-0.30%
2018/08/08	1	25.30	0	0.00	25.30	1	1,654	0.06%
2018/08/07	0	0.00	1	24.95	24.90	-1	1,651	-0.06%
2018/08/06	1	25.00	0	0.00	25.00	1	1,660	0.06%
2018/07/30	3	25.30	0	0.00	25.25	3	1,695	0.18%
2018/07/27	1	25.60	0	0.00	25.60	1	1,704	0.06%
2018/07/24	0	0.00	2	25.10	25.30	-2	1,793	-0.11%
2018/07/19	0	0.00	1	25.80	25.55	-1	1,889	-0.05%
2018/07/12	1	24.95	5	24.78	25.05	-4	2,129	-0.19%
2018/07/11	3	25.50	1	25.95	25.00	2	2,201	0.09%
2018/07/10	1	26.25	0	0.00	26.20	1	2,179	0.05%
2018/07/09	0	0.00	4	26.56	26.40	-4	2,233	-0.18%
2018/07/06	4	26.21	0	0.00	26.45	4	2,310	0.17%
2018/07/05	2	27.10	0	0.00	26.70	2	2,375	0.08%
2018/07/04	5	27.00	0	0.00	26.90	5	2,598	0.19%
2018/07/03	0	0.00	3	27.80	27.35	-3	2,807	-0.11%
2018/07/02	1	27.00	3	27.00	27.15	-2	2,785	-0.07%
2018/06/25	2	26.70	0	0.00	26.70	2	3,215	0.06%
2018/06/22	0	0.00	1	27.55	27.55	-1	3,239	-0.03%
2018/06/21	0	0.00	3	28.25	28.25	-3	3,241	-0.09%
2018/06/20	3	27.25	0	0.00	27.50	3	3,260	0.09%
2018/06/19	3	28.05	0	0.00	27.90	3	3,372	0.09%
2018/06/15	0	0.00	4	28.89	28.30	-4	3,389	-0.12%
2018/06/14	0	0.00	1	28.65	28.50	-1	3,359	-0.03%
2018/06/13	3	28.25	0	0.00	28.25	3	3,333	0.09%
2018/06/11	3	29.53	5	29.30	29.00	-2	3,312	-0.06%
2018/06/08	1	29.25	0	0.00	29.00	1	3,360	0.03%
2018/06/07	0	0.00	1	29.05	28.70	-1	3,375	-0.03%
2018/06/06	0	0.00	4	28.29	28.55	-4	3,365	-0.12%
2018/06/05	3	27.05	0	0.00	27.05	3	3,392	0.09%
2018/06/01	0	0.00	3	27.50	27.50	-3	3,592	-0.08%
2018/05/30	0	0.00	1	26.20	26.25	-1	3,556	-0.03%
2018/05/16	4	26.59	0	0.00	26.60	4	3,705	0.11%
2018/05/10	0	0.00	2	26.00	26.30	-2	3,829	-0.05%
2018/05/09	0	0.00	1	25.80	25.85	-1	3,823	-0.03%
2018/05/07	2	25.70	0	0.00	25.75	2	3,827	0.05%
2018/05/04	1	25.55	4	25.66	25.80	-3	3,838	-0.08%
2018/05/02	0	0.00	0	26.10	26.10	0	3,825	0.00%
2018/04/30	0	0.00	13	25.95	25.95	-13	3,820	-0.34%
2018/04/27	2	26.98	2	27.75	27.00	0	3,783	0.00%
2018/04/26	2	27.40	0	0.00	27.40	2	3,796	0.05%
2018/04/25	1	27.75	0	0.00	28.05	1	3,770	0.03%
2018/04/24	5	27.49	0	0.00	27.55	5	3,774	0.13%
2018/04/20	27	28.81	22	29.13	28.55	5	3,777	0.13%
2018/04/19	2	28.15	0	0.00	28.05	2	3,734	0.05%
2018/04/18	3	28.18	8	27.70	27.75	-5	3,706	-0.13%
2018/04/17	10	28.74	0	0.00	28.15	10	3,643	0.27%
2018/04/16	0	0.00	15	30.90	30.35	-15	3,572	-0.42%
2018/04/13	6	30.73	0	0.00	30.80	6	3,613	0.17%
2018/04/12	3	30.55	10	30.85	30.90	-7	3,645	-0.19%
2018/04/11	21	30.73	5	31.18	30.40	16	3,870	0.41%
2018/04/10	10	31.85	2	32.10	30.90	8	3,913	0.20%
2018/04/09	26	33.03	17	32.76	32.80	9	3,788	0.24%
2018/04/03	0	0.00	1	31.75	31.95	-1	3,589	-0.03%
2018/04/02	16	32.41	1	32.35	32.15	15	3,569	0.42%
2018/03/31	1	31.95	0	0.00	31.95	1	3,438	0.03%
2018/03/30	0	0.00	21	31.50	31.85	-21	3,369	-0.62%
2018/03/29	1	30.55	0	0.00	30.55	1	3,230	0.03%
2018/03/27	0	0.00	1	31.70	31.55	-1	3,359	-0.03%
2018/03/26	10	31.60	0	0.00	31.60	10	3,407	0.29%
2018/03/23	0	0.00	1	31.20	31.20	-1	3,681	-0.03%
2018/03/22	8	31.71	22	32.04	31.60	-14	3,690	-0.38%
2018/03/21	10	31.25	2	31.15	31.30	8	3,614	0.22%
2018/03/20	0	30.20	2	30.55	30.40	-2	3,625	-0.06%
2018/03/19	2	30.63	16	30.71	30.40	-14	3,652	-0.38%
2018/03/16	17	30.82	2	31.03	30.55	15	3,673	0.41%
2018/03/15	4	30.91	25	31.07	31.00	-21	3,752	-0.56%
2018/03/14	7	31.09	2	30.95	30.80	5	3,789	0.13%
2018/03/13	1	31.00	1	31.35	31.30	0	3,722	0.00%
2018/03/12	21	30.98	0	0.00	30.65	21	3,695	0.57%
2018/03/09	0	0.00	25	31.06	31.00	-25	3,693	-0.68%
2018/03/08	5	30.30	4	30.10	30.35	1	3,609	0.03%
2018/03/07	20	29.85	6	28.81	30.10	14	3,560	0.39%
2018/03/06	1	27.85	0	0.00	27.55	1	3,476	0.03%
2018/03/05	3	27.60	0	0.00	27.60	3	3,584	0.08%
2018/02/23	1	27.85	4	27.95	27.85	-3	3,757	-0.08%
2018/02/22	7	27.65	0	0.00	27.45	7	3,836	0.18%
2018/02/12	3	25.53	1	26.05	25.50	2	3,980	0.05%
2018/02/09	2	27.30	0	0.00	27.00	2	3,929	0.05%
2018/02/07	0	0.00	3	28.25	28.20	-3	4,026	-0.07%
2018/02/06	7	28.16	0	0.00	27.40	7	4,080	0.17%
2018/02/02	1	30.60	3	30.65	30.75	-2	4,186	-0.05%
2018/02/01	1	30.45	9	30.59	30.45	-8	4,371	-0.18%
2018/01/31	2	30.15	0	0.00	30.15	2	4,403	0.05%
2018/01/29	1	30.80	0	0.00	30.80	1	4,457	0.02%
2018/01/26	0	0.00	1	30.85	31.00	-1	4,473	-0.02%
2018/01/25	0	0.00	3	31.20	30.75	-3	4,571	-0.07%
2018/01/24	0	0.00	3	30.87	30.95	-3	4,694	-0.06%
2018/01/23	5	30.68	0	0.00	30.60	5	4,728	0.11%
2018/01/22	0	0.00	2	31.45	31.20	-2	4,778	-0.04%
2018/01/19	1	31.35	3	31.20	31.20	-2	4,811	-0.04%
2018/01/17	1	30.75	1	30.75	30.75	0	4,832	0.00%
2018/01/16	11	31.30	0	0.00	31.10	11	4,842	0.23%
2018/01/15	0	0.00	2	30.70	31.25	-2	4,839	-0.04%
2018/01/11	5	30.15	0	0.00	30.00	5	4,895	0.10%
2018/01/10	1	30.80	3	31.10	30.75	-2	4,931	-0.04%
2018/01/09	5	31.05	2	31.08	30.90	3	4,960	0.06%
2018/01/08	13	32.17	5	32.35	31.60	8	4,948	0.16%
2018/01/05	15	33.30	15	33.55	33.20	0	4,898	0.00%
2018/01/04	1	31.80	1	32.30	32.70	0	4,675	0.00%
2018/01/03	0	0.00	8	31.83	31.70	-8	4,688	-0.17%
2018/01/02	0	0.00	5	31.13	31.25	-5	4,624	-0.11%