新唐 (4919)-玉山-士林券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
93.9
漲跌
▼0.9
漲幅
-0.95%
成交量
2,949張
產業
上市半導體類股
1443人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	95.90	2	95.70	94.80	0	7,947	0.00%
2024/11/20	1	92.10	0	0.00	92.90	1	7,843	0.01%
2024/11/19	1	93.20	0	0.00	93.70	1	7,810	0.01%
2024/11/18	5	97.30	5	94.00	93.60	0	7,793	0.00%
2024/11/15	2	96.85	3	97.30	96.60	-1	7,724	-0.01%
2024/11/14	5.2	98.15	7	98.49	98.50	-1.8	7,639	-0.02%
2024/11/13	18	93.95	9	92.91	95.90	9	7,230	0.12%
2024/11/11	2	92.30	1	92.20	91.60	1	7,048	0.01%
2024/11/08	4	93.63	6	94.13	93.40	-2	7,016	-0.03%
2024/11/07	10	92.79	9	92.22	92.10	1	6,940	0.01%
2024/11/06	10	92.61	4	92.15	92.10	6	6,923	0.09%
2024/11/05	6	95.87	4	96.65	96.10	2	6,732	0.03%
2024/11/04	5	97.90	1.1	96.08	94.80	3.9	6,631	0.06%
2024/11/01	1	98.00	4.2	100.95	102.50	-3.2	6,380	-0.05%
2024/10/30	22	105.27	10	105.00	101.00	12	6,159	0.19%
2024/10/29	18	99.92	24	100.65	103.00	-6	5,205	-0.12%
2024/10/28	14	96.07	12.1	96.10	94.00	2	4,467	0.04%
2024/10/25	53.1	95.17	62	95.97	97.70	-9	4,153	-0.22%
2024/10/24	11.1	92.69	9	92.38	94.10	2.1	3,252	0.06%
2024/10/23	2	85.50	1	85.10	85.60	1	3,002	0.03%
2024/10/21	0.1	84.70	0	0.00	85.20	0.1	3,049	0.00%
2024/10/18	0	0.00	0.1	84.30	83.20	-0.1	3,093	0.00%
2024/10/17	4	85.58	1	87.30	85.60	3	3,106	0.10%
2024/10/15	1	86.00	0	0.00	84.60	1	3,082	0.03%
2024/09/30	1	89.10	5	86.34	85.70	-4	3,197	-0.13%
2024/09/27	11	86.74	6.2	86.64	87.60	4.8	3,175	0.15%
2024/09/26	3	83.57	0	0.00	82.20	3	3,212	0.09%
2024/09/25	2	81.85	7	81.86	82.00	-5	3,261	-0.15%
2024/09/24	5	79.50	2	79.55	79.60	3	3,372	0.09%
2024/09/23	1	80.70	0	0.00	80.80	1	3,359	0.03%
2024/09/20	1.2	81.13	1	82.40	81.80	0.2	3,383	0.01%
2024/09/19	1	79.10	1	80.20	80.30	0	3,435	0.00%
2024/09/18	0	0.00	0	80.40	78.90	0	3,546	0.00%
2024/09/13	0	0.00	1	80.70	80.80	-1	3,651	-0.03%
2024/09/10	2	78.60	0	0.00	78.40	2	3,726	0.05%
2024/09/09	1	78.50	0	0.00	80.90	1	3,714	0.03%
2024/09/05	1	82.40	0	0.00	81.10	1	3,712	0.03%
2024/09/03	1	87.00	1	85.40	85.20	0	3,704	0.00%
2024/09/02	0.2	89.60	0.2	89.50	89.20	0	3,676	0.00%
2024/08/30	0	0.00	1	88.90	89.10	-1	3,665	-0.03%
2024/08/29	1	87.60	0	0.00	87.80	1	3,656	0.03%
2024/08/28	1	87.40	1.1	88.34	88.70	-0.1	3,674	0.00%
2024/08/26	1	89.20	4	90.83	89.20	-3	3,668	-0.08%
2024/08/22	0	0.00	1	88.90	87.90	-1	3,789	-0.03%
2024/08/21	1	87.00	0	0.00	87.20	1	3,792	0.03%
2024/08/20	1	88.10	1	88.30	87.70	0	3,773	0.00%
2024/08/19	2	86.25	0	0.00	87.60	2	3,759	0.05%
2024/08/16	6	85.97	1	87.00	86.00	5	3,751	0.13%
2024/08/15	6	86.20	0.2	85.90	85.30	5.8	3,773	0.15%
2024/08/14	2	84.65	5	85.64	85.70	-3	3,772	-0.08%
2024/08/13	3.1	84.16	1	84.30	83.20	2.1	3,757	0.06%
2024/08/12	0.2	84.00	5	83.68	83.80	-4.8	3,727	-0.13%
2024/08/09	5.2	81.46	2	83.80	81.20	3.2	3,688	0.09%
2024/08/08	5	82.48	0	0.00	81.20	5	3,602	0.14%
2024/08/07	2	86.80	5.1	85.86	87.00	-3.1	3,528	-0.09%
2024/08/06	1	81.50	11.2	84.07	81.50	-10.2	3,419	-0.30%
2024/08/05	1	90.50	2.5	90.50	90.50	-1.5	3,270	-0.04%
2024/08/02	3.1	103.83	1	100.50	100.50	2.1	3,266	0.06%
2024/08/01	0.1	107.00	0	0.00	108.00	0.1	3,204	0.00%
2024/07/31	2.1	104.78	5	105.30	105.00	-2.9	3,270	-0.09%
2024/07/30	0	112.50	0	0.00	109.50	0	3,225	0.00%
2024/07/29	2.1	114.00	0	0.00	113.00	2.1	3,220	0.06%
2024/07/26	0.2	116.50	2	115.00	115.50	-1.8	3,218	-0.06%
2024/07/23	0.1	117.50	0	0.00	118.00	0.1	3,230	0.00%
2024/07/22	0.1	115.00	0	0.00	115.00	0.1	3,223	0.00%
2024/07/19	0.1	119.53	10	119.00	118.50	-9.9	3,193	-0.31%
2024/07/18	0.1	120.50	0	0.00	121.00	0.1	3,175	0.00%
2024/07/17	0	124.00	1	123.00	122.50	-1	3,146	-0.03%
2024/07/16	1	124.00	2	123.50	124.00	-1	3,153	-0.03%
2024/07/15	0	123.50	0	0.00	123.00	0	3,226	0.00%
2024/07/12	0	124.00	1	124.00	123.50	-1	3,281	-0.03%
2024/07/11	3	124.00	0	0.00	123.50	3	3,298	0.09%
2024/07/10	0	124.50	0	0.00	123.50	0	3,320	0.00%
2024/07/09	2	123.51	0	0.00	124.00	2	3,342	0.06%
2024/07/08	7	125.64	0	0.00	124.00	7	3,313	0.21%
2024/07/05	7	126.36	5	127.10	128.50	2	3,254	0.06%
2024/07/04	1	125.04	1	126.00	126.00	0	3,194	0.00%
2024/07/03	2	126.00	0	0.00	126.50	2	3,131	0.06%
2024/07/02	0	125.00	0	0.00	126.50	0	3,033	0.00%
2024/07/01	0	125.50	0	0.00	124.50	0	2,893	0.00%
2024/06/28	7	128.64	0	0.00	128.00	7	2,765	0.25%
2024/06/27	2	128.01	8	129.19	132.00	-6	2,561	-0.23%
2024/06/26	9.6	131.34	1.1	131.97	130.00	8.5	2,515	0.34%
2024/06/25	2.4	130.72	1	129.50	131.00	1.4	2,413	0.06%
2024/06/24	1	127.04	0	0.00	129.00	1	2,300	0.04%
2024/06/21	0	127.50	0	0.00	128.50	0	2,206	0.00%
2024/06/20	0	127.00	1.1	127.50	127.50	-1.1	2,130	-0.05%
2024/06/19	0.1	126.62	12	126.58	125.50	-11.9	2,123	-0.56%
2024/06/18	1	127.50	0	0.00	128.00	1	2,129	0.05%
2024/06/17	0	127.00	1	127.50	127.00	-1	2,133	-0.05%
2024/06/14	0	124.75	1	125.00	124.00	-1	2,117	-0.05%
2024/06/13	1	124.52	0	0.00	124.50	1	2,115	0.05%
2024/06/12	0	126.00	0	0.00	125.00	0	2,110	0.00%
2024/06/11	1	125.02	0	0.00	125.00	1	2,093	0.05%
2024/06/07	0.2	124.00	0	0.00	123.50	0.2	2,092	0.01%
2024/06/06	0	124.75	3	124.17	123.50	-3	2,091	-0.14%
2024/06/05	0	125.75	0	0.00	124.50	0	2,100	0.00%
2024/06/04	0	125.50	0	0.00	124.50	0	2,142	0.00%
2024/06/03	0	127.50	0	0.00	125.50	0	2,168	0.00%
2024/05/31	0	0.00	1	129.00	128.00	-1	2,163	-0.05%
2024/05/30	1	128.00	0	0.00	129.00	1	2,163	0.05%
2024/05/29	0.2	131.13	0	0.00	128.50	0.2	2,177	0.01%
2024/05/28	3	129.15	3	129.00	131.50	0	2,142	0.00%
2024/05/27	1	123.01	0	0.00	123.00	1	2,040	0.05%
2024/05/24	0	125.25	1	125.00	124.50	-1	2,047	-0.05%
2024/05/23	0	126.50	0	0.00	126.00	0	2,053	0.00%
2024/05/22	1	127.51	0.1	127.50	128.00	0.9	2,071	0.04%
2024/05/21	3.1	127.17	1	125.50	127.00	2.1	2,064	0.10%
2024/05/20	0	123.00	0	0.00	124.50	0	2,037	0.00%
2024/05/17	0	123.50	0	0.00	123.00	0	2,036	0.00%
2024/05/16	0	125.50	0	0.00	124.50	0	2,065	0.00%
2024/05/15	0.2	124.50	0	0.00	125.00	0.2	2,074	0.01%
2024/05/14	0	123.50	0	0.00	123.00	0	2,101	0.00%
2024/05/13	0	122.50	0	0.00	122.50	0	2,115	0.00%
2024/05/10	0.2	123.03	0	0.00	123.00	0.2	2,115	0.01%
2024/05/09	1	122.50	0	0.00	122.50	1	2,111	0.05%
2024/05/08	1	124.01	0	0.00	124.00	1	2,097	0.05%
2024/05/07	0.1	125.00	2	124.00	126.00	-1.9	2,083	-0.09%
2024/05/06	1	123.54	0	0.00	123.50	1	2,067	0.05%
2024/05/03	0.1	130.71	2	131.75	130.00	-1.9	1,987	-0.10%
2024/05/02	1.1	129.56	0	0.00	131.50	1.1	1,970	0.06%
2024/04/30	0	130.00	0.1	129.00	129.50	-0.1	1,963	0.00%
2024/04/29	2	133.50	0	0.00	130.50	2	1,951	0.10%
2024/04/26	0	129.00	1	129.00	130.50	-1	1,912	-0.05%
2024/04/25	0	130.00	0	0.00	127.50	0	1,914	0.00%
2024/04/24	1	130.99	4	131.13	131.50	-3	1,911	-0.16%
2024/04/23	1	130.00	0	0.00	128.00	1	1,909	0.05%
2024/04/22	0	0.00	1	127.50	127.50	-1	1,914	-0.05%
2024/04/19	3	130.00	2	129.00	127.00	1	1,898	0.05%
2024/04/18	0.1	130.79	5	132.20	132.50	-4.9	1,831	-0.27%
2024/04/17	4	127.88	4	128.75	129.00	0	1,775	0.00%
2024/04/16	0	126.71	0	0.00	127.50	0	1,755	0.00%
2024/04/15	0	130.00	0	0.00	129.00	0	1,793	0.00%
2024/04/12	0	129.50	3	129.33	129.50	-3	1,774	-0.17%
2024/04/11	1	126.00	1	126.00	127.50	0	1,797	0.00%
2024/04/10	1	127.52	1	130.00	127.50	0	1,826	0.00%
2024/04/09	0	126.50	0	0.00	127.00	0	1,824	0.00%
2024/04/08	0	127.00	0	0.00	126.00	0	1,836	0.00%
2024/04/03	0	126.38	0	0.00	127.00	0	1,836	0.00%
2024/04/02	3	125.83	1	127.00	126.50	2	1,884	0.11%
2024/04/01	0	124.00	3	124.17	124.50	-3	1,860	-0.16%
2024/03/29	0	124.00	0	0.00	122.50	0	1,858	0.00%
2024/03/28	0	124.00	0	0.00	124.00	0	1,840	0.00%
2024/03/27	2	124.50	0	0.00	123.50	2	1,845	0.11%
2024/03/26	0	124.00	1	122.50	122.00	-1	1,831	-0.05%
2024/03/25	0.5	124.50	0	0.00	123.00	0.5	1,834	0.03%
2024/03/22	1	123.01	1	123.00	123.50	0	1,847	0.00%
2024/03/21	1	122.01	1	123.50	122.00	0	1,896	0.00%
2024/03/20	3.1	123.85	1	123.00	123.00	2.1	1,956	0.11%
2024/03/19	1	122.51	0.1	123.00	121.50	0.9	2,010	0.05%
2024/03/18	0	121.00	0	0.00	121.50	0	2,013	0.00%
2024/03/15	0	122.00	0	0.00	120.00	0	2,010	0.00%
2024/03/14	0	0.00	2	121.00	122.50	-2	2,013	-0.10%
2024/03/13	0	124.00	1	123.00	122.00	-1	2,048	-0.05%
2024/03/12	0	125.37	0	0.00	124.00	0	2,096	0.00%
2024/03/11	0	124.50	0	0.00	125.00	0	2,118	0.00%
2024/03/08	0.2	124.63	2	123.50	122.00	-1.9	2,162	-0.09%
2024/03/07	0	126.67	0	0.00	125.50	0	2,176	0.00%
2024/03/06	0	128.50	0.5	128.00	127.00	-0.5	2,210	-0.02%
2024/03/05	0	129.83	2	130.25	128.50	-2	2,317	-0.08%
2024/03/04	5	130.40	0	0.00	129.50	5	2,578	0.19%
2024/03/01	0	129.00	0	0.00	128.50	0	2,667	0.00%
2024/02/29	0	128.50	1.1	128.05	129.00	-1.1	2,825	-0.04%
2024/02/27	3	129.03	0	0.00	128.50	3	2,883	0.11%
2024/02/26	1	129.51	1.2	130.07	129.50	-0.1	2,944	0.00%
2024/02/23	1	131.51	1	133.00	131.00	0	3,044	0.00%
2024/02/22	2	131.00	1	132.50	131.00	1	3,060	0.03%
2024/02/21	2	131.50	0	0.00	131.00	2	3,088	0.07%
2024/02/20	2	130.78	1	132.00	131.50	1	3,139	0.03%
2024/02/19	6.2	131.50	3	132.33	132.50	3.2	3,190	0.10%
2024/02/16	0	129.25	0	0.00	128.50	0	3,428	0.00%
2024/02/15	0.1	129.31	2	128.00	128.50	-1.9	3,434	-0.05%
2024/02/05	1.3	127.52	0	0.00	127.00	1.3	3,445	0.04%
2024/02/02	0	129.50	0	0.00	129.00	0	3,451	0.00%
2024/02/01	1	128.50	0	0.00	129.00	1	3,452	0.03%
2024/01/31	0	0.00	1	129.00	128.50	-1	3,460	-0.03%
2024/01/30	3	130.50	0	0.00	129.00	3	3,478	0.09%
2024/01/29	0	130.00	0	0.00	130.50	0	3,503	0.00%
2024/01/26	0	131.00	0	0.00	129.50	0	3,572	0.00%
2024/01/25	0	131.50	0	0.00	131.00	0	3,604	0.00%
2024/01/24	1	131.00	0	0.00	131.00	1	3,620	0.03%
2024/01/23	0	0.00	0.2	133.50	133.00	-0.2	3,631	0.00%
2024/01/19	0	0.00	2	132.50	132.50	-2	3,646	-0.05%
2024/01/17	1	133.50	0	0.00	130.00	1	3,651	0.03%
2024/01/09	2	135.50	0	0.00	135.00	2	3,800	0.05%
2024/01/05	1	140.50	0	0.00	139.50	1	3,835	0.03%
2024/01/04	1	140.00	0	0.00	141.00	1	3,817	0.03%
2024/01/03	1	140.50	2	142.75	142.00	-1	3,801	-0.03%
2024/01/02	3	142.33	0	0.00	141.50	3	3,795	0.08%
2023/12/29	3.1	140.52	0	0.00	142.00	3.1	3,793	0.08%
2023/12/28	3.8	143.24	1	143.50	142.00	2.8	3,785	0.07%
2023/12/27	0	0.00	6	139.50	139.50	-6	3,725	-0.16%
2023/12/22	1	139.00	5	139.00	139.50	-4	3,734	-0.11%
2023/12/21	6	137.58	1	139.00	137.50	5	3,727	0.13%
2023/12/19	0.6	139.50	0	0.00	139.00	0.6	3,752	0.02%
2023/12/18	0.2	138.00	0	0.00	137.50	0.2	3,749	0.01%
2023/12/15	3.2	143.09	0	0.00	141.00	3.2	3,721	0.09%
2023/12/14	8	147.25	13	146.58	148.50	-5	3,738	-0.13%
2023/12/13	1	144.00	8	143.06	143.50	-7	3,695	-0.19%
2023/12/12	0.1	145.50	2	144.50	145.00	-1.9	3,705	-0.05%
2023/12/11	0	144.50	0	0.00	145.50	0	3,757	0.00%
2023/12/08	1	143.00	2	144.25	143.00	-1	3,889	-0.03%
2023/12/07	3	142.67	1	144.50	142.00	2	3,886	0.05%
2023/12/06	0	0.00	0.1	145.27	145.50	-0.1	3,856	0.00%
2023/12/05	8	145.94	6	145.50	146.00	2	3,838	0.05%
2023/12/04	1	151.00	3	150.17	149.50	-2	3,806	-0.05%
2023/12/01	3	149.00	2	149.25	149.50	1	3,798	0.03%
2023/11/30	6	148.67	3	148.50	148.50	3	3,801	0.08%
2023/11/29	5	149.00	5	149.30	149.50	0	3,692	0.00%
2023/11/28	3	143.33	4	144.13	144.00	-1	3,441	-0.03%
2023/11/27	3	141.50	4	143.88	141.50	-1	3,349	-0.03%
2023/11/24	0	140.00	3	139.50	139.00	-3	3,216	-0.09%
2023/11/22	17	140.62	18	141.39	140.50	-1	3,120	-0.03%
2023/11/21	6	138.42	0	0.00	138.00	6	3,036	0.20%
2023/11/17	0	0.00	3	138.83	138.50	-3	3,057	-0.10%
2023/11/16	4	137.50	4	137.25	136.50	0	3,041	0.00%
2023/11/15	2	138.25	12	137.50	138.00	-10	3,016	-0.33%
2023/11/14	0	0.00	0.1	132.50	133.00	-0.1	2,750	0.00%
2023/11/13	1	132.50	0	0.00	132.50	1	2,771	0.04%
2023/11/10	0	0.00	1	131.00	131.00	-1	2,750	-0.04%
2023/11/09	1	129.50	0	0.00	129.50	1	2,758	0.04%
2023/11/08	0	0.00	0.2	130.50	131.00	-0.2	2,786	-0.01%
2023/11/07	0	0.00	1.1	130.48	130.50	-1.1	2,781	-0.04%
2023/11/06	1.1	128.92	1.1	129.95	128.50	0	2,818	0.00%
2023/11/03	4.1	127.25	0	0.00	127.50	4.1	2,829	0.14%
2023/10/31	1.3	129.04	2	127.25	127.00	-0.7	2,866	-0.02%
2023/10/24	1	129.00	0	0.00	130.00	1	3,591	0.03%
2023/10/23	1	128.50	0	0.00	128.00	1	3,647	0.03%
2023/10/20	0	0.00	1	132.00	132.50	-1	3,681	-0.03%
2023/10/19	0	132.00	0	0.00	132.50	0	3,759	0.00%
2023/10/18	1	131.96	4	132.63	130.00	-3	3,850	-0.08%
2023/10/13	0	0.00	100.1	130.50	131.00	-100.1	4,309	-2.32%
2023/10/12	0	0.00	0.2	127.00	128.50	-0.2	4,332	0.00%
2023/10/06	0	0.00	1	127.50	128.00	-1	4,463	-0.02%
2023/10/02	1	126.00	1	126.50	126.00	0	4,591	0.00%
2023/09/27	1	124.46	0.7	124.86	124.50	0.3	4,946	0.01%
2023/09/26	9	125.50	0	0.00	125.50	9	5,084	0.18%
2023/09/25	12	126.54	0	0.00	126.50	12	5,098	0.24%
2023/09/22	78	127.14	0	126.00	128.00	78	5,066	1.54%
2023/09/21	1	129.00	0	0.00	127.50	1	5,038	0.02%
2023/09/20	1.1	130.98	0	0.00	130.50	1.1	5,033	0.02%
2023/09/19	1.5	134.67	3	135.50	132.50	-1.5	5,046	-0.03%
2023/09/18	0	0.00	1	134.00	134.00	-1	5,004	-0.02%
2023/09/15	10	132.00	11	133.45	132.50	-1	5,003	-0.02%
2023/09/14	0	0.00	2	132.00	132.00	-2	4,990	-0.04%
2023/09/13	5	131.70	5.1	131.59	130.00	-0.1	4,971	0.00%
2023/09/12	0	0.00	0.2	129.00	128.50	-0.2	4,885	0.00%
2023/09/11	0	0.00	0.3	128.67	126.50	-0.3	4,966	-0.01%
2023/09/07	0	0.00	1	129.50	127.50	-1	5,196	-0.02%
2023/09/06	1.1	129.05	3	128.50	129.00	-1.9	5,233	-0.04%
2023/09/05	11	126.18	14	127.82	128.50	-3	5,203	-0.06%
2023/09/04	0	0.00	1	123.00	123.50	-1	5,169	-0.02%
2023/08/29	1	117.50	1	120.00	120.00	0	5,283	0.00%
2023/08/28	1	119.00	0	0.00	120.00	1	5,292	0.02%
2023/08/24	4	120.50	4	120.50	120.50	0	5,383	0.00%
2023/08/23	1	117.00	1	118.50	121.50	0	5,455	0.00%
2023/08/22	0	0.00	1	120.00	120.00	-1	5,447	-0.02%
2023/08/18	1	125.50	1	125.00	125.00	0	5,494	0.00%
2023/08/16	1	125.00	0	0.00	125.50	1	5,510	0.02%
2023/08/15	1	125.50	2	126.50	125.00	-1	5,599	-0.02%
2023/08/14	2.1	121.76	0	0.00	125.50	2.1	5,696	0.04%
2023/08/11	0	0.00	0.4	125.50	124.00	-0.4	5,709	-0.01%
2023/08/10	1.4	124.93	0	0.00	124.50	1.4	5,803	0.02%
2023/08/09	0.1	127.98	1	127.50	127.50	-0.9	5,797	-0.02%
2023/08/08	1	129.00	0	0.00	130.00	1	5,864	0.02%
2023/08/07	7	126.86	8.2	128.41	129.00	-1.2	5,915	-0.02%
2023/08/04	0	0.00	10.1	125.50	126.50	-10.1	5,943	-0.17%
2023/08/02	7.7	129.00	3	131.00	126.50	4.7	6,058	0.08%
2023/08/01	14.2	139.42	12	135.54	133.00	2.2	6,000	0.04%
2023/07/31	5	139.00	14	138.07	140.00	-9	5,836	-0.15%
2023/07/28	13	141.08	25	141.46	142.00	-12	5,698	-0.21%
2023/07/27	4	137.63	27	139.09	139.50	-23	5,616	-0.41%
2023/07/26	1	137.00	33	137.29	136.50	-32	5,628	-0.57%
2023/07/25	6.2	141.23	1	139.50	139.00	5.2	5,618	0.09%
2023/07/24	3	140.50	1	139.50	140.00	2	5,584	0.04%
2023/07/20	17	143.09	12	143.42	142.00	5	5,673	0.09%
2023/07/19	8	142.13	11	142.95	141.50	-3	5,475	-0.05%
2023/07/18	4	139.50	0	0.00	141.00	4	5,344	0.07%
2023/07/17	12	137.50	1	137.50	138.00	11	5,173	0.21%
2023/07/14	1	137.50	8.3	136.40	137.00	-7.3	5,169	-0.14%
2023/07/13	2	134.00	0	134.00	133.00	2	5,120	0.04%
2023/07/12	1	132.00	18	132.28	131.50	-17	5,077	-0.33%
2023/07/11	13	133.15	2.1	133.52	133.50	10.9	5,062	0.22%
2023/07/10	0	0.00	2	130.50	131.00	-2	5,068	-0.04%
2023/07/07	2.2	130.30	0	0.00	131.00	2.2	5,071	0.04%
2023/07/06	12.2	135.73	13	134.77	134.00	-0.8	5,046	-0.02%
2023/07/05	8	138.31	7	134.93	136.00	1	4,982	0.02%
2023/07/04	12	132.33	2.1	134.48	135.50	9.9	4,758	0.21%
2023/07/03	1	129.50	1.1	128.59	129.00	-0.1	4,642	0.00%
2023/06/28	0.1	128.50	0	0.00	127.00	0.1	4,942	0.00%
2023/06/27	1	131.00	0.1	132.00	128.00	0.9	5,056	0.02%
2023/06/21	3.1	127.69	2	127.50	128.00	1.1	5,190	0.02%
2023/06/15	7	132.79	5.1	132.93	134.00	1.9	5,682	0.03%
2023/06/14	5.2	131.50	0	132.00	130.50	5.2	5,637	0.09%
2023/06/13	8	133.50	28.2	135.26	135.00	-20.2	5,582	-0.36%
2023/06/12	1	129.00	3	129.50	130.50	-2	5,487	-0.04%
2023/06/09	2	128.00	1.3	128.00	128.00	0.7	5,465	0.01%
2023/06/08	6	126.92	0	0.00	126.00	6	5,502	0.11%
2023/06/07	0	0.00	10	128.45	129.00	-10	5,548	-0.18%
2023/06/06	1	127.50	0	0.00	127.00	1	5,595	0.02%
2023/06/05	0	0.00	1	128.50	130.00	-1	5,624	-0.02%
2023/06/02	9	126.83	1.1	126.55	127.00	7.9	5,665	0.14%
2023/06/01	2	127.50	0	0.00	127.00	2	5,927	0.03%
2023/05/31	6	129.17	3	129.00	129.00	3	6,015	0.05%
2023/05/30	7	129.64	2	129.00	129.00	5	6,057	0.08%
2023/05/29	7	129.71	13	130.00	130.50	-6	6,039	-0.10%
2023/05/26	3	126.00	3	126.00	125.50	0	6,126	0.00%
2023/05/25	20	125.90	0	0.00	125.50	20	6,300	0.32%
2023/05/24	10	125.60	5	124.50	124.50	5	6,388	0.08%
2023/05/23	2	127.00	2	128.25	127.50	0	6,466	0.00%
2023/05/22	40	126.46	2	127.25	127.00	38	6,636	0.57%
2023/05/19	4.1	126.51	1	129.50	126.00	3.1	6,787	0.04%
2023/05/18	3	126.00	3	126.67	125.50	0	6,762	0.00%
2023/05/17	11.1	122.73	7	123.21	123.00	4.1	6,795	0.06%
2023/05/16	9	123.17	7	121.64	121.50	2	6,830	0.03%
2023/05/15	3	122.50	1	124.00	122.50	2	6,814	0.03%
2023/05/12	2	124.00	2	124.00	125.50	0	6,893	0.00%
2023/05/11	3.1	124.05	5	125.00	124.00	-1.9	6,930	-0.03%
2023/05/10	3	127.00	5	127.40	129.50	-2	7,124	-0.03%
2023/05/09	17.3	128.66	13	126.54	126.50	4.3	7,217	0.06%
2023/05/08	2	135.75	1.2	134.79	133.50	0.8	7,224	0.01%
2023/05/05	1	133.00	2	133.50	133.50	-1	7,405	-0.01%
2023/05/04	12	131.63	17	131.91	131.50	-5	7,952	-0.06%
2023/05/03	5	129.30	5	131.80	133.50	0	8,266	0.00%
2023/05/02	5	131.20	19	130.71	131.00	-14	8,292	-0.17%
2023/04/28	4	131.63	6.5	132.70	133.00	-2.5	8,374	-0.03%
2023/04/27	6	130.08	6.2	129.53	129.50	-0.2	8,347	0.00%
2023/04/26	2	126.01	2	126.75	130.50	0	8,364	0.00%
2023/04/25	30	132.65	0	0.00	130.00	30	8,288	0.36%
2023/04/24	0	0.00	1.1	137.11	139.00	-1.1	8,236	-0.01%
2023/04/21	3	138.50	0	0.00	139.00	3	8,332	0.04%
2023/04/20	1	141.50	2	141.75	142.50	-1	8,360	-0.01%
2023/04/19	3	144.17	1	145.00	143.50	2	8,468	0.02%
2023/04/18	2	149.75	1	150.50	147.00	1	8,422	0.01%
2023/04/17	1	151.00	0	0.00	149.00	1	8,406	0.01%
2023/04/14	1	149.00	2	149.00	148.50	-1	8,401	-0.01%
2023/04/13	3	147.17	2	147.75	147.00	1	8,416	0.01%
2023/04/12	4	151.00	5	150.50	150.00	-1	8,401	-0.01%
2023/04/11	1	150.00	0	0.00	150.00	1	8,409	0.01%
2023/04/10	1	148.50	0	0.00	149.00	1	8,400	0.01%
2023/04/07	0	0.00	1	149.50	147.50	-1	8,363	-0.01%
2023/04/06	1	146.50	0	0.00	148.00	1	8,373	0.01%
2023/03/31	5	149.50	5	151.00	149.50	0	8,403	0.00%
2023/03/30	1	148.50	4	146.75	148.50	-3	8,360	-0.04%
2023/03/29	8	144.50	6	141.50	143.00	2	8,337	0.02%
2023/03/28	4	148.12	12	148.17	146.00	-8	8,476	-0.09%
2023/03/27	10	152.25	3	153.83	151.50	7	8,360	0.08%
2023/03/24	14	156.54	8	156.94	155.50	6	8,339	0.07%
2023/03/23	22	158.20	82	158.35	159.50	-60	8,267	-0.73%
2023/03/22	22	150.23	0	0.00	150.00	22	7,933	0.28%
2023/03/21	1	148.50	0	0.00	147.00	1	7,914	0.01%
2023/03/20	4	147.00	4	148.25	148.00	0	7,914	0.00%
2023/03/17	0	0.00	3	147.66	148.00	-3	7,991	-0.04%
2023/03/16	3	144.83	0	0.00	144.50	3	8,098	0.04%
2023/03/15	5	148.30	7	150.07	147.00	-2	8,154	-0.02%
2023/03/14	1	145.50	3	146.67	147.00	-2	8,204	-0.02%
2023/03/13	2.2	143.14	5	144.50	145.50	-2.8	8,335	-0.03%
2023/03/10	3	145.67	1	146.00	145.00	2	8,362	0.02%
2023/03/09	2	148.50	2	150.50	148.50	0	8,462	0.00%
2023/03/08	2	148.50	8.1	148.59	150.00	-6.1	8,439	-0.07%
2023/03/07	5	148.30	1	148.00	148.50	4	8,528	0.05%
2023/03/06	19	154.50	22	154.93	151.50	-3	8,498	-0.04%
2023/03/03	4	150.38	10	150.50	150.50	-6	8,334	-0.07%
2023/03/02	5	147.50	2	149.00	148.00	3	8,660	0.03%
2023/03/01	3	147.33	1	147.50	149.50	2	8,852	0.02%
2023/02/24	11.3	149.44	7.2	150.97	147.50	4.2	9,086	0.05%
2023/02/23	6	146.00	9.1	147.50	149.50	-3.1	9,028	-0.03%
2023/02/22	5	141.00	4	142.25	142.50	1	9,014	0.01%
2023/02/21	4	144.88	1	145.00	145.50	3	9,132	0.03%
2023/02/20	7.3	144.99	1	144.00	143.50	6.3	9,533	0.07%
2023/02/17	13	143.54	7	144.29	144.50	6	9,521	0.06%
2023/02/16	2	147.50	3	147.17	149.00	-1	9,440	-0.01%
2023/02/15	9	145.11	7	145.79	145.00	2	9,608	0.02%
2023/02/14	2	149.25	2	149.00	145.50	0	9,519	0.00%
2023/02/13	5	148.90	9	147.28	147.50	-4	9,556	-0.04%
2023/02/10	15	148.00	7	147.93	147.50	8	9,660	0.08%
2023/02/09	8	151.94	3	153.00	150.50	5	9,805	0.05%
2023/02/08	52	154.91	6.2	153.60	154.00	45.8	9,831	0.47%
2023/02/07	1	145.50	2	147.50	148.50	-1	9,742	-0.01%
2023/02/06	4	147.88	5	147.60	148.50	-1	9,772	-0.01%
2023/02/03	2	150.25	2	148.25	151.50	0	9,674	0.00%
2023/02/02	11	147.64	9	148.17	147.00	2	9,537	0.02%
2023/02/01	8	136.25	14	137.57	142.00	-6	9,089	-0.07%
2023/01/31	0	0.00	2	130.50	129.50	-2	8,855	-0.02%
2023/01/30	5	130.00	4.2	129.93	130.50	0.8	8,906	0.01%
2023/01/16	0	0.00	2	125.50	125.50	-2	8,966	-0.02%
2023/01/13	1	125.00	3	126.00	124.00	-2	8,992	-0.02%
2023/01/12	4	126.38	4	126.63	125.50	0	9,057	0.00%
2023/01/11	0	0.00	0.2	125.00	125.50	-0.2	9,041	0.00%
2023/01/10	1	123.00	0	0.00	123.50	1	9,085	0.01%
2023/01/09	0	0.00	4	121.63	123.50	-4	9,169	-0.04%
2023/01/05	0	0.00	1	115.50	115.50	-1	9,376	-0.01%
2023/01/04	3	117.00	1	118.00	117.50	2	9,454	0.02%
2022/12/29	1	112.00	1	114.50	116.50	0	9,620	0.00%
2022/12/28	4.1	116.22	1	115.50	114.00	3.1	9,815	0.03%
2022/12/23	2	116.75	1	116.50	117.00	1	10,116	0.01%
2022/12/21	2	118.50	20	118.58	120.00	-18	10,261	-0.18%
2022/12/20	6	122.58	15	123.30	118.50	-9	10,300	-0.09%
2022/12/19	1	120.50	0	0.00	120.00	1	10,205	0.01%
2022/12/16	3	120.17	2	120.00	121.00	1	10,373	0.01%
2022/12/15	2	123.50	1	123.00	123.50	1	10,490	0.01%
2022/12/14	3	123.99	0	0.00	125.00	3	10,525	0.03%
2022/12/13	0	0.00	3	120.33	120.00	-3	10,613	-0.03%
2022/12/12	3	121.50	0	0.00	122.00	3	10,622	0.03%
2022/12/09	1	123.00	2	122.00	121.50	-1	10,681	-0.01%
2022/12/08	3	122.67	5	123.40	124.00	-2	10,619	-0.02%
2022/12/07	4	120.63	3	119.33	118.50	1	10,585	0.01%
2022/12/06	5	125.30	2	125.50	124.00	3	10,914	0.03%
2022/12/05	4	126.63	14	125.82	127.00	-10	10,858	-0.09%
2022/12/02	2	124.00	0	0.00	124.50	2	10,783	0.02%
2022/12/01	3	124.50	1	124.50	123.50	2	10,825	0.02%
2022/11/30	0	0.00	1	121.00	121.00	-1	10,891	-0.01%
2022/11/29	0	120.50	0	0.00	120.50	0	10,954	0.00%
2022/11/28	2	121.00	1	122.00	122.00	1	10,869	0.01%
2022/11/25	10	122.25	10	123.65	120.00	0	10,880	0.00%
2022/11/24	27	126.15	10	127.65	123.50	17	10,847	0.16%
2022/11/23	5	123.90	7	123.50	122.50	-2	10,472	-0.02%
2022/11/22	1	122.00	17	121.44	122.00	-16	10,331	-0.15%
2022/11/21	9	116.78	10	118.10	118.00	-1	10,324	-0.01%
2022/11/18	14	119.68	0	0.00	115.50	14	10,538	0.13%
2022/11/17	7	121.00	5.4	121.65	121.00	1.7	10,446	0.02%
2022/11/16	7.2	119.65	18	120.08	123.00	-10.8	10,300	-0.10%
2022/11/15	2.2	112.87	18	113.61	116.00	-15.9	9,870	-0.16%
2022/11/14	0	0.00	9	110.22	111.00	-9	10,112	-0.09%
2022/11/11	6	112.17	4	112.38	109.50	2	10,391	0.02%
2022/11/10	2	108.75	3.1	110.31	110.00	-1.1	10,306	-0.01%
2022/11/09	7	109.00	12	109.96	109.50	-5	10,425	-0.05%
2022/11/08	15	108.00	25	110.18	107.50	-10	10,680	-0.09%
2022/11/07	30	105.93	16	107.94	107.50	14	10,829	0.13%
2022/11/04	32	110.27	22	110.91	111.00	10	10,661	0.09%
2022/11/03	2	108.00	2.1	109.33	110.50	-0.1	10,550	0.00%
2022/11/02	3	107.67	3	107.67	107.00	0	10,464	0.00%
2022/11/01	2	103.50	6	103.83	104.00	-4	10,460	-0.04%
2022/10/31	5	104.30	3	103.50	102.50	2	10,606	0.02%
2022/10/28	6	101.92	5	102.50	102.50	1	10,684	0.01%
2022/10/27	3	98.50	5.1	100.16	101.50	-2.1	10,623	-0.02%
2022/10/26	4	95.33	2	95.20	95.70	2	10,559	0.02%
2022/10/25	2	96.80	1	97.10	97.30	1	10,521	0.01%
2022/10/24	2	99.85	5	100.24	97.90	-3	10,523	-0.03%
2022/10/21	5	98.00	5	95.60	95.00	0	10,508	0.00%
2022/10/20	3.1	97.73	3	98.77	98.40	0.1	10,537	0.00%
2022/10/19	3	101.17	2	101.50	99.80	1	10,741	0.01%
2022/10/18	1	101.00	0	0.00	100.50	1	10,864	0.01%
2022/10/17	2	98.70	2	100.40	103.00	0	11,816	0.00%
2022/10/14	0	0.00	2	103.50	103.50	-2	12,295	-0.02%
2022/10/13	2	101.25	2	101.75	94.10	0	12,329	0.00%
2022/10/12	2	104.50	1	105.50	104.00	1	12,291	0.01%
2022/10/07	1	112.50	0	0.00	113.00	1	12,607	0.01%
2022/10/06	0	0.00	0.3	115.00	115.50	-0.3	13,015	0.00%
2022/10/05	1	114.00	2	114.75	113.00	-1	13,248	-0.01%
2022/10/04	0	0.00	1	110.50	110.00	-1	13,313	-0.01%
2022/10/03	5	107.50	7	106.14	107.50	-2	13,402	-0.01%
2022/09/30	2	105.00	2	102.50	108.00	0	13,595	0.00%
2022/09/29	0	0.00	4	104.25	104.50	-4	13,715	-0.03%
2022/09/28	1.3	105.85	0	0.00	105.00	1.3	13,911	0.01%
2022/09/27	5	109.50	9	110.17	113.50	-4	14,330	-0.03%
2022/09/26	16	110.00	0	0.00	108.50	16	14,738	0.11%
2022/09/23	9	120.11	2	121.50	117.00	7	15,029	0.05%
2022/09/22	1	123.50	8	124.56	124.00	-7	15,066	-0.05%
2022/09/21	4	123.50	6.2	123.35	124.00	-2.2	15,104	-0.01%
2022/09/20	5	123.10	6	123.42	122.50	-1	15,196	-0.01%
2022/09/19	1	122.00	0	0.00	120.50	1	15,291	0.01%
2022/09/16	0.2	120.00	0	0.00	120.00	0.2	15,471	0.00%
2022/09/15	7	122.79	0	0.00	120.00	7	15,554	0.05%
2022/09/14	1	118.00	4	120.38	123.50	-3	15,708	-0.02%
2022/09/13	1	123.00	3	124.00	122.50	-2	15,748	-0.01%
2022/09/12	3	119.67	1	120.50	118.50	2	15,530	0.01%
2022/09/08	2	116.00	2	114.50	117.50	0	15,711	0.00%
2022/09/07	3	114.33	1	115.00	115.00	2	15,940	0.01%
2022/09/06	11	114.14	12	112.50	113.00	-1	16,010	-0.01%
2022/09/01	2.2	122.55	0	0.00	121.00	2.2	16,062	0.01%
2022/08/31	4	124.75	2	125.50	125.50	2	16,138	0.01%
2022/08/30	0	0.00	1	123.50	122.50	-1	16,552	-0.01%
2022/08/29	6	121.33	3	122.33	123.00	3	17,208	0.02%
2022/08/26	4	128.38	3	131.82	126.50	1	17,514	0.01%
2022/08/25	2	128.01	2	127.75	127.50	0	17,347	0.00%
2022/08/24	1	123.00	1	122.00	123.00	0	17,193	0.00%
2022/08/23	6	120.58	2	121.00	121.50	4	17,543	0.02%
2022/08/22	2	126.00	4	124.88	123.50	-2	17,678	-0.01%
2022/08/19	23	127.13	20.3	126.85	125.50	2.7	17,767	0.02%
2022/08/18	5	123.40	8	122.38	124.50	-3	17,514	-0.02%
2022/08/17	3.1	121.63	2	121.50	119.50	1.1	17,449	0.01%
2022/08/16	16	124.47	10	124.70	122.50	6	17,705	0.03%
2022/08/15	3.6	124.51	5.2	124.69	124.00	-1.6	17,881	-0.01%
2022/08/12	7.5	119.07	4.1	120.07	121.50	3.4	18,001	0.02%
2022/08/11	0	0.00	0.4	113.50	113.00	-0.4	17,973	0.00%
2022/08/10	2.1	111.76	2	112.50	111.00	0.1	18,274	0.00%
2022/08/09	3	114.00	0	0.00	113.50	3	18,552	0.02%
2022/08/08	8	114.31	18.5	114.34	114.00	-10.5	19,047	-0.06%
2022/08/05	2.3	111.13	16.2	111.94	114.00	-13.9	19,385	-0.07%
2022/08/04	0	105.50	3	103.50	106.50	-3	19,606	-0.02%
2022/08/03	4.5	108.67	4	108.50	108.00	0.5	19,728	0.00%
2022/08/02	9.4	109.53	2	109.50	109.00	7.4	20,209	0.04%
2022/08/01	6.5	114.94	0	0.00	112.50	6.5	20,510	0.03%
2022/07/29	2	118.75	0	0.00	119.50	2	21,141	0.01%
2022/07/28	12.2	121.88	12	124.00	118.00	0.2	21,759	0.00%
2022/07/27	5	120.40	3	120.50	120.00	2	22,255	0.01%
2022/07/26	15	121.83	14	122.61	119.50	1	22,354	0.00%
2022/07/25	25	126.80	25	127.40	127.50	0	22,271	0.00%
2022/07/22	96	133.54	81	132.54	130.00	15	22,383	0.07%
2022/07/21	29	125.14	26	124.38	129.50	3	21,594	0.01%
2022/07/20	1	118.50	2.1	118.02	118.00	-1.1	21,191	-0.01%
2022/07/19	3	115.17	3	114.00	114.00	0	21,217	0.00%
2022/07/18	11	117.73	10	116.60	117.00	1	21,378	0.00%
2022/07/15	20	115.15	20.1	114.53	116.00	-0.1	21,812	0.00%
2022/07/14	11	113.27	15.5	112.02	114.50	-4.5	21,730	-0.02%
2022/07/13	11.4	114.16	10.4	110.55	110.00	1.1	21,524	0.00%
2022/07/12	22	112.48	22	113.18	112.50	0	21,510	0.00%
2022/07/11	6	117.50	1	120.00	117.50	5	21,710	0.02%
2022/07/08	5	119.10	6	120.08	117.00	-1	21,852	0.00%
2022/07/07	5	114.90	3	117.33	117.00	2	21,879	0.01%
2022/07/06	33	116.88	18	116.08	112.50	15	22,093	0.07%
2022/07/05	26.1	115.95	45	116.46	118.00	-18.9	22,267	-0.08%
2022/07/04	5	119.69	10	119.45	122.00	-5	22,281	-0.02%
2022/07/01	9	127.89	12	124.92	122.50	-3	22,482	-0.01%
2022/06/30	6	137.17	5	137.40	136.00	1	22,408	0.00%
2022/06/29	3	138.65	1	141.50	143.00	2	22,711	0.01%
2022/06/28	9	141.72	8	142.50	140.50	1	22,946	0.00%
2022/06/27	11	148.14	10	148.75	147.50	1	23,468	0.00%
2022/06/24	5	140.42	2	139.75	140.00	3	23,867	0.01%
2022/06/23	11	145.59	12	145.17	144.00	-1	24,329	0.00%
2022/06/22	5.5	149.33	12	146.79	144.00	-6.5	24,814	-0.03%
2022/06/21	5	155.40	3	156.00	156.50	2	25,557	0.01%
2022/06/20	8	161.50	4	155.50	154.00	4	26,723	0.01%
2022/06/17	16	163.03	15	164.20	167.50	1	27,070	0.00%
2022/06/16	9	174.00	10	173.00	166.00	-1	27,297	0.00%
2022/06/15	9	170.50	12	171.21	170.50	-3	27,687	-0.01%
2022/06/14	7.1	166.05	7.1	166.16	168.00	0	27,861	0.00%
2022/06/13	2	168.50	0	0.00	166.50	2	27,830	0.01%
2022/06/10	8	173.63	8	172.50	172.50	0	27,999	0.00%
2022/06/09	7	175.43	7	176.29	176.50	0	27,910	0.00%
2022/06/08	31.8	179.23	41	178.63	175.00	-9.2	27,819	-0.03%
2022/06/07	38	180.38	44	180.72	182.00	-6	27,607	-0.02%
2022/06/06	17	175.82	13	176.15	176.50	4	27,139	0.01%
2022/06/02	4	172.13	5	173.00	173.00	-1	26,990	0.00%
2022/06/01	6	173.33	6	172.92	171.50	0	26,945	0.00%
2022/05/31	17	173.68	21	172.81	173.50	-4	26,840	-0.01%
2022/05/30	6	169.50	10.9	168.31	169.00	-4.9	26,547	-0.02%
2022/05/27	10	164.35	6	164.50	162.50	4	26,408	0.02%
2022/05/26	4	163.63	4	161.38	160.50	0	26,281	0.00%
2022/05/25	7	161.07	4	161.88	164.00	3	26,198	0.01%
2022/05/24	13	166.42	10.2	163.97	160.50	2.8	26,005	0.01%
2022/05/23	51	174.75	20.3	174.84	172.00	30.7	25,657	0.12%
2022/05/20	20	174.58	23	175.80	175.00	-3	25,429	-0.01%
2022/05/19	12	170.71	7	172.14	173.50	5	25,020	0.02%
2022/05/18	20	172.83	21	173.60	171.50	-1	24,878	0.00%
2022/05/17	3	169.83	5	168.91	171.50	-2	24,725	-0.01%
2022/05/16	18	170.75	16	170.69	167.50	2	24,832	0.01%
2022/05/13	12	167.63	22.7	168.51	166.50	-10.7	24,511	-0.04%
2022/05/12	23	166.22	29.3	165.37	163.00	-6.3	24,431	-0.03%
2022/05/11	3.1	165.77	5	163.50	163.50	-1.9	24,469	-0.01%
2022/05/10	11	163.82	12	166.21	168.00	-1	24,989	0.00%
2022/05/09	12	167.70	8	165.06	163.00	4	24,776	0.02%
2022/05/06	22.2	168.31	25.4	168.42	171.50	-3.2	24,525	-0.01%
2022/05/05	25	167.96	23.6	168.06	168.00	1.4	24,166	0.01%
2022/05/04	14	159.11	14	160.93	162.50	0	23,768	0.00%
2022/05/03	11	149.50	11	149.64	151.50	0	23,539	0.00%
2022/04/29	4	147.00	7	148.43	146.00	-3	23,509	-0.01%
2022/04/28	17	144.68	12	146.92	143.50	5	23,501	0.02%
2022/04/27	7	140.21	10	143.80	145.00	-3	23,407	-0.01%
2022/04/26	7	150.07	5	148.70	143.50	2	23,610	0.01%
2022/04/25	13.1	152.18	8	150.00	149.00	5.1	23,957	0.02%
2022/04/22	27	161.89	13	159.50	159.50	14	24,015	0.06%
2022/04/21	19	164.05	52.1	168.81	166.50	-33.1	23,823	-0.14%
2022/04/20	7	158.79	7	158.43	159.50	0	23,299	0.00%
2022/04/19	11	158.91	11	160.64	158.00	0	23,270	0.00%
2022/04/18	18	153.97	17	156.09	156.00	1	23,186	0.00%
2022/04/15	29	157.84	11.4	155.26	156.50	17.6	23,015	0.08%
2022/04/14	7	165.43	4	167.50	167.00	3	22,684	0.01%
2022/04/13	7	163.14	9	163.94	163.50	-2	22,437	-0.01%
2022/04/12	11	161.14	10	159.70	159.00	1	22,172	0.00%
2022/04/11	11	165.27	8	163.00	160.50	3	21,872	0.01%
2022/04/08	18.4	171.11	21	171.10	173.00	-2.6	21,426	-0.01%
2022/04/07	13.5	171.47	10.1	170.46	172.50	3.4	20,942	0.02%
2022/04/06	26.1	180.42	20	179.65	180.00	6.1	20,316	0.03%
2022/04/01	29	183.05	26	183.46	183.00	3	20,023	0.01%
2022/03/31	26	194.27	24	195.69	191.00	2	19,559	0.01%
2022/03/30	34.2	198.87	38.1	197.61	190.50	-3.9	19,221	-0.02%
2022/03/29	17	188.41	30.4	189.74	194.50	-13.4	18,900	-0.07%
2022/03/28	25.4	184.92	13.2	183.02	177.00	12.2	18,930	0.06%
2022/03/25	40.2	180.02	78	179.36	179.50	-37.8	18,298	-0.21%
2022/03/24	41.1	176.46	50	177.26	179.00	-8.9	17,766	-0.05%
2022/03/23	69	169.45	66.1	170.71	175.50	3	16,873	0.02%
2022/03/22	3.1	154.00	10.7	156.86	160.00	-7.6	15,827	-0.05%
2022/03/21	15	153.60	12.7	154.11	153.50	2.4	15,465	0.02%
2022/03/18	23	149.65	27.3	150.45	149.00	-4.3	15,255	-0.03%
2022/03/17	5	145.40	17.2	146.77	148.50	-12.2	14,639	-0.08%
2022/03/16	1.2	137.00	5	136.50	137.00	-3.8	14,436	-0.03%
2022/03/15	2	140.75	4	141.00	138.50	-2	14,460	-0.01%
2022/03/14	11	143.55	16	144.50	145.00	-5	14,442	-0.03%
2022/03/11	3	144.17	0	0.00	143.00	3	14,740	0.02%
2022/03/10	8	146.56	4	144.38	143.00	4	14,906	0.03%
2022/03/09	8	142.81	8.2	142.98	143.50	-0.2	15,044	0.00%
2022/03/08	2	140.50	1	141.00	140.00	1	15,349	0.01%
2022/03/07	1.5	137.67	3	139.83	138.00	-1.5	16,046	-0.01%
2022/03/04	2	144.25	2.7	145.41	144.50	-0.7	17,325	0.00%
2022/03/03	17	146.38	19	145.34	145.50	-2	18,951	-0.01%
2022/03/02	20	142.33	18	140.03	143.00	2	19,522	0.01%
2022/03/01	10	139.50	20	139.35	139.50	-10	20,151	-0.05%
2022/02/25	14.3	136.81	12	138.38	136.50	2.3	20,576	0.01%
2022/02/24	11.6	136.21	8	137.63	133.50	3.6	21,396	0.02%
2022/02/23	5.4	140.00	8.9	139.73	140.00	-3.5	21,422	-0.02%
2022/02/22	5.6	137.65	2	136.50	136.50	3.6	21,565	0.02%
2022/02/21	4.1	141.99	2	141.76	142.00	2.1	21,782	0.01%
2022/02/18	2	140.00	4	140.25	144.50	-2	22,092	-0.01%
2022/02/17	7.5	145.10	5	144.60	143.00	2.5	22,348	0.01%
2022/02/16	36	150.80	34	149.09	147.50	2	22,483	0.01%
2022/02/15	9	147.17	18.4	147.15	145.50	-9.4	22,383	-0.04%
2022/02/14	15.3	145.45	14.2	145.58	143.50	1.1	22,227	0.00%
2022/02/11	8.1	150.74	6	149.97	152.00	2.1	22,140	0.01%
2022/02/10	26	147.33	35.5	148.89	147.50	-9.5	21,979	-0.04%
2022/02/09	38.7	147.13	35.2	144.11	143.00	3.5	21,281	0.02%
2022/02/08	0.1	144.00	1.2	145.00	145.00	-1.1	21,042	-0.01%
2022/02/07	7	147.29	22	148.30	144.00	-15	21,124	-0.07%
2022/01/26	37.1	142.49	28.3	142.54	143.00	8.8	20,884	0.04%
2022/01/25	19	139.92	18	141.75	140.50	1	20,809	0.00%
2022/01/24	1	136.50	3.2	136.47	138.50	-2.2	20,593	-0.01%
2022/01/21	16	139.41	20	137.08	135.00	-4	20,604	-0.02%
2022/01/20	5	139.60	10	141.10	142.00	-5	20,533	-0.02%
2022/01/19	24	140.79	18.3	140.31	140.50	5.7	20,662	0.03%
2022/01/18	15	139.23	19.5	139.90	139.00	-4.5	20,828	-0.02%
2022/01/17	6	129.00	12.1	129.20	131.00	-6.1	20,616	-0.03%
2022/01/14	2.6	122.62	0	0.00	124.00	2.6	21,152	0.01%
2022/01/13	1	127.00	2	123.75	126.00	-1	21,889	0.00%
2022/01/12	2.4	130.32	2	130.75	126.50	0.4	22,179	0.00%
2022/01/11	2	135.00	1	135.50	130.50	1	22,287	0.00%
2022/01/07	8	131.88	10.3	131.32	131.00	-2.3	22,444	-0.01%
2022/01/06	1	137.50	0	0.00	138.00	1	22,628	0.00%
2022/01/05	3	141.17	1	142.00	139.50	2	22,911	0.01%
2022/01/04	7	143.50	9	143.83	143.50	-2	23,052	-0.01%
2022/01/03	2	140.25	2	140.50	141.00	0	23,537	0.00%
2021/12/30	2	140.50	7	140.79	141.00	-5	23,999	-0.02%
2021/12/29	2	143.50	0.2	145.00	142.00	1.8	24,430	0.01%
2021/12/28	0	0.00	1.1	142.14	143.50	-1.1	24,848	0.00%
2021/12/27	0.1	143.00	0	0.00	142.50	0.1	25,173	0.00%
2021/12/23	48	147.14	33	145.20	145.00	15	25,614	0.06%
2021/12/22	6	148.92	9	150.17	145.50	-3	25,562	-0.01%
2021/12/21	2	140.50	2	139.75	139.50	0	25,152	0.00%
2021/12/20	4.3	140.00	1	143.00	139.00	3.3	25,892	0.01%
2021/12/17	6	145.42	1	144.50	144.50	5	26,456	0.02%
2021/12/16	27	146.72	20.1	147.30	147.00	6.9	26,543	0.03%
2021/12/15	1	142.50	2	141.25	143.00	-1	26,464	0.00%
2021/12/14	4	142.00	6	141.25	142.00	-2	26,689	-0.01%
2021/12/13	2.2	139.18	3	138.33	138.00	-0.8	26,765	0.00%
2021/12/10	19	140.63	25	139.76	140.00	-6	27,342	-0.02%
2021/12/09	7.1	142.37	22	141.41	141.00	-14.9	28,202	-0.05%
2021/12/08	12.1	143.89	7	145.00	144.50	5.1	28,612	0.02%
2021/12/07	21.1	145.38	19	145.11	144.00	2.1	28,992	0.01%
2021/12/06	20.8	153.61	7.2	153.97	149.00	13.6	29,329	0.05%
2021/12/03	39.2	154.49	37	153.95	154.00	2.2	30,337	0.01%
2021/12/02	83.1	159.19	72.2	155.94	152.00	10.9	30,465	0.04%
2021/12/01	73	158.59	84	159.50	162.50	-11	30,713	-0.04%
2021/11/30	165.1	160.22	116	158.39	155.50	49.1	30,901	0.16%	大買/大賣/
2021/11/29	63.4	149.81	56	154.76	156.00	7.4	31,412	0.02%
2021/11/26	35	142.03	32.3	141.56	143.50	2.7	31,181	0.01%
2021/11/25	8.2	142.29	5	141.60	139.00	3.2	30,992	0.01%
2021/11/24	42	140.85	36	142.14	138.00	6	30,645	0.02%
2021/11/23	36	143.38	38.2	143.30	143.00	-2.2	31,034	-0.01%
2021/11/22	2	136.50	1	137.50	137.50	1	31,544	0.00%
2021/11/19	2	136.50	3	137.67	135.50	-1	34,292	0.00%
2021/11/18	31	142.15	14	140.57	139.50	17	35,764	0.05%
2021/11/17	4	141.38	37.3	141.32	143.00	-33.3	36,558	-0.09%
2021/11/16	26	140.81	15	138.74	136.00	11	37,590	0.03%
2021/11/15	31.3	137.92	12.3	139.58	138.50	19	38,657	0.05%
2021/11/12	37.1	132.71	39.5	133.65	133.00	-2.4	39,680	-0.01%
2021/11/11	3	130.33	9	131.39	130.50	-6	40,366	-0.01%
2021/11/10	52	132.37	52.2	132.71	131.00	-0.2	40,750	0.00%
2021/11/09	7.1	129.51	11.5	129.07	130.00	-4.4	40,825	-0.01%
2021/11/08	2	120.75	3	121.33	122.00	-1	40,859	0.00%
2021/11/05	4.3	124.38	3	124.17	124.00	1.3	41,105	0.00%
2021/11/04	9.2	126.73	25.1	126.52	126.00	-15.9	41,586	-0.04%
2021/11/03	0	0.00	2	129.75	130.00	-2	41,987	0.00%
2021/11/02	3.1	130.47	2	127.50	128.00	1.1	42,474	0.00%
2021/11/01	1	132.50	8	131.13	131.00	-7	43,019	-0.02%
2021/10/29	12.9	129.34	8	128.19	128.00	4.9	44,230	0.01%
2021/10/28	38.3	131.03	39	132.03	129.00	-0.7	44,764	0.00%
2021/10/27	1.5	130.33	17	128.06	132.00	-15.5	45,083	-0.03%
2021/10/26	33.4	130.40	19	129.89	127.00	14.4	45,547	0.03%
2021/10/25	44.2	141.30	39.4	141.83	139.50	4.9	46,178	0.01%
2021/10/22	47.1	141.54	25.4	141.80	144.00	21.6	46,175	0.05%
2021/10/21	81.2	141.27	89.4	136.96	136.00	-8.2	46,465	-0.02%
2021/10/20	9	131.72	13.8	133.96	135.00	-4.8	46,586	-0.01%
2021/10/19	44	123.84	46	124.30	128.50	-2	47,139	0.00%
2021/10/18	6	122.42	6	123.83	123.00	0	47,995	0.00%
2021/10/15	12	122.42	10	122.55	122.00	2	48,377	0.00%
2021/10/14	45.1	122.62	44.2	123.30	118.00	0.9	48,819	0.00%
2021/10/13	4.1	121.61	3.1	123.40	120.50	1	49,261	0.00%
2021/10/12	42	131.02	42	131.85	128.50	0	49,863	0.00%
2021/10/08	45.4	135.90	51	136.30	131.00	-5.6	50,305	-0.01%
2021/10/07	22	131.70	17	132.68	133.50	5	50,945	0.01%
2021/10/06	1	129.50	2	127.00	130.50	-1	50,971	0.00%
2021/10/05	45	117.23	49	119.23	126.50	-4	51,717	-0.01%
2021/10/04	11.1	125.21	13	125.54	121.50	-2	52,128	0.00%
2021/10/01	3.4	127.29	3.4	128.80	124.00	0.1	52,726	0.00%
2021/09/30	3	135.50	6	134.67	134.00	-3	53,156	-0.01%
2021/09/29	7.2	135.49	6	135.25	134.00	1.2	53,244	0.00%
2021/09/28	2	134.75	4	135.00	139.00	-2	53,458	0.00%
2021/09/27	60.1	136.45	50	137.07	138.00	10.1	53,472	0.02%
2021/09/24	17.3	134.72	24.1	134.61	135.00	-6.9	52,807	-0.01%
2021/09/23	19.2	126.78	13	124.54	124.50	6.2	52,292	0.01%
2021/09/22	5	122.30	5	123.70	125.00	0	52,340	0.00%
2021/09/17	12.2	124.48	9	124.72	126.50	3.2	52,383	0.01%
2021/09/16	3.1	120.81	9	122.06	121.50	-5.9	52,394	-0.01%
2021/09/15	17	121.29	13	121.62	120.00	4	52,459	0.01%
2021/09/14	27.2	123.63	41	122.65	121.50	-13.8	52,046	-0.03%
2021/09/13	10	133.80	7	130.86	129.00	3	51,349	0.01%
2021/09/10	20.5	131.20	26	131.73	133.00	-5.5	51,054	-0.01%
2021/09/09	39.1	133.84	36	133.43	133.00	3.1	50,598	0.01%
2021/09/08	35.5	132.25	54.1	130.47	130.50	-18.6	50,078	-0.04%
2021/09/07	11.2	143.00	7.3	142.10	138.50	4	49,056	0.01%
2021/09/06	51	156.91	41.2	154.18	153.50	9.8	48,713	0.02%
2021/09/03	62.1	164.68	54.2	163.78	165.50	7.9	48,488	0.02%
2021/09/02	72.2	166.53	67.1	165.69	159.00	5.1	48,252	0.01%
2021/09/01	86.4	161.09	92.7	162.59	167.00	-6.3	46,980	-0.01%
2021/08/31	17	153.91	18.1	153.67	155.00	-1.1	46,231	0.00%
2021/08/30	25	151.38	17	151.21	150.00	8	46,138	0.02%
2021/08/27	29	151.03	31.1	151.09	150.00	-2.1	46,457	0.00%
2021/08/26	39.3	160.60	44	159.92	158.00	-4.8	46,194	-0.01%
2021/08/25	113.6	164.57	102.1	163.79	158.50	11.5	45,344	0.03%	大買/大賣/
2021/08/24	48.1	157.48	63.5	158.52	163.50	-15.4	43,208	-0.04%
2021/08/23	45.2	150.28	40.5	150.45	149.00	4.7	42,798	0.01%
2021/08/20	128.4	142.11	134.2	142.61	144.00	-5.8	43,009	-0.01%	大買/大賣/
2021/08/19	61.8	148.72	61	146.75	135.00	0.8	42,007	0.00%
2021/08/18	67.2	142.36	77.1	139.64	150.00	-9.9	40,718	-0.02%
2021/08/17	83.2	141.09	85.5	142.01	137.50	-2.3	39,881	-0.01%
2021/08/16	39	136.38	51	135.71	135.50	-12	39,150	-0.03%
2021/08/13	61	138.36	51	134.76	130.50	10	38,780	0.03%
2021/08/12	42	133.98	49	136.69	136.50	-7	38,600	-0.02%
2021/08/11	8	133.06	6	132.25	128.00	2	38,648	0.01%
2021/08/10	65.5	133.16	70	133.86	135.00	-4.5	38,582	-0.01%
2021/08/09	30.2	143.10	16.8	142.46	138.50	13.5	38,319	0.04%
2021/08/06	13	146.96	13	147.12	150.00	0	38,020	0.00%
2021/08/05	35.2	147.36	26	144.81	144.50	9.2	37,805	0.02%
2021/08/04	41.1	151.17	53.2	151.64	149.50	-12.1	37,759	-0.03%
2021/08/03	26.5	140.17	23.3	141.55	142.00	3.3	36,910	0.01%
2021/08/02	54	138.04	45	136.24	135.00	9	36,810	0.02%
2021/07/30	26	140.77	31	138.94	135.00	-5	36,379	-0.01%
2021/07/29	46	131.99	46	132.36	136.50	0	35,710	0.00%
2021/07/28	26	135.48	29	136.60	132.50	-3	34,588	-0.01%
2021/07/27	95.3	152.88	88	149.84	147.00	7.3	34,541	0.02%
2021/07/26	34.3	150.09	35.7	150.89	155.00	-1.5	33,627	0.00%
2021/07/23	47.6	149.03	47	146.90	141.00	0.6	32,848	0.00%
2021/07/22	30	152.28	26	152.50	153.00	4	32,220	0.01%
2021/07/21	4	145.63	19	143.79	147.50	-15	31,411	-0.05%
2021/07/20	18	136.92	16	137.44	134.50	2	31,298	0.01%
2021/07/19	45	137.10	31	134.79	134.00	14	31,150	0.04%
2021/07/16	43.1	135.41	51	136.67	137.00	-7.9	31,080	-0.03%
2021/07/15	34	123.59	35	124.91	130.00	-1	30,465	0.00%
2021/07/14	35	125.40	46	123.95	124.50	-11	30,605	-0.04%
2021/07/13	8	121.88	7	119.79	123.00	1	30,442	0.00%
2021/07/12	56	111.29	39	112.24	112.00	17	30,802	0.06%
2021/07/09	16	100.79	22	102.40	105.50	-6	29,847	-0.02%
2021/07/08	37	95.11	43	94.43	96.20	-6	29,423	-0.02%
2021/07/07	15	90.66	42.2	94.22	95.50	-27.2	29,117	-0.09%
2021/07/06	28	86.94	6	87.15	86.90	22	28,520	0.08%
2021/07/05	9	88.44	28.1	88.00	86.20	-19.1	28,772	-0.07%
2021/07/02	2	82.00	47	82.51	86.00	-45	28,994	-0.16%
2021/07/01	29.2	79.24	2	81.30	78.90	27.2	29,316	0.09%
2021/06/30	18	80.91	10	80.00	80.30	8	29,785	0.03%
2021/06/29	16	83.11	22	83.89	81.10	-6	31,403	-0.02%
2021/06/28	7.1	85.15	55	84.79	84.90	-47.9	33,429	-0.14%
2021/06/25	35.1	84.23	17	85.18	84.30	18.1	34,038	0.05%
2021/06/24	14	83.49	12	84.21	83.50	2	33,812	0.01%
2021/06/23	5	81.14	13	81.59	82.40	-8	33,654	-0.02%
2021/06/22	37	81.41	17	80.74	79.20	20	33,733	0.06%
2021/06/21	3	80.37	20	79.77	79.90	-17	33,417	-0.05%
2021/06/18	5	80.22	2.3	80.24	79.60	2.8	33,176	0.01%
2021/06/17	7	79.44	6	79.75	81.50	1	33,009	0.00%
2021/06/16	9	81.17	4	81.15	79.90	5	32,827	0.02%
2021/06/15	14	82.76	3	82.80	82.30	11	32,627	0.03%
2021/06/11	25	84.12	28	84.25	83.00	-3	32,497	-0.01%
2021/06/10	32	82.92	16	83.21	83.10	16	31,950	0.05%
2021/06/09	29	79.25	43.5	79.51	78.60	-14.5	31,065	-0.05%
2021/06/08	61.5	76.87	45	76.99	77.00	16.5	30,472	0.05%
2021/06/07	37	85.30	38	84.54	83.10	-1	29,770	0.00%
2021/06/04	41	87.15	44	87.24	86.00	-3	29,326	-0.01%
2021/06/03	47	86.36	35	86.57	85.70	12	28,631	0.04%
2021/06/02	44	86.06	37	85.06	83.00	7	28,030	0.02%
2021/06/01	26	84.65	43	84.14	86.10	-17	27,484	-0.06%
2021/05/31	72	83.53	39	83.58	81.90	33	26,770	0.12%
2021/05/28	21	77.35	46	76.62	79.20	-25	25,574	-0.10%
2021/05/27	6	70.37	19.1	70.57	72.00	-13.1	24,303	-0.05%
2021/05/26	15	69.57	20	68.62	68.50	-5	23,964	-0.02%
2021/05/25	10	69.03	16.1	69.61	68.20	-6.1	23,809	-0.03%
2021/05/24	8	66.61	7	66.31	66.80	1	23,310	0.00%
2021/05/21	2	64.70	0	0.00	64.00	2	23,089	0.01%
2021/05/20	7	65.07	2	65.00	62.90	5	23,202	0.02%
2021/05/19	9	64.30	6	66.13	66.00	3	23,128	0.01%
2021/05/18	1	61.20	3	61.50	62.90	-2	22,850	-0.01%
2021/05/17	6	58.55	5	61.54	57.20	1	22,602	0.00%
2021/05/14	4	64.53	4	65.40	63.50	0	22,280	0.00%
2021/05/13	11	63.79	17	63.22	62.90	-6	21,942	-0.03%
2021/05/12	16	66.01	35	66.40	63.50	-19	21,570	-0.09%
2021/05/11	14	68.41	12	69.63	67.00	2	20,854	0.01%
2021/05/10	8	72.44	10.1	71.50	74.00	-2.1	20,353	-0.01%
2021/05/07	0	0.00	4	67.18	67.30	-4	19,787	-0.02%
2021/05/06	4	63.05	1	62.30	61.20	3	19,751	0.02%
2021/05/05	6	65.32	6	65.75	62.80	0	19,622	0.00%
2021/05/04	6	67.65	5	61.82	64.40	1	19,451	0.01%
2021/05/03	15	67.78	2	66.90	67.00	13	19,143	0.07%
2021/04/29	2	70.40	0	0.00	69.00	2	18,981	0.01%
2021/04/28	11.1	70.25	2	71.55	69.60	9.1	18,872	0.05%
2021/04/27	24	74.19	6	73.88	72.10	18	18,631	0.10%
2021/04/26	20.3	76.58	12	77.20	75.40	8.3	18,336	0.04%
2021/04/23	9	75.37	3	75.67	74.40	6	17,959	0.03%
2021/04/22	17	74.86	21	75.65	72.60	-4	17,593	-0.02%
2021/04/21	10	73.40	9	73.23	73.40	1	17,087	0.01%
2021/04/20	21.1	71.49	20	72.19	73.00	1.1	16,800	0.01%
2021/04/19	36	72.46	18	70.47	70.00	18	16,096	0.11%
2021/04/16	4	70.03	21	70.55	71.10	-17	15,114	-0.11%
2021/04/15	0	0.00	4	64.83	64.70	-4	14,251	-0.03%
2021/04/14	24	61.58	5	61.14	63.70	19	13,976	0.14%
2021/04/13	26	67.26	7	67.21	65.60	19	13,548	0.14%
2021/04/12	6	66.40	2.7	66.70	66.70	3.3	12,897	0.03%
2021/04/09	5.2	62.13	20	62.35	60.70	-14.9	12,824	-0.12%
2021/04/08	34.6	65.53	31	67.04	64.00	3.6	12,398	0.03%
2021/04/07	8	61.36	18	63.47	64.20	-10	11,648	-0.09%
2021/04/06	9	58.66	10.2	58.68	58.40	-1.2	11,053	-0.01%
2021/04/01	111	59.06	106	58.64	58.20	5	10,491	0.05%	大買/大賣/
2021/03/31	72	55.54	109.3	56.58	57.40	-37.3	8,769	-0.43%	大賣/
2021/03/30	41	49.18	22.4	49.90	52.20	18.6	6,590	0.28%
2021/03/29	24	48.21	18	47.72	47.50	6	5,909	0.10%
2021/03/26	92	47.17	85	47.19	47.45	7	5,852	0.12%
2021/03/25	22	46.84	4	47.03	47.00	18	5,689	0.32%
2021/03/22	0	0.00	4	44.85	45.10	-4	5,465	-0.07%
2021/03/19	0	0.00	3	44.50	44.50	-3	5,708	-0.05%
2021/03/18	0	0.00	1	45.49	45.00	-1	5,742	-0.02%
2021/03/17	2	46.30	0	0.00	45.15	2	5,847	0.03%
2021/03/16	0	0.00	1	45.90	46.50	-1	5,917	-0.02%
2021/03/15	0	0.00	1	45.35	45.50	-1	6,056	-0.02%
2021/03/12	0	0.00	5.6	44.80	44.60	-5.6	6,178	-0.09%
2021/03/11	0	0.00	4.1	44.78	44.60	-4.1	6,587	-0.06%
2021/03/10	0	0.00	7.2	44.10	43.90	-7.2	6,813	-0.11%
2021/03/08	1	44.00	22	44.27	43.95	-21	7,316	-0.29%
2021/03/05	0	0.00	4	44.55	44.30	-4	7,337	-0.05%
2021/03/04	1	44.90	5	45.30	45.00	-4	7,367	-0.05%
2021/03/03	0	0.00	8	45.34	46.20	-8	7,644	-0.10%
2021/02/26	4	47.11	2	47.30	47.35	2	7,537	0.03%
2021/02/24	38	46.97	1.2	47.11	46.70	36.9	7,609	0.48%
2021/02/23	1	46.50	1	46.65	46.65	0	7,591	0.00%
2021/02/22	16.2	47.79	45	47.38	47.45	-28.9	7,530	-0.38%
2021/02/19	26	46.18	27.4	47.35	47.45	-1.4	7,275	-0.02%
2021/02/18	3	47.68	21	47.05	46.85	-18	7,114	-0.25%
2021/02/17	2	45.30	3	45.67	46.15	-1	7,002	-0.01%
2021/02/05	0	0.00	2	44.25	44.20	-2	6,944	-0.03%
2021/02/03	2	43.80	0	0.00	43.70	2	6,939	0.03%
2021/02/02	1	43.40	2	43.73	43.75	-1	6,955	-0.01%
2021/02/01	0	0.00	10	42.10	42.55	-10	6,936	-0.14%
2021/01/28	0	0.00	3	44.50	44.35	-3	6,858	-0.04%
2021/01/27	0	0.00	2	45.30	45.45	-2	6,841	-0.03%
2021/01/26	10	44.70	0	0.00	44.70	10	6,806	0.15%
2021/01/21	1	44.10	0	0.00	44.05	1	6,733	0.01%
2021/01/20	3	45.78	0	0.00	45.10	3	6,699	0.04%
2021/01/19	5.5	46.57	0	0.00	46.10	5.5	6,581	0.08%
2021/01/18	0	0.00	2	46.50	46.10	-2	6,537	-0.03%
2021/01/15	12	47.58	1	48.00	47.30	11	6,465	0.17%
2021/01/14	21	47.01	22	47.68	48.20	-1	6,337	-0.02%
2021/01/13	0	0.00	1	46.40	46.55	-1	6,131	-0.02%
2021/01/12	1	47.65	1	46.20	46.15	0	6,067	0.00%
2021/01/11	21	47.45	14	47.64	47.50	7	5,985	0.12%
2021/01/08	2	45.80	0	0.00	45.35	2	5,832	0.03%
2021/01/07	0	0.00	6	46.00	45.80	-6	5,840	-0.10%
2021/01/06	5	45.68	0	0.00	45.65	5	5,914	0.08%
2021/01/05	1	46.75	0	0.00	46.85	1	5,892	0.02%
2021/01/04	0	0.00	5	47.65	47.65	-5	5,976	-0.08%
2020/12/31	0	0.00	14.2	47.59	47.45	-14.2	5,860	-0.24%
2020/12/30	1	46.60	2	46.65	46.70	-1	5,800	-0.02%
2020/12/29	0.4	46.14	1	46.10	46.20	-0.6	5,800	-0.01%
2020/12/28	3	46.50	9	46.64	46.65	-6	5,771	-0.10%
2020/12/24	21	47.00	25.7	47.08	46.75	-4.7	5,641	-0.08%
2020/12/23	39	46.05	15	46.06	46.20	24	5,543	0.43%
2020/12/22	12	45.58	8	45.56	44.90	4	5,383	0.07%
2020/12/21	1	45.05	0	0.00	45.05	1	5,259	0.02%
2020/12/18	0	0.00	1	44.85	44.75	-1	5,182	-0.02%
2020/12/16	0	0.00	5	45.49	45.30	-5	5,161	-0.10%
2020/12/15	5	46.03	16	45.41	45.15	-11	5,109	-0.22%
2020/12/14	1	47.65	1	47.60	47.40	0	4,874	0.00%
2020/12/11	7	47.07	2	47.08	46.95	5	4,843	0.10%
2020/12/10	18	49.07	0	0.00	48.25	18	4,790	0.38%
2020/12/09	4	51.18	23	51.52	51.00	-19	4,654	-0.41%
2020/12/08	2	49.63	24	50.01	50.20	-22	4,480	-0.49%
2020/12/07	3	51.30	40	50.40	50.80	-37	4,324	-0.86%
2020/12/04	61	48.85	10	48.90	48.75	51	3,916	1.30%
2020/12/03	51	48.14	84	47.80	47.50	-33	3,684	-0.90%
2020/12/02	24	45.63	14	46.28	46.45	10	3,307	0.30%
2020/12/01	11	44.82	18	45.19	45.50	-7	3,232	-0.22%
2020/11/30	10	45.36	36	45.31	45.20	-26	3,333	-0.78%
2020/11/27	10	46.07	7	46.57	45.75	3	3,579	0.08%
2020/11/25	14	43.44	1	44.30	43.75	13	3,232	0.40%
2020/11/24	23	44.19	22	44.39	43.90	1	3,200	0.03%
2020/11/23	10	44.62	13	44.83	44.80	-3	3,145	-0.10%
2020/11/20	8	43.64	5	43.60	43.70	3	2,993	0.10%
2020/11/19	2	42.70	0	0.00	42.50	2	2,942	0.07%
2020/11/17	0	0.00	8	42.05	42.35	-8	2,936	-0.27%
2020/11/13	5	41.48	8	42.03	41.90	-3	3,028	-0.10%
2020/11/12	1	42.65	0	0.00	42.55	1	3,059	0.03%
2020/11/11	1	42.25	0	0.00	42.80	1	3,120	0.03%
2020/11/10	0	0.00	25	42.90	42.50	-25	3,138	-0.80%
2020/11/09	12	42.27	0	0.00	42.35	12	3,181	0.38%
2020/11/06	0	0.00	4	42.24	41.90	-4	3,206	-0.12%
2020/11/05	0	0.00	2	41.85	41.80	-2	3,263	-0.06%
2020/11/04	10	41.73	0	0.00	41.70	10	3,371	0.30%
2020/11/03	0	0.00	1	41.50	41.65	-1	3,397	-0.03%
2020/11/02	2	40.95	0	0.00	40.90	2	3,436	0.06%
2020/10/30	11	41.65	4	41.80	41.40	7	3,457	0.20%
2020/10/29	12.4	41.74	0	0.00	42.20	12.4	3,572	0.35%
2020/10/28	17.4	42.38	0	0.00	42.10	17.4	3,609	0.48%
2020/10/27	1	43.55	0	0.00	43.85	1	3,619	0.03%
2020/10/22	8	43.62	0	0.00	43.50	8	3,787	0.21%
2020/10/21	0	0.00	2	45.45	45.60	-2	3,744	-0.05%
2020/10/20	7	45.52	0	0.00	45.75	7	3,749	0.19%
2020/10/19	0	0.00	9	45.85	45.65	-9	3,768	-0.24%
2020/10/16	6	45.81	1	45.70	45.30	5	3,780	0.13%
2020/10/15	0	0.00	42	46.35	46.10	-42	3,764	-1.12%
2020/10/14	4	47.05	5	46.82	46.50	-1	3,768	-0.03%
2020/10/13	2	46.05	10	46.00	45.85	-8	3,693	-0.22%
2020/10/12	5	46.60	11	46.73	45.50	-6	3,642	-0.16%
2020/10/08	1	44.75	0	0.00	45.15	1	3,536	0.03%
2020/10/07	11	44.36	45	44.60	44.55	-34	3,507	-0.97%
2020/10/06	46	43.97	1	44.10	44.10	45	3,465	1.30%
2020/10/05	5	41.95	5	42.75	42.80	0	3,508	0.00%
2020/09/30	0	0.00	1	41.70	41.80	-1	3,659	-0.03%
2020/09/29	0	0.00	4	41.70	41.20	-4	4,078	-0.10%
2020/09/28	13	41.25	6	41.60	41.70	7	4,303	0.16%
2020/09/25	13	41.49	11	41.03	40.90	2	4,341	0.05%
2020/09/24	9	42.84	5	42.10	42.05	4	4,396	0.09%
2020/09/22	1	44.10	1	44.00	44.00	0	4,399	0.00%
2020/09/21	6	45.58	6	45.60	45.05	0	4,359	0.00%
2020/09/18	1	45.15	0	0.00	45.20	1	4,321	0.02%
2020/09/17	14	45.53	0	0.00	45.25	14	4,319	0.32%
2020/09/16	19	45.59	0	0.00	45.30	19	4,300	0.44%
2020/09/15	7	45.46	0	0.00	45.00	7	4,317	0.16%
2020/09/14	9	44.51	0	0.00	44.80	9	4,231	0.21%
2020/09/11	1	43.20	0	0.00	43.10	1	4,186	0.02%
2020/09/10	2	44.30	0	0.00	43.95	2	4,162	0.05%
2020/09/09	3	44.30	1	44.40	44.35	2	4,145	0.05%
2020/09/07	0	0.00	1	44.95	44.75	-1	4,107	-0.02%
2020/09/04	9	44.53	1	44.55	44.90	8	4,073	0.20%
2020/09/03	8	46.54	0	0.00	45.50	8	4,036	0.20%
2020/09/02	6	46.68	23	46.87	46.60	-17	3,899	-0.44%
2020/09/01	14	42.77	2	43.30	43.20	12	3,618	0.33%
2020/08/31	6	43.14	7	42.81	42.80	-1	3,675	-0.03%
2020/08/26	1	43.60	0	0.00	43.60	1	3,725	0.03%
2020/08/21	1	42.55	0	0.00	43.05	1	3,855	0.03%
2020/08/20	2	42.00	0	0.00	42.55	2	3,846	0.05%
2020/08/19	4	44.24	4	44.69	44.00	0	3,804	0.00%
2020/08/18	2	45.50	4	46.20	45.65	-2	3,761	-0.05%
2020/08/17	5	46.80	2	46.70	46.65	3	3,716	0.08%
2020/08/14	2	45.00	0	0.00	45.60	2	3,649	0.05%
2020/08/13	4	45.80	8	46.41	45.95	-4	3,628	-0.11%
2020/08/12	2	45.33	0	0.00	45.15	2	3,551	0.06%
2020/08/11	7	45.76	1	45.70	44.95	6	3,516	0.17%
2020/08/10	4	47.41	0	0.00	47.30	4	3,459	0.12%
2020/08/07	0	0.00	12	47.15	47.10	-12	3,354	-0.36%
2020/08/06	2	46.13	25	46.98	46.00	-23	3,321	-0.69%
2020/08/05	0	0.00	10	47.10	47.00	-10	3,283	-0.30%
2020/08/04	1	48.50	4	48.35	47.00	-3	3,286	-0.09%
2020/08/03	0	0.00	1	46.30	46.40	-1	3,226	-0.03%
2020/07/31	21	45.82	3	46.28	46.30	18	3,255	0.55%
2020/07/30	11	45.29	8	45.52	46.00	3	3,211	0.09%
2020/07/29	6	43.18	1	43.80	44.95	5	3,135	0.16%
2020/07/28	1	42.70	0	0.00	42.70	1	3,103	0.03%
2020/07/24	1	43.60	0	0.00	42.70	1	3,010	0.03%
2020/07/22	0	0.00	2	43.55	44.60	-2	2,977	-0.07%
2020/07/20	1	43.15	0	0.00	43.25	1	2,928	0.03%
2020/07/17	0	0.00	1	43.10	43.00	-1	2,887	-0.03%
2020/07/16	1	42.05	0	0.00	42.30	1	2,866	0.03%
2020/07/15	12	42.30	0	0.00	41.70	12	2,861	0.42%
2020/07/13	7	43.25	0	0.00	43.80	7	2,906	0.24%
2020/07/10	37	44.14	41	44.39	43.70	-4	2,895	-0.14%
2020/07/09	57	46.40	49	46.59	45.55	8	2,814	0.28%
2020/07/08	36	47.53	31	47.34	47.45	5	2,649	0.19%
2020/07/07	10	44.10	10	45.20	45.35	0	2,235	0.00%
2020/07/06	4	41.16	0	0.00	41.25	4	2,022	0.20%
2020/06/22	3	39.73	10	39.00	38.70	-7	1,906	-0.37%
2020/06/09	3	39.90	0	0.00	39.40	3	1,938	0.15%
2020/06/08	3	39.87	0	0.00	39.55	3	1,954	0.15%
2020/06/05	5	40.02	0	0.00	40.10	5	1,936	0.26%
2020/06/01	0	0.00	8	39.50	38.40	-8	2,002	-0.40%
2020/05/29	0	0.00	0.3	39.15	39.05	-0.3	1,963	-0.02%
2020/05/28	2	38.50	40	38.59	38.95	-38	1,932	-1.97%
2020/05/22	5	37.10	5	37.50	37.30	0	1,799	0.00%
2020/05/19	0	0.00	2	35.50	35.50	-2	1,830	-0.11%
2020/05/15	40	36.15	0	0.00	36.00	40	1,816	2.20%
2020/05/14	1	36.80	0	0.00	36.85	1	1,798	0.06%
2020/05/07	2	38.70	4	39.48	39.15	-2	1,648	-0.12%
2020/05/04	0	0.00	4	36.40	36.25	-4	1,529	-0.26%
2020/04/23	0	0.00	3	35.93	36.00	-3	1,565	-0.19%
2020/04/20	0	0.00	1	36.55	36.80	-1	1,551	-0.06%
2020/04/17	4	37.69	0	0.00	37.25	4	1,546	0.26%
2020/04/15	1	35.60	2	35.50	35.60	-1	1,428	-0.07%
2020/04/13	0	0.00	4	34.05	34.00	-4	1,394	-0.29%
2020/04/10	2	33.80	1	34.30	34.00	1	1,392	0.07%
2020/04/08	5	34.75	0	0.00	34.95	5	1,466	0.34%
2020/04/06	2	33.65	0	0.00	33.65	2	1,434	0.14%
2020/04/01	0	0.00	2	33.00	33.05	-2	1,427	-0.14%
2020/03/19	1	27.20	0	0.00	27.20	1	1,415	0.07%
2020/03/13	1	34.40	0	0.00	35.00	1	1,369	0.07%
2020/03/12	3	39.90	1	40.10	38.20	2	1,354	0.15%
2020/03/11	2	41.90	0	0.00	41.40	2	1,335	0.15%
2020/03/09	13	44.81	21	44.92	43.40	-8	1,310	-0.61%
2020/03/06	4	42.69	12	42.89	42.90	-8	1,193	-0.67%
2020/02/27	3	41.45	0	0.00	41.45	3	1,534	0.20%
2020/02/26	2	42.50	0	0.00	42.10	2	1,528	0.13%
2020/02/24	1	42.60	0	0.00	42.80	1	1,530	0.07%
2020/02/21	4	43.38	0	0.00	43.30	4	1,537	0.26%
2020/02/20	8	44.13	7	44.14	44.10	1	1,556	0.06%
2020/02/19	1	42.35	0	0.00	42.20	1	1,519	0.07%
2020/02/11	2	41.10	0	0.00	40.95	2	1,578	0.13%
2020/02/07	1	42.10	0	0.00	41.80	1	1,589	0.06%
2020/02/05	1	41.65	0	0.00	41.65	1	1,598	0.06%
2020/01/30	2	41.88	19	43.21	41.45	-17	1,790	-0.95%
2020/01/20	2	45.80	4	45.90	45.85	-2	1,782	-0.11%
2020/01/17	2	46.13	0	0.00	46.10	2	1,778	0.11%
2020/01/13	2	46.00	0	0.00	46.20	2	1,884	0.11%
2020/01/07	0	0.00	1	46.80	46.25	-1	1,999	-0.05%
2020/01/06	2	47.00	2	46.50	46.50	0	2,008	0.00%
2020/01/03	0	0.00	1	48.00	47.20	-1	2,008	-0.05%
2020/01/02	2	48.40	1	48.20	48.40	1	1,967	0.05%
2019/12/26	1	47.10	1	47.15	47.25	0	1,921	0.00%
2019/12/24	0	0.00	1	47.10	47.00	-1	1,937	-0.05%
2019/12/13	1	46.60	0	0.00	46.15	1	1,959	0.05%
2019/12/05	5	46.55	7	46.74	46.70	-2	2,159	-0.09%
2019/12/04	2	46.30	3	46.35	46.35	-1	2,182	-0.05%
2019/12/02	5	47.05	6	46.78	46.40	-1	2,217	-0.05%
2019/11/29	24	49.55	15	48.98	48.35	9	2,186	0.41%
2019/11/26	0	0.00	1	47.55	47.25	-1	2,061	-0.05%
2019/11/20	1	46.65	0	0.00	46.75	1	2,194	0.05%
2019/11/19	0	0.00	11	47.65	47.45	-11	2,202	-0.50%
2019/11/15	11	47.12	1	47.30	47.45	10	2,238	0.45%
2019/11/13	0.1	46.70	0	0.00	46.65	0.1	2,240	0.00%
2019/11/12	0	0.00	2	46.40	46.65	-2	2,247	-0.09%
2019/11/11	2	46.80	0	0.00	46.30	2	2,258	0.09%
2019/11/07	2	45.93	0	0.00	45.95	2	2,238	0.09%
2019/11/01	0	0.00	7	46.58	46.70	-7	2,238	-0.31%
2019/10/31	6	46.96	0	0.00	46.50	6	2,265	0.26%
2019/10/30	7	47.10	1	47.45	47.50	6	2,249	0.27%
2019/10/29	0	0.00	1	47.25	47.25	-1	2,313	-0.04%
2019/10/28	5	48.39	1	48.65	48.35	4	2,408	0.17%
2019/10/25	2	50.30	1	50.20	49.85	1	2,298	0.04%
2019/10/21	10	49.20	0	0.00	49.20	10	2,288	0.44%
2019/10/18	3	48.97	1	48.90	48.85	2	2,296	0.09%
2019/10/15	0	0.00	2	51.20	51.10	-2	2,248	-0.09%
2019/10/14	0	0.00	1	50.50	50.40	-1	2,197	-0.05%
2019/10/04	5	50.20	0	0.00	50.40	5	2,244	0.22%
2019/10/01	1	49.30	1	49.60	49.80	0	2,251	0.00%
2019/09/27	1	48.35	0	0.00	48.60	1	2,287	0.04%
2019/09/26	5	50.00	0	0.00	49.95	5	2,269	0.22%
2019/09/20	1	51.30	5	51.06	51.00	-4	2,277	-0.18%
2019/09/19	2	49.80	1	49.80	50.40	1	2,242	0.04%
2019/09/18	2	50.10	0	0.00	50.10	2	2,222	0.09%
2019/09/16	4	50.50	0	0.00	50.40	4	2,237	0.18%
2019/09/12	1	51.80	0	0.00	51.40	1	2,244	0.04%
2019/09/11	1	51.80	3	51.87	51.80	-2	2,229	-0.09%
2019/09/10	1	51.30	0	0.00	51.30	1	2,204	0.05%
2019/09/09	2	53.00	1	53.10	52.80	1	2,163	0.05%
2019/09/05	2	51.90	0	0.00	51.80	2	1,994	0.10%
2019/08/30	1	52.00	3	51.90	50.90	-2	1,883	-0.11%
2019/08/29	5	50.84	3	50.83	51.30	2	1,798	0.11%
2019/08/28	1	49.60	0	0.00	49.60	1	1,747	0.06%
2019/08/27	2	51.00	5	50.80	49.95	-3	1,732	-0.17%
2019/08/26	1	50.10	1	49.95	49.90	0	1,703	0.00%
2019/08/23	5	50.82	2	51.00	50.80	3	1,647	0.18%
2019/08/20	1	49.20	3	49.15	49.50	-2	1,515	-0.13%
2019/08/14	0	0.00	1	46.50	46.95	-1	1,443	-0.07%
2019/08/13	1	45.90	0	0.00	45.80	1	1,430	0.07%
2019/08/02	2	48.00	0	0.00	47.30	2	1,407	0.14%
2019/07/31	1	49.85	0	0.00	49.70	1	1,375	0.07%
2019/07/30	13	53.51	10	54.00	52.00	3	1,298	0.23%
2019/07/29	0	0.00	1	51.70	51.80	-1	1,175	-0.09%
2019/07/26	2	51.05	1	51.20	51.30	1	1,160	0.09%
2019/07/24	0	0.00	2	51.50	51.70	-2	1,129	-0.18%
2019/07/22	1	51.10	2	50.90	51.00	-1	1,122	-0.09%
2019/07/18	2	49.25	0	0.00	49.20	2	1,060	0.19%
2019/07/12	2	50.50	2	50.60	50.10	0	1,104	0.00%
2019/06/25	1	46.10	1	46.00	45.45	0	1,212	0.00%
2019/06/24	1	45.20	1	45.70	45.80	0	1,230	0.00%
2019/06/11	0	0.00	1	44.50	44.25	-1	1,861	-0.05%
2019/06/06	1	42.80	0	0.00	42.85	1	1,900	0.05%
2019/05/06	0	0.00	17	48.03	48.00	-17	2,520	-0.67%
2019/05/03	0	0.00	2	50.20	50.20	-2	2,542	-0.08%
2019/04/29	3	48.47	0	0.00	48.10	3	2,845	0.11%
2019/04/25	0	0.00	1	51.90	51.40	-1	2,978	-0.03%
2019/04/24	2	51.60	0	0.00	51.20	2	3,042	0.07%
2019/04/17	20	51.50	0	0.00	51.40	20	3,023	0.66%
2019/04/16	3	50.70	20	50.20	51.00	-17	3,014	-0.56%
2019/04/11	5	52.38	5	53.30	52.30	0	2,988	0.00%
2019/04/10	0	0.00	2	55.60	54.00	-2	2,958	-0.07%
2019/04/09	0	0.00	5	53.34	53.90	-5	2,891	-0.17%
2019/04/03	0	0.00	1	52.80	52.70	-1	2,836	-0.04%
2019/03/28	0	0.00	1	52.70	51.40	-1	2,767	-0.04%
2019/03/26	1	52.00	1	53.10	52.00	0	2,714	0.00%
2019/03/25	2	51.35	0	0.00	51.00	2	2,657	0.08%
2019/03/21	0	0.00	3	54.07	53.60	-3	2,509	-0.12%
2019/03/20	1	51.40	2	52.50	53.00	-1	2,412	-0.04%
2019/03/19	12	52.01	12	51.03	51.90	0	2,367	0.00%
2019/03/18	0	0.00	2	49.18	49.20	-2	2,145	-0.09%
2019/03/15	0	0.00	8	48.25	48.25	-8	2,131	-0.38%
2019/03/13	5	48.18	0	0.00	48.30	5	2,142	0.23%
2019/03/12	1	48.70	0	0.00	48.10	1	2,173	0.05%
2019/03/06	0	0.00	2	48.10	48.10	-2	2,397	-0.08%
2019/02/25	6	48.18	1	48.75	48.15	5	2,509	0.20%
2019/02/22	5	49.31	0	0.00	48.45	5	2,497	0.20%
2019/02/21	4	47.96	5	48.94	49.80	-1	2,425	-0.04%
2019/02/20	0	0.00	2	47.55	47.60	-2	2,324	-0.09%
2019/02/19	1	46.80	0	0.00	46.80	1	2,312	0.04%
2019/02/18	1	47.05	0	0.00	46.60	1	2,297	0.04%
2019/02/15	5	48.62	7	48.44	47.35	-2	2,274	-0.09%
2019/02/13	5	48.07	0	0.00	48.60	5	2,158	0.23%
2019/02/12	2	45.08	3	46.62	47.45	-1	2,079	-0.05%
2019/01/29	1	46.70	0	0.00	46.50	1	2,013	0.05%
2019/01/25	0	0.00	2	48.10	47.50	-2	2,017	-0.10%
2019/01/24	0	0.00	4	48.00	47.50	-4	1,998	-0.20%
2019/01/23	2	46.90	0	0.00	46.90	2	1,972	0.10%
2019/01/21	6	48.14	7	49.23	48.15	-1	1,914	-0.05%
2019/01/18	16	46.40	16	45.75	46.80	0	1,678	0.00%
2019/01/16	0	0.00	3	43.72	45.20	-3	1,529	-0.20%
2019/01/15	1	41.90	1	42.00	41.85	0	1,464	0.00%
2019/01/10	1	42.15	0	0.00	41.95	1	1,493	0.07%
2019/01/09	1	41.15	0	0.00	42.20	1	1,493	0.07%
2019/01/07	1	39.50	0	0.00	39.30	1	1,484	0.07%
2019/01/04	1	37.15	0	0.00	38.75	1	1,520	0.07%
2019/01/03	1	38.90	0	0.00	37.80	1	1,530	0.07%
2018/12/27	1	40.50	0	0.00	39.80	1	1,556	0.06%
2018/12/25	1	40.40	0	0.00	40.50	1	1,577	0.06%
2018/12/17	1	41.00	0	0.00	41.10	1	1,583	0.06%
2018/12/14	0	0.00	1	41.40	41.40	-1	1,594	-0.06%
2018/12/04	3	48.90	3	49.00	48.30	0	1,574	0.00%
2018/12/03	8	49.46	5	48.45	48.45	3	1,569	0.19%
2018/11/30	1	47.85	0	0.00	48.45	1	1,534	0.07%
2018/11/29	1	48.15	2	48.35	49.20	-1	1,471	-0.07%
2018/11/28	3	43.58	2	44.28	45.40	1	1,334	0.07%
2018/11/27	0	0.00	1	40.00	41.55	-1	1,233	-0.08%
2018/11/26	1	39.60	0	0.00	39.70	1	1,199	0.08%
2018/11/22	0	0.00	3	40.50	39.25	-3	1,166	-0.26%
2018/11/14	0	0.00	3	36.60	36.55	-3	1,196	-0.25%
2018/11/13	1	35.50	0	0.00	36.25	1	1,250	0.08%
2018/10/25	1	34.50	0	0.00	34.45	1	1,270	0.08%
2018/10/24	1	36.25	0	0.00	36.25	1	1,284	0.08%
2018/10/15	9	35.81	0	0.00	35.75	9	1,276	0.71%
2018/10/11	0	0.00	3	34.50	34.50	-3	1,246	-0.24%
2018/10/09	3	38.37	0	0.00	38.30	3	1,228	0.24%
2018/10/04	1	41.50	0	0.00	41.20	1	1,220	0.08%
2018/10/03	3	43.53	0	0.00	42.80	3	1,210	0.25%
2018/09/18	1	44.00	0	0.00	43.40	1	1,254	0.08%
2018/09/12	1	45.50	0	0.00	44.35	1	1,221	0.08%
2018/09/06	1	51.60	0	0.00	51.50	1	1,225	0.08%
2018/09/05	1	53.80	0	0.00	53.60	1	1,249	0.08%
2018/08/23	1	51.50	0	0.00	52.00	1	1,705	0.06%
2018/08/17	1	57.20	0	0.00	57.30	1	1,770	0.06%
2018/08/14	0	0.00	15	57.43	59.00	-15	1,820	-0.82%
2018/08/13	15	57.83	0	0.00	57.40	15	1,832	0.82%
2018/08/10	0	0.00	1	62.50	62.50	-1	1,825	-0.05%
2018/08/08	0	0.00	1	63.30	63.20	-1	1,903	-0.05%
2018/08/03	0	0.00	10	63.60	63.30	-10	2,012	-0.50%
2018/08/02	3	63.90	0	0.00	62.30	3	2,034	0.15%
2018/08/01	8	62.74	8	63.90	64.00	0	2,059	0.00%
2018/07/30	10	63.20	0	0.00	63.00	10	2,067	0.48%
2018/07/10	0	0.00	1	62.10	61.30	-1	2,450	-0.04%
2018/07/03	1	59.90	0	0.00	60.20	1	2,496	0.04%
2018/06/27	0	0.00	2	61.90	61.30	-2	2,515	-0.08%
2018/06/25	0	0.00	5	64.80	63.00	-5	2,522	-0.20%
2018/06/21	0	0.00	1	66.00	66.80	-1	2,545	-0.04%
2018/06/20	0	0.00	1	65.10	64.50	-1	2,572	-0.04%
2018/06/19	1	65.70	0	0.00	65.00	1	2,600	0.04%
2018/06/15	2	67.00	1	67.20	66.90	1	2,621	0.04%
2018/06/13	1	70.60	1	69.70	69.10	0	2,624	0.00%
2018/06/12	2	71.05	14	71.84	70.70	-12	2,696	-0.44%
2018/06/11	2	71.00	0	0.00	71.00	2	2,816	0.07%
2018/06/08	5	69.28	0	0.00	69.00	5	2,833	0.18%
2018/06/06	11	68.61	10	67.58	68.50	1	2,878	0.03%
2018/06/04	0	0.00	3	66.53	67.40	-3	2,807	-0.11%
2018/06/01	0	0.00	1	65.00	65.40	-1	2,806	-0.04%
2018/05/31	4	68.33	0	0.00	66.60	4	2,799	0.14%
2018/05/18	0	0.00	1	59.70	59.50	-1	3,116	-0.03%
2018/05/16	0	0.00	2	60.25	61.90	-2	3,175	-0.06%
2018/05/14	1	60.20	1	60.70	60.20	0	3,291	0.00%
2018/05/10	1	58.80	1	58.50	58.80	0	3,370	0.00%
2018/05/09	1	58.00	1	56.90	56.90	0	3,412	0.00%
2018/04/26	1	57.60	0	0.00	55.60	1	4,058	0.02%
2018/04/23	1	58.00	0	0.00	57.00	1	4,040	0.02%
2018/04/20	1	61.00	0	0.00	60.60	1	3,983	0.03%
2018/04/19	0	0.00	1	64.50	63.20	-1	3,962	-0.03%
2018/04/17	1	66.50	1	67.00	66.40	0	3,924	0.00%
2018/04/16	1	65.50	0	0.00	66.40	1	3,932	0.03%
2018/04/13	1	67.00	0	0.00	67.00	1	3,916	0.03%
2018/04/12	1	67.50	0	0.00	68.00	1	3,925	0.03%
2018/04/11	3	68.43	0	0.00	69.00	3	3,939	0.08%
2018/04/03	2	68.40	0	0.00	69.30	2	4,036	0.05%
2018/04/02	2	69.65	0	0.00	69.60	2	4,060	0.05%
2018/03/31	1	71.50	0	0.00	71.40	1	4,047	0.02%
2018/03/30	1	72.00	1	71.80	71.20	0	4,050	0.00%
2018/03/29	1	72.00	0	0.00	70.70	1	4,055	0.02%
2018/03/28	0	0.00	1	71.30	71.30	-1	4,043	-0.02%
2018/03/27	3	72.20	1	71.90	71.90	2	4,091	0.05%
2018/03/23	2	72.35	0	0.00	72.00	2	4,123	0.05%
2018/03/22	1	76.20	1	75.80	74.00	0	4,101	0.00%
2018/03/21	1	74.80	2	74.70	74.50	-1	4,083	-0.02%
2018/03/19	2	74.75	3	75.17	75.40	-1	4,087	-0.02%
2018/03/16	5	76.48	3	75.10	75.10	2	4,081	0.05%
2018/03/15	1	75.90	0	0.00	76.70	1	3,974	0.03%
2018/03/14	2	74.50	2	74.60	72.90	0	3,800	0.00%
2018/03/13	1	72.90	1	73.50	74.00	0	3,780	0.00%
2018/03/08	1	70.10	1	69.60	70.10	0	3,757	0.00%
2018/03/06	0	0.00	2	72.90	72.00	-2	3,766	-0.05%
2018/03/02	0	0.00	1	72.60	72.60	-1	3,786	-0.03%
2018/02/27	1	75.80	0	0.00	73.00	1	3,792	0.03%
2018/02/26	11	75.65	15	76.49	74.30	-4	3,813	-0.10%
2018/02/23	2	73.35	4	72.50	72.50	-2	3,599	-0.06%
2018/02/22	4	71.85	2	73.10	72.00	2	3,588	0.06%
2018/02/21	0	0.00	3	71.83	70.90	-3	3,585	-0.08%
2018/02/12	4	70.20	3	70.60	67.80	1	3,546	0.03%
2018/02/09	4	67.95	6	69.68	70.20	-2	3,523	-0.06%
2018/02/08	1	70.50	7	70.26	70.30	-6	3,476	-0.17%
2018/02/07	6	70.85	6	70.57	70.00	0	3,452	0.00%
2018/02/06	10	68.80	5	67.22	67.40	5	3,403	0.15%
2018/02/05	0	0.00	2	73.70	73.70	-2	3,340	-0.06%
2018/02/02	3	72.37	4	71.75	71.60	-1	3,287	-0.03%
2018/02/01	7	76.21	7	74.36	74.30	0	3,291	0.00%
2018/01/31	7	74.61	9	75.80	76.10	-2	3,304	-0.06%
2018/01/30	21	77.35	20	76.55	75.30	1	3,489	0.03%
2018/01/29	9	73.01	5	74.02	75.70	4	3,226	0.12%
2018/01/26	0	0.00	11	65.60	68.90	-11	3,025	-0.36%
2018/01/24	0	0.00	5	66.04	65.70	-5	3,137	-0.16%
2018/01/23	10	67.00	0	0.00	65.80	10	3,186	0.31%
2018/01/19	4	69.65	3	69.17	67.20	1	3,328	0.03%
2018/01/12	2	65.40	3	66.07	65.90	-1	3,677	-0.03%
2018/01/10	0	0.00	3	63.20	63.40	-3	4,100	-0.07%
2018/01/09	2	64.60	0	0.00	65.00	2	4,237	0.05%
2018/01/05	4	67.18	0	0.00	67.40	4	4,639	0.09%
2018/01/04	13	65.76	13	67.41	67.70	0	4,687	0.00%
2018/01/03	0	0.00	5	64.88	64.50	-5	4,610	-0.11%
2018/01/02	2	63.70	1	64.10	64.10	1	4,629	0.02%