新唐 (4919)-群益金鼎-彰化券商分點個股進出

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
92.7
漲跌
▲2.4
漲幅
+2.66%
成交量
1,751張
產業
上市半導體類股
1441人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新唐 (4919)籌碼相關－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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	1	92.60	1	92.50	92.70	0	7,993	0.00%
2024/12/02	0	0.00	3	90.70	90.30	-3	8,015	-0.04%
2024/11/29	1	88.60	2	89.75	90.80	-1	8,021	-0.01%
2024/11/28	3	89.67	1	89.90	89.40	2	8,029	0.02%
2024/11/26	4	93.03	0	0.00	93.00	4	7,989	0.05%
2024/11/25	4	94.40	0	0.00	93.40	4	7,990	0.05%
2024/11/22	1	94.70	0	0.00	93.90	1	7,978	0.01%
2024/11/21	4	95.08	7	95.84	94.80	-3	7,947	-0.04%
2024/11/20	0	0.00	1	93.00	92.90	-1	7,843	-0.01%
2024/11/19	4	93.45	1	93.10	93.70	3	7,810	0.04%
2024/11/18	2	96.65	5	95.82	93.60	-3	7,793	-0.04%
2024/11/15	4	97.00	3	96.87	96.60	1	7,724	0.01%
2024/11/14	16	98.68	19.1	99.00	98.50	-3.1	7,639	-0.04%
2024/11/13	2	93.60	6.4	93.08	95.90	-4.4	7,230	-0.06%
2024/11/12	2.6	89.25	0	0.00	88.00	2.6	7,094	0.04%
2024/11/11	3.1	91.94	0	0.00	91.60	3.1	7,048	0.04%
2024/11/08	3	94.30	2.1	94.25	93.40	0.9	7,016	0.01%
2024/11/07	1	92.20	0.1	92.90	92.10	1	6,940	0.01%
2024/11/06	11.2	92.88	6	92.30	92.10	5.2	6,923	0.07%
2024/11/05	9	96.94	12	97.60	96.10	-3	6,732	-0.04%
2024/11/04	9.1	97.40	5	97.44	94.80	4.1	6,631	0.06%
2024/11/01	7	100.86	3	100.23	102.50	4	6,380	0.06%
2024/10/30	77.1	106.26	67.1	103.64	101.00	10	6,159	0.16%
2024/10/29	14	99.86	28	100.77	103.00	-14	5,205	-0.27%
2024/10/28	6	95.75	2	96.75	94.00	4	4,467	0.09%
2024/10/25	39	95.23	38.1	95.18	97.70	1	4,153	0.02%
2024/10/24	4	91.63	6.5	92.88	94.10	-2.5	3,252	-0.08%
2024/10/18	1	83.50	0	0.00	83.20	1	3,093	0.03%
2024/10/17	3	85.50	2	86.45	85.60	1	3,106	0.03%
2024/10/15	6	86.23	3	84.90	84.60	3	3,082	0.10%
2024/10/04	5	83.40	0	0.00	83.00	5	3,089	0.16%
2024/10/01	1	84.50	0	0.00	85.20	1	3,163	0.03%
2024/09/27	2	87.85	1	87.20	87.60	1	3,175	0.03%
2024/09/26	2	82.90	1	84.00	82.20	1	3,212	0.03%
2024/09/25	0	0.00	1	81.90	82.00	-1	3,261	-0.03%
2024/09/23	0.1	81.00	0	0.00	80.80	0.1	3,359	0.00%
2024/09/19	0	0.00	1	79.40	80.30	-1	3,435	-0.03%
2024/09/11	1	78.10	1	78.30	78.50	0	3,685	0.00%
2024/09/10	1	78.40	0	0.00	78.40	1	3,726	0.03%
2024/09/09	4	79.50	2	78.55	80.90	2	3,714	0.05%
2024/09/05	2	83.40	2	83.75	81.10	0	3,712	0.00%
2024/09/04	2	81.80	2	82.20	81.80	0	3,721	0.00%
2024/09/02	1	89.50	1	89.30	89.20	0	3,676	0.00%
2024/08/26	0	0.00	3	89.37	89.20	-3	3,668	-0.08%
2024/08/23	1	86.60	0	0.00	88.00	1	3,683	0.03%
2024/08/22	2	87.75	1	88.50	87.90	1	3,789	0.03%
2024/08/19	1.1	86.85	3	87.30	87.60	-2	3,759	-0.05%
2024/08/16	1	85.90	0	0.00	86.00	1	3,751	0.03%
2024/08/15	2	86.20	0	0.00	85.30	2	3,773	0.05%
2024/08/14	0	85.10	0	0.00	85.70	0	3,772	0.00%
2024/08/13	0	84.50	0	0.00	83.20	0	3,757	0.00%
2024/08/08	1.3	81.28	0	0.00	81.20	1.3	3,602	0.03%
2024/08/06	5	81.70	0.8	81.50	81.50	4.2	3,419	0.12%
2024/08/05	0.2	90.50	0	0.00	90.50	0.2	3,270	0.01%
2024/08/02	2.2	101.77	0	0.00	100.50	2.2	3,266	0.07%
2024/08/01	0	0.00	3	107.67	108.00	-3	3,204	-0.09%
2024/07/31	6	105.00	0	0.00	105.00	6	3,270	0.18%
2024/07/30	2	109.50	0	0.00	109.50	2	3,225	0.06%
2024/07/26	1	116.49	0	0.00	115.50	1	3,218	0.03%
2024/07/23	0	0.00	1	116.50	118.00	-1	3,230	-0.03%
2024/07/22	4	115.00	2	114.50	115.00	2	3,223	0.06%
2024/07/19	3	121.00	3	120.33	118.50	0	3,193	0.00%
2024/07/18	0	121.00	0	0.00	121.00	0	3,175	0.00%
2024/07/12	1	123.50	0	0.00	123.50	1	3,281	0.03%
2024/07/11	1	123.50	0	0.00	123.50	1	3,298	0.03%
2024/07/09	0.1	124.50	0	0.00	124.00	0.1	3,342	0.00%
2024/07/08	4.1	124.39	0	0.00	124.00	4.1	3,313	0.12%
2024/07/05	0	0.00	2	127.00	128.50	-2	3,254	-0.06%
2024/07/04	0.1	126.00	0	0.00	126.00	0.1	3,194	0.00%
2024/07/03	1.1	126.00	1	126.50	126.50	0.1	3,131	0.00%
2024/07/02	2	124.50	0	0.00	126.50	2	3,033	0.07%
2024/07/01	4.1	124.88	0	0.00	124.50	4.1	2,893	0.14%
2024/06/28	5.3	128.21	8	127.94	128.00	-2.7	2,765	-0.10%
2024/06/27	1	127.50	2	132.00	132.00	-1	2,561	-0.04%
2024/06/26	12.1	130.97	1	130.50	130.00	11.1	2,515	0.44%
2024/06/25	1	131.00	3.1	130.03	131.00	-2.1	2,413	-0.09%
2024/06/24	1	127.00	0	0.00	129.00	1	2,300	0.04%
2024/06/21	2	128.50	0.7	129.50	128.50	1.3	2,206	0.06%
2024/06/18	0	128.00	2	128.00	128.00	-2	2,129	-0.09%
2024/06/13	1	125.00	0	0.00	124.50	1	2,115	0.05%
2024/06/12	0	0.00	1	126.00	125.00	-1	2,110	-0.05%
2024/06/11	1	124.50	1	126.50	125.00	0	2,093	0.00%
2024/06/07	2	124.50	0.4	124.00	123.50	1.6	2,092	0.08%
2024/06/06	1	123.50	0	0.00	123.50	1	2,091	0.05%
2024/06/04	1.2	124.58	0	0.00	124.50	1.2	2,142	0.06%
2024/05/29	1	128.50	3	129.00	128.50	-2	2,177	-0.09%
2024/05/28	3	131.48	6	129.08	131.50	-3	2,142	-0.14%
2024/05/27	3	123.50	0	0.00	123.00	3	2,040	0.15%
2024/05/24	1.5	124.50	3	125.00	124.50	-1.5	2,047	-0.07%
2024/05/23	1	126.00	0	0.00	126.00	1	2,053	0.05%
2024/05/21	3	126.00	1.1	126.61	127.00	1.9	2,064	0.09%
2024/05/17	1	123.00	0	0.00	123.00	1	2,036	0.05%
2024/05/16	0	124.50	0	0.00	124.50	0	2,065	0.00%
2024/05/14	0	0.00	2	123.50	123.00	-2	2,101	-0.10%
2024/05/13	1	122.50	0	0.00	122.50	1	2,115	0.05%
2024/05/09	11	122.68	2	122.50	122.50	9	2,111	0.43%
2024/05/08	1	124.00	0	0.00	124.00	1	2,097	0.05%
2024/05/06	2	125.25	0	0.00	123.50	2	2,067	0.10%
2024/05/03	1	131.51	1	133.00	130.00	0	1,987	0.00%
2024/05/02	0	0.00	1	131.00	131.50	-1	1,970	-0.05%
2024/04/30	0	130.00	0	0.00	129.50	0	1,963	0.00%
2024/04/26	0	0.00	1	130.50	130.50	-1	1,912	-0.05%
2024/04/25	2	128.50	1	127.50	127.50	1	1,914	0.05%
2024/04/24	0	0.00	1	130.50	131.50	-1	1,911	-0.05%
2024/04/19	1	128.00	0	0.00	127.00	1	1,898	0.05%
2024/04/18	0	0.00	2	130.99	132.50	-2	1,831	-0.11%
2024/04/11	0	126.00	4	126.13	127.50	-4	1,797	-0.22%
2024/04/10	3	129.00	0	0.00	127.50	3	1,826	0.16%
2024/04/08	0	126.00	0	0.00	126.00	0	1,836	0.00%
2024/04/02	0	0.00	1.5	126.00	126.50	-1.5	1,884	-0.08%
2024/04/01	0	0.00	1	124.00	124.50	-1	1,860	-0.05%
2024/03/27	1	124.00	0	0.00	123.50	1	1,845	0.05%
2024/03/26	0	122.50	0	0.00	122.00	0	1,831	0.00%
2024/03/21	0	123.00	0	0.00	122.00	0	1,896	0.00%
2024/03/18	0.1	120.50	0	0.00	121.50	0.1	2,013	0.00%
2024/03/15	0.1	122.00	0	0.00	120.00	0.1	2,010	0.00%
2024/03/13	4	121.50	0	0.00	122.00	4	2,048	0.20%
2024/03/11	0.1	126.00	0.1	124.00	125.00	0.1	2,118	0.00%
2024/03/08	1	122.00	0.3	125.50	122.00	0.8	2,162	0.03%
2024/03/07	1.1	125.55	0	0.00	125.50	1.1	2,176	0.05%
2024/03/04	2.1	130.48	0	0.00	129.50	2.1	2,578	0.08%
2024/02/29	0	128.50	0	0.00	129.00	0	2,825	0.00%
2024/02/27	0	129.50	0	0.00	128.50	0	2,883	0.00%
2024/02/26	0.1	129.50	0	0.00	129.50	0.1	2,944	0.00%
2024/02/23	0	133.00	23	132.00	131.00	-23	3,044	-0.76%
2024/02/22	11	131.91	10	131.00	131.00	1	3,060	0.03%
2024/02/21	0	131.55	0	0.00	131.00	0	3,088	0.00%
2024/02/20	23	132.00	0	0.00	131.50	23	3,139	0.73%
2024/02/19	0	0.00	3	131.50	132.50	-3	3,190	-0.09%
2024/02/16	1	128.50	0	0.00	128.50	1	3,428	0.03%
2024/02/15	1	126.50	0	0.00	128.50	1	3,434	0.03%
2024/02/05	1	127.00	0	0.00	127.00	1	3,445	0.03%
2024/02/02	3	129.00	1	129.00	129.00	2	3,451	0.06%
2024/01/31	1	128.50	0	0.00	128.50	1	3,460	0.03%
2024/01/30	1	129.00	0	0.00	129.00	1	3,478	0.03%
2024/01/23	1	133.00	0	0.00	133.00	1	3,631	0.03%
2024/01/22	0	0.00	2	134.00	133.50	-2	3,639	-0.05%
2024/01/18	1.3	131.38	0	0.00	130.00	1.3	3,651	0.04%
2024/01/17	3	131.50	0	0.00	130.00	3	3,651	0.08%
2024/01/16	1	133.50	1	134.50	135.50	0	3,627	0.00%
2024/01/15	1	134.50	1	135.00	135.00	0	3,653	0.00%
2024/01/12	1	134.50	1	135.00	134.50	0	3,671	0.00%
2024/01/11	0	0.00	2	136.50	136.00	-2	3,698	-0.05%
2024/01/09	3	133.83	1	135.50	135.00	2	3,800	0.05%
2024/01/08	2	138.75	2	140.25	138.00	0	3,792	0.00%
2024/01/05	1	139.00	1	140.00	139.50	0	3,835	0.00%
2024/01/04	1	142.00	2	141.50	141.00	-1	3,817	-0.03%
2024/01/03	0	0.00	2	141.75	142.00	-2	3,801	-0.05%
2023/12/28	1	142.00	5	143.10	142.00	-4	3,785	-0.11%
2023/12/26	1	138.50	1	139.50	140.00	0	3,729	0.00%
2023/12/25	1	139.00	0	0.00	140.00	1	3,726	0.03%
2023/12/22	2	138.50	0.2	138.50	139.50	1.8	3,734	0.05%
2023/12/21	1	138.00	0	0.00	137.50	1	3,727	0.03%
2023/12/20	1	139.00	1	138.50	137.50	0	3,735	0.00%
2023/12/18	0.1	138.00	1	139.50	137.50	-0.9	3,749	-0.02%
2023/12/15	4.1	142.96	0	0.00	141.00	4.1	3,721	0.11%
2023/12/14	0	0.00	19.7	147.63	148.50	-19.7	3,738	-0.53%
2023/12/13	2	144.75	0	0.00	143.50	2	3,695	0.05%
2023/12/12	1	144.50	1	146.00	145.00	0	3,705	0.00%
2023/12/08	1	142.50	1	144.50	143.00	0	3,889	0.00%
2023/12/07	0.1	142.83	0	0.00	142.00	0.1	3,886	0.00%
2023/12/06	1.1	145.50	0	0.00	145.50	1.1	3,856	0.03%
2023/12/05	1.1	145.59	4	146.75	146.00	-2.9	3,838	-0.07%
2023/12/04	1.1	149.05	0	0.00	149.50	1.1	3,806	0.03%
2023/11/30	15.2	149.61	13.1	148.60	148.50	2.1	3,801	0.06%
2023/11/29	17.1	148.35	20	148.00	149.50	-2.9	3,692	-0.08%
2023/11/28	3	142.33	6	142.50	144.00	-3	3,441	-0.09%
2023/11/27	7	143.86	4	142.63	141.50	3	3,349	0.09%
2023/11/24	1	142.00	1	139.51	139.00	0	3,216	0.00%
2023/11/22	2	141.00	1.1	140.95	140.50	0.9	3,120	0.03%
2023/11/21	0	0.00	2.3	138.90	138.00	-2.3	3,036	-0.08%
2023/11/20	2	139.00	1	139.50	138.50	1	3,037	0.03%
2023/11/17	1	139.50	1	139.00	138.50	0	3,057	0.00%
2023/11/16	1	136.50	0	138.00	136.50	1	3,041	0.03%
2023/11/15	1.1	138.59	17.2	137.44	138.00	-16.1	3,016	-0.53%
2023/11/13	0	132.50	1	131.50	132.50	-1	2,771	-0.04%
2023/11/09	0	0.00	1	129.50	129.50	-1	2,758	-0.04%
2023/11/03	4	128.88	1	128.00	127.50	3	2,829	0.11%
2023/10/30	0	0.00	1	128.00	128.00	-1	2,994	-0.03%
2023/10/25	1	129.51	2	130.50	129.00	-1	3,545	-0.03%
2023/10/24	1	128.50	0	0.00	130.00	1	3,591	0.03%
2023/10/19	0	0.00	2	131.75	132.50	-2	3,759	-0.05%
2023/10/18	1	131.50	1	132.00	130.00	0	3,850	0.00%
2023/10/17	5	130.50	5	130.00	130.00	0	3,988	0.00%
2023/10/16	2	131.00	4	130.88	130.50	-2	4,164	-0.05%
2023/10/13	2	129.75	1.3	129.38	131.00	0.7	4,309	0.02%
2023/10/11	0	0.00	1	126.50	126.00	-1	4,416	-0.02%
2023/10/06	1	128.00	0	0.00	128.00	1	4,463	0.02%
2023/10/05	0	0.00	1	125.50	126.50	-1	4,468	-0.02%
2023/10/02	1	126.50	0	0.00	126.00	1	4,591	0.02%
2023/09/27	0.1	124.25	0	0.00	124.50	0.1	4,946	0.00%
2023/09/25	5	126.50	0	0.00	126.50	5	5,098	0.10%
2023/09/22	0	126.00	5	126.50	128.00	-5	5,066	-0.10%
2023/09/21	1	127.50	0	0.00	127.50	1	5,038	0.02%
2023/09/20	4	131.38	0	0.00	130.50	4	5,033	0.08%
2023/09/19	5	134.30	3	134.50	132.50	2	5,046	0.04%
2023/09/18	0	0.00	1	134.50	134.00	-1	5,004	-0.02%
2023/09/15	1	132.01	0	0.00	132.50	1	5,003	0.02%
2023/09/14	0	0.00	8	131.31	132.00	-8	4,990	-0.16%
2023/09/13	7	131.14	0	130.50	130.00	7	4,971	0.14%
2023/09/12	0	0.00	1	128.00	128.50	-1	4,885	-0.02%
2023/09/11	3	128.00	0	0.00	126.50	3	4,966	0.06%
2023/09/08	1	127.00	1	128.00	127.00	0	5,039	0.00%
2023/09/07	0.1	128.57	2	127.50	127.50	-1.9	5,196	-0.04%
2023/09/06	0.1	129.50	3	129.33	129.00	-2.9	5,233	-0.06%
2023/09/05	1	128.50	2.3	127.17	128.50	-1.3	5,203	-0.02%
2023/09/04	0.1	122.00	0	0.00	123.50	0.1	5,169	0.00%
2023/08/31	2	124.00	1	122.50	123.50	1	5,189	0.02%
2023/08/30	0	0.00	1	121.50	123.00	-1	5,256	-0.02%
2023/08/29	2	119.00	2	117.50	120.00	0	5,283	0.00%
2023/08/25	1	120.00	0	0.00	120.50	1	5,309	0.02%
2023/08/24	1	120.00	0	0.00	120.50	1	5,383	0.02%
2023/08/23	0	0.00	4	117.63	121.50	-4	5,455	-0.07%
2023/08/22	1	120.00	1	120.50	120.00	0	5,447	0.00%
2023/08/21	1.1	124.00	3	125.50	121.50	-1.9	5,471	-0.03%
2023/08/18	3	127.50	2	126.00	125.00	1	5,494	0.02%
2023/08/17	1	127.00	0	0.00	127.00	1	5,511	0.02%
2023/08/16	1	125.01	1	125.50	125.50	0	5,510	0.00%
2023/08/14	2	121.25	0.2	122.00	125.50	1.8	5,696	0.03%
2023/08/11	0	0.00	1	125.00	124.00	-1	5,709	-0.02%
2023/08/10	5	124.50	6	123.67	124.50	-1	5,803	-0.02%
2023/08/09	2	127.75	0	0.00	127.50	2	5,797	0.03%
2023/08/08	0	0.00	1	129.00	130.00	-1	5,864	-0.02%
2023/08/04	2	125.25	0.1	126.00	126.50	1.9	5,943	0.03%
2023/08/02	2.2	128.93	3	128.33	126.50	-0.8	6,058	-0.01%
2023/08/01	26	139.42	20.1	136.07	133.00	5.9	6,000	0.10%
2023/07/31	4.6	138.38	5.2	139.00	140.00	-0.6	5,836	-0.01%
2023/07/28	4	141.75	1.1	142.00	142.00	2.9	5,698	0.05%
2023/07/26	0.1	138.00	4	137.00	136.50	-3.9	5,628	-0.07%
2023/07/25	3	140.83	2	139.00	139.00	1	5,618	0.02%
2023/07/24	3.1	140.16	4	140.25	140.00	-0.9	5,584	-0.02%
2023/07/21	4	139.00	0	0.00	140.00	4	5,630	0.07%
2023/07/20	8.1	144.78	10	145.10	142.00	-1.9	5,673	-0.03%
2023/07/19	4	144.50	1	142.00	141.50	3	5,475	0.05%
2023/07/18	12	139.75	26	138.46	141.00	-14	5,344	-0.26%
2023/07/17	1	136.50	2	137.50	138.00	-1	5,173	-0.02%
2023/07/14	1	137.50	3.1	136.68	137.00	-2.1	5,169	-0.04%
2023/07/13	5	132.00	5	133.00	133.00	0	5,120	0.00%
2023/07/12	0.1	132.00	0	0.00	131.50	0.1	5,077	0.00%
2023/07/11	5	132.00	5	133.00	133.50	0	5,062	0.00%
2023/07/10	4	130.50	5	131.00	131.00	-1	5,068	-0.02%
2023/07/07	9	130.56	9	131.39	131.00	0	5,071	0.00%
2023/07/06	3	135.50	4.2	136.70	134.00	-1.2	5,046	-0.02%
2023/07/05	51	137.82	45.2	138.22	136.00	5.8	4,982	0.12%
2023/07/04	6	134.25	4	133.38	135.50	2	4,758	0.04%
2023/07/03	0	0.00	1	129.00	129.00	-1	4,642	-0.02%
2023/06/30	0	127.50	1	128.00	128.50	-1	4,718	-0.02%
2023/06/29	1	128.00	1	129.00	128.00	0	4,822	0.00%
2023/06/28	4	128.38	4	127.63	127.00	0	4,942	0.00%
2023/06/27	4	129.88	1	128.50	128.00	3	5,056	0.06%
2023/06/26	0.3	130.80	1	130.50	131.00	-0.8	5,095	-0.01%
2023/06/21	5	127.50	6	128.50	128.00	-1	5,190	-0.02%
2023/06/20	5.1	129.61	1	129.50	129.50	4.1	5,593	0.07%
2023/06/19	2	132.00	1	133.00	130.50	1	5,642	0.02%
2023/06/16	2.1	131.77	0	0.00	131.50	2.1	5,638	0.04%
2023/06/15	3.1	132.37	3	133.83	134.00	0.1	5,682	0.00%
2023/06/14	4	131.63	1	130.50	130.50	3	5,637	0.05%
2023/06/13	8.1	135.07	7.2	134.67	135.00	0.9	5,582	0.02%
2023/06/12	0	0.00	3	129.83	130.50	-3	5,487	-0.05%
2023/06/09	30	127.50	33	128.00	128.00	-3	5,465	-0.05%
2023/06/08	1	127.00	0	0.00	126.00	1	5,502	0.02%
2023/06/07	0	0.00	2	128.50	129.00	-2	5,548	-0.04%
2023/06/06	3.2	127.78	0	0.00	127.00	3.2	5,595	0.06%
2023/06/05	0	0.00	2	129.25	130.00	-2	5,624	-0.04%
2023/06/02	0	0.00	2	127.00	127.00	-2	5,665	-0.04%
2023/06/01	6	126.92	0	0.00	127.00	6	5,927	0.10%
2023/05/31	0	0.00	3	129.00	129.00	-3	6,015	-0.05%
2023/05/30	4.5	128.50	14	128.00	129.00	-9.5	6,057	-0.16%
2023/05/29	12.4	129.96	2	128.75	130.50	10.4	6,039	0.17%
2023/05/26	6	126.00	0	0.00	125.50	6	6,126	0.10%
2023/05/25	0	0.00	5	125.80	125.50	-5	6,300	-0.08%
2023/05/24	1	124.50	6	124.75	124.50	-5	6,388	-0.08%
2023/05/23	1.1	128.00	0	0.00	127.50	1.1	6,466	0.02%
2023/05/22	1	125.00	4	127.00	127.00	-3	6,636	-0.05%
2023/05/19	13.1	127.11	12	126.04	126.00	1.1	6,787	0.02%
2023/05/18	5	125.30	1	126.00	125.50	4	6,762	0.06%
2023/05/17	2	123.00	0	0.00	123.00	2	6,795	0.03%
2023/05/16	2	121.50	1	122.50	121.50	1	6,830	0.01%
2023/05/15	4	122.50	0	0.00	122.50	4	6,814	0.06%
2023/05/12	4	124.75	7	124.14	125.50	-3	6,893	-0.04%
2023/05/11	15.1	124.30	12	125.00	124.00	3.1	6,930	0.04%
2023/05/10	3	128.00	3	126.00	129.50	0	7,124	0.00%
2023/05/09	8.6	127.33	4	128.75	126.50	4.6	7,217	0.06%
2023/05/08	1	133.50	0	0.00	133.50	1	7,224	0.01%
2023/05/05	2.2	133.51	13	133.31	133.50	-10.9	7,405	-0.15%
2023/05/04	13	132.12	1	131.50	131.50	12	7,952	0.15%
2023/05/03	0	0.00	7	132.21	133.50	-7	8,266	-0.08%
2023/05/02	3	130.50	3	131.67	131.00	0	8,292	0.00%
2023/04/28	6	130.00	7	131.57	133.00	-1	8,374	-0.01%
2023/04/26	6.5	127.85	3	126.50	130.50	3.5	8,364	0.04%
2023/04/25	8	132.12	2.1	130.51	130.00	6	8,288	0.07%
2023/04/24	1	139.00	1	137.50	139.00	0	8,236	0.00%
2023/04/21	5.1	139.39	0	0.00	139.00	5.1	8,332	0.06%
2023/04/20	3.1	141.03	1	142.00	142.50	2.1	8,360	0.02%
2023/04/19	2	144.25	3	143.50	143.50	-1	8,468	-0.01%
2023/04/18	3	148.33	2	151.50	147.00	1	8,422	0.01%
2023/04/17	1	150.50	1	149.00	149.00	0	8,406	0.00%
2023/04/14	0	0.00	1	149.00	148.50	-1	8,401	-0.01%
2023/04/13	1.3	146.80	1	146.50	147.00	0.3	8,416	0.00%
2023/04/12	0	0.00	1	150.50	150.00	-1	8,401	-0.01%
2023/04/10	1	149.00	2	149.25	149.00	-1	8,400	-0.01%
2023/04/07	1	147.50	0	0.00	147.50	1	8,363	0.01%
2023/04/06	1	147.00	0	0.00	148.00	1	8,373	0.01%
2023/03/31	2.2	150.43	2.2	150.45	149.50	-0.1	8,403	0.00%
2023/03/30	1	145.00	2	148.00	148.50	-1	8,360	-0.01%
2023/03/29	4.1	142.26	4	142.63	143.00	0.1	8,337	0.00%
2023/03/28	4.1	146.62	5.2	147.26	146.00	-1.1	8,476	-0.01%
2023/03/27	14.2	152.36	13	154.22	151.50	1.2	8,360	0.01%
2023/03/24	11	157.50	16	158.34	155.50	-5	8,339	-0.06%
2023/03/23	30.5	157.39	31.4	156.18	159.50	-0.9	8,267	-0.01%
2023/03/22	10	149.70	4	149.13	150.00	6	7,933	0.08%
2023/03/21	1	148.00	0	0.00	147.00	1	7,914	0.01%
2023/03/20	2.1	147.02	1	148.00	148.00	1.1	7,914	0.01%
2023/03/17	2	147.25	3	148.00	148.00	-1	7,991	-0.01%
2023/03/16	4	144.88	3	145.33	144.50	1	8,098	0.01%
2023/03/15	3.1	148.35	1	150.00	147.00	2.1	8,154	0.03%
2023/03/14	5	145.80	6	146.75	147.00	-1	8,204	-0.01%
2023/03/10	1	145.00	6	145.00	145.00	-5	8,362	-0.06%
2023/03/09	1	148.50	2	151.00	148.50	-1	8,462	-0.01%
2023/03/08	0.2	148.50	3	147.83	150.00	-2.8	8,439	-0.03%
2023/03/07	6	148.08	3	148.50	148.50	3	8,528	0.04%
2023/03/06	10	153.00	21	154.02	151.50	-11	8,498	-0.13%
2023/03/03	1	151.00	18	151.08	150.50	-17	8,334	-0.20%
2023/03/02	9	147.83	4	147.63	148.00	5	8,660	0.06%
2023/03/01	1	148.50	9.1	148.90	149.50	-8.1	8,852	-0.09%
2023/02/24	28.1	149.93	12	149.00	147.50	16.1	9,086	0.18%
2023/02/23	8	147.38	16	147.59	149.50	-8	9,028	-0.09%
2023/02/22	9	142.50	3	141.83	142.50	6	9,014	0.07%
2023/02/21	2	144.28	5	145.00	145.50	-3	9,132	-0.03%
2023/02/20	8	143.94	5	144.10	143.50	3	9,533	0.03%
2023/02/17	4	143.50	0	0.00	144.50	4	9,521	0.04%
2023/02/16	2	148.25	1	149.00	149.00	1	9,440	0.01%
2023/02/15	1	145.00	0.2	148.50	145.00	0.9	9,608	0.01%
2023/02/14	4	147.87	6	146.25	145.50	-2	9,519	-0.02%
2023/02/13	2	148.00	3	148.00	147.50	-1	9,556	-0.01%
2023/02/10	9	149.00	4	149.00	147.50	5	9,660	0.05%
2023/02/09	13	151.42	4	152.25	150.50	9	9,805	0.09%
2023/02/08	5	153.80	11	154.59	154.00	-6	9,831	-0.06%
2023/02/07	3	146.33	3	148.67	148.50	0	9,742	0.00%
2023/02/06	2	147.00	1	148.50	148.50	1	9,772	0.01%
2023/02/03	7	148.21	5.4	149.99	151.50	1.6	9,674	0.02%
2023/02/02	29	147.26	37	147.50	147.00	-8	9,537	-0.08%
2023/02/01	3	137.83	23.1	138.37	142.00	-20.1	9,089	-0.22%
2023/01/31	0	0.00	2.3	130.21	129.50	-2.3	8,855	-0.03%
2023/01/30	0	0.00	11	129.68	130.50	-11	8,906	-0.12%
2023/01/17	1	125.00	3	126.17	126.00	-2	8,856	-0.02%
2023/01/16	0	0.00	2	125.50	125.50	-2	8,966	-0.02%
2023/01/13	4	125.38	6	125.75	124.00	-2	8,992	-0.02%
2023/01/12	7	126.61	16	126.75	125.50	-9	9,057	-0.10%
2023/01/11	1	123.97	4	125.50	125.50	-3	9,041	-0.03%
2023/01/10	4	123.63	4	123.75	123.50	0	9,085	0.00%
2023/01/09	1	118.50	14	122.68	123.50	-13	9,169	-0.14%
2023/01/06	0	0.00	3	117.50	118.00	-3	9,206	-0.03%
2023/01/05	2	117.75	0	0.00	115.50	2	9,376	0.02%
2023/01/04	4	117.50	3	117.50	117.50	1	9,454	0.01%
2022/12/30	1	116.51	0	0.00	115.00	1	9,554	0.01%
2022/12/29	0	0.00	2	115.50	116.50	-2	9,620	-0.02%
2022/12/28	3	115.00	0	0.00	114.00	3	9,815	0.03%
2022/12/27	0	119.00	0	0.00	118.00	0	9,880	0.00%
2022/12/26	2	116.25	1	116.50	116.00	1	9,989	0.01%
2022/12/23	1.3	116.88	1	117.00	117.00	0.3	10,116	0.00%
2022/12/22	2	120.50	0	0.00	119.50	2	10,179	0.02%
2022/12/21	2	119.00	2	118.50	120.00	0	10,261	0.00%
2022/12/20	14	120.14	3	122.85	118.50	11	10,300	0.11%
2022/12/19	1	119.51	0	0.00	120.00	1	10,205	0.01%
2022/12/16	2	119.75	1	121.00	121.00	1	10,373	0.01%
2022/12/15	4	123.00	2	123.50	123.50	2	10,490	0.02%
2022/12/14	0	0.00	16	124.19	125.00	-16	10,525	-0.15%
2022/12/13	1	120.50	0	0.00	120.00	1	10,613	0.01%
2022/12/12	0	0.00	2	122.00	122.00	-2	10,622	-0.02%
2022/12/09	9	125.11	11	123.59	121.50	-2	10,681	-0.02%
2022/12/08	5	123.90	6	123.59	124.00	-1	10,619	-0.01%
2022/12/07	4	120.25	2	119.00	118.50	2	10,585	0.02%
2022/12/06	3	124.33	1	124.00	124.00	2	10,914	0.02%
2022/12/05	1	125.50	14	126.54	127.00	-13	10,858	-0.12%
2022/12/02	8	124.44	6.1	124.50	124.50	1.9	10,783	0.02%
2022/12/01	1	124.50	7	124.36	123.50	-6	10,825	-0.06%
2022/11/30	2	120.00	2	120.75	121.00	0	10,891	0.00%
2022/11/29	8	121.19	2	119.75	120.50	6	10,954	0.05%
2022/11/28	4	120.50	2	120.25	122.00	2	10,869	0.02%
2022/11/25	17	121.38	13	121.15	120.00	4	10,880	0.04%
2022/11/24	11	126.59	5	126.00	123.50	6	10,847	0.06%
2022/11/23	13	123.50	10.1	123.65	122.50	2.9	10,472	0.03%
2022/11/22	18	121.89	20	121.95	122.00	-2	10,331	-0.02%
2022/11/21	2.1	118.50	12	118.50	118.00	-10	10,324	-0.10%
2022/11/18	11	117.99	4	117.88	115.50	7	10,538	0.07%
2022/11/17	10	121.25	2.1	120.32	121.00	7.9	10,446	0.08%
2022/11/16	6	118.25	11.1	119.85	123.00	-5.1	10,300	-0.05%
2022/11/15	9.1	114.08	11	114.23	116.00	-1.9	9,870	-0.02%
2022/11/14	8	109.81	11	110.23	111.00	-3	10,112	-0.03%
2022/11/11	8.1	112.24	3	112.50	109.50	5.1	10,391	0.05%
2022/11/10	0	0.00	4	109.50	110.00	-4	10,306	-0.04%
2022/11/09	3	108.83	4	109.75	109.50	-1	10,425	-0.01%
2022/11/08	5	110.00	4	109.38	107.50	1	10,680	0.01%
2022/11/07	24	105.85	22	107.27	107.50	2	10,829	0.02%
2022/11/04	4	110.13	8	110.06	111.00	-4	10,661	-0.04%
2022/11/03	10	109.40	12	109.79	110.50	-2	10,550	-0.02%
2022/11/02	10	107.55	7	107.07	107.00	3	10,464	0.03%
2022/11/01	0	104.00	1	105.00	104.00	-1	10,460	-0.01%
2022/10/31	17	103.62	14	102.68	102.50	3	10,606	0.03%
2022/10/28	12	102.50	11	102.77	102.50	1	10,684	0.01%
2022/10/27	3	98.10	10	100.42	101.50	-7	10,623	-0.07%
2022/10/26	3	95.17	1	95.10	95.70	2	10,559	0.02%
2022/10/25	3	98.20	1	97.70	97.30	2	10,521	0.02%
2022/10/24	13	100.29	14	99.99	97.90	-1	10,523	-0.01%
2022/10/21	0	0.00	1	95.60	95.00	-1	10,508	-0.01%
2022/10/20	4	97.53	12	96.71	98.40	-8	10,537	-0.08%
2022/10/19	2	101.75	3	102.17	99.80	-1	10,741	-0.01%
2022/10/18	3	102.00	2	101.75	100.50	1	10,864	0.01%
2022/10/17	5	99.08	5	100.54	103.00	0	11,816	0.00%
2022/10/14	30	100.52	31	102.15	103.50	-1	12,295	-0.01%
2022/10/13	5	98.88	14	101.34	94.10	-9	12,329	-0.07%
2022/10/11	2	107.75	0	0.00	107.00	2	12,413	0.02%
2022/10/07	0	0.00	5	113.10	113.00	-5	12,607	-0.04%
2022/10/06	0	0.00	2	115.25	115.50	-2	13,015	-0.02%
2022/10/05	4	114.38	3	115.50	113.00	1	13,248	0.01%
2022/10/04	2	110.25	0	0.00	110.00	2	13,313	0.02%
2022/10/03	2.1	106.29	11	105.14	107.50	-9	13,402	-0.07%
2022/09/30	11	108.50	2	102.00	108.00	9	13,595	0.07%
2022/09/29	5	105.60	5.1	106.29	104.50	-0.1	13,715	0.00%
2022/09/28	7	108.57	11	106.45	105.00	-4	13,911	-0.03%
2022/09/27	2	111.25	1	111.50	113.50	1	14,330	0.01%
2022/09/26	10	112.35	7	112.36	108.50	3	14,738	0.02%
2022/09/23	9.1	119.87	5	117.80	117.00	4.1	15,029	0.03%
2022/09/22	3	124.50	4	124.63	124.00	-1	15,066	-0.01%
2022/09/21	0	0.00	2.1	123.29	124.00	-2.1	15,104	-0.01%
2022/09/20	5	123.10	4	123.25	122.50	1	15,196	0.01%
2022/09/19	1	120.00	1	120.50	120.50	0	15,291	0.00%
2022/09/16	12	119.50	2	120.00	120.00	10	15,471	0.06%
2022/09/15	11	120.73	2	123.25	120.00	9	15,554	0.06%
2022/09/14	10	120.90	7	119.07	123.50	3	15,708	0.02%
2022/09/13	7	124.50	19	124.47	122.50	-12	15,748	-0.08%
2022/09/12	2	118.25	2	119.50	118.50	0	15,530	0.00%
2022/09/08	10	115.60	5	116.50	117.50	5	15,711	0.03%
2022/09/07	9	112.72	4	112.88	115.00	5	15,940	0.03%
2022/09/06	19	112.76	7	112.50	113.00	12	16,010	0.07%
2022/09/05	2	124.00	2	118.50	118.50	0	15,932	0.00%
2022/09/02	1	123.00	5	123.20	122.00	-4	15,939	-0.03%
2022/09/01	4	122.13	3	122.33	121.00	1	16,062	0.01%
2022/08/31	2	124.50	2	124.75	125.50	0	16,138	0.00%
2022/08/30	4.1	122.64	1	123.00	122.50	3.1	16,552	0.02%
2022/08/29	3	121.83	3	122.17	123.00	0	17,208	0.00%
2022/08/26	9	130.33	4.5	129.11	126.50	4.5	17,514	0.03%
2022/08/25	7	127.86	12	128.00	127.50	-5	17,347	-0.03%
2022/08/24	1	122.00	1	122.50	123.00	0	17,193	0.00%
2022/08/23	3	121.17	3	120.67	121.50	0	17,543	0.00%
2022/08/22	4	125.00	0	0.00	123.50	4	17,678	0.02%
2022/08/19	8	127.00	9	127.28	125.50	-1	17,767	-0.01%
2022/08/18	23	122.87	26	123.69	124.50	-3	17,514	-0.02%
2022/08/17	7.2	121.54	5	121.20	119.50	2.2	17,449	0.01%
2022/08/16	29	122.57	42	123.10	122.50	-13	17,705	-0.07%
2022/08/15	41	126.02	15	124.20	124.00	26	17,881	0.15%
2022/08/12	5	119.70	14	119.64	121.50	-9	18,001	-0.05%
2022/08/11	1	113.00	10	114.00	113.00	-9	17,973	-0.05%
2022/08/10	1	112.00	1	112.50	111.00	0	18,274	0.00%
2022/08/09	11	113.18	3	114.50	113.50	8	18,552	0.04%
2022/08/08	12	114.92	13	114.46	114.00	-1	19,047	-0.01%
2022/08/05	16	112.19	14	111.75	114.00	2	19,385	0.01%
2022/08/04	5	106.10	3	107.00	106.50	2	19,606	0.01%
2022/08/03	0	0.00	3	107.67	108.00	-3	19,728	-0.02%
2022/08/02	5	109.00	0	0.00	109.00	5	20,209	0.02%
2022/08/01	0	0.00	1	114.50	112.50	-1	20,510	0.00%
2022/07/29	9	119.33	10	119.50	119.50	-1	21,141	0.00%
2022/07/28	3	118.83	21	120.00	118.00	-18	21,759	-0.08%
2022/07/27	10	120.00	0	0.00	120.00	10	22,255	0.04%
2022/07/26	19.1	122.04	28.1	120.46	119.50	-9	22,354	-0.04%
2022/07/25	11	126.95	18	127.00	127.50	-7	22,271	-0.03%
2022/07/22	78	133.32	26	132.85	130.00	52	22,383	0.23%
2022/07/21	23	126.04	39	125.32	129.50	-16	21,594	-0.07%
2022/07/20	1	118.00	18	118.39	118.00	-17	21,191	-0.08%
2022/07/19	18	114.44	1	115.00	114.00	17	21,217	0.08%
2022/07/18	7	117.57	5	116.10	117.00	2	21,378	0.01%
2022/07/15	12	115.38	22	115.68	116.00	-10	21,812	-0.05%
2022/07/14	25	110.98	23	112.72	114.50	2	21,730	0.01%
2022/07/13	17.1	115.81	4	111.13	110.00	13.1	21,524	0.06%
2022/07/12	3	112.00	6	112.08	112.50	-3	21,510	-0.01%
2022/07/11	11	119.14	7	118.86	117.50	4	21,710	0.02%
2022/07/08	8	118.50	4	119.38	117.00	4	21,852	0.02%
2022/07/07	15	116.70	7	113.36	117.00	8	21,879	0.04%
2022/07/06	27	116.30	13	116.81	112.50	14	22,093	0.06%
2022/07/05	27	118.17	25	118.76	118.00	2	22,267	0.01%
2022/07/04	5	120.10	6	119.67	122.00	-1	22,281	0.00%
2022/07/01	16	125.53	12	125.42	122.50	4	22,482	0.02%
2022/06/30	6	137.33	5.2	136.24	136.00	0.8	22,408	0.00%
2022/06/29	6	138.50	7	139.86	143.00	-1	22,711	0.00%
2022/06/28	9.2	143.15	4	143.50	140.50	5.2	22,946	0.02%
2022/06/27	12	149.29	14	145.86	147.50	-2	23,468	-0.01%
2022/06/24	7	143.64	7	144.21	140.00	0	23,867	0.00%
2022/06/23	11	143.59	13	143.35	144.00	-2	24,329	-0.01%
2022/06/22	13	149.83	6	153.42	144.00	7	24,814	0.03%
2022/06/21	6	154.25	5	155.20	156.50	1	25,557	0.00%
2022/06/20	9	161.50	2	162.25	154.00	7	26,723	0.03%
2022/06/17	13	163.46	16	164.84	167.50	-3	27,070	-0.01%
2022/06/16	12.2	172.71	9	173.39	166.00	3.2	27,297	0.01%
2022/06/15	7	169.36	8	170.81	170.50	-1	27,687	0.00%
2022/06/14	2	166.50	0.2	163.00	168.00	1.8	27,861	0.01%
2022/06/13	4	166.88	4	167.13	166.50	0	27,830	0.00%
2022/06/10	12	172.08	8	173.63	172.50	4	27,999	0.01%
2022/06/09	7	174.43	4	175.88	176.50	3	27,910	0.01%
2022/06/08	18.4	178.40	14.2	177.15	175.00	4.2	27,819	0.01%
2022/06/07	26	181.27	26.4	181.16	182.00	-0.4	27,607	0.00%
2022/06/06	10	176.70	7	176.29	176.50	3	27,139	0.01%
2022/06/02	7.1	172.98	2	173.00	173.00	5.1	26,990	0.02%
2022/06/01	10	172.85	11	174.05	171.50	-1	26,945	0.00%
2022/05/31	15	172.77	20	172.80	173.50	-5	26,840	-0.02%
2022/05/30	8.1	169.19	14	168.25	169.00	-5.9	26,547	-0.02%
2022/05/27	6	163.75	6	164.00	162.50	0	26,408	0.00%
2022/05/26	10	161.80	7	162.36	160.50	3	26,281	0.01%
2022/05/25	4	163.38	2	160.25	164.00	2	26,198	0.01%
2022/05/24	31.2	165.32	26	165.44	160.50	5.2	26,005	0.02%
2022/05/23	24	174.56	16	174.63	172.00	8	25,657	0.03%
2022/05/20	26	174.79	23.2	175.08	175.00	2.8	25,429	0.01%
2022/05/19	11	170.86	10	172.00	173.50	1	25,020	0.00%
2022/05/18	6.1	172.66	12	173.25	171.50	-5.9	24,878	-0.02%
2022/05/17	10	168.95	8	170.06	171.50	2	24,725	0.01%
2022/05/16	20	171.10	27	172.50	167.50	-7	24,832	-0.03%
2022/05/13	21	167.67	19.5	168.53	166.50	1.5	24,511	0.01%
2022/05/12	12.1	165.91	22	166.36	163.00	-9.9	24,431	-0.04%
2022/05/11	9.2	165.36	9	165.00	163.50	0.2	24,469	0.00%
2022/05/10	15	165.70	14.1	166.11	168.00	0.9	24,989	0.00%
2022/05/09	22.5	166.53	14	164.46	163.00	8.5	24,776	0.03%
2022/05/06	10	166.25	21.3	168.07	171.50	-11.3	24,525	-0.05%
2022/05/05	20.1	168.00	12	167.46	168.00	8.1	24,166	0.03%
2022/05/04	19	158.42	31	159.15	162.50	-12	23,768	-0.05%
2022/04/29	9	148.17	10	147.40	146.00	-1	23,509	0.00%
2022/04/28	14.1	143.73	16	143.22	143.50	-1.9	23,501	-0.01%
2022/04/27	8.1	143.33	8	140.50	145.00	0.1	23,407	0.00%
2022/04/26	4.1	148.21	2	145.00	143.50	2.1	23,610	0.01%
2022/04/25	5.1	152.55	9	151.94	149.00	-3.9	23,957	-0.02%
2022/04/22	16	159.81	11	161.41	159.50	5	24,015	0.02%
2022/04/21	38	166.58	37	166.23	166.50	1	23,823	0.00%
2022/04/20	10	159.10	13	158.58	159.50	-3	23,299	-0.01%
2022/04/19	14	158.57	3	159.33	158.00	11	23,270	0.05%
2022/04/18	2	152.75	3	156.17	156.00	-1	23,186	0.00%
2022/04/15	23	159.41	31	158.06	156.50	-8	23,015	-0.03%
2022/04/14	13	166.58	7	166.14	167.00	6	22,684	0.03%
2022/04/13	17	163.59	10	163.55	163.50	7	22,437	0.03%
2022/04/12	86.1	161.38	80	160.94	159.00	6.1	22,172	0.03%
2022/04/11	44	165.73	34	165.71	160.50	10	21,872	0.05%
2022/04/08	25	172.94	32	172.34	173.00	-7	21,426	-0.03%
2022/04/07	18	172.61	10	172.85	172.50	8	20,942	0.04%
2022/04/06	19	180.53	15	179.77	180.00	4	20,316	0.02%
2022/04/01	21.2	183.86	13.2	183.43	183.00	8	20,023	0.04%
2022/03/31	9	193.44	3	197.17	191.00	6	19,559	0.03%
2022/03/30	4	200.38	12	198.88	190.50	-8	19,221	-0.04%
2022/03/29	10	187.50	12.1	189.69	194.50	-2.1	18,900	-0.01%
2022/03/28	11	184.00	10.1	181.53	177.00	0.9	18,930	0.00%
2022/03/25	11	178.41	26	178.60	179.50	-15	18,298	-0.08%
2022/03/24	28	176.98	27.2	176.46	179.00	0.8	17,766	0.00%
2022/03/23	49.4	170.06	47.3	169.78	175.50	2.1	16,873	0.01%
2022/03/22	10.1	156.13	16.2	156.80	160.00	-6.1	15,827	-0.04%
2022/03/21	12	153.63	15	153.73	153.50	-3	15,465	-0.02%
2022/03/18	14	150.14	19	149.76	149.00	-5	15,255	-0.03%
2022/03/17	9	144.83	29	145.19	148.50	-20	14,639	-0.14%
2022/03/16	7	139.14	3	141.33	137.00	4	14,436	0.03%
2022/03/15	4	141.88	5.2	145.29	138.50	-1.2	14,460	-0.01%
2022/03/14	6	143.83	5	145.70	145.00	1	14,442	0.01%
2022/03/11	6	143.17	7	144.86	143.00	-1	14,740	-0.01%
2022/03/10	11	145.50	11	146.68	143.00	0	14,906	0.00%
2022/03/09	18	144.08	11	144.18	143.50	7	15,044	0.05%
2022/03/08	9	143.50	15	142.47	140.00	-6	15,349	-0.04%
2022/03/07	3	139.33	2	137.50	138.00	1	16,046	0.01%
2022/03/04	2.1	144.26	3.1	145.94	144.50	-1	17,325	-0.01%
2022/03/03	15	145.50	19	145.05	145.50	-4	18,951	-0.02%
2022/03/02	6	140.50	5	142.00	143.00	1	19,522	0.01%
2022/03/01	2	139.50	0.1	140.00	139.50	1.9	20,151	0.01%
2022/02/25	0.1	136.50	4	137.00	136.50	-3.9	20,576	-0.02%
2022/02/24	3	136.83	1	135.00	133.50	2	21,396	0.01%
2022/02/23	0	0.00	2	140.50	140.00	-2	21,422	-0.01%
2022/02/22	5.2	137.50	0	0.00	136.50	5.2	21,565	0.02%
2022/02/21	3.1	141.67	2	141.75	142.00	1.1	21,782	0.00%
2022/02/18	8	141.75	7	141.36	144.50	1	22,092	0.00%
2022/02/17	9	145.28	3	143.50	143.00	6	22,348	0.03%
2022/02/16	16	149.62	9	151.56	147.50	7	22,483	0.03%
2022/02/15	8	147.38	10.1	146.80	145.50	-2.1	22,383	-0.01%
2022/02/14	26.2	145.32	11.2	144.67	143.50	15	22,227	0.07%
2022/02/11	14	150.75	27	150.13	152.00	-13	22,140	-0.06%
2022/02/10	14	149.36	36.2	149.99	147.50	-22.2	21,979	-0.10%
2022/02/09	10.1	145.44	6	147.58	143.00	4.1	21,281	0.02%
2022/02/08	7	144.43	6	145.58	145.00	1	21,042	0.00%
2022/02/07	15	147.33	16.1	146.42	144.00	-1.1	21,124	-0.01%
2022/01/26	5	142.30	17	142.35	143.00	-12	20,884	-0.06%
2022/01/25	49	139.18	59	141.97	140.50	-10	20,809	-0.05%
2022/01/24	3	136.00	2	134.50	138.50	1	20,593	0.00%
2022/01/21	8	139.00	6	138.33	135.00	2	20,604	0.01%
2022/01/20	14	140.18	9.1	140.95	142.00	4.9	20,533	0.02%
2022/01/19	26	139.77	27	140.22	140.50	-1	20,662	0.00%
2022/01/18	29	135.91	26	137.87	139.00	3	20,828	0.01%
2022/01/17	2	127.75	6	129.42	131.00	-4	20,616	-0.02%
2022/01/14	9	122.39	2	123.00	124.00	7	21,152	0.03%
2022/01/13	2.1	125.05	5	127.80	126.00	-2.9	21,889	-0.01%
2022/01/12	6.6	125.98	4.1	129.20	126.50	2.5	22,179	0.01%
2022/01/11	5.5	132.55	1	134.00	130.50	4.5	22,287	0.02%
2022/01/10	1	129.00	8	130.38	137.00	-7	22,311	-0.03%
2022/01/07	12	133.25	12	132.08	131.00	0	22,444	0.00%
2022/01/06	3	137.33	3	137.00	138.00	0	22,628	0.00%
2022/01/05	8	140.19	20	140.00	139.50	-12	22,911	-0.05%
2022/01/04	3	145.33	11	144.00	143.50	-8	23,052	-0.03%
2022/01/03	3	140.00	2.1	141.95	141.00	0.9	23,537	0.00%
2021/12/30	8	141.31	1	140.50	141.00	7	23,999	0.03%
2021/12/29	3	142.83	7	143.93	142.00	-4	24,430	-0.02%
2021/12/28	6.1	141.93	6	142.67	143.50	0.1	24,848	0.00%
2021/12/27	4	143.38	2	143.25	142.50	2	25,173	0.01%
2021/12/24	8	144.31	3	145.33	143.00	5	25,512	0.02%
2021/12/23	21	147.74	51	146.89	145.00	-30	25,614	-0.12%
2021/12/22	59	147.75	20	148.63	145.50	39	25,562	0.15%
2021/12/21	1.1	140.00	2	141.00	139.50	-0.9	25,152	0.00%
2021/12/20	7.2	139.89	0	0.00	139.00	7.2	25,892	0.03%
2021/12/17	3	144.50	1	143.00	144.50	2	26,456	0.01%
2021/12/16	10	147.40	7	147.00	147.00	3	26,543	0.01%
2021/12/15	5	141.00	5	142.50	143.00	0	26,464	0.00%
2021/12/14	4	140.75	11	141.50	142.00	-7	26,689	-0.03%
2021/12/13	2	138.25	10	139.60	138.00	-8	26,765	-0.03%
2021/12/10	5	140.20	5	138.40	140.00	0	27,342	0.00%
2021/12/09	7.1	142.01	6.1	141.84	141.00	1	28,202	0.00%
2021/12/08	9	144.44	6	144.42	144.50	3	28,612	0.01%
2021/12/07	14	146.50	15	145.67	144.00	-1	28,992	0.00%
2021/12/06	12	153.25	15	150.70	149.00	-3	29,329	-0.01%
2021/12/03	13	153.73	12	154.96	154.00	1	30,337	0.00%
2021/12/02	50	157.82	38	155.51	152.00	12	30,465	0.04%
2021/12/01	62	159.84	58	160.09	162.50	4	30,713	0.01%
2021/11/30	130.1	160.70	138	160.68	155.50	-7.9	30,901	-0.03%	大買/大賣/
2021/11/29	99	147.75	97	148.78	156.00	2	31,412	0.01%
2021/11/26	28	140.14	32.2	141.28	143.50	-4.2	31,181	-0.01%
2021/11/25	39	143.62	34	143.35	139.00	5	30,992	0.02%
2021/11/24	20	139.15	11.4	137.44	138.00	8.6	30,645	0.03%
2021/11/23	17.4	145.18	40	142.98	143.00	-22.6	31,034	-0.07%
2021/11/22	9	136.83	14.2	138.62	137.50	-5.2	31,544	-0.02%
2021/11/19	27.1	137.73	16.1	138.91	135.50	11.1	34,292	0.03%
2021/11/18	21	140.88	15.2	142.11	139.50	5.9	35,764	0.02%
2021/11/17	17.3	140.21	19.2	141.76	143.00	-1.9	36,558	-0.01%
2021/11/16	28	138.91	24.1	139.74	136.00	3.9	37,590	0.01%
2021/11/15	17	138.71	23	138.43	138.50	-6	38,657	-0.02%
2021/11/12	10.2	134.51	15	134.93	133.00	-4.8	39,680	-0.01%
2021/11/11	3	131.67	7.1	132.49	130.50	-4.1	40,366	-0.01%
2021/11/10	17	132.18	27.8	132.87	131.00	-10.8	40,750	-0.03%
2021/11/09	18.4	128.92	18	127.39	130.00	0.4	40,825	0.00%
2021/11/08	14	121.14	13.3	122.43	122.00	0.7	40,859	0.00%
2021/11/05	3	124.17	3	124.33	124.00	0	41,105	0.00%
2021/11/04	10	126.95	8.4	128.30	126.00	1.6	41,586	0.00%
2021/11/03	2.4	127.79	5.2	129.63	130.00	-2.8	41,987	-0.01%
2021/11/02	13	133.00	17	132.18	128.00	-4	42,474	-0.01%
2021/11/01	24	131.25	13	131.04	131.00	11	43,019	0.03%
2021/10/29	8	129.00	17	129.53	128.00	-9	44,230	-0.02%
2021/10/28	11.1	130.03	9	132.11	129.00	2.1	44,764	0.00%
2021/10/27	20	129.83	9	129.28	132.00	11	45,083	0.02%
2021/10/26	22.1	130.76	46.1	131.49	127.00	-24	45,547	-0.05%
2021/10/25	10	140.35	5	140.60	139.50	5	46,178	0.01%
2021/10/22	42	140.46	46	141.84	144.00	-4	46,175	-0.01%
2021/10/21	36	139.46	31	140.84	136.00	5	46,465	0.01%
2021/10/20	15	133.93	15	134.07	135.00	0	46,586	0.00%
2021/10/19	3	125.50	3	125.83	128.50	0	47,139	0.00%
2021/10/18	6.7	123.20	8.7	123.16	123.00	-2	47,995	0.00%
2021/10/15	9.2	121.28	14	123.04	122.00	-4.8	48,377	-0.01%
2021/10/14	20	120.43	24	122.06	118.00	-4	48,819	-0.01%
2021/10/13	37	125.50	23	121.39	120.50	14	49,261	0.03%
2021/10/12	13	130.88	7	131.14	128.50	6	49,863	0.01%
2021/10/08	41	134.76	42	134.15	131.00	-1	50,305	0.00%
2021/10/07	24	132.00	19	131.84	133.50	5	50,945	0.01%
2021/10/06	20	126.00	22	128.91	130.50	-2	50,971	0.00%
2021/10/05	23	122.15	21	122.93	126.50	2	51,717	0.00%
2021/10/04	18	124.97	19	123.71	121.50	-1	52,128	0.00%
2021/10/01	15	125.83	14	123.75	124.00	1	52,726	0.00%
2021/09/30	7.5	134.60	9	135.33	134.00	-1.5	53,156	0.00%
2021/09/29	14	135.25	22.3	135.60	134.00	-8.3	53,244	-0.02%
2021/09/28	8.5	134.95	12	134.88	139.00	-3.5	53,458	-0.01%
2021/09/27	24	136.13	30	136.65	138.00	-6	53,472	-0.01%
2021/09/24	32	133.47	36.2	132.75	135.00	-4.2	52,807	-0.01%
2021/09/23	20	126.53	8	125.00	124.50	12	52,292	0.02%
2021/09/22	2	123.00	2	123.26	125.00	0	52,340	0.00%
2021/09/17	8.1	124.46	13	125.04	126.50	-4.9	52,383	-0.01%
2021/09/16	15.5	120.21	18	120.94	121.50	-2.5	52,394	0.00%
2021/09/15	59.2	121.14	50	121.73	120.00	9.2	52,459	0.02%
2021/09/14	24.5	123.42	30	123.13	121.50	-5.5	52,046	-0.01%
2021/09/13	32	132.44	23.4	132.50	129.00	8.6	51,349	0.02%
2021/09/10	62.4	131.05	65	130.32	133.00	-2.6	51,054	-0.01%
2021/09/09	77	134.64	75.1	134.17	133.00	1.9	50,598	0.00%
2021/09/08	44	130.86	49	131.55	130.50	-5	50,078	-0.01%
2021/09/07	38	141.14	18.1	145.88	138.50	19.9	49,056	0.04%
2021/09/06	98	157.64	59.5	157.49	153.50	38.5	48,713	0.08%
2021/09/03	99	164.17	89.2	164.64	165.50	9.8	48,488	0.02%
2021/09/02	52.3	167.75	40.1	167.69	159.00	12.2	48,252	0.03%
2021/09/01	52.1	163.95	71.2	163.88	167.00	-19.1	46,980	-0.04%
2021/08/31	16	154.09	37.7	153.38	155.00	-21.7	46,231	-0.05%
2021/08/30	18.2	150.97	10	152.10	150.00	8.2	46,138	0.02%
2021/08/27	90.7	152.75	92	151.89	150.00	-1.3	46,457	0.00%
2021/08/26	59.5	159.62	55.6	159.97	158.00	3.9	46,194	0.01%
2021/08/25	152.1	163.56	144.5	164.26	158.50	7.6	45,344	0.02%	大買/大賣/
2021/08/24	29	158.12	70.7	160.06	163.50	-41.7	43,208	-0.10%
2021/08/23	58	150.22	42.4	150.73	149.00	15.6	42,798	0.04%
2021/08/20	54	142.32	59	142.55	144.00	-5	43,009	-0.01%
2021/08/19	80	149.77	75.6	147.61	135.00	4.4	42,007	0.01%
2021/08/18	59.6	137.95	93.1	138.95	150.00	-33.5	40,718	-0.08%
2021/08/17	49.1	140.50	29.9	141.27	137.50	19.2	39,881	0.05%
2021/08/16	13.5	136.14	18.1	136.67	135.50	-4.6	39,150	-0.01%
2021/08/13	27.4	136.32	16.7	136.35	130.50	10.7	38,780	0.03%
2021/08/12	18	134.61	25	134.72	136.50	-7	38,600	-0.02%
2021/08/11	22	133.11	15.9	135.96	128.00	6.1	38,648	0.02%
2021/08/10	33.7	134.90	35.5	135.98	135.00	-1.8	38,582	0.00%
2021/08/09	27.1	144.12	25	142.84	138.50	2.1	38,319	0.01%
2021/08/06	18	146.67	22.4	147.59	150.00	-4.4	38,020	-0.01%
2021/08/05	47.2	147.09	34.7	145.16	144.50	12.5	37,805	0.03%
2021/08/04	140.4	150.18	160.1	150.88	149.50	-19.7	37,759	-0.05%	大買/大賣/
2021/08/03	34	139.96	41.5	140.71	142.00	-7.5	36,910	-0.02%
2021/08/02	15.5	138.69	19.1	136.07	135.00	-3.5	36,810	-0.01%
2021/07/30	48.1	140.35	46.9	139.15	135.00	1.2	36,379	0.00%
2021/07/29	96	132.61	49	130.49	136.50	47	35,710	0.13%
2021/07/28	9.5	134.45	12	137.71	132.50	-2.5	34,588	-0.01%
2021/07/27	34	151.68	28	153.32	147.00	6	34,541	0.02%
2021/07/26	38.1	150.80	41	151.60	155.00	-2.9	33,627	-0.01%
2021/07/23	47	147.55	59	147.17	141.00	-12	32,848	-0.04%
2021/07/22	70	150.41	69	151.89	153.00	1	32,220	0.00%
2021/07/21	24	143.96	36	146.31	147.50	-12	31,411	-0.04%
2021/07/20	103	136.91	67	136.76	134.50	36	31,298	0.12%	大買/
2021/07/19	35	136.14	51	135.91	134.00	-16	31,150	-0.05%
2021/07/16	68	134.81	40.1	134.79	137.00	27.9	31,080	0.09%
2021/07/15	27.1	126.00	56	125.29	130.00	-29	30,465	-0.10%
2021/07/14	78.1	126.79	99	126.25	124.50	-20.9	30,605	-0.07%
2021/07/13	36.1	119.67	44	121.68	123.00	-7.9	30,442	-0.03%
2021/07/12	80	111.84	50	112.53	112.00	30	30,802	0.10%
2021/07/09	23.2	100.97	45	103.06	105.50	-21.8	29,847	-0.07%
2021/07/08	47	94.96	44.4	95.10	96.20	2.6	29,423	0.01%
2021/07/07	6	92.07	50.1	94.43	95.50	-44.1	29,117	-0.15%
2021/07/06	5	86.52	16	86.91	86.90	-11	28,520	-0.04%
2021/07/05	43.2	88.03	48	87.35	86.20	-4.8	28,772	-0.02%
2021/07/02	42	82.25	28	83.43	86.00	14	28,994	0.05%
2021/07/01	11	80.51	7	79.00	78.90	4	29,316	0.01%
2021/06/30	2	81.40	0	0.00	80.30	2	29,785	0.01%
2021/06/29	5	82.74	31.1	83.22	81.10	-26.1	31,403	-0.08%
2021/06/28	12.1	85.44	5	85.08	84.90	7.1	33,429	0.02%
2021/06/25	24	85.54	25	84.54	84.30	-1	34,038	0.00%
2021/06/24	32	83.58	25	83.74	83.50	7	33,812	0.02%
2021/06/23	2	80.70	11	81.49	82.40	-9	33,654	-0.03%
2021/06/22	23	81.69	19	82.20	79.20	4	33,733	0.01%
2021/06/21	27	80.16	10	79.45	79.90	17	33,417	0.05%
2021/06/18	24	80.13	7	79.96	79.60	17	33,176	0.05%
2021/06/17	10	79.88	2	81.00	81.50	8	33,009	0.02%
2021/06/16	4	82.68	10.8	81.48	79.90	-6.8	32,827	-0.02%
2021/06/15	18	83.01	31	83.20	82.30	-13	32,627	-0.04%
2021/06/11	45	84.30	17	85.02	83.00	28	32,497	0.09%
2021/06/10	26.1	83.29	23	83.21	83.10	3.1	31,950	0.01%
2021/06/09	42.3	79.48	38	79.47	78.60	4.3	31,065	0.01%
2021/06/08	15	77.21	18	77.16	77.00	-3	30,472	-0.01%
2021/06/07	35	84.76	16	85.46	83.10	19	29,770	0.06%
2021/06/04	99	87.71	118	88.06	86.00	-19	29,326	-0.06%	大賣/
2021/06/03	28	85.23	21	86.07	85.70	7	28,631	0.02%
2021/06/02	47	85.17	90	84.31	83.00	-43	28,030	-0.15%
2021/06/01	46	83.98	35	83.87	86.10	11	27,484	0.04%
2021/05/31	77	83.41	78.3	83.39	81.90	-1.3	26,770	0.00%
2021/05/28	63.3	78.17	68	77.78	79.20	-4.8	25,574	-0.02%
2021/05/27	14	70.59	38.1	70.80	72.00	-24.1	24,303	-0.10%
2021/05/26	11	68.45	23	69.00	68.50	-12	23,964	-0.05%
2021/05/25	47	69.11	36	69.76	68.20	11	23,809	0.05%
2021/05/24	12	65.98	18	66.06	66.80	-6	23,310	-0.03%
2021/05/21	4	64.15	8	64.20	64.00	-4	23,089	-0.02%
2021/05/20	30	64.32	9	63.79	62.90	21	23,202	0.09%
2021/05/19	6	64.73	12	64.28	66.00	-6	23,128	-0.03%
2021/05/18	14	60.83	26	61.96	62.90	-12	22,850	-0.05%
2021/05/17	11	58.23	5.3	60.92	57.20	5.7	22,602	0.03%
2021/05/14	6	65.32	4	65.28	63.50	2	22,280	0.01%
2021/05/13	57	63.13	50	62.82	62.90	7	21,942	0.03%
2021/05/12	67	67.62	57	66.20	63.50	10	21,570	0.05%
2021/05/11	39	68.86	32	69.49	67.00	7	20,854	0.03%
2021/05/10	11	71.86	15	72.85	74.00	-4	20,353	-0.02%
2021/05/07	1	66.30	0	0.00	67.30	1	19,787	0.01%
2021/05/06	1	61.60	0	0.00	61.20	1	19,751	0.01%
2021/05/05	1	66.20	12	65.20	62.80	-11	19,622	-0.06%
2021/05/04	28	63.64	26	62.05	64.40	2	19,451	0.01%
2021/05/03	7	66.86	0	0.00	67.00	7	19,143	0.04%
2021/04/29	11	70.36	16	69.89	69.00	-5	18,981	-0.03%
2021/04/28	37	70.83	22	70.41	69.60	15	18,872	0.08%
2021/04/27	16	73.51	19	72.59	72.10	-3	18,631	-0.02%
2021/04/26	33	75.81	27	75.80	75.40	6	18,336	0.03%
2021/04/23	65	74.64	80.5	74.68	74.40	-15.5	17,959	-0.09%
2021/04/22	46	75.65	44	75.64	72.60	2	17,593	0.01%
2021/04/21	13	73.44	8.2	73.65	73.40	4.8	17,087	0.03%
2021/04/20	54.2	73.83	64	73.56	73.00	-9.8	16,800	-0.06%
2021/04/19	43	71.36	28.1	70.61	70.00	14.9	16,096	0.09%
2021/04/16	20	69.41	25.4	70.14	71.10	-5.4	15,114	-0.04%
2021/04/15	21.1	63.84	6	64.20	64.70	15.1	14,251	0.11%
2021/04/14	22.1	62.66	108	62.69	63.70	-85.9	13,976	-0.61%	大賣/
2021/04/13	15	67.02	22	66.23	65.60	-7	13,548	-0.05%
2021/04/12	1	66.00	5	66.70	66.70	-4	12,897	-0.03%
2021/04/09	30	62.36	33	62.58	60.70	-3	12,824	-0.02%
2021/04/08	43	65.81	23.2	66.71	64.00	19.9	12,398	0.16%
2021/04/07	38.2	63.47	55.2	63.12	64.20	-17.1	11,648	-0.15%
2021/04/06	20.1	58.51	51	58.36	58.40	-30.9	11,053	-0.28%
2021/04/01	190	58.56	71.1	58.72	58.20	118.9	10,491	1.13%	大買/鉅額交易
2021/03/31	66.1	56.02	60.1	56.36	57.40	6	8,769	0.07%
2021/03/30	59	49.66	33.1	50.25	52.20	25.9	6,590	0.39%
2021/03/29	3	47.67	2	48.43	47.50	1	5,909	0.02%
2021/03/26	40	47.29	35.2	47.44	47.45	4.8	5,852	0.08%
2021/03/25	7	46.26	22	46.96	47.00	-15	5,689	-0.26%
2021/03/22	1	44.80	0	0.00	45.10	1	5,465	0.02%
2021/03/19	0	0.00	1	44.50	44.50	-1	5,708	-0.02%
2021/03/18	1	44.95	0	0.00	45.00	1	5,742	0.02%
2021/03/17	1	45.95	0	0.00	45.15	1	5,847	0.02%
2021/03/16	1	46.15	16	45.81	46.50	-15	5,917	-0.25%
2021/03/15	5	45.35	0	0.00	45.50	5	6,056	0.08%
2021/03/08	0	0.00	1	44.00	43.95	-1	7,316	-0.01%
2021/03/05	1	44.45	1	44.50	44.30	0	7,337	0.00%
2021/03/04	13	45.29	2	45.60	45.00	11	7,367	0.15%
2021/03/03	5	45.06	1	46.25	46.20	4	7,644	0.05%
2021/03/02	1	47.15	1	46.75	46.30	0	7,592	0.00%
2021/02/25	0	0.00	6	47.13	46.90	-6	7,510	-0.08%
2021/02/24	1	46.65	6	46.85	46.70	-5	7,609	-0.07%
2021/02/23	1	46.55	1	46.80	46.65	0	7,591	0.00%
2021/02/22	16	47.35	8	47.73	47.45	8	7,530	0.11%
2021/02/19	4	46.13	13	46.45	47.45	-9	7,275	-0.12%
2021/02/18	2	46.70	6	47.03	46.85	-4	7,114	-0.06%
2021/02/17	5	45.80	1.2	45.84	46.15	3.8	7,002	0.05%
2021/02/02	1	43.85	0	0.00	43.75	1	6,955	0.01%
2021/02/01	0	0.00	4	42.33	42.55	-4	6,936	-0.06%
2021/01/29	3	43.75	2	43.10	43.10	1	6,909	0.01%
2021/01/28	1	44.50	1	45.00	44.35	0	6,858	0.00%
2021/01/27	8	45.35	8	45.49	45.45	0	6,841	0.00%
2021/01/26	0	0.00	3	45.23	44.70	-3	6,806	-0.04%
2021/01/25	1	44.85	0	0.00	44.90	1	6,778	0.01%
2021/01/22	3	44.58	7	44.27	44.65	-4	6,759	-0.06%
2021/01/21	1	45.25	6	45.07	44.05	-5	6,733	-0.07%
2021/01/20	11	45.85	3	46.37	45.10	8	6,699	0.12%
2021/01/19	0	0.00	4	46.78	46.10	-4	6,581	-0.06%
2021/01/18	6	46.21	2	46.40	46.10	4	6,537	0.06%
2021/01/15	13	47.78	5	47.73	47.30	8	6,465	0.12%
2021/01/14	15	47.72	12	47.85	48.20	3	6,337	0.05%
2021/01/13	5	46.80	2	46.55	46.55	3	6,131	0.05%
2021/01/12	5	46.58	7	47.13	46.15	-2	6,067	-0.03%
2021/01/11	11	47.70	24	46.71	47.50	-13	5,985	-0.22%
2021/01/08	0	0.00	4	45.56	45.35	-4	5,832	-0.07%
2021/01/07	1	45.80	1	45.65	45.80	0	5,840	0.00%
2021/01/06	15	45.98	3	45.92	45.65	12	5,914	0.20%
2021/01/05	4	46.75	8.5	46.79	46.85	-4.5	5,892	-0.08%
2021/01/04	6	47.76	13	47.69	47.65	-7	5,976	-0.12%
2020/12/31	4.5	47.44	6	47.52	47.45	-1.5	5,860	-0.03%
2020/12/30	2	46.50	3	46.28	46.70	-1	5,800	-0.02%
2020/12/29	5	46.18	5	46.70	46.20	0	5,800	0.00%
2020/12/28	4	46.71	0	0.00	46.65	4	5,771	0.07%
2020/12/25	3	46.30	6	46.48	46.40	-3	5,712	-0.05%
2020/12/24	2	46.95	5	46.85	46.75	-3	5,641	-0.05%
2020/12/23	7.2	46.30	15	45.84	46.20	-7.8	5,543	-0.14%
2020/12/22	21.1	45.27	2	45.30	44.90	19.1	5,383	0.35%
2020/12/21	9	43.78	3	43.92	45.05	6	5,259	0.11%
2020/12/18	1	44.70	3	44.90	44.75	-2	5,182	-0.04%
2020/12/17	1	44.95	11	45.10	45.00	-10	5,165	-0.19%
2020/12/16	2	45.48	4.2	45.53	45.30	-2.2	5,161	-0.04%
2020/12/15	12	45.95	11.7	45.70	45.15	0.3	5,109	0.01%
2020/12/14	2	47.45	0	0.00	47.40	2	4,874	0.04%
2020/12/11	1	48.70	3	47.57	46.95	-2	4,843	-0.04%
2020/12/10	8	48.42	48	49.55	48.25	-40	4,790	-0.84%
2020/12/09	6	50.97	11	50.95	51.00	-5	4,654	-0.11%
2020/12/08	19	50.24	2	49.75	50.20	17	4,480	0.38%
2020/12/07	57.1	51.02	16	50.89	50.80	41.1	4,324	0.95%
2020/12/04	15	48.76	14	48.81	48.75	1	3,916	0.03%
2020/12/03	23	48.00	23.2	47.69	47.50	-0.2	3,684	-0.01%
2020/12/02	2	46.75	5	46.27	46.45	-3	3,307	-0.09%
2020/12/01	0	0.00	3	44.68	45.50	-3	3,232	-0.09%
2020/11/30	8	45.41	2	45.15	45.20	6	3,333	0.18%
2020/11/27	14.2	46.28	19	46.08	45.75	-4.8	3,579	-0.13%
2020/11/25	0	0.00	1	43.60	43.75	-1	3,232	-0.03%
2020/11/24	1	44.90	1	44.45	43.90	0	3,200	0.00%
2020/11/23	2	44.60	3	44.90	44.80	-1	3,145	-0.03%
2020/11/20	4	43.25	0.2	42.90	43.70	3.8	2,993	0.13%
2020/11/19	0	0.00	3.2	42.72	42.50	-3.2	2,942	-0.11%
2020/11/17	2	42.40	0	0.00	42.35	2	2,936	0.07%
2020/11/16	1	41.95	0	0.00	42.05	1	2,982	0.03%
2020/11/13	0	0.00	9	41.97	41.90	-9	3,028	-0.30%
2020/11/12	11	42.60	14	42.95	42.55	-3	3,059	-0.10%
2020/11/10	1	42.35	1	42.75	42.50	0	3,138	0.00%
2020/11/06	5	41.85	0	0.00	41.90	5	3,206	0.16%
2020/11/05	0	0.00	5	41.95	41.80	-5	3,263	-0.15%
2020/11/04	1	41.55	2	41.75	41.70	-1	3,371	-0.03%
2020/11/03	0	0.00	2	41.70	41.65	-2	3,397	-0.06%
2020/11/02	3	41.40	0	0.00	40.90	3	3,436	0.09%
2020/10/30	1	41.45	0	0.00	41.40	1	3,457	0.03%
2020/10/28	20	42.15	5	42.20	42.10	15	3,609	0.42%
2020/10/23	3	43.75	11	43.64	43.95	-8	3,731	-0.21%
2020/10/22	1	43.10	0	0.00	43.50	1	3,787	0.03%
2020/10/21	1	45.50	0	0.00	45.60	1	3,744	0.03%
2020/10/20	5	45.65	0	0.00	45.75	5	3,749	0.13%
2020/10/15	0	0.00	1	46.35	46.10	-1	3,764	-0.03%
2020/10/14	0	0.00	1	46.75	46.50	-1	3,768	-0.03%
2020/10/13	0	0.00	16	45.89	45.85	-16	3,693	-0.43%
2020/10/12	8	45.65	5	46.70	45.50	3	3,642	0.08%
2020/10/08	0	0.00	2	45.25	45.15	-2	3,536	-0.06%
2020/10/07	0	0.00	4	44.50	44.55	-4	3,507	-0.11%
2020/10/06	2	44.00	3	43.60	44.10	-1	3,465	-0.03%
2020/10/05	4	42.78	3	42.60	42.80	1	3,508	0.03%
2020/09/30	0	0.00	5	41.40	41.80	-5	3,659	-0.14%
2020/09/29	3	41.50	0	0.00	41.20	3	4,078	0.07%
2020/09/28	1	41.85	0	0.00	41.70	1	4,303	0.02%
2020/09/25	3	41.57	1	41.30	40.90	2	4,341	0.05%
2020/09/24	3	42.73	0	0.00	42.05	3	4,396	0.07%
2020/09/23	1	43.75	0	0.00	43.75	1	4,394	0.02%
2020/09/22	12	44.61	12	45.05	44.00	0	4,399	0.00%
2020/09/21	11	45.30	12	45.75	45.05	-1	4,359	-0.02%
2020/09/15	9	45.22	8	45.69	45.00	1	4,317	0.02%
2020/09/14	1	43.00	4	44.60	44.80	-3	4,231	-0.07%
2020/09/11	2	43.65	0	0.00	43.10	2	4,186	0.05%
2020/09/08	1	45.05	0	0.00	44.75	1	4,132	0.02%
2020/09/07	0	0.00	1	45.15	44.75	-1	4,107	-0.02%
2020/09/04	0	0.00	2	44.30	44.90	-2	4,073	-0.05%
2020/09/03	15	45.60	3	45.92	45.50	12	4,036	0.30%
2020/09/02	5	46.55	8	46.78	46.60	-3	3,899	-0.08%
2020/08/26	1	43.65	2	43.60	43.60	-1	3,725	-0.03%
2020/08/25	1	43.60	0	0.00	43.80	1	3,756	0.03%
2020/08/24	2	42.95	0	0.00	42.85	2	3,777	0.05%
2020/08/19	2	44.20	4	45.26	44.00	-2	3,804	-0.05%
2020/08/18	2	45.83	0	0.00	45.65	2	3,761	0.05%
2020/08/17	1	46.05	5	46.62	46.65	-4	3,716	-0.11%
2020/08/14	6	45.38	16	45.29	45.60	-10	3,649	-0.27%
2020/08/13	22	46.17	18	46.01	45.95	4	3,628	0.11%
2020/08/12	1	45.20	4	45.15	45.15	-3	3,551	-0.08%
2020/08/11	1	44.80	0	0.00	44.95	1	3,516	0.03%
2020/08/10	2	47.20	1	47.60	47.30	1	3,459	0.03%
2020/08/07	1	46.05	21	46.07	47.10	-20	3,354	-0.60%
2020/08/06	4	46.56	0	0.00	46.00	4	3,321	0.12%
2020/08/04	24	47.12	3	47.87	47.00	21	3,286	0.64%
2020/08/03	1	45.70	5	46.25	46.40	-4	3,226	-0.12%
2020/07/31	4	45.96	0	0.00	46.30	4	3,255	0.12%
2020/07/30	3	45.20	1	46.00	46.00	2	3,211	0.06%
2020/07/29	0	0.00	3	43.87	44.95	-3	3,135	-0.10%
2020/07/28	3	43.52	4	43.43	42.70	-1	3,103	-0.03%
2020/07/24	2	42.93	0	0.00	42.70	2	3,010	0.07%
2020/07/22	0	0.00	2	44.50	44.60	-2	2,977	-0.07%
2020/07/21	1	43.00	2	43.28	43.20	-1	2,941	-0.03%
2020/07/20	2	43.00	0	0.00	43.25	2	2,928	0.07%
2020/07/17	1	42.85	14	43.06	43.00	-13	2,887	-0.45%
2020/07/15	1	42.75	0	0.00	41.70	1	2,861	0.03%
2020/07/13	1	43.80	0	0.00	43.80	1	2,906	0.03%
2020/07/10	4	44.23	3	44.40	43.70	1	2,895	0.03%
2020/07/09	23	45.68	21	45.96	45.55	2	2,814	0.07%
2020/07/08	18	47.50	18.2	48.45	47.45	-0.2	2,649	-0.01%
2020/07/07	3	44.38	18	44.45	45.35	-15	2,235	-0.67%
2020/07/06	3	40.98	4	40.65	41.25	-1	2,022	-0.05%
2020/07/03	12	41.09	4	41.04	40.85	8	1,990	0.40%
2020/07/02	2	40.33	10	40.40	40.40	-8	1,919	-0.42%
2020/07/01	1	39.60	1	39.40	39.30	0	1,904	0.00%
2020/06/24	0	0.00	1	39.25	38.75	-1	1,917	-0.05%
2020/06/22	0	0.00	1	39.00	38.70	-1	1,906	-0.05%
2020/06/17	0	0.00	15	38.60	38.45	-15	1,857	-0.81%
2020/06/16	1	38.25	0	0.00	38.20	1	1,870	0.05%
2020/06/12	1	37.30	2	37.70	38.00	-1	1,895	-0.05%
2020/06/11	4	38.54	1	39.20	38.20	3	1,906	0.16%
2020/06/05	1	40.05	0	0.00	40.10	1	1,936	0.05%
2020/06/04	0	0.00	20	39.25	38.95	-20	1,896	-1.05%
2020/06/02	5	38.30	0	0.00	38.30	5	2,014	0.25%
2020/06/01	1	38.70	0	0.00	38.40	1	2,002	0.05%
2020/05/29	10	39.10	0	0.00	39.05	10	1,963	0.51%
2020/05/28	21	39.19	10	38.95	38.95	11	1,932	0.57%
2020/05/26	2	37.95	4	38.38	38.05	-2	1,845	-0.11%
2020/05/21	0	0.00	8	36.45	36.95	-8	1,780	-0.45%
2020/05/20	0	0.00	1	35.70	35.85	-1	1,783	-0.06%
2020/05/19	1	35.70	0	0.00	35.50	1	1,830	0.05%
2020/05/18	2	35.70	0	0.00	35.05	2	1,831	0.11%
2020/05/15	7	36.23	0	0.00	36.00	7	1,816	0.39%
2020/05/12	1	38.30	0	0.00	38.15	1	1,772	0.06%
2020/05/11	6	38.63	0	0.00	38.30	6	1,763	0.34%
2020/05/08	1	38.70	0	0.00	39.15	1	1,720	0.06%
2020/05/07	1	38.65	1	39.85	39.15	0	1,648	0.00%
2020/05/06	3	36.57	14	37.15	37.40	-11	1,566	-0.70%
2020/05/05	3	36.60	0	0.00	36.30	3	1,535	0.20%
2020/04/30	1	37.70	2	37.75	37.70	-1	1,516	-0.07%
2020/04/29	10	37.30	0	0.00	37.30	10	1,523	0.66%
2020/04/23	10	35.85	12	36.00	36.00	-2	1,565	-0.13%
2020/04/21	1	35.70	2	35.45	35.15	-1	1,563	-0.06%
2020/04/20	1	36.80	1	36.80	36.80	0	1,551	0.00%
2020/04/17	4	37.50	3	37.23	37.25	1	1,546	0.06%
2020/04/15	0	0.00	5	35.55	35.60	-5	1,428	-0.35%
2020/04/14	5	34.50	0	0.00	34.75	5	1,400	0.36%
2020/04/07	0	0.00	5	34.30	34.35	-5	1,448	-0.35%
2020/04/06	5	33.15	0	0.00	33.65	5	1,434	0.35%
2020/04/01	0	0.00	22	32.57	33.05	-22	1,427	-1.54%
2020/03/31	15	31.43	0	0.00	31.10	15	1,399	1.07%
2020/03/30	4	30.25	4	31.00	31.05	0	1,403	0.00%
2020/03/27	6	31.23	0	0.00	30.75	6	1,452	0.41%
2020/03/26	0	0.00	2	30.90	30.80	-2	1,445	-0.14%
2020/03/25	8	30.98	2	30.70	30.60	6	1,441	0.42%
2020/03/24	4	29.55	0	0.00	29.80	4	1,424	0.28%
2020/03/19	1	27.50	1	29.70	27.20	0	1,415	0.00%
2020/03/17	1	30.50	0	0.00	30.20	1	1,399	0.07%
2020/03/16	1	35.00	0	0.00	32.25	1	1,381	0.07%
2020/03/13	10	34.45	0	0.00	35.00	10	1,369	0.73%
2020/03/12	5	39.00	0	0.00	38.20	5	1,354	0.37%
2020/03/10	11	42.15	0	0.00	42.20	11	1,331	0.83%
2020/03/09	7	43.73	18	44.88	43.40	-11	1,310	-0.84%
2020/03/06	0	0.00	4	42.80	42.90	-4	1,193	-0.34%
2020/03/04	1	41.30	0	0.00	41.45	1	1,459	0.07%
2020/03/03	2	41.73	0	0.00	41.40	2	1,469	0.14%
2020/02/24	0	0.00	1	42.55	42.80	-1	1,530	-0.07%
2020/02/21	2	43.30	3	43.60	43.30	-1	1,537	-0.07%
2020/02/20	4	44.21	0	0.00	44.10	4	1,556	0.26%
2020/02/03	2	38.88	0	0.00	40.00	2	1,645	0.12%
2020/01/20	1	45.85	1	45.90	45.85	0	1,782	0.00%
2020/01/17	0	0.00	1	46.10	46.10	-1	1,778	-0.06%
2020/01/16	0	0.00	1	46.25	46.20	-1	1,786	-0.06%
2020/01/15	0	0.00	2	46.15	46.10	-2	1,805	-0.11%
2020/01/14	0	0.00	3	46.25	46.20	-3	1,813	-0.17%
2020/01/13	1	45.95	4	46.05	46.20	-3	1,884	-0.16%
2020/01/10	0	0.00	1	46.10	46.10	-1	1,889	-0.05%
2020/01/09	1	46.20	0	0.00	46.10	1	1,914	0.05%
2020/01/07	0	0.00	1.2	46.31	46.25	-1.2	1,999	-0.06%
2020/01/06	0	0.00	1	46.75	46.50	-1	2,008	-0.05%
2020/01/03	4	47.73	1	47.40	47.20	3	2,008	0.15%
2020/01/02	3	47.50	0	0.00	48.40	3	1,967	0.15%
2019/12/31	2	47.10	4	46.96	46.75	-2	1,935	-0.10%
2019/12/30	2	47.30	2	47.25	47.10	0	1,936	0.00%
2019/12/27	0	0.00	2	47.53	47.55	-2	1,933	-0.10%
2019/12/26	0	0.00	7	47.20	47.25	-7	1,921	-0.36%
2019/12/25	0	0.00	1	46.95	47.00	-1	1,941	-0.05%
2019/12/24	8	47.21	2	47.10	47.00	6	1,937	0.31%
2019/12/23	0	0.00	4	46.36	46.55	-4	1,898	-0.21%
2019/12/20	2	46.63	0	0.00	46.60	2	1,898	0.11%
2019/12/19	2	46.63	0	0.00	46.50	2	1,906	0.10%
2019/12/17	0	0.00	1	46.80	46.85	-1	1,952	-0.05%
2019/12/16	1	46.20	1	46.65	46.80	0	1,961	0.00%
2019/12/13	2	46.35	2	46.20	46.15	0	1,959	0.00%
2019/12/11	0	0.00	0.6	46.60	46.60	-0.6	1,972	-0.03%
2019/12/09	10	47.65	4	47.23	47.30	6	2,025	0.30%
2019/12/05	2	46.65	0	0.00	46.70	2	2,159	0.09%
2019/12/03	10	46.05	11	46.71	46.65	-1	2,211	-0.05%
2019/12/02	15	47.39	3	47.05	46.40	12	2,217	0.54%
2019/11/29	19.2	49.51	22	50.20	48.35	-2.8	2,186	-0.13%
2019/11/27	1	47.50	1	47.85	47.50	0	2,020	0.00%
2019/11/26	1	47.60	1	47.85	47.25	0	2,061	0.00%
2019/11/25	2	47.55	0	0.00	47.70	2	2,041	0.10%
2019/11/22	2	46.53	2	46.75	46.75	0	2,035	0.00%
2019/11/20	0	0.00	2	46.65	46.75	-2	2,194	-0.09%
2019/11/19	5	47.50	0	0.00	47.45	5	2,202	0.23%
2019/11/12	1	46.40	1	46.50	46.65	0	2,247	0.00%
2019/11/08	1	47.10	0	0.00	47.05	1	2,247	0.04%
2019/11/06	0	0.00	3	46.75	46.60	-3	2,239	-0.13%
2019/11/05	0	0.00	1	47.25	47.20	-1	2,238	-0.04%
2019/10/31	0	0.00	1	47.40	46.50	-1	2,265	-0.04%
2019/10/30	0.5	47.55	1	47.50	47.50	-0.5	2,249	-0.02%
2019/10/29	1	47.95	3	48.13	47.25	-2	2,313	-0.09%
2019/10/28	9	48.56	1	48.50	48.35	8	2,408	0.33%
2019/10/25	1	49.80	1	49.95	49.85	0	2,298	0.00%
2019/10/23	1	48.95	40	48.90	49.15	-39	2,286	-1.71%
2019/10/22	0	0.00	1.3	50.25	49.40	-1.3	2,297	-0.06%
2019/10/21	2	48.48	1	48.35	49.20	1	2,288	0.04%
2019/10/18	5	49.32	2	49.00	48.85	3	2,296	0.13%
2019/10/17	3	50.37	1	50.50	50.40	2	2,276	0.09%
2019/10/16	1	50.60	0	0.00	50.30	1	2,269	0.04%
2019/10/15	1	51.00	1	51.10	51.10	0	2,248	0.00%
2019/10/14	0	0.00	2	50.70	50.40	-2	2,197	-0.09%
2019/10/09	0	0.00	4	49.83	49.60	-4	2,173	-0.18%
2019/10/08	2	49.63	0	0.00	49.20	2	2,168	0.09%
2019/10/07	1	50.40	1	50.40	50.00	0	2,207	0.00%
2019/10/04	0	0.00	2	50.60	50.40	-2	2,244	-0.09%
2019/10/03	0	0.00	1	49.95	50.10	-1	2,228	-0.04%
2019/10/02	0	0.00	1	49.60	49.60	-1	2,229	-0.04%
2019/09/27	1	48.30	0	0.00	48.60	1	2,287	0.04%
2019/09/25	0	0.00	2	50.10	50.40	-2	2,273	-0.09%
2019/09/24	0	0.00	4	50.63	50.50	-4	2,293	-0.17%
2019/09/23	0	0.00	4	51.08	50.80	-4	2,285	-0.18%
2019/09/20	0	0.00	6	51.12	51.00	-6	2,277	-0.26%
2019/09/19	3	49.80	2	49.98	50.40	1	2,242	0.04%
2019/09/18	1	50.10	1	50.60	50.10	0	2,222	0.00%
2019/09/16	0	0.00	2	50.60	50.40	-2	2,237	-0.09%
2019/09/12	4	52.15	2	51.45	51.40	2	2,244	0.09%
2019/09/11	1	51.90	4	51.75	51.80	-3	2,229	-0.13%
2019/09/10	1	51.50	0	0.00	51.30	1	2,204	0.05%
2019/09/09	3	52.97	2	52.95	52.80	1	2,163	0.05%
2019/09/06	1	52.30	3	52.63	51.80	-2	2,061	-0.10%
2019/09/05	1	51.90	1	52.20	51.80	0	1,994	0.00%
2019/09/04	1	51.00	5	51.18	51.70	-4	1,959	-0.20%
2019/09/03	1	51.00	0	0.00	50.80	1	1,935	0.05%
2019/09/02	2	51.20	0	0.00	51.50	2	1,913	0.10%
2019/08/30	4	51.90	1	50.80	50.90	3	1,883	0.16%
2019/08/29	1	51.00	6	51.23	51.30	-5	1,798	-0.28%
2019/08/28	1	49.95	0	0.00	49.60	1	1,747	0.06%
2019/08/27	2	50.40	1	51.10	49.95	1	1,732	0.06%
2019/08/26	2	50.10	2	50.10	49.90	0	1,703	0.00%
2019/08/23	3	51.00	8	50.89	50.80	-5	1,647	-0.30%
2019/08/21	2	49.28	0	0.00	49.30	2	1,529	0.13%
2019/08/20	2	49.20	3	49.37	49.50	-1	1,515	-0.07%
2019/08/19	1	47.70	0	0.00	47.90	1	1,449	0.07%
2019/08/16	0	0.00	3	47.57	47.50	-3	1,457	-0.21%
2019/08/15	1	46.20	0	0.00	46.20	1	1,443	0.07%
2019/08/08	1	47.50	1	48.10	48.30	0	1,416	0.00%
2019/08/07	1	47.15	0	0.00	47.00	1	1,402	0.07%
2019/08/06	1	46.00	1	46.50	47.80	0	1,405	0.00%
2019/08/02	2	47.63	0	0.00	47.30	2	1,407	0.14%
2019/08/01	1	49.05	1	49.45	49.45	0	1,378	0.00%
2019/07/31	6	49.80	0	0.00	49.70	6	1,375	0.44%
2019/07/30	12	52.33	8	53.41	52.00	4	1,298	0.31%
2019/07/29	1	50.80	1	51.50	51.80	0	1,175	0.00%
2019/07/26	1	51.00	0	0.00	51.30	1	1,160	0.09%
2019/07/25	0	0.00	4	51.83	51.90	-4	1,136	-0.35%
2019/07/23	1	50.40	0	0.00	50.40	1	1,132	0.09%
2019/07/22	4	50.98	1	50.90	51.00	3	1,122	0.27%
2019/07/19	1	50.80	0	0.00	51.20	1	1,111	0.09%
2019/07/18	1	48.80	0	0.00	49.20	1	1,060	0.09%
2019/07/16	3	50.02	0	0.00	49.95	3	1,086	0.28%
2019/07/11	2	50.20	1	50.10	50.30	1	1,112	0.09%
2019/07/10	1	49.30	0	0.00	49.60	1	1,085	0.09%
2019/07/04	0	0.00	3	47.98	48.50	-3	1,129	-0.27%
2019/07/03	1	47.10	0	0.00	47.00	1	1,106	0.09%
2019/07/01	0	0.00	3	47.42	48.00	-3	1,149	-0.26%
2019/06/24	0	0.00	1	45.20	45.80	-1	1,230	-0.08%
2019/06/21	1	46.60	2	45.65	45.65	-1	1,287	-0.08%
2019/06/20	0	0.00	1	45.45	45.60	-1	1,281	-0.08%
2019/06/14	4	45.05	4	44.43	44.10	0	1,784	0.00%
2019/06/11	0	0.00	1	44.70	44.25	-1	1,861	-0.05%
2019/06/05	0	0.00	1	44.20	44.10	-1	1,899	-0.05%
2019/05/15	6	46.99	0	0.00	46.80	6	2,358	0.25%
2019/05/14	0	0.00	1	46.65	46.60	-1	2,434	-0.04%
2019/05/08	0	0.00	1	48.00	48.30	-1	2,497	-0.04%
2019/05/03	0	0.00	1	49.15	50.20	-1	2,542	-0.04%
2019/04/30	1	48.65	0	0.00	49.00	1	2,609	0.04%
2019/04/29	2	49.13	1	48.35	48.10	1	2,845	0.04%
2019/04/26	2	51.00	0	0.00	50.80	2	2,894	0.07%
2019/04/25	1	51.30	1	51.80	51.40	0	2,978	0.00%
2019/04/23	1	52.00	1	51.90	51.90	0	3,045	0.00%
2019/04/22	0	0.00	2	52.35	52.70	-2	3,037	-0.07%
2019/04/19	1	51.20	0	0.00	50.80	1	3,017	0.03%
2019/04/18	0	0.00	1	51.30	50.40	-1	3,009	-0.03%
2019/04/17	2	51.15	0	0.00	51.40	2	3,023	0.07%
2019/04/16	3	50.60	0	0.00	51.00	3	3,014	0.10%
2019/04/12	3	51.70	0	0.00	50.90	3	2,998	0.10%
2019/04/11	6	52.65	2	53.10	52.30	4	2,988	0.13%
2019/04/10	5	54.98	3	54.63	54.00	2	2,958	0.07%
2019/04/08	1	53.10	0	0.00	53.40	1	2,873	0.03%
2019/04/02	1	51.90	4	52.08	51.80	-3	2,817	-0.11%
2019/03/29	1	51.90	1	51.80	51.80	0	2,776	0.00%
2019/03/28	0	0.00	3	51.80	51.40	-3	2,767	-0.11%
2019/03/27	4	51.73	0	0.00	51.90	4	2,734	0.15%
2019/03/26	0	0.00	1	53.10	52.00	-1	2,714	-0.04%
2019/03/25	1	51.80	1	51.40	51.00	0	2,657	0.00%
2019/03/22	14	55.17	18	53.43	52.50	-4	2,627	-0.15%
2019/03/21	5	53.82	5	53.92	53.60	0	2,509	0.00%
2019/03/20	1	51.90	11	52.27	53.00	-10	2,412	-0.41%
2019/03/19	16	51.53	12	51.63	51.90	4	2,367	0.17%
2019/03/18	0	0.00	1	48.45	49.20	-1	2,145	-0.05%
2019/03/15	0	0.00	1	48.30	48.25	-1	2,131	-0.05%
2019/03/13	2	48.15	2	48.35	48.30	0	2,142	0.00%
2019/03/12	21	48.64	20	48.03	48.10	1	2,173	0.05%
2019/03/11	0	0.00	2	47.40	47.35	-2	2,153	-0.09%
2019/03/07	6	47.75	0	0.00	47.40	6	2,266	0.26%
2019/03/06	4	48.25	0	0.00	48.10	4	2,397	0.17%
2019/03/05	3	48.48	0	0.00	48.30	3	2,490	0.12%
2019/02/26	1	48.15	3	49.20	48.10	-2	2,515	-0.08%
2019/02/22	2	49.35	0	0.00	48.45	2	2,497	0.08%
2019/02/21	3	47.77	5	48.94	49.80	-2	2,425	-0.08%
2019/02/20	0	0.00	3	47.45	47.60	-3	2,324	-0.13%
2019/02/18	1	46.60	2	47.30	46.60	-1	2,297	-0.04%
2019/02/15	1	49.20	1	49.65	47.35	0	2,274	0.00%
2019/02/14	3	48.73	3	47.88	48.35	0	2,210	0.00%
2019/02/13	3	47.83	2	47.88	48.60	1	2,158	0.05%
2019/02/12	2	46.98	2	46.20	47.45	0	2,079	0.00%
2019/02/11	1	46.45	0	0.00	45.60	1	2,032	0.05%
2019/01/30	1	46.60	8	46.71	46.10	-7	2,009	-0.35%
2019/01/29	1	46.50	0	0.00	46.50	1	2,013	0.05%
2019/01/28	1	47.95	0	0.00	47.75	1	2,005	0.05%
2019/01/25	0	0.00	2	48.33	47.50	-2	2,017	-0.10%
2019/01/24	3	47.73	2	47.95	47.50	1	1,998	0.05%
2019/01/22	1	47.10	3	47.73	47.50	-2	1,954	-0.10%
2019/01/21	11	48.78	5	48.82	48.15	6	1,914	0.31%
2019/01/18	7	45.67	2	45.95	46.80	5	1,678	0.30%
2019/01/17	10	46.85	15	45.27	44.00	-5	1,608	-0.31%
2019/01/16	17	44.24	16	44.79	45.20	1	1,529	0.07%
2019/01/15	0	0.00	3	42.00	41.85	-3	1,464	-0.20%
2019/01/14	3	41.58	0	0.00	41.05	3	1,479	0.20%
2019/01/09	2	42.30	5	42.22	42.20	-3	1,493	-0.20%
2019/01/08	1	39.95	4	39.88	40.65	-3	1,472	-0.20%
2019/01/07	3	39.40	0	0.00	39.30	3	1,484	0.20%
2019/01/04	1	38.05	1	38.90	38.75	0	1,520	0.00%
2019/01/03	1	38.90	2	37.90	37.80	-1	1,530	-0.07%
2018/12/28	1	39.95	0	0.00	39.70	1	1,539	0.06%
2018/12/20	0	0.00	3	40.43	39.20	-3	1,569	-0.19%
2018/12/19	1	41.25	0	0.00	40.90	1	1,569	0.06%
2018/12/14	1	42.10	0	0.00	41.40	1	1,594	0.06%
2018/12/13	2	42.25	0	0.00	42.50	2	1,606	0.12%
2018/12/12	6	42.93	1	43.00	42.90	5	1,618	0.31%
2018/12/07	2	43.58	1	43.05	42.80	1	1,620	0.06%
2018/12/04	0	0.00	1	48.75	48.30	-1	1,574	-0.06%
2018/12/03	4	48.64	0	0.00	48.45	4	1,569	0.25%
2018/11/30	5	48.40	2	47.98	48.45	3	1,534	0.20%
2018/11/29	6	47.98	10	48.20	49.20	-4	1,471	-0.27%
2018/11/28	5	43.26	5	43.46	45.40	0	1,334	0.00%
2018/11/27	9	40.96	8	40.79	41.55	1	1,233	0.08%
2018/11/26	3	38.90	1	39.00	39.70	2	1,199	0.17%
2018/11/23	2	38.40	2	38.33	38.25	0	1,185	0.00%
2018/11/22	2	39.73	23	39.00	39.25	-21	1,166	-1.80%
2018/11/21	0	0.00	3	38.25	38.00	-3	1,130	-0.27%
2018/11/20	8	38.28	7	37.69	37.90	1	1,124	0.09%
2018/11/19	6	38.00	8	38.19	38.40	-2	1,123	-0.18%
2018/11/14	1	36.85	0	0.00	36.55	1	1,196	0.08%
2018/11/13	0	0.00	1	35.55	36.25	-1	1,250	-0.08%
2018/11/06	2	37.23	0	0.00	36.10	2	1,282	0.16%
2018/11/05	1	38.75	0	0.00	38.30	1	1,284	0.08%
2018/11/02	2	38.60	1	38.25	38.25	1	1,284	0.08%
2018/11/01	1	36.50	2	36.78	37.70	-1	1,268	-0.08%
2018/10/31	1	36.45	3	35.88	36.45	-2	1,261	-0.16%
2018/10/29	3	33.85	5	33.89	34.60	-2	1,243	-0.16%
2018/10/26	2	33.70	10	33.70	33.60	-8	1,251	-0.64%
2018/10/25	1	35.15	3	34.48	34.45	-2	1,270	-0.16%
2018/10/24	1	36.25	1	36.65	36.25	0	1,284	0.00%
2018/10/23	1	37.20	1	37.10	36.85	0	1,309	0.00%
2018/10/22	4	38.90	0	0.00	39.20	4	1,338	0.30%
2018/10/19	1	37.10	3	37.35	39.50	-2	1,313	-0.15%
2018/10/17	20	35.85	0	0.00	36.10	20	1,286	1.55%
2018/10/12	4	33.83	1	34.45	34.85	3	1,281	0.23%
2018/10/11	0	0.00	4	34.50	34.50	-4	1,246	-0.32%
2018/10/05	0	0.00	1	40.60	39.30	-1	1,232	-0.08%
2018/10/04	1	41.30	0	0.00	41.20	1	1,220	0.08%
2018/10/03	1	42.95	0	0.00	42.80	1	1,210	0.08%
2018/09/25	1	45.30	0	0.00	45.35	1	1,243	0.08%
2018/09/21	2	43.75	1	43.80	44.20	1	1,243	0.08%
2018/09/20	0	0.00	1	43.60	43.80	-1	1,259	-0.08%
2018/09/19	1	44.55	3	44.78	44.65	-2	1,257	-0.16%
2018/09/18	3	44.35	0	0.00	43.40	3	1,254	0.24%
2018/09/13	2	44.73	0	0.00	45.00	2	1,225	0.16%
2018/09/12	2	46.10	0	0.00	44.35	2	1,221	0.16%
2018/09/10	1	47.70	0	0.00	47.20	1	1,207	0.08%
2018/09/07	1	50.80	0	0.00	49.60	1	1,222	0.08%
2018/09/04	0	0.00	3	53.90	54.70	-3	1,316	-0.23%
2018/09/03	1	54.50	0	0.00	54.60	1	1,357	0.07%
2018/08/30	0	0.00	2	54.60	54.60	-2	1,445	-0.14%
2018/08/28	1	54.70	1	55.00	54.80	0	1,568	0.00%
2018/08/24	1	52.10	0	0.00	52.40	1	1,617	0.06%
2018/08/23	0	0.00	1	51.90	52.00	-1	1,705	-0.06%
2018/08/22	2	51.45	1	51.60	51.50	1	1,742	0.06%
2018/08/21	1	50.00	0	0.00	51.20	1	1,803	0.06%
2018/08/20	5	55.02	1	53.70	51.80	4	1,809	0.22%
2018/08/17	1	59.00	0	0.00	57.30	1	1,770	0.06%
2018/08/16	1	59.40	0	0.00	58.70	1	1,788	0.06%
2018/08/15	1	58.50	1	59.20	59.20	0	1,797	0.00%
2018/08/14	0	0.00	4	58.20	59.00	-4	1,820	-0.22%
2018/08/13	0	0.00	1	58.50	57.40	-1	1,832	-0.05%
2018/08/10	3	62.17	0	0.00	62.50	3	1,825	0.16%
2018/08/09	3	62.67	3	62.40	62.40	0	1,855	0.00%
2018/08/08	2	62.80	1	62.90	63.20	1	1,903	0.05%
2018/08/06	0	0.00	1	63.80	62.90	-1	1,973	-0.05%
2018/08/03	1	62.80	1	63.50	63.30	0	2,012	0.00%
2018/08/02	6	64.42	1	63.00	62.30	5	2,034	0.25%
2018/08/01	0	0.00	1	64.00	64.00	-1	2,059	-0.05%
2018/07/31	2	62.20	1	61.90	61.70	1	2,068	0.05%
2018/07/27	3	62.70	6	63.50	63.40	-3	2,066	-0.15%
2018/07/26	0	0.00	1	61.50	61.80	-1	2,072	-0.05%
2018/07/25	3	60.93	0	0.00	61.40	3	2,109	0.14%
2018/07/23	0	0.00	2	60.00	59.90	-2	2,153	-0.09%
2018/07/19	3	62.90	0	0.00	61.50	3	2,250	0.13%
2018/07/16	4	60.75	2	60.30	60.50	2	2,381	0.08%
2018/07/13	11	60.68	1	60.60	60.50	10	2,407	0.42%
2018/07/12	1	60.50	1	60.20	60.40	0	2,422	0.00%
2018/07/11	1	60.60	3	60.17	59.90	-2	2,429	-0.08%
2018/07/10	1	61.90	2	61.65	61.30	-1	2,450	-0.04%
2018/07/09	2	60.55	0	0.00	60.40	2	2,458	0.08%
2018/07/06	1	60.00	0	0.00	60.60	1	2,477	0.04%
2018/07/02	0	0.00	3	62.60	62.90	-3	2,495	-0.12%
2018/06/29	7	62.66	0	0.00	63.00	7	2,509	0.28%
2018/06/26	1	61.90	0	0.00	61.80	1	2,525	0.04%
2018/06/25	3	63.00	1	63.80	63.00	2	2,522	0.08%
2018/06/22	0	0.00	1	65.90	65.40	-1	2,528	-0.04%
2018/06/21	4	66.80	1	66.80	66.80	3	2,545	0.12%
2018/06/19	3	65.30	0	0.00	65.00	3	2,600	0.12%
2018/06/15	2	67.60	3	67.03	66.90	-1	2,621	-0.04%
2018/06/14	1	69.90	0	0.00	68.50	1	2,611	0.04%
2018/06/13	1	69.30	2	70.10	69.10	-1	2,624	-0.04%
2018/06/12	4	72.00	4	71.48	70.70	0	2,696	0.00%
2018/06/11	0	0.00	2	69.75	71.00	-2	2,816	-0.07%
2018/06/05	0	0.00	4	69.50	67.70	-4	2,852	-0.14%
2018/06/04	2	66.15	2	66.85	67.40	0	2,807	0.00%
2018/06/01	4	65.75	0	0.00	65.40	4	2,806	0.14%
2018/05/31	1	68.90	5	69.20	66.60	-4	2,799	-0.14%
2018/05/30	0	0.00	1	64.50	65.20	-1	2,739	-0.04%
2018/05/29	1	65.00	4	65.38	65.20	-3	2,724	-0.11%
2018/05/28	2	63.70	6	63.50	64.00	-4	2,688	-0.15%
2018/05/25	2	60.15	2	61.20	61.20	0	2,701	0.00%
2018/05/24	12	60.83	1	61.80	60.30	11	2,943	0.37%
2018/05/23	3	59.93	3	59.60	59.50	0	2,988	0.00%
2018/05/22	28	61.01	4	61.45	60.20	24	3,062	0.78%
2018/05/21	3	60.03	1	60.70	61.20	2	3,092	0.06%
2018/05/17	6	60.23	1	60.80	60.00	5	3,163	0.16%
2018/05/16	0	0.00	21	59.41	61.90	-21	3,175	-0.66%
2018/05/15	1	59.00	7	59.01	58.90	-6	3,205	-0.19%
2018/05/14	0	0.00	4	60.10	60.20	-4	3,291	-0.12%
2018/05/11	1	58.80	1	58.50	59.30	0	3,337	0.00%
2018/05/10	3	58.40	1	57.30	58.80	2	3,370	0.06%
2018/05/08	0	0.00	2	57.00	58.10	-2	3,484	-0.06%
2018/05/04	2	54.85	1	55.20	55.30	1	4,058	0.02%
2018/05/03	1	56.20	5	55.90	56.10	-4	4,106	-0.10%
2018/05/02	4	54.58	2	54.95	54.10	2	4,069	0.05%
2018/04/30	4	55.68	1	55.30	55.20	3	4,046	0.07%
2018/04/27	3	54.93	2	55.15	55.70	1	4,058	0.02%
2018/04/26	5	58.10	1	56.10	55.60	4	4,058	0.10%
2018/04/25	0	0.00	1	56.30	58.00	-1	4,114	-0.02%
2018/04/24	1	54.70	3	55.60	54.70	-2	4,081	-0.05%
2018/04/23	4	58.05	1	60.10	57.00	3	4,040	0.07%
2018/04/20	4	61.53	0	0.00	60.60	4	3,983	0.10%
2018/04/19	1	63.90	0	0.00	63.20	1	3,962	0.03%
2018/04/18	1	65.80	3	64.40	63.90	-2	3,956	-0.05%
2018/04/17	1	67.00	0	0.00	66.40	1	3,924	0.03%
2018/04/16	2	65.50	1	66.40	66.40	1	3,932	0.03%
2018/04/13	0	0.00	2	68.10	67.00	-2	3,916	-0.05%
2018/04/12	2	67.80	5	67.90	68.00	-3	3,925	-0.08%
2018/04/11	2	68.00	0	0.00	69.00	2	3,939	0.05%
2018/04/10	2	69.70	0	0.00	69.60	2	4,012	0.05%
2018/04/03	2	68.40	1	68.40	69.30	1	4,036	0.02%
2018/04/02	3	69.93	2	70.05	69.60	1	4,060	0.02%
2018/03/31	1	71.90	0	0.00	71.40	1	4,047	0.02%
2018/03/30	1	71.80	2	71.50	71.20	-1	4,050	-0.02%
2018/03/28	1	72.00	1	71.80	71.30	0	4,043	0.00%
2018/03/27	11	71.84	0	0.00	71.90	11	4,091	0.27%
2018/03/26	4	71.88	0	0.00	71.30	4	4,127	0.10%
2018/03/23	1	71.60	0	0.00	72.00	1	4,123	0.02%
2018/03/22	4	75.80	5	75.58	74.00	-1	4,101	-0.02%
2018/03/21	1	74.70	1	75.30	74.50	0	4,083	0.00%
2018/03/19	1	74.50	2	74.90	75.40	-1	4,087	-0.02%
2018/03/16	4	75.38	5	76.00	75.10	-1	4,081	-0.02%
2018/03/15	14	76.17	18	75.87	76.70	-4	3,974	-0.10%
2018/03/14	5	74.28	2	73.00	72.90	3	3,800	0.08%
2018/03/13	3	73.77	4	73.83	74.00	-1	3,780	-0.03%
2018/03/12	3	73.30	2	73.50	72.90	1	3,782	0.03%
2018/03/09	1	70.30	1	69.80	71.00	0	3,731	0.00%
2018/03/08	1	69.60	0	0.00	70.10	1	3,757	0.03%
2018/03/07	3	70.40	4	70.43	69.80	-1	3,746	-0.03%
2018/03/06	3	73.10	3	72.70	72.00	0	3,766	0.00%
2018/03/01	1	73.10	1	72.90	73.50	0	3,786	0.00%
2018/02/27	2	75.65	1	74.40	73.00	1	3,792	0.03%
2018/02/26	20	76.70	6	76.65	74.30	14	3,813	0.37%
2018/02/23	0	0.00	1	73.10	72.50	-1	3,599	-0.03%
2018/02/22	2	72.00	1	72.60	72.00	1	3,588	0.03%
2018/02/21	2	70.05	2	71.70	70.90	0	3,585	0.00%
2018/02/12	1	71.00	2	68.70	67.80	-1	3,546	-0.03%
2018/02/09	0	0.00	5	69.94	70.20	-5	3,523	-0.14%
2018/02/08	1	71.30	1	71.10	70.30	0	3,476	0.00%
2018/02/07	1	70.50	3	70.67	70.00	-2	3,452	-0.06%
2018/02/06	3	70.13	1	72.10	67.40	2	3,403	0.06%
2018/02/05	3	72.33	7	73.61	73.70	-4	3,340	-0.12%
2018/02/02	1	72.40	3	72.13	71.60	-2	3,287	-0.06%
2018/02/01	3	76.07	0	0.00	74.30	3	3,291	0.09%
2018/01/31	25	74.69	6	75.17	76.10	19	3,304	0.57%
2018/01/30	10	77.10	12	76.87	75.30	-2	3,489	-0.06%
2018/01/29	4	73.63	37	74.03	75.70	-33	3,226	-1.02%
2018/01/26	3	68.70	5	69.18	68.90	-2	3,025	-0.07%
2018/01/25	0	0.00	2	66.35	65.50	-2	3,039	-0.07%
2018/01/24	3	65.80	3	65.77	65.70	0	3,137	0.00%
2018/01/23	1	66.30	2	67.10	65.80	-1	3,186	-0.03%
2018/01/22	13	66.12	1	66.30	66.20	12	3,276	0.37%
2018/01/19	19	68.92	5	69.28	67.20	14	3,328	0.42%
2018/01/18	1	66.90	0	0.00	68.10	1	3,280	0.03%
2018/01/17	0	0.00	1	66.60	66.20	-1	3,387	-0.03%
2018/01/16	1	66.70	0	0.00	66.80	1	3,491	0.03%
2018/01/15	0	0.00	14	67.07	67.30	-14	3,555	-0.39%
2018/01/12	11	66.29	3	65.90	65.90	8	3,677	0.22%
2018/01/09	2	65.35	0	0.00	65.00	2	4,237	0.05%
2018/01/08	1	65.70	1	66.50	65.00	0	4,420	0.00%
2018/01/05	1	68.00	2	67.10	67.40	-1	4,639	-0.02%
2018/01/04	4	67.15	2	66.30	67.70	2	4,687	0.04%
2018/01/03	1	64.70	0	0.00	64.50	1	4,610	0.02%
2018/01/02	0	0.00	1	63.20	64.10	-1	4,629	-0.02%