新唐 (4919)-群益金鼎-桃園券商分點個股進出

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
91.0
漲跌
▲0.4
漲幅
+0.44%
成交量
4,833張
產業
上市半導體類股
1442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－群益金鼎-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園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
2024/12/17	1	91.00	0	0.00	91.00	1	8,858	0.01%
2024/12/13	5	92.70	5	92.48	92.40	0	8,791	0.00%
2024/12/12	1	92.80	0	0.00	92.80	1	8,781	0.01%
2024/12/11	1	94.50	0	0.00	94.50	1	8,764	0.01%
2024/12/10	1	96.30	0	0.00	96.00	1	8,747	0.01%
2024/12/09	0.5	97.02	0.5	97.80	95.90	0	8,726	0.00%
2024/12/06	7	102.31	5.5	104.35	99.00	1.5	8,640	0.02%
2024/12/05	2	100.75	7.1	103.89	104.00	-5.1	8,253	-0.06%
2024/12/04	0	0.00	2	93.32	94.60	-2	7,995	-0.03%
2024/12/03	0	0.00	0	92.20	92.70	0	7,993	0.00%
2024/12/02	13	90.72	10	90.30	90.30	3	8,015	0.04%
2024/11/29	0	90.60	0	0.00	90.80	0	8,021	0.00%
2024/11/28	0	89.70	0	0.00	89.40	0	8,029	0.00%
2024/11/27	0	92.50	1.5	90.48	90.00	-1.4	8,019	-0.02%
2024/11/26	1	93.00	0	0.00	93.00	1	7,989	0.01%
2024/11/25	6	94.72	0	0.00	93.40	6	7,990	0.08%
2024/11/22	0	95.00	0	0.00	93.90	0	7,978	0.00%
2024/11/21	0.5	95.00	0	0.00	94.80	0.5	7,947	0.01%
2024/11/19	5	92.80	5	93.30	93.70	0	7,810	0.00%
2024/11/18	5	94.00	9	94.00	93.60	-4	7,793	-0.05%
2024/11/15	1	96.20	1	97.30	96.60	0	7,724	0.00%
2024/11/14	7	99.36	9	98.26	98.50	-2	7,639	-0.03%
2024/11/13	3	91.63	4	91.47	95.90	-1	7,230	-0.01%
2024/11/12	6	88.50	6	88.28	88.00	0	7,094	0.00%
2024/11/11	2	92.30	1	91.40	91.60	1	7,048	0.01%
2024/11/08	7	94.76	15	94.19	93.40	-8	7,016	-0.11%
2024/11/07	1	92.12	5	92.50	92.10	-4	6,940	-0.06%
2024/11/06	12	93.13	1	91.90	92.10	11	6,923	0.16%
2024/11/05	4	96.98	15	96.36	96.10	-11	6,732	-0.16%
2024/11/04	20.8	96.84	12	97.88	94.80	8.8	6,631	0.13%
2024/11/01	10	101.00	12	101.45	102.50	-2	6,380	-0.03%
2024/10/30	37	106.18	26	104.56	101.00	11	6,159	0.18%
2024/10/29	19	98.77	29.5	100.20	103.00	-10.5	5,205	-0.20%
2024/10/28	23	96.87	29	95.18	94.00	-6	4,467	-0.13%
2024/10/25	56.4	95.17	50	98.41	97.70	6.4	4,153	0.15%
2024/10/24	4	93.58	7	94.10	94.10	-3	3,252	-0.09%
2024/10/22	5	85.52	0	0.00	85.70	5	3,008	0.17%
2024/10/21	0	0.00	12	84.53	85.20	-12	3,049	-0.39%
2024/10/18	9	84.15	4	86.30	83.20	5	3,093	0.16%
2024/10/17	3	85.60	11	86.58	85.60	-8	3,106	-0.26%
2024/10/16	0	0.00	0	85.34	83.80	0	3,096	0.00%
2024/10/15	0	0.00	0	86.90	84.60	0	3,082	0.00%
2024/10/14	0	81.70	0	83.40	85.80	0	3,019	0.00%
2024/10/11	0.2	81.00	1	81.60	82.00	-0.8	2,994	-0.03%
2024/10/09	5	81.64	0	0.00	81.50	5	2,992	0.17%
2024/10/07	0	0.00	1	84.00	84.00	-1	3,022	-0.03%
2024/10/04	0	84.70	2	83.40	83.00	-2	3,089	-0.06%
2024/10/01	3	85.23	1.1	85.17	85.20	2	3,163	0.06%
2024/09/30	16	87.39	3	88.21	85.70	13	3,197	0.41%
2024/09/27	4	87.03	10	86.58	87.60	-6	3,175	-0.19%
2024/09/26	5	82.88	12	83.88	82.20	-7	3,212	-0.22%
2024/09/25	0	0.00	1.1	81.99	82.00	-1.1	3,261	-0.03%
2024/09/24	1	79.13	0	0.00	79.60	1	3,372	0.03%
2024/09/23	6	81.05	0	0.00	80.80	6	3,359	0.18%
2024/09/20	0	0.00	2	81.25	81.80	-2	3,383	-0.06%
2024/09/19	0	0.00	1	79.00	80.30	-1	3,435	-0.03%
2024/09/18	2	80.00	0	0.00	78.90	2	3,546	0.06%
2024/09/13	2	80.10	1	80.40	80.80	1	3,651	0.03%
2024/09/10	2	79.25	0	0.00	78.40	2	3,726	0.05%
2024/09/09	1	78.30	0	0.00	80.90	1	3,714	0.03%
2024/09/05	0	0.00	0.1	81.20	81.10	-0.1	3,712	0.00%
2024/09/03	4	86.70	0	0.00	85.20	4	3,704	0.11%
2024/08/30	0	0.00	2	88.90	89.10	-2	3,665	-0.05%
2024/08/28	0	0.00	1	88.00	88.70	-1	3,674	-0.03%
2024/08/26	2	89.90	0	0.00	89.20	2	3,668	0.05%
2024/08/23	2	88.00	0	0.00	88.00	2	3,683	0.05%
2024/08/21	0	87.60	0	0.00	87.20	0	3,792	0.00%
2024/08/20	2	88.70	2	88.10	87.70	0	3,773	0.00%
2024/08/19	10	87.38	5	86.90	87.60	5	3,759	0.13%
2024/08/16	3	86.20	12	86.22	86.00	-9	3,751	-0.24%
2024/08/15	5	85.50	1	86.20	85.30	4	3,773	0.11%
2024/08/14	5.1	84.83	3	85.10	85.70	2.1	3,772	0.05%
2024/08/13	4	83.30	1	84.50	83.20	3	3,757	0.08%
2024/08/12	3	83.97	7	83.76	83.80	-4	3,727	-0.11%
2024/08/09	4	82.53	6	81.57	81.20	-2	3,688	-0.05%
2024/08/08	3	82.07	3	83.20	81.20	0	3,602	0.00%
2024/08/07	4	86.00	2.1	83.06	87.00	1.9	3,528	0.05%
2024/08/06	31.1	81.50	30	81.50	81.50	1.1	3,419	0.03%
2024/08/05	2.1	90.50	0	0.00	90.50	2.1	3,270	0.06%
2024/08/02	3.3	101.84	28	102.21	100.50	-24.7	3,266	-0.76%
2024/08/01	1	107.50	0	0.00	108.00	1	3,204	0.03%
2024/07/31	1.1	105.23	0	0.00	105.00	1.1	3,270	0.03%
2024/07/30	1.1	111.09	0	0.00	109.50	1.1	3,225	0.03%
2024/07/29	0.1	114.00	0	0.00	113.00	0.1	3,220	0.00%
2024/07/26	0	0.00	0.9	116.50	115.50	-0.9	3,218	-0.03%
2024/07/23	0	0.00	0.1	116.50	118.00	-0.1	3,230	0.00%
2024/07/19	3	118.50	1	118.50	118.50	2	3,193	0.06%
2024/07/18	2.1	121.24	0	0.00	121.00	2.1	3,175	0.07%
2024/07/17	2	123.00	1	122.50	122.50	1	3,146	0.03%
2024/07/15	1	123.00	0	0.00	123.00	1	3,226	0.03%
2024/07/11	2	123.50	0	0.00	123.50	2	3,298	0.06%
2024/07/10	5	124.50	0	0.00	123.50	5	3,320	0.15%
2024/07/09	5	123.70	0	0.00	124.00	5	3,342	0.15%
2024/07/08	9	125.00	0	0.00	124.00	9	3,313	0.27%
2024/07/05	1	127.50	7	127.21	128.50	-6	3,254	-0.18%
2024/07/04	3	125.33	0	0.00	126.00	3	3,194	0.09%
2024/07/03	2	125.00	0	0.00	126.50	2	3,131	0.06%
2024/07/02	0	0.00	6.1	125.51	126.50	-6.1	3,033	-0.20%
2024/07/01	6.1	124.25	2	125.50	124.50	4.1	2,893	0.14%
2024/06/28	14	128.46	0	0.00	128.00	14	2,765	0.51%
2024/06/27	1	128.50	2	128.00	132.00	-1	2,561	-0.04%
2024/06/26	4	131.88	1	131.50	130.00	3	2,515	0.12%
2024/06/25	2	128.75	1	131.00	131.00	1	2,413	0.04%
2024/06/24	2	128.50	2	128.25	129.00	0	2,300	0.00%
2024/06/21	0	0.00	5	129.30	128.50	-5	2,206	-0.23%
2024/06/20	0	128.50	0	0.00	127.50	0	2,130	0.00%
2024/06/19	2	126.00	0	0.00	125.50	2	2,123	0.09%
2024/06/18	3	127.50	3	127.83	128.00	0	2,129	0.00%
2024/06/17	18	127.50	12	126.13	127.00	6	2,133	0.28%
2024/06/14	4	123.88	0	0.00	124.00	4	2,117	0.19%
2024/06/13	8	124.38	0	0.00	124.50	8	2,115	0.38%
2024/06/12	0	0.00	1	126.00	125.00	-1	2,110	-0.05%
2024/06/11	1	124.00	5	126.20	125.00	-4	2,093	-0.19%
2024/06/07	4	123.50	0	0.00	123.50	4	2,092	0.19%
2024/06/06	1.1	123.54	0	0.00	123.50	1.1	2,091	0.05%
2024/06/04	1	124.50	0	0.00	124.50	1	2,142	0.05%
2024/06/03	1	126.00	0	0.00	125.50	1	2,168	0.05%
2024/05/31	2	129.00	1	129.50	128.00	1	2,163	0.05%
2024/05/28	0	0.00	6	129.92	131.50	-6	2,142	-0.28%
2024/05/27	1	123.50	0	0.00	123.00	1	2,040	0.05%
2024/05/24	0	0.00	1	124.50	124.50	-1	2,047	-0.05%
2024/05/21	0	127.50	0	0.00	127.00	0	2,064	0.00%
2024/05/20	0	0.00	2	124.75	124.50	-2	2,037	-0.10%
2024/05/15	0	0.00	4	124.25	125.00	-4	2,074	-0.19%
2024/05/14	0	123.50	1	123.50	123.00	-1	2,101	-0.05%
2024/05/13	3	122.83	0.2	123.50	122.50	2.9	2,115	0.13%
2024/05/10	0	0.00	2	124.50	123.00	-2	2,115	-0.09%
2024/05/09	3	123.00	0	0.00	122.50	3	2,111	0.14%
2024/05/08	3	123.67	0	0.00	124.00	3	2,097	0.14%
2024/05/07	0	0.00	2	125.50	126.00	-2	2,083	-0.10%
2024/05/06	4	125.00	9	124.50	123.50	-5	2,067	-0.24%
2024/05/03	1	130.00	1	133.00	130.00	0	1,987	0.00%
2024/05/02	0	0.00	3	130.83	131.50	-3	1,970	-0.15%
2024/04/30	2	128.75	0	0.00	129.50	2	1,963	0.10%
2024/04/29	12	130.88	2	133.00	130.50	10	1,951	0.51%
2024/04/26	0	0.00	7	129.79	130.50	-7	1,912	-0.37%
2024/04/25	5	128.30	0	0.00	127.50	5	1,914	0.26%
2024/04/24	0	129.75	2	131.00	131.50	-2	1,911	-0.10%
2024/04/23	1	129.00	1	129.00	128.00	0	1,909	0.00%
2024/04/19	6	128.67	0	0.00	127.00	6	1,898	0.32%
2024/04/18	0	0.00	6	130.92	132.50	-6	1,831	-0.33%
2024/04/17	1	128.54	0	0.00	129.00	1	1,775	0.06%
2024/04/16	3	126.17	0	0.00	127.50	3	1,755	0.17%
2024/04/15	0	0.00	0	129.50	129.00	0	1,793	0.00%
2024/04/12	0	129.00	1	129.00	129.50	-1	1,774	-0.06%
2024/04/10	10	128.60	9	128.83	127.50	1	1,826	0.06%
2024/04/09	3	125.50	0	0.00	127.00	3	1,824	0.16%
2024/04/03	1	126.00	1	126.00	127.00	0	1,836	0.00%
2024/04/02	0	0.00	1	126.50	126.50	-1	1,884	-0.05%
2024/03/29	10	125.00	10	122.50	122.50	0	1,858	0.00%
2024/03/27	0	124.50	2	124.50	123.50	-2	1,845	-0.11%
2024/03/26	1	122.50	2	122.50	122.00	-1	1,831	-0.05%
2024/03/25	1	123.00	0	0.00	123.00	1	1,834	0.05%
2024/03/22	0	124.00	1	123.00	123.50	-1	1,847	-0.05%
2024/03/21	1	123.00	0	0.00	122.00	1	1,896	0.05%
2024/03/20	0	0.00	1	124.00	123.00	-1	1,956	-0.05%
2024/03/19	0	0.00	2	123.50	121.50	-2	2,010	-0.10%
2024/03/18	3	120.50	0	0.00	121.50	3	2,013	0.15%
2024/03/15	1	121.00	1	120.00	120.00	0	2,010	0.00%
2024/03/13	2	121.50	0	0.00	122.00	2	2,048	0.10%
2024/03/12	5	124.50	0	0.00	124.00	5	2,096	0.24%
2024/03/11	0	125.50	0	0.00	125.00	0	2,118	0.00%
2024/03/08	1	122.00	0	0.00	122.00	1	2,162	0.05%
2024/03/07	2	125.25	0.1	126.00	125.50	1.9	2,176	0.09%
2024/03/06	2	128.00	0	0.00	127.00	2	2,210	0.09%
2024/03/05	1	128.50	1	128.50	128.50	0	2,317	0.00%
2024/03/04	1	129.00	11	129.00	129.50	-10	2,578	-0.39%
2024/02/29	1	128.50	1	128.00	129.00	0	2,825	0.00%
2024/02/27	2	130.50	2	131.50	128.50	0	2,883	0.00%
2024/02/23	1	132.50	1	133.00	131.00	0	3,044	0.00%
2024/02/21	0	131.50	0	0.00	131.00	0	3,088	0.00%
2024/02/20	2	132.25	2	131.00	131.50	0	3,139	0.00%
2024/02/19	2	131.75	0	0.00	132.50	2	3,190	0.06%
2024/02/16	0	129.25	0	0.00	128.50	0	3,428	0.00%
2024/02/15	0	128.50	0	0.00	128.50	0	3,434	0.00%
2024/02/01	0	128.50	0	0.00	129.00	0	3,452	0.00%
2024/01/31	0	129.50	0	0.00	128.50	0	3,460	0.00%
2024/01/30	1	129.00	0	0.00	129.00	1	3,478	0.03%
2024/01/29	2	129.75	0	0.00	130.50	2	3,503	0.06%
2024/01/26	2	130.50	1	129.50	129.50	1	3,572	0.03%
2024/01/25	1	132.00	0	0.00	131.00	1	3,604	0.03%
2024/01/24	4	131.75	1	131.00	131.00	3	3,620	0.08%
2024/01/22	0	134.21	1	134.00	133.50	-1	3,639	-0.03%
2024/01/18	1	131.00	0	0.00	130.00	1	3,651	0.03%
2024/01/17	2	133.75	3	134.50	130.00	-1	3,651	-0.03%
2024/01/16	3	135.33	0	0.00	135.50	3	3,627	0.08%
2024/01/12	0	0.00	1	135.50	134.50	-1	3,671	-0.03%
2024/01/11	0	0.00	1	136.00	136.00	-1	3,698	-0.03%
2024/01/09	5	135.00	3	134.73	135.00	2	3,800	0.05%
2024/01/08	1	139.50	2	139.00	138.00	-1	3,792	-0.03%
2024/01/04	1	141.00	0	0.00	141.00	1	3,817	0.03%
2024/01/03	3	142.67	0	0.00	142.00	3	3,801	0.08%
2024/01/02	0.2	141.50	0	0.00	141.50	0.2	3,795	0.00%
2023/12/29	1	141.50	0	0.00	142.00	1	3,793	0.03%
2023/12/28	0	143.50	1	144.00	142.00	-1	3,785	-0.03%
2023/12/26	1	139.00	0	0.00	140.00	1	3,729	0.03%
2023/12/25	0	139.00	1	140.00	140.00	-1	3,726	-0.03%
2023/12/22	1.3	138.12	0	0.00	139.50	1.3	3,734	0.03%
2023/12/21	0.1	137.00	0	0.00	137.50	0.1	3,727	0.00%
2023/12/19	0.1	139.51	0	0.00	139.00	0.1	3,752	0.00%
2023/12/18	1.2	137.50	0	0.00	137.50	1.2	3,749	0.03%
2023/12/15	1.2	144.25	1.1	141.05	141.00	0.1	3,721	0.00%
2023/12/14	1	147.02	3	147.33	148.50	-2	3,738	-0.05%
2023/12/13	1.1	143.10	1	145.00	143.50	0.1	3,695	0.00%
2023/12/12	0	0.00	2	144.50	145.00	-2	3,705	-0.05%
2023/12/08	0	0.00	1	143.00	143.00	-1	3,889	-0.03%
2023/12/07	2	142.26	0	142.00	142.00	2	3,886	0.05%
2023/12/06	2	145.75	8	145.50	145.50	-6	3,856	-0.16%
2023/12/05	0	0.00	1	146.00	146.00	-1	3,838	-0.03%
2023/12/04	1	151.00	5	149.50	149.50	-4	3,806	-0.11%
2023/12/01	12	149.71	14	149.43	149.50	-2	3,798	-0.05%
2023/11/30	1	148.50	4	148.50	148.50	-3	3,801	-0.08%
2023/11/29	3	148.67	4	149.37	149.50	-1	3,692	-0.03%
2023/11/28	2	142.50	1	143.98	144.00	1	3,441	0.03%
2023/11/27	5	144.09	4	143.50	141.50	1	3,349	0.03%
2023/11/24	4	140.50	1	140.00	139.00	3	3,216	0.09%
2023/11/22	5	138.80	2	140.25	140.50	3	3,120	0.10%
2023/11/21	1	137.50	1	138.00	138.00	0	3,036	0.00%
2023/11/20	0	0.00	2	138.25	138.50	-2	3,037	-0.07%
2023/11/17	1	138.50	3	137.83	138.50	-2	3,057	-0.07%
2023/11/16	1	137.52	0	0.00	136.50	1	3,041	0.03%
2023/11/15	11	136.14	23.5	137.74	138.00	-12.5	3,016	-0.41%
2023/11/14	0	132.50	0	0.00	133.00	0	2,750	0.00%
2023/11/13	1	132.00	1	132.50	132.50	0	2,771	0.00%
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	1	130.50	1	131.00	131.00	0	2,786	0.00%
2023/11/06	5	128.00	5	128.50	128.50	0	2,818	0.00%
2023/11/03	6	129.00	4	127.50	127.50	2	2,829	0.07%
2023/11/02	1	130.50	0	0.00	131.00	1	2,812	0.04%
2023/11/01	0	0.00	1	128.50	128.50	-1	2,820	-0.04%
2023/10/31	0	127.50	0	0.00	127.00	0	2,866	0.00%
2023/10/30	1	126.00	4	127.00	128.00	-3	2,994	-0.10%
2023/10/27	1	126.50	0	0.00	125.50	1	3,209	0.03%
2023/10/26	2	127.00	0	126.50	127.00	2	3,431	0.06%
2023/10/25	1	130.00	9	131.28	129.00	-8	3,545	-0.23%
2023/10/24	0	0.00	1	128.00	130.00	-1	3,591	-0.03%
2023/10/23	10	130.00	10	131.00	128.00	0	3,647	0.00%
2023/10/20	2	131.26	2	132.00	132.50	0	3,681	0.00%
2023/10/19	7	131.00	3	131.00	132.50	4	3,759	0.11%
2023/10/18	4	133.00	1	130.50	130.00	3	3,850	0.08%
2023/10/13	0	0.00	1	130.00	131.00	-1	4,309	-0.02%
2023/10/12	0	0.00	0.1	126.00	128.50	-0.1	4,332	0.00%
2023/10/11	3.4	127.35	1	128.00	126.00	2.4	4,416	0.05%
2023/10/06	1.2	125.82	3	127.50	128.00	-1.8	4,463	-0.04%
2023/10/05	3	124.83	2	125.50	126.50	1	4,468	0.02%
2023/10/04	1	124.00	0	0.00	125.00	1	4,493	0.02%
2023/10/03	4	125.50	1	126.50	125.00	3	4,518	0.07%
2023/10/02	0	0.00	0.4	126.61	126.00	-0.4	4,591	-0.01%
2023/09/27	0.1	124.00	0.1	123.50	124.50	0.1	4,946	0.00%
2023/09/26	2.2	126.20	3	125.17	125.50	-0.8	5,084	-0.02%
2023/09/25	0.1	127.00	0	0.00	126.50	0.1	5,098	0.00%
2023/09/22	3	125.67	2	126.50	128.00	1	5,066	0.02%
2023/09/20	2	131.00	1	131.50	130.50	1	5,033	0.02%
2023/09/19	3	135.50	8	133.00	132.50	-5	5,046	-0.10%
2023/09/18	2	134.00	3.2	133.02	134.00	-1.2	5,004	-0.02%
2023/09/15	0.1	132.50	0	0.00	132.50	0.1	5,003	0.00%
2023/09/14	0	0.00	4	131.75	132.00	-4	4,990	-0.08%
2023/09/13	4	131.63	4	131.38	130.00	0	4,971	0.00%
2023/09/12	0	0.00	4	129.00	128.50	-4	4,885	-0.08%
2023/09/11	2	127.75	0	0.00	126.50	2	4,966	0.04%
2023/09/08	1	127.00	1	128.00	127.00	0	5,039	0.00%
2023/09/07	1	129.50	3	128.17	127.50	-2	5,196	-0.04%
2023/09/05	1.1	126.60	122	126.76	128.50	-121	5,203	-2.32%	大賣/鉅額交易
2023/09/04	2	122.50	2	123.50	123.50	0	5,169	0.00%
2023/09/01	0	0.00	1	124.00	123.50	-1	5,171	-0.02%
2023/08/31	2	124.00	0	0.00	123.50	2	5,189	0.04%
2023/08/30	0	0.00	3	122.83	123.00	-3	5,256	-0.06%
2023/08/29	1	117.50	0	0.00	120.00	1	5,283	0.02%
2023/08/28	1	120.00	1	119.50	120.00	0	5,292	0.00%
2023/08/24	1	120.50	0	0.00	120.50	1	5,383	0.02%
2023/08/23	3	118.33	1	120.50	121.50	2	5,455	0.04%
2023/08/22	2	120.25	1	120.00	120.00	1	5,447	0.02%
2023/08/21	1	122.50	1	122.00	121.50	0	5,471	0.00%
2023/08/18	1	125.00	0	0.00	125.00	1	5,494	0.02%
2023/08/16	0	0.00	5	124.60	125.50	-5	5,510	-0.09%
2023/08/11	0	0.00	1	124.50	124.00	-1	5,709	-0.02%
2023/08/10	1	125.00	3	124.17	124.50	-2	5,803	-0.03%
2023/08/08	0	0.00	1	129.00	130.00	-1	5,864	-0.02%
2023/08/07	1	126.00	2	127.75	129.00	-1	5,915	-0.02%
2023/08/04	1	125.00	1	126.00	126.50	0	5,943	0.00%
2023/08/02	6.1	129.56	3	127.00	126.50	3.1	6,058	0.05%
2023/08/01	10	139.15	23.1	134.22	133.00	-13.1	6,000	-0.22%
2023/07/31	4	138.88	7.2	138.07	140.00	-3.2	5,836	-0.05%
2023/07/28	27.2	141.63	14.2	141.49	142.00	13	5,698	0.23%
2023/07/27	12	137.76	10	139.50	139.50	2	5,616	0.04%
2023/07/26	1	139.00	0	0.00	136.50	1	5,628	0.02%
2023/07/25	7	140.50	6	139.50	139.00	1	5,618	0.02%
2023/07/24	2	139.25	7	140.29	140.00	-5	5,584	-0.09%
2023/07/20	6	144.42	5	142.10	142.00	1	5,673	0.02%
2023/07/19	8	143.13	10.3	143.13	141.50	-2.3	5,475	-0.04%
2023/07/18	6	139.33	7	140.00	141.00	-1	5,344	-0.02%
2023/07/17	3	137.33	6	138.17	138.00	-3	5,173	-0.06%
2023/07/14	3	136.83	9	136.28	137.00	-6	5,169	-0.12%
2023/07/13	1	132.50	2	133.25	133.00	-1	5,120	-0.02%
2023/07/12	1	133.50	2	133.00	131.50	-1	5,077	-0.02%
2023/07/11	4	133.63	0	0.00	133.50	4	5,062	0.08%
2023/07/10	5	131.00	0	0.00	131.00	5	5,068	0.10%
2023/07/07	4	130.75	1.1	130.57	131.00	3	5,071	0.06%
2023/07/06	4	136.88	1	136.00	134.00	3	5,046	0.06%
2023/07/05	24	137.81	18	136.17	136.00	6	4,982	0.12%
2023/07/04	4	133.50	10.2	134.89	135.50	-6.2	4,758	-0.13%
2023/07/03	2	128.75	0	0.00	129.00	2	4,642	0.04%
2023/06/30	0	0.00	1	127.50	128.50	-1	4,718	-0.02%
2023/06/27	1.1	129.00	0	0.00	128.00	1.1	5,056	0.02%
2023/06/26	2	128.50	4	128.75	131.00	-2	5,095	-0.04%
2023/06/21	4	128.00	0	0.00	128.00	4	5,190	0.08%
2023/06/19	3	132.67	1	131.00	130.50	2	5,642	0.04%
2023/06/16	0.2	132.00	2	132.00	131.50	-1.8	5,638	-0.03%
2023/06/15	1	134.50	3.2	132.47	134.00	-2.2	5,682	-0.04%
2023/06/14	6.2	131.52	3	132.00	130.50	3.2	5,637	0.06%
2023/06/13	2	134.50	9	134.89	135.00	-7	5,582	-0.13%
2023/06/12	1	130.50	1.2	128.67	130.50	-0.2	5,487	0.00%
2023/06/08	1.3	127.00	1	127.50	126.00	0.3	5,502	0.00%
2023/06/07	0	0.00	1	128.50	129.00	-1	5,548	-0.02%
2023/06/06	2	127.75	1	127.00	127.00	1	5,595	0.02%
2023/06/05	4	127.75	4.2	129.50	130.00	-0.2	5,624	0.00%
2023/06/02	2.2	126.78	4	126.88	127.00	-1.8	5,665	-0.03%
2023/06/01	2.1	127.52	1	127.00	127.00	1.1	5,927	0.02%
2023/05/31	0	0.00	0.2	129.50	129.00	-0.2	6,015	0.00%
2023/05/30	5.2	128.44	4	129.25	129.00	1.2	6,057	0.02%
2023/05/29	1	130.00	5	129.80	130.50	-4	6,039	-0.07%
2023/05/26	1	126.00	1	125.50	125.50	0	6,126	0.00%
2023/05/25	0	0.00	11	125.50	125.50	-11	6,300	-0.17%
2023/05/24	13	124.92	0	0.00	124.50	13	6,388	0.20%
2023/05/23	0	0.00	1	127.00	127.50	-1	6,466	-0.02%
2023/05/22	1	125.50	1	127.50	127.00	0	6,636	0.00%
2023/05/19	4	127.38	2	127.75	126.00	2	6,787	0.03%
2023/05/18	2	126.25	8	125.69	125.50	-6	6,762	-0.09%
2023/05/17	1	123.00	0	0.00	123.00	1	6,795	0.01%
2023/05/16	4.1	122.63	3	122.17	121.50	1.1	6,830	0.02%
2023/05/15	41	123.23	1	124.00	122.50	40	6,814	0.59%
2023/05/12	20	123.00	0	0.00	125.50	20	6,893	0.29%
2023/05/11	48.1	125.13	2	125.75	124.00	46.1	6,930	0.67%
2023/05/10	1	125.00	0	0.00	129.50	1	7,124	0.01%
2023/05/09	30.1	127.49	0	0.00	126.50	30.1	7,217	0.42%
2023/05/08	1	133.50	1	134.00	133.50	0	7,224	0.00%
2023/05/05	1	133.50	2	133.00	133.50	-1	7,405	-0.01%
2023/05/04	8	131.19	5	131.50	131.50	3	7,952	0.04%
2023/05/02	5	131.50	3	131.33	131.00	2	8,292	0.02%
2023/04/28	4	130.88	1	131.00	133.00	3	8,374	0.04%
2023/04/27	1	128.00	3	130.17	129.50	-2	8,347	-0.02%
2023/04/26	1	128.50	1	129.00	130.50	0	8,364	0.00%
2023/04/25	8	132.19	3	134.33	130.00	5	8,288	0.06%
2023/04/21	7	140.57	3	140.17	139.00	4	8,332	0.05%
2023/04/20	3	142.50	2	142.00	142.50	1	8,360	0.01%
2023/04/19	1	144.57	0	0.00	143.50	1	8,468	0.01%
2023/04/18	1	150.43	1	148.00	147.00	0	8,422	0.00%
2023/04/17	0	149.50	1	149.00	149.00	-1	8,406	-0.01%
2023/04/14	1	148.00	2	148.75	148.50	-1	8,401	-0.01%
2023/04/13	2	148.00	4	148.00	147.00	-2	8,416	-0.02%
2023/04/12	0	0.00	2	151.00	150.00	-2	8,401	-0.02%
2023/04/11	1	149.50	3	150.33	150.00	-2	8,409	-0.02%
2023/04/10	2	149.50	1	148.50	149.00	1	8,400	0.01%
2023/04/06	1	146.50	1	148.00	148.00	0	8,373	0.00%
2023/03/31	1	149.50	3	149.67	149.50	-2	8,403	-0.02%
2023/03/30	4	146.75	2	146.00	148.50	2	8,360	0.02%
2023/03/29	7	144.71	4	143.13	143.00	3	8,337	0.04%
2023/03/28	7	147.21	5.1	147.24	146.00	1.9	8,476	0.02%
2023/03/27	2	152.75	0	0.00	151.50	2	8,360	0.02%
2023/03/24	3	156.00	4	156.88	155.50	-1	8,339	-0.01%
2023/03/23	10	159.20	14.1	156.43	159.50	-4.1	8,267	-0.05%
2023/03/22	3	149.33	3	149.50	150.00	0	7,933	0.00%
2023/03/21	2.2	148.41	0	0.00	147.00	2.2	7,914	0.03%
2023/03/20	1	148.50	2	148.50	148.00	-1	7,914	-0.01%
2023/03/17	1	146.00	1	147.50	148.00	0	7,991	0.00%
2023/03/15	11	149.00	12	149.54	147.00	-1	8,154	-0.01%
2023/03/14	0	0.00	2	146.50	147.00	-2	8,204	-0.02%
2023/03/13	0	0.00	2	142.75	145.50	-2	8,335	-0.02%
2023/03/10	3	145.83	1	145.00	145.00	2	8,362	0.02%
2023/03/09	2	149.75	1	148.50	148.50	1	8,462	0.01%
2023/03/08	1	149.50	0	0.00	150.00	1	8,439	0.01%
2023/03/07	6	148.17	3	148.50	148.50	3	8,528	0.04%
2023/03/06	6	153.92	6.4	155.16	151.50	-0.4	8,498	0.00%
2023/03/03	2	150.25	7.4	150.39	150.50	-5.4	8,334	-0.06%
2023/03/02	2	148.00	1	149.00	148.00	1	8,660	0.01%
2023/03/01	0	0.00	3	147.83	149.50	-3	8,852	-0.03%
2023/02/24	4	149.25	9.1	148.79	147.50	-5.1	9,086	-0.06%
2023/02/23	9	147.83	11	148.45	149.50	-2	9,028	-0.02%
2023/02/22	5.1	141.61	2	142.00	142.50	3.1	9,014	0.03%
2023/02/21	2	145.00	1	145.00	145.50	1	9,132	0.01%
2023/02/20	6	143.25	1	143.50	143.50	5	9,533	0.05%
2023/02/17	9	143.28	6	143.75	144.50	3	9,521	0.03%
2023/02/16	2	146.75	2	147.25	149.00	0	9,440	0.00%
2023/02/15	8.4	146.76	6	146.17	145.00	2.4	9,608	0.02%
2023/02/14	3	148.67	0	0.00	145.50	3	9,519	0.03%
2023/02/13	2.1	147.26	3	148.33	147.50	-0.9	9,556	-0.01%
2023/02/10	5	148.40	6	149.17	147.50	-1	9,660	-0.01%
2023/02/09	5	152.40	3	153.83	150.50	2	9,805	0.02%
2023/02/08	13.3	152.56	16.1	153.01	154.00	-2.8	9,831	-0.03%
2023/02/07	4	147.25	2	147.50	148.50	2	9,742	0.02%
2023/02/06	3	147.67	9	149.11	148.50	-6	9,772	-0.06%
2023/02/03	3.1	149.84	5.2	149.46	151.50	-2.1	9,674	-0.02%
2023/02/02	21	147.17	18	146.89	147.00	3	9,537	0.03%
2023/02/01	8	137.75	16.2	135.46	142.00	-8.2	9,089	-0.09%
2023/01/31	1	131.00	1	130.00	129.50	0	8,855	0.00%
2023/01/30	2	131.00	13	129.96	130.50	-11	8,906	-0.12%
2023/01/17	1	124.50	2	125.00	126.00	-1	8,856	-0.01%
2023/01/16	0	0.00	5	125.80	125.50	-5	8,966	-0.06%
2023/01/13	0	0.00	1	124.50	124.00	-1	8,992	-0.01%
2023/01/12	1	126.50	5	126.20	125.50	-4	9,057	-0.04%
2023/01/11	0	0.00	4.1	125.34	125.50	-4.1	9,041	-0.05%
2023/01/10	3	124.00	5	123.50	123.50	-2	9,085	-0.02%
2023/01/09	1	122.00	11.2	122.26	123.50	-10.2	9,169	-0.11%
2023/01/06	0	0.00	3	118.00	118.00	-3	9,206	-0.03%
2023/01/05	3	116.00	0	0.00	115.50	3	9,376	0.03%
2023/01/04	1	117.00	0	0.00	117.50	1	9,454	0.01%
2023/01/03	5	118.00	0	0.00	118.00	5	9,535	0.05%
2022/12/30	1	118.00	0	0.00	115.00	1	9,554	0.01%
2022/12/29	1	114.46	0	0.00	116.50	1	9,620	0.01%
2022/12/28	6	115.01	6	115.17	114.00	0	9,815	0.00%
2022/12/27	1	117.50	0	0.00	118.00	1	9,880	0.01%
2022/12/23	3	117.00	2	116.50	117.00	1	10,116	0.01%
2022/12/22	0	0.00	2	122.00	119.50	-2	10,179	-0.02%
2022/12/21	4	120.50	3	121.83	120.00	1	10,261	0.01%
2022/12/20	9	122.11	8	121.88	118.50	1	10,300	0.01%
2022/12/16	1.1	120.04	1	120.50	121.00	0.1	10,373	0.00%
2022/12/15	8	123.44	10	123.85	123.50	-2	10,490	-0.02%
2022/12/14	1	124.50	5	123.30	125.00	-4	10,525	-0.04%
2022/12/13	0.1	120.30	1	120.00	120.00	-1	10,613	-0.01%
2022/12/12	1	122.00	0	0.00	122.00	1	10,622	0.01%
2022/12/09	3	123.33	2	126.00	121.50	1	10,681	0.01%
2022/12/08	7	122.21	11	122.82	124.00	-4	10,619	-0.04%
2022/12/07	2.1	121.01	1	118.50	118.50	1.1	10,585	0.01%
2022/12/06	7	125.29	5	126.20	124.00	2	10,914	0.02%
2022/12/05	4	127.00	2	126.75	127.00	2	10,858	0.02%
2022/12/02	2	124.25	4	124.25	124.50	-2	10,783	-0.02%
2022/12/01	1	123.50	26	124.21	123.50	-25	10,825	-0.23%
2022/11/30	0	0.00	2	120.50	121.00	-2	10,891	-0.02%
2022/11/29	17	120.09	18	120.61	120.50	-1	10,954	-0.01%
2022/11/28	4.2	119.48	11	121.41	122.00	-6.8	10,869	-0.06%
2022/11/25	17	121.47	2	121.50	120.00	15	10,880	0.14%
2022/11/24	18.2	126.52	17.2	126.03	123.50	1	10,847	0.01%
2022/11/23	9	123.17	10	123.20	122.50	-1	10,472	-0.01%
2022/11/22	9	121.56	12	121.71	122.00	-3	10,331	-0.03%
2022/11/21	4	118.38	13	118.08	118.00	-9	10,324	-0.09%
2022/11/18	19	118.34	2	116.00	115.50	17	10,538	0.16%
2022/11/17	7	120.86	4	121.50	121.00	3	10,446	0.03%
2022/11/16	6	119.75	13	119.77	123.00	-7	10,300	-0.07%
2022/11/15	4	112.50	13.1	113.27	116.00	-9.1	9,870	-0.09%
2022/11/14	3	111.00	1	110.00	111.00	2	10,112	0.02%
2022/11/11	8	112.63	17	112.21	109.50	-9	10,391	-0.09%
2022/11/10	1	108.50	1	110.50	110.00	0	10,306	0.00%
2022/11/09	3	109.33	2.1	109.49	109.50	1	10,425	0.01%
2022/11/08	5	110.00	8	110.50	107.50	-3	10,680	-0.03%
2022/11/07	23	105.57	23	107.96	107.50	0	10,829	0.00%
2022/11/04	14	110.43	3	110.83	111.00	11	10,661	0.10%
2022/11/03	5	110.10	19	109.45	110.50	-14	10,550	-0.13%
2022/11/02	10	107.90	7.2	107.04	107.00	2.8	10,464	0.03%
2022/11/01	2	104.00	2	104.00	104.00	0	10,460	0.00%
2022/10/31	14	103.71	4	104.75	102.50	10	10,606	0.09%
2022/10/28	2.1	102.06	6	103.08	102.50	-3.9	10,684	-0.04%
2022/10/27	6	98.97	6	100.55	101.50	0	10,623	0.00%
2022/10/25	1	96.70	1	97.70	97.30	0	10,521	0.00%
2022/10/24	7	99.46	9	99.28	97.90	-2	10,523	-0.02%
2022/10/20	7	96.93	5	97.00	98.40	2	10,537	0.02%
2022/10/19	3	100.00	1	99.90	99.80	2	10,741	0.02%
2022/10/18	11	103.36	10	100.85	100.50	1	10,864	0.01%
2022/10/17	5	98.62	5	100.00	103.00	0	11,816	0.00%
2022/10/14	6	100.23	13	100.96	103.50	-7	12,295	-0.06%
2022/10/13	2	98.85	9	97.62	94.10	-7	12,329	-0.06%
2022/10/12	2	105.50	2	104.75	104.00	0	12,291	0.00%
2022/10/11	1	109.00	1	108.50	107.00	0	12,413	0.00%
2022/10/07	3	113.33	3	113.00	113.00	0	12,607	0.00%
2022/10/06	2	114.00	2	115.75	115.50	0	13,015	0.00%
2022/10/05	6	114.67	11	114.95	113.00	-5	13,248	-0.04%
2022/10/04	1	111.00	0	0.00	110.00	1	13,313	0.01%
2022/10/03	8	105.94	6	106.75	107.50	2	13,402	0.01%
2022/09/30	0	0.00	1	107.00	108.00	-1	13,595	-0.01%
2022/09/29	4	106.88	6	105.67	104.50	-2	13,715	-0.01%
2022/09/28	6	107.83	7	107.36	105.00	-1	13,911	-0.01%
2022/09/27	12	109.42	5	109.60	113.50	7	14,330	0.05%
2022/09/26	6	112.92	4	114.75	108.50	2	14,738	0.01%
2022/09/23	6	122.00	7	120.21	117.00	-1	15,029	-0.01%
2022/09/22	7	124.21	4	125.13	124.00	3	15,066	0.02%
2022/09/21	7	123.29	9	123.67	124.00	-2	15,104	-0.01%
2022/09/20	11	123.18	6	122.83	122.50	5	15,196	0.03%
2022/09/19	4	120.25	4	120.75	120.50	0	15,291	0.00%
2022/09/16	3	120.33	3	120.33	120.00	0	15,471	0.00%
2022/09/15	3	123.00	2	120.50	120.00	1	15,554	0.01%
2022/09/13	14	123.32	10	124.10	122.50	4	15,748	0.03%
2022/09/12	1	119.50	15	119.93	118.50	-14	15,530	-0.09%
2022/09/08	12	116.00	1	117.50	117.50	11	15,711	0.07%
2022/09/07	1	114.50	2	111.75	115.00	-1	15,940	-0.01%
2022/09/06	8	112.63	2	113.52	113.00	6	16,010	0.04%
2022/09/05	2	122.00	2	120.50	118.50	0	15,932	0.00%
2022/09/02	0	0.00	2	123.25	122.00	-2	15,939	-0.01%
2022/09/01	6	122.92	5	121.50	121.00	1	16,062	0.01%
2022/08/31	4	125.25	3	125.50	125.50	1	16,138	0.01%
2022/08/30	1	122.50	1	123.00	122.50	0	16,552	0.00%
2022/08/29	3	121.33	1	122.50	123.00	2	17,208	0.01%
2022/08/26	5	132.10	9	129.89	126.50	-4	17,514	-0.02%
2022/08/25	3	128.00	7	128.36	127.50	-4	17,347	-0.02%
2022/08/24	2	123.00	6	122.17	123.00	-4	17,193	-0.02%
2022/08/23	6	121.08	2	121.25	121.50	4	17,543	0.02%
2022/08/22	3	124.50	2	124.25	123.50	1	17,678	0.01%
2022/08/19	11	127.23	9	127.39	125.50	2	17,767	0.01%
2022/08/18	5.1	122.91	3	123.00	124.50	2.1	17,514	0.01%
2022/08/17	14	122.39	12	119.67	119.50	2	17,449	0.01%
2022/08/16	10	124.60	8	123.44	122.50	2	17,705	0.01%
2022/08/15	28	124.18	25	124.44	124.00	3	17,881	0.02%
2022/08/12	9.1	116.42	49	119.99	121.50	-39.9	18,001	-0.22%
2022/08/10	0	0.00	3	112.00	111.00	-3	18,274	-0.02%
2022/08/09	3	113.67	2	113.25	113.50	1	18,552	0.01%
2022/08/08	4	114.00	1	114.50	114.00	3	19,047	0.02%
2022/08/05	17	111.24	8	111.75	114.00	9	19,385	0.05%
2022/08/04	7	106.14	17	103.74	106.50	-10	19,606	-0.05%
2022/08/03	5	108.50	3	107.67	108.00	2	19,728	0.01%
2022/08/02	3	109.17	2	109.50	109.00	1	20,209	0.00%
2022/08/01	5	114.10	1	114.50	112.50	4	20,510	0.02%
2022/07/29	2	119.00	9	119.33	119.50	-7	21,141	-0.03%
2022/07/28	5	121.70	5	120.90	118.00	0	21,759	0.00%
2022/07/27	23	119.91	3	120.50	120.00	20	22,255	0.09%
2022/07/26	10	121.75	8	121.06	119.50	2	22,354	0.01%
2022/07/25	19	126.74	14	127.36	127.50	5	22,271	0.02%
2022/07/22	65	133.05	46	132.77	130.00	19	22,383	0.08%
2022/07/21	31	124.52	39	124.44	129.50	-8	21,594	-0.04%
2022/07/20	21	118.48	5	118.00	118.00	16	21,191	0.08%
2022/07/19	3	116.00	0	0.00	114.00	3	21,217	0.01%
2022/07/18	3	118.00	4	117.13	117.00	-1	21,378	0.00%
2022/07/15	2	114.50	1	115.00	116.00	1	21,812	0.00%
2022/07/14	10	112.00	8	112.56	114.50	2	21,730	0.01%
2022/07/13	11	114.14	4	110.00	110.00	7	21,524	0.03%
2022/07/12	4	113.13	3	112.17	112.50	1	21,510	0.00%
2022/07/11	1	118.00	11	117.55	117.50	-10	21,710	-0.05%
2022/07/08	14	116.29	3	118.67	117.00	11	21,852	0.05%
2022/07/07	10	113.80	12	116.50	117.00	-2	21,879	-0.01%
2022/07/06	6	115.50	5	115.30	112.50	1	22,093	0.00%
2022/07/05	17	116.53	30	115.75	118.00	-13	22,267	-0.06%
2022/07/04	9	120.44	11	119.09	122.00	-2	22,281	-0.01%
2022/07/01	5	128.60	5	126.80	122.50	0	22,482	0.00%
2022/06/30	6	138.58	6	136.58	136.00	0	22,408	0.00%
2022/06/29	9	138.78	12	139.00	143.00	-3	22,711	-0.01%
2022/06/28	7	141.28	5	142.30	140.50	2	22,946	0.01%
2022/06/27	5	146.80	4	151.00	147.50	1	23,468	0.00%
2022/06/24	4	140.25	3.2	141.25	140.00	0.8	23,867	0.00%
2022/06/23	1	142.00	0.2	145.47	144.00	0.8	24,329	0.00%
2022/06/22	11	147.05	7	149.14	144.00	4	24,814	0.02%
2022/06/21	11	156.18	9	155.33	156.50	2	25,557	0.01%
2022/06/20	7	160.79	6	156.83	154.00	1	26,723	0.00%
2022/06/17	7	162.71	5	163.50	167.50	2	27,070	0.01%
2022/06/16	12	171.63	9	173.44	166.00	3	27,297	0.01%
2022/06/15	6	170.58	8	171.44	170.50	-2	27,687	-0.01%
2022/06/14	5	166.80	3.2	166.57	168.00	1.8	27,861	0.01%
2022/06/13	6.1	167.41	2	167.00	166.50	4.1	27,830	0.01%
2022/06/10	17.1	172.00	4	173.00	172.50	13.1	27,999	0.05%
2022/06/09	5	175.70	2.2	175.83	176.50	2.9	27,910	0.01%
2022/06/08	12.3	177.26	6.3	177.99	175.00	6	27,819	0.02%
2022/06/07	29.2	180.71	39	180.86	182.00	-9.9	27,607	-0.04%
2022/06/06	4.1	175.42	12	176.42	176.50	-7.9	27,139	-0.03%
2022/06/02	4	172.00	9	172.67	173.00	-5	26,990	-0.02%
2022/06/01	6	173.25	7	173.79	171.50	-1	26,945	0.00%
2022/05/31	21.2	173.33	18	173.33	173.50	3.2	26,840	0.01%
2022/05/30	6	168.50	22	168.93	169.00	-16	26,547	-0.06%
2022/05/27	1	164.00	0	0.00	162.50	1	26,408	0.00%
2022/05/26	5	163.00	5	161.60	160.50	0	26,281	0.00%
2022/05/25	10	162.80	4	162.75	164.00	6	26,198	0.02%
2022/05/24	20.1	168.00	9	165.12	160.50	11.1	26,005	0.04%
2022/05/23	9.1	173.45	8.1	174.67	172.00	0.9	25,657	0.00%
2022/05/20	12.3	174.84	16.2	175.61	175.00	-3.9	25,429	-0.02%
2022/05/19	11	170.95	8.2	170.57	173.50	2.8	25,020	0.01%
2022/05/18	8.4	172.63	16	173.19	171.50	-7.6	24,878	-0.03%
2022/05/17	8	170.06	6	169.75	171.50	2	24,725	0.01%
2022/05/16	18	171.11	16	171.75	167.50	2	24,832	0.01%
2022/05/13	20	168.00	22	168.23	166.50	-2	24,511	-0.01%
2022/05/12	15	165.83	12	164.96	163.00	3	24,431	0.01%
2022/05/11	8	163.63	6	164.67	163.50	2	24,469	0.01%
2022/05/10	32	167.10	19	165.03	168.00	13	24,989	0.05%
2022/05/09	14	166.04	10	165.31	163.00	4	24,776	0.02%
2022/05/06	16	168.32	24.2	168.52	171.50	-8.2	24,525	-0.03%
2022/05/05	22	167.52	25	167.56	168.00	-3	24,166	-0.01%
2022/05/04	19	159.68	41	158.62	162.50	-22	23,768	-0.09%
2022/05/03	6	148.33	11	149.18	151.50	-5	23,539	-0.02%
2022/04/29	14	146.86	9	149.22	146.00	5	23,509	0.02%
2022/04/28	14	144.64	15	145.03	143.50	-1	23,501	0.00%
2022/04/27	12	144.71	14	142.04	145.00	-2	23,407	-0.01%
2022/04/26	6.1	147.91	3	143.50	143.50	3.1	23,610	0.01%
2022/04/25	17	152.24	10	152.15	149.00	7	23,957	0.03%
2022/04/22	21.1	160.38	5.2	159.88	159.50	15.9	24,015	0.07%
2022/04/21	35	167.34	54	165.82	166.50	-19	23,823	-0.08%
2022/04/20	9	158.11	9	160.11	159.50	0	23,299	0.00%
2022/04/19	11	159.00	3.1	160.15	158.00	7.9	23,270	0.03%
2022/04/18	6	154.17	13	154.31	156.00	-7	23,186	-0.03%
2022/04/15	26.1	157.99	14	155.89	156.50	12.1	23,015	0.05%
2022/04/14	17	166.38	10	166.65	167.00	7	22,684	0.03%
2022/04/13	18	163.28	15	163.77	163.50	3	22,437	0.01%
2022/04/12	25	161.28	17	160.97	159.00	8	22,172	0.04%
2022/04/11	49	164.87	41	163.10	160.50	8	21,872	0.04%
2022/04/08	17.2	170.99	20	172.60	173.00	-2.8	21,426	-0.01%
2022/04/07	30.1	172.37	27	172.52	172.50	3.1	20,942	0.01%
2022/04/06	9	179.89	58	178.58	180.00	-49	20,316	-0.24%
2022/04/01	26	183.75	7	183.86	183.00	19	20,023	0.09%
2022/03/31	10	195.20	12	194.79	191.00	-2	19,559	-0.01%
2022/03/30	18.1	198.24	16.2	198.31	190.50	1.9	19,221	0.01%
2022/03/29	12.1	188.12	27.2	189.76	194.50	-15.2	18,900	-0.08%
2022/03/28	30	181.97	41	181.72	177.00	-11	18,930	-0.06%
2022/03/25	24	179.04	28	179.18	179.50	-4	18,298	-0.02%
2022/03/24	59	177.69	40.2	177.40	179.00	18.8	17,766	0.11%
2022/03/23	50.1	169.96	93	171.46	175.50	-43	16,873	-0.25%
2022/03/22	34.1	156.24	22.1	156.24	160.00	12	15,827	0.08%
2022/03/21	13	153.81	31	153.66	153.50	-18	15,465	-0.12%
2022/03/18	15	150.23	28.1	150.07	149.00	-13.1	15,255	-0.09%
2022/03/17	4	145.63	16	145.59	148.50	-12	14,639	-0.08%
2022/03/16	6	141.00	4	140.00	137.00	2	14,436	0.01%
2022/03/15	17	143.79	17	145.03	138.50	0	14,460	0.00%
2022/03/14	5	144.00	6	145.50	145.00	-1	14,442	-0.01%
2022/03/11	6	143.00	4	144.25	143.00	2	14,740	0.01%
2022/03/10	20	145.18	13	145.65	143.00	7	14,906	0.05%
2022/03/09	11	142.91	11	144.23	143.50	0	15,044	0.00%
2022/03/08	7	141.43	9	141.39	140.00	-2	15,349	-0.01%
2022/03/07	2	140.75	2.1	140.61	138.00	-0.1	16,046	0.00%
2022/03/04	9	145.17	6	145.50	144.50	3	17,325	0.02%
2022/03/03	10.5	145.60	12.1	145.21	145.50	-1.6	18,951	-0.01%
2022/03/02	12	143.04	0	0.00	143.00	12	19,522	0.06%
2022/03/01	3	139.33	1	139.50	139.50	2	20,151	0.01%
2022/02/24	3	135.00	5	137.00	133.50	-2	21,396	-0.01%
2022/02/23	1	138.00	1	139.50	140.00	0	21,422	0.00%
2022/02/22	4.1	137.99	9	137.94	136.50	-4.9	21,565	-0.02%
2022/02/21	1	141.50	0	0.00	142.00	1	21,782	0.00%
2022/02/18	7	142.43	6	141.33	144.50	1	22,092	0.00%
2022/02/17	11	143.68	2	143.75	143.00	9	22,348	0.04%
2022/02/16	20	151.25	18.1	150.73	147.50	1.9	22,483	0.01%
2022/02/15	7	147.21	14	147.43	145.50	-7	22,383	-0.03%
2022/02/14	19	146.00	4	145.00	143.50	15	22,227	0.07%
2022/02/11	9	149.22	50.1	151.12	152.00	-41.1	22,140	-0.19%
2022/02/10	23	150.20	32.1	149.70	147.50	-9.1	21,979	-0.04%
2022/02/09	8	145.88	9	147.39	143.00	-1	21,281	0.00%
2022/02/08	2	144.50	2	144.50	145.00	0	21,042	0.00%
2022/02/07	13	146.19	14	146.18	144.00	-1	21,124	0.00%
2022/01/26	9	142.05	14	142.14	143.00	-5	20,884	-0.02%
2022/01/25	3.1	140.02	10	141.45	140.50	-6.9	20,809	-0.03%
2022/01/24	6	136.17	7	135.79	138.50	-1	20,593	0.00%
2022/01/21	4	137.75	1	140.50	135.00	3	20,604	0.01%
2022/01/20	4	139.88	7	140.64	142.00	-3	20,533	-0.01%
2022/01/19	18.2	139.99	18	139.64	140.50	0.2	20,662	0.00%
2022/01/18	23	137.22	34	138.07	139.00	-11	20,828	-0.05%
2022/01/17	6	127.17	9	129.00	131.00	-3	20,616	-0.01%
2022/01/14	6	121.50	10	122.75	124.00	-4	21,152	-0.02%
2022/01/13	7	127.14	2	126.25	126.00	5	21,889	0.02%
2022/01/12	18	128.17	13	127.92	126.50	5	22,179	0.02%
2022/01/11	13.5	133.59	10	134.60	130.50	3.5	22,287	0.02%
2022/01/10	5	129.70	8	135.94	137.00	-3	22,311	-0.01%
2022/01/07	8	133.81	21	133.40	131.00	-13	22,444	-0.06%
2022/01/06	4	137.50	9	137.94	138.00	-5	22,628	-0.02%
2022/01/05	4	141.13	1	141.00	139.50	3	22,911	0.01%
2022/01/04	17	146.12	8.2	144.66	143.50	8.9	23,052	0.04%
2022/01/03	4	141.00	5	140.70	141.00	-1	23,537	0.00%
2021/12/30	9.1	140.94	1	141.00	141.00	8.1	23,999	0.03%
2021/12/29	2.1	144.69	9	144.56	142.00	-6.9	24,430	-0.03%
2021/12/28	3	142.67	5	143.30	143.50	-2	24,848	-0.01%
2021/12/27	3	142.50	12	142.96	142.50	-9	25,173	-0.04%
2021/12/24	1	144.00	0	0.00	143.00	1	25,512	0.00%
2021/12/23	46	149.37	54	145.95	145.00	-8	25,614	-0.03%
2021/12/22	115	147.00	47.5	148.59	145.50	67.5	25,562	0.26%	大買/
2021/12/21	6	140.67	2	139.50	139.50	4	25,152	0.02%
2021/12/20	8	140.81	22	142.02	139.00	-14	25,892	-0.05%
2021/12/17	4	143.75	125	143.08	144.50	-121	26,456	-0.46%	大賣/鉅額交易
2021/12/16	57.3	146.65	8	147.88	147.00	49.3	26,543	0.19%
2021/12/15	29	142.34	14.6	141.71	143.00	14.4	26,464	0.05%
2021/12/14	21	141.64	22	141.45	142.00	-1	26,689	0.00%
2021/12/13	3	138.83	4	138.38	138.00	-1	26,765	0.00%
2021/12/10	22	140.84	14	139.82	140.00	8	27,342	0.03%
2021/12/09	11	141.91	1	142.00	141.00	10	28,202	0.04%
2021/12/08	35	144.21	39	142.79	144.50	-4	28,612	-0.01%
2021/12/07	37	145.64	4	146.87	144.00	33	28,992	0.11%
2021/12/06	10	153.05	11	153.37	149.00	-1	29,329	0.00%
2021/12/03	25	154.28	18	154.50	154.00	7	30,337	0.02%
2021/12/02	20	158.20	91.3	157.37	152.00	-71.3	30,465	-0.23%
2021/12/01	24.5	158.94	51.2	159.82	162.50	-26.7	30,713	-0.09%
2021/11/30	67.1	160.99	53	159.52	155.50	14.1	30,901	0.05%
2021/11/29	83	149.12	80	151.71	156.00	3	31,412	0.01%
2021/11/26	22	142.16	32	142.59	143.50	-10	31,181	-0.03%
2021/11/25	29	143.36	25	142.62	139.00	4	30,992	0.01%
2021/11/24	61	139.67	12	137.42	138.00	49	30,645	0.16%
2021/11/23	88	142.17	44	143.70	143.00	44	31,034	0.14%
2021/11/22	21	138.47	3	136.83	137.50	18	31,544	0.06%
2021/11/19	37	139.85	29	135.98	135.50	8	34,292	0.02%
2021/11/18	32.1	141.36	17	140.41	139.50	15.1	35,764	0.04%
2021/11/17	15	140.07	42	141.02	143.00	-27	36,558	-0.07%
2021/11/16	16	140.06	20	138.00	136.00	-4	37,590	-0.01%
2021/11/15	37	137.47	27	138.11	138.50	10	38,657	0.03%
2021/11/12	12	134.92	34	134.57	133.00	-22	39,680	-0.06%
2021/11/11	19	130.21	37.3	131.43	130.50	-18.3	40,366	-0.05%
2021/11/10	34	133.01	23	133.17	131.00	11	40,750	0.03%
2021/11/09	23	129.24	35	129.39	130.00	-12	40,825	-0.03%
2021/11/08	25	121.36	50	121.46	122.00	-25	40,859	-0.06%
2021/11/05	13	124.27	13.5	124.94	124.00	-0.5	41,105	0.00%
2021/11/04	45.4	126.69	57	126.56	126.00	-11.6	41,586	-0.03%
2021/11/03	18	128.42	8	129.06	130.00	10	41,987	0.02%
2021/11/02	46	129.32	37	133.58	128.00	9	42,474	0.02%
2021/11/01	21	131.36	54.2	131.37	131.00	-33.2	43,019	-0.08%
2021/10/29	9	129.44	7.5	129.00	128.00	1.5	44,230	0.00%
2021/10/28	10	130.90	5	131.50	129.00	5	44,764	0.01%
2021/10/27	4.2	129.21	12	130.04	132.00	-7.8	45,083	-0.02%
2021/10/26	87.2	131.76	47	130.58	127.00	40.2	45,547	0.09%
2021/10/25	31	140.94	20	139.25	139.50	11	46,178	0.02%
2021/10/22	53.5	141.41	34	141.22	144.00	19.5	46,175	0.04%
2021/10/21	17	139.97	22	140.11	136.00	-5	46,465	-0.01%
2021/10/20	20	134.22	28	132.98	135.00	-8	46,586	-0.02%
2021/10/19	11	126.73	10	127.45	128.50	1	47,139	0.00%
2021/10/18	9	122.83	9	123.44	123.00	0	47,995	0.00%
2021/10/15	18	122.97	20	121.83	122.00	-2	48,377	0.00%
2021/10/14	12.1	120.02	12	118.92	118.00	0.1	48,819	0.00%
2021/10/13	25	122.34	22	122.55	120.50	3	49,261	0.01%
2021/10/12	13	131.31	14	130.46	128.50	-1	49,863	0.00%
2021/10/08	29	136.00	50	133.42	131.00	-21	50,305	-0.04%
2021/10/07	40	132.06	31	132.45	133.50	9	50,945	0.02%
2021/10/06	12	128.13	22	127.98	130.50	-10	50,971	-0.02%
2021/10/05	11	123.41	14.1	124.24	126.50	-3.1	51,717	-0.01%
2021/10/04	15	124.57	18	124.92	121.50	-3	52,128	-0.01%
2021/10/01	15	126.23	10	124.15	124.00	5	52,726	0.01%
2021/09/30	7	135.50	8	134.44	134.00	-1	53,156	0.00%
2021/09/29	20	135.88	13	134.50	134.00	7	53,244	0.01%
2021/09/28	20	135.33	10	134.75	139.00	10	53,458	0.02%
2021/09/27	53	136.09	35	136.76	138.00	18	53,472	0.03%
2021/09/24	14	133.25	19.1	132.61	135.00	-5.1	52,807	-0.01%
2021/09/23	14.1	126.63	11	127.18	124.50	3.1	52,292	0.01%
2021/09/22	4	123.25	11	123.18	125.00	-7	52,340	-0.01%
2021/09/17	9	124.39	13.6	124.58	126.50	-4.6	52,383	-0.01%
2021/09/16	16.2	120.52	20	120.60	121.50	-3.8	52,394	-0.01%
2021/09/15	21.3	122.08	7	119.93	120.00	14.3	52,459	0.03%
2021/09/14	43	124.23	44.1	122.53	121.50	-1.1	52,046	0.00%
2021/09/13	13	132.92	13	133.38	129.00	0	51,349	0.00%
2021/09/10	28	130.36	18	130.75	133.00	10	51,054	0.02%
2021/09/09	36	133.89	32.2	133.91	133.00	3.8	50,598	0.01%
2021/09/08	73.1	132.62	38	130.95	130.50	35.1	50,078	0.07%
2021/09/07	29.1	139.41	10	146.80	138.50	19.1	49,056	0.04%
2021/09/06	48	154.48	19.9	157.63	153.50	28.1	48,713	0.06%
2021/09/03	49	164.04	40	164.82	165.50	9	48,488	0.02%
2021/09/02	97.1	167.49	91	165.20	159.00	6.1	48,252	0.01%
2021/09/01	83	163.58	100.2	163.95	167.00	-17.1	46,980	-0.04%
2021/08/31	19.2	153.29	15.1	153.52	155.00	4.1	46,231	0.01%
2021/08/30	8	152.94	9	150.94	150.00	-1	46,138	0.00%
2021/08/27	107.2	154.15	109	150.63	150.00	-1.9	46,457	0.00%	大買/大賣/
2021/08/26	98.1	160.72	110	159.36	158.00	-11.9	46,194	-0.03%	大賣/
2021/08/25	167	161.80	153	162.87	158.50	14	45,344	0.03%	大買/大賣/
2021/08/24	95	157.51	142.6	158.77	163.50	-47.6	43,208	-0.11%	大賣/
2021/08/23	93	149.81	77	150.34	149.00	16	42,798	0.04%
2021/08/20	101	143.27	89	142.79	144.00	12	43,009	0.03%	大買/
2021/08/19	93.6	148.48	88	146.70	135.00	5.6	42,007	0.01%
2021/08/18	81	137.96	140.1	138.41	150.00	-59.1	40,718	-0.15%	大賣/
2021/08/17	42.1	140.36	49	139.92	137.50	-6.9	39,881	-0.02%
2021/08/16	31	136.89	16	135.97	135.50	15	39,150	0.04%
2021/08/13	36	138.04	29	134.83	130.50	7	38,780	0.02%
2021/08/12	20.1	135.54	46	134.85	136.50	-25.9	38,600	-0.07%
2021/08/11	83	133.64	70.6	136.38	128.00	12.4	38,648	0.03%
2021/08/10	55	132.26	55	134.03	135.00	0	38,582	0.00%
2021/08/09	31.9	144.06	12.2	141.93	138.50	19.7	38,319	0.05%
2021/08/06	24	146.02	15	147.87	150.00	9	38,020	0.02%
2021/08/05	69.2	147.67	28	145.61	144.50	41.2	37,805	0.11%
2021/08/04	62.1	150.19	96	151.08	149.50	-33.9	37,759	-0.09%
2021/08/03	73	140.38	75	140.68	142.00	-2	36,910	-0.01%
2021/08/02	51.5	136.27	67	136.04	135.00	-15.5	36,810	-0.04%
2021/07/30	33	140.21	24	140.02	135.00	9	36,379	0.02%
2021/07/29	30.1	133.80	58	128.06	136.50	-27.9	35,710	-0.08%
2021/07/28	35.5	133.99	1	134.50	132.50	34.5	34,588	0.10%
2021/07/27	71	154.42	31.1	150.37	147.00	39.9	34,541	0.12%
2021/07/26	10.1	148.38	49	153.96	155.00	-38.9	33,627	-0.12%
2021/07/23	22.2	148.15	24	150.71	141.00	-1.8	32,848	-0.01%
2021/07/22	31.2	152.55	28	152.71	153.00	3.2	32,220	0.01%
2021/07/21	4	144.50	17	145.85	147.50	-13	31,411	-0.04%
2021/07/20	37	136.31	12	135.87	134.50	25	31,298	0.08%
2021/07/19	21	138.00	17	137.06	134.00	4	31,150	0.01%
2021/07/16	60	134.25	45	134.88	137.00	15	31,080	0.05%
2021/07/15	44.1	124.36	24	126.40	130.00	20.1	30,465	0.07%
2021/07/14	67	126.26	64.1	126.04	124.50	3	30,605	0.01%
2021/07/13	10	122.25	15	120.20	123.00	-5	30,442	-0.02%
2021/07/12	101	112.10	76	112.86	112.00	25	30,802	0.08%	大買/
2021/07/09	11	101.44	27.4	102.94	105.50	-16.4	29,847	-0.05%
2021/07/08	37	94.68	48.1	94.98	96.20	-11.1	29,423	-0.04%
2021/07/07	25.1	93.59	29.3	94.20	95.50	-4.2	29,117	-0.01%
2021/07/06	6	87.92	12	87.05	86.90	-6	28,520	-0.02%
2021/07/05	21.9	88.67	23	87.61	86.20	-1.1	28,772	0.00%
2021/07/02	8	83.19	11	82.55	86.00	-3	28,994	-0.01%
2021/07/01	5.1	79.76	0	0.00	78.90	5.1	29,316	0.02%
2021/06/30	9	82.03	8	80.73	80.30	1	29,785	0.00%
2021/06/29	7.4	81.92	2	84.40	81.10	5.4	31,403	0.02%
2021/06/28	3	85.73	4.2	84.69	84.90	-1.2	33,429	0.00%
2021/06/25	20.2	85.10	35	84.71	84.30	-14.8	34,038	-0.04%
2021/06/24	19	83.63	18.1	83.43	83.50	0.9	33,812	0.00%
2021/06/23	11	81.14	26	81.74	82.40	-15	33,654	-0.04%
2021/06/22	32	82.25	53	81.10	79.20	-21	33,733	-0.06%
2021/06/21	4.1	80.23	8	79.26	79.90	-4	33,417	-0.01%
2021/06/18	3.1	80.88	9	79.93	79.60	-6	33,176	-0.02%
2021/06/17	11	80.15	8	80.78	81.50	3	33,009	0.01%
2021/06/16	30.2	81.07	30	81.87	79.90	0.2	32,827	0.00%
2021/06/15	15	82.57	4	82.68	82.30	11	32,627	0.03%
2021/06/11	36	84.52	30.4	84.03	83.00	5.6	32,497	0.02%
2021/06/10	85.4	81.43	86	83.37	83.10	-0.6	31,950	0.00%
2021/06/09	35	79.36	37	79.62	78.60	-2	31,065	-0.01%
2021/06/08	47	77.24	18	76.52	77.00	29	30,472	0.10%
2021/06/07	14	84.51	61	85.86	83.10	-47	29,770	-0.16%
2021/06/04	53	87.74	36	87.94	86.00	17	29,326	0.06%
2021/06/03	35	86.04	41	86.59	85.70	-6	28,631	-0.02%
2021/06/02	129.1	86.82	149	84.29	83.00	-19.9	28,030	-0.07%	大買/大賣/
2021/06/01	116	83.10	154	84.10	86.10	-38	27,484	-0.14%	大買/大賣/
2021/05/31	43.2	83.96	31	83.48	81.90	12.2	26,770	0.05%
2021/05/28	77	77.24	72	78.21	79.20	5	25,574	0.02%
2021/05/27	10	69.17	46	70.10	72.00	-36	24,303	-0.15%
2021/05/26	14	68.57	24	68.85	68.50	-10	23,964	-0.04%
2021/05/25	45	69.82	44	69.75	68.20	1	23,809	0.00%
2021/05/24	23	66.99	5	64.92	66.80	18	23,310	0.08%
2021/05/21	119	64.44	116	63.68	64.00	3	23,089	0.01%	大買/大賣/
2021/05/20	66	64.62	70	63.74	62.90	-4	23,202	-0.02%
2021/05/19	110	63.43	102.6	63.83	66.00	7.4	23,128	0.03%	大買/大賣/
2021/05/18	38	60.28	27	62.24	62.90	11	22,850	0.05%
2021/05/17	15	57.48	16	57.24	57.20	-1	22,602	0.00%
2021/05/14	23	66.59	17	65.25	63.50	6	22,280	0.03%
2021/05/13	66	62.35	58	64.22	62.90	8	21,942	0.04%
2021/05/12	36	70.00	49	65.11	63.50	-13	21,570	-0.06%
2021/05/11	18	69.39	15	68.08	67.00	3	20,854	0.01%
2021/05/10	29	72.01	38.1	72.79	74.00	-9.1	20,353	-0.04%
2021/05/07	0	0.00	6	66.47	67.30	-6	19,787	-0.03%
2021/05/06	64	63.26	65	63.25	61.20	-1	19,751	-0.01%
2021/05/05	16	65.32	19	64.52	62.80	-3	19,622	-0.02%
2021/05/04	27	65.95	69.5	64.46	64.40	-42.5	19,451	-0.22%
2021/05/03	18	68.08	18	67.48	67.00	0	19,143	0.00%
2021/04/29	50	70.08	10	70.05	69.00	40	18,981	0.21%
2021/04/28	62.5	70.92	65	70.89	69.60	-2.5	18,872	-0.01%
2021/04/27	21	73.69	7.5	73.06	72.10	13.5	18,631	0.07%
2021/04/26	15	76.33	6	76.05	75.40	9	18,336	0.05%
2021/04/23	37	74.15	11	75.05	74.40	26	17,959	0.14%
2021/04/22	21	75.49	27.5	75.46	72.60	-6.5	17,593	-0.04%
2021/04/21	53	73.03	45	73.37	73.40	8	17,087	0.05%
2021/04/20	46	73.79	49	73.17	73.00	-3	16,800	-0.02%
2021/04/19	76	70.65	86	71.65	70.00	-10	16,096	-0.06%
2021/04/16	65	69.18	31	70.67	71.10	34	15,114	0.22%
2021/04/15	61	64.20	60	64.52	64.70	1	14,251	0.01%
2021/04/14	21	61.48	24	62.82	63.70	-3	13,976	-0.02%
2021/04/13	56	67.75	25	65.68	65.60	31	13,548	0.23%
2021/04/12	0	0.00	15	66.65	66.70	-15	12,897	-0.12%
2021/04/09	39	64.21	19	60.92	60.70	20	12,824	0.16%
2021/04/08	57	66.66	48	65.76	64.00	9	12,398	0.07%
2021/04/07	22	62.19	23.2	63.97	64.20	-1.2	11,648	-0.01%
2021/04/06	27	59.16	51.6	58.81	58.40	-24.6	11,053	-0.22%
2021/04/01	179.1	58.91	164	58.61	58.20	15.1	10,491	0.14%	大買/大賣/
2021/03/31	105	55.85	130	56.07	57.40	-25	8,769	-0.29%	大買/大賣/
2021/03/30	31	49.82	35	50.95	52.20	-4	6,590	-0.06%
2021/03/29	1	47.80	7	47.83	47.50	-6	5,909	-0.10%
2021/03/26	2	47.33	6	47.38	47.45	-4	5,852	-0.07%
2021/03/25	26	46.69	50	46.82	47.00	-24	5,689	-0.42%
2021/03/22	1	44.55	0.2	44.50	45.10	0.8	5,465	0.02%
2021/03/17	5	45.55	1	46.80	45.15	4	5,847	0.07%
2021/03/16	3	45.75	0	0.00	46.50	3	5,917	0.05%
2021/03/15	0	0.00	5	45.28	45.50	-5	6,056	-0.08%
2021/03/12	2	44.60	0	0.00	44.60	2	6,178	0.03%
2021/03/11	2	44.60	0	0.00	44.60	2	6,587	0.03%
2021/03/10	0	0.00	2	43.90	43.90	-2	6,813	-0.03%
2021/03/09	7	44.01	2	43.80	43.80	5	7,223	0.07%
2021/03/08	1	43.85	0	0.00	43.95	1	7,316	0.01%
2021/03/05	38	44.53	0	0.00	44.30	38	7,337	0.52%
2021/03/04	6	45.53	0	0.00	45.00	6	7,367	0.08%
2021/03/03	0	0.00	1	45.55	46.20	-1	7,644	-0.01%
2021/03/02	8	47.44	8	46.33	46.30	0	7,592	0.00%
2021/02/26	1	46.85	3.3	47.25	47.35	-2.3	7,537	-0.03%
2021/02/25	15	47.18	10	46.97	46.90	5	7,510	0.07%
2021/02/24	20	47.29	50	47.13	46.70	-30	7,609	-0.39%
2021/02/23	0	0.00	1	46.70	46.65	-1	7,591	-0.01%
2021/02/22	2	48.00	16	48.11	47.45	-14	7,530	-0.19%
2021/02/19	3	46.55	9	46.54	47.45	-6	7,275	-0.08%
2021/02/18	13	46.90	8	46.73	46.85	5	7,114	0.07%
2021/02/17	4	45.80	46	45.74	46.15	-42	7,002	-0.60%
2021/02/05	1	44.20	0	0.00	44.20	1	6,944	0.01%
2021/02/03	5	44.01	0	0.00	43.70	5	6,939	0.07%
2021/02/02	1	43.85	2	43.80	43.75	-1	6,955	-0.01%
2021/02/01	1	42.05	1	42.05	42.55	0	6,936	0.00%
2021/01/29	4	43.41	1	43.85	43.10	3	6,909	0.04%
2021/01/28	25	44.72	0	0.00	44.35	25	6,858	0.36%
2021/01/27	7	45.45	30	45.02	45.45	-23	6,841	-0.34%
2021/01/25	30	44.27	0	0.00	44.90	30	6,778	0.44%
2021/01/21	7	44.59	3	44.42	44.05	4	6,733	0.06%
2021/01/20	7	47.02	0	0.00	45.10	7	6,699	0.10%
2021/01/19	0	0.00	2	46.65	46.10	-2	6,581	-0.03%
2021/01/18	1	45.35	1	45.80	46.10	0	6,537	0.00%
2021/01/15	17	47.83	9	48.25	47.30	8	6,465	0.12%
2021/01/14	21	47.63	14.6	47.71	48.20	6.4	6,337	0.10%
2021/01/13	2	46.60	27	46.83	46.55	-25	6,131	-0.41%
2021/01/12	25	47.28	53	46.99	46.15	-28	6,067	-0.46%
2021/01/11	9	46.84	4	46.93	47.50	5	5,985	0.08%
2021/01/08	22	45.52	0	0.00	45.35	22	5,832	0.38%
2021/01/07	1	46.35	0	0.00	45.80	1	5,840	0.02%
2021/01/06	23.7	46.20	3	45.80	45.65	20.7	5,914	0.35%
2021/01/05	15	46.84	3.6	47.04	46.85	11.4	5,892	0.19%
2021/01/04	26	47.97	10	48.15	47.65	16	5,976	0.27%
2020/12/31	5	47.64	2	47.68	47.45	3	5,860	0.05%
2020/12/30	1	46.70	2	46.53	46.70	-1	5,800	-0.02%
2020/12/29	4.1	46.15	6	46.40	46.20	-1.9	5,800	-0.03%
2020/12/28	2	46.60	3	46.65	46.65	-1	5,771	-0.02%
2020/12/25	6	46.23	10	46.36	46.40	-4	5,712	-0.07%
2020/12/24	4	46.80	9	46.84	46.75	-5	5,641	-0.09%
2020/12/23	13	46.06	15	46.15	46.20	-2	5,543	-0.04%
2020/12/22	15	45.38	20	45.44	44.90	-5	5,383	-0.09%
2020/12/21	7	43.93	9	44.19	45.05	-2	5,259	-0.04%
2020/12/18	1.6	44.85	0	0.00	44.75	1.6	5,182	0.03%
2020/12/17	18	45.05	22	44.95	45.00	-4	5,165	-0.08%
2020/12/16	2	45.60	8.8	45.50	45.30	-6.8	5,161	-0.13%
2020/12/15	24.6	46.01	5	45.66	45.15	19.6	5,109	0.38%
2020/12/14	2	48.00	0	0.00	47.40	2	4,874	0.04%
2020/12/11	2	47.83	0	0.00	46.95	2	4,843	0.04%
2020/12/10	6	49.03	22	49.80	48.25	-16	4,790	-0.33%
2020/12/09	35	50.77	3	51.43	51.00	32	4,654	0.69%
2020/12/08	1	49.65	10	49.47	50.20	-9	4,480	-0.20%
2020/12/07	25	50.96	42	51.37	50.80	-17	4,324	-0.39%
2020/12/04	22	49.15	27	48.76	48.75	-5	3,916	-0.13%
2020/12/03	21	47.81	30	47.76	47.50	-9	3,684	-0.24%
2020/12/02	8	45.50	3.1	46.25	46.45	4.9	3,307	0.15%
2020/11/30	1	45.20	1	45.15	45.20	0	3,333	0.00%
2020/11/27	30	46.64	9	46.32	45.75	21	3,579	0.59%
2020/11/26	0	0.00	3	44.07	44.35	-3	3,259	-0.09%
2020/11/25	0	0.00	19	43.76	43.75	-19	3,232	-0.59%
2020/11/24	0	0.00	14	44.22	43.90	-14	3,200	-0.44%
2020/11/23	16	44.34	1	44.25	44.80	15	3,145	0.48%
2020/11/20	1	43.55	0	0.00	43.70	1	2,993	0.03%
2020/11/19	0	0.00	1	42.80	42.50	-1	2,942	-0.03%
2020/11/18	6	42.59	0	0.00	42.65	6	2,939	0.20%
2020/11/17	0	0.00	5	42.70	42.35	-5	2,936	-0.17%
2020/11/16	5	41.80	0	0.00	42.05	5	2,982	0.17%
2020/11/13	1	42.00	1	42.05	41.90	0	3,028	0.00%
2020/11/11	0	0.00	2	42.50	42.80	-2	3,120	-0.06%
2020/11/10	2	42.53	2	42.65	42.50	0	3,138	0.00%
2020/11/09	1	42.30	1	42.20	42.35	0	3,181	0.00%
2020/11/06	0	0.00	1	42.25	41.90	-1	3,206	-0.03%
2020/11/05	0	0.00	2	41.80	41.80	-2	3,263	-0.06%
2020/11/04	1	41.35	1	41.60	41.70	0	3,371	0.00%
2020/11/02	3	41.17	0	0.00	40.90	3	3,436	0.09%
2020/10/30	2	41.80	0	0.00	41.40	2	3,457	0.06%
2020/10/29	1.1	42.01	1	42.05	42.20	0.1	3,572	0.00%
2020/10/26	2	44.00	0	0.00	43.90	2	3,690	0.05%
2020/10/23	0	0.00	1	43.50	43.95	-1	3,731	-0.03%
2020/10/22	5	43.96	5	43.87	43.50	0	3,787	0.00%
2020/10/19	0	0.00	20	45.90	45.65	-20	3,768	-0.53%
2020/10/16	5	45.59	4	45.74	45.30	1	3,780	0.03%
2020/10/14	1	46.60	0	0.00	46.50	1	3,768	0.03%
2020/10/13	0	0.00	12	45.91	45.85	-12	3,693	-0.32%
2020/10/12	5	46.43	27	45.67	45.50	-22	3,642	-0.60%
2020/10/08	0	0.00	1	45.25	45.15	-1	3,536	-0.03%
2020/10/07	6	44.83	3	44.55	44.55	3	3,507	0.09%
2020/10/06	2	43.95	1	43.85	44.10	1	3,465	0.03%
2020/10/05	2	42.10	0	0.00	42.80	2	3,508	0.06%
2020/09/30	0	0.00	2	41.75	41.80	-2	3,659	-0.05%
2020/09/29	0	0.00	2	41.45	41.20	-2	4,078	-0.05%
2020/09/28	1	41.00	0	0.00	41.70	1	4,303	0.02%
2020/09/25	5	40.95	0	0.00	40.90	5	4,341	0.12%
2020/09/24	0	0.00	5	42.09	42.05	-5	4,396	-0.11%
2020/09/23	1	43.80	0	0.00	43.75	1	4,394	0.02%
2020/09/22	1	44.90	0	0.00	44.00	1	4,399	0.02%
2020/09/21	2	45.10	4	45.85	45.05	-2	4,359	-0.05%
2020/09/18	1	45.60	2	45.40	45.20	-1	4,321	-0.02%
2020/09/17	1	45.00	0	0.00	45.25	1	4,319	0.02%
2020/09/16	11	45.42	9	45.33	45.30	2	4,300	0.05%
2020/09/15	24	45.44	2	45.40	45.00	22	4,317	0.51%
2020/09/14	0	0.00	3	44.28	44.80	-3	4,231	-0.07%
2020/09/11	6	43.08	2	43.53	43.10	4	4,186	0.10%
2020/09/10	1	43.90	1	44.00	43.95	0	4,162	0.00%
2020/09/09	0	0.00	1	44.20	44.35	-1	4,145	-0.02%
2020/09/08	7	45.16	4	44.93	44.75	3	4,132	0.07%
2020/09/03	10	45.50	11	45.43	45.50	-1	4,036	-0.02%
2020/09/02	22	46.51	6	46.42	46.60	16	3,899	0.41%
2020/08/24	0	0.00	1	42.95	42.85	-1	3,777	-0.03%
2020/08/21	1	42.90	0	0.00	43.05	1	3,855	0.03%
2020/08/20	10	42.78	8	42.14	42.55	2	3,846	0.05%
2020/08/19	5	44.70	56	44.09	44.00	-51	3,804	-1.34%
2020/08/18	8	45.79	0	0.00	45.65	8	3,761	0.21%
2020/08/17	0	0.00	1	46.50	46.65	-1	3,716	-0.03%
2020/08/14	1	45.40	0	0.00	45.60	1	3,649	0.03%
2020/08/13	1	46.40	3	46.70	45.95	-2	3,628	-0.06%
2020/08/12	5	45.15	1	45.15	45.15	4	3,551	0.11%
2020/08/10	7	47.55	1	47.35	47.30	6	3,459	0.17%
2020/08/07	1	47.10	2	46.68	47.10	-1	3,354	-0.03%
2020/08/06	2	47.00	0	0.00	46.00	2	3,321	0.06%
2020/08/04	4	47.54	4	47.69	47.00	0	3,286	0.00%
2020/08/03	11	45.85	3	45.80	46.40	8	3,226	0.25%
2020/07/30	2	45.50	7	45.40	46.00	-5	3,211	-0.16%
2020/07/29	2	42.80	39	43.88	44.95	-37	3,135	-1.18%
2020/07/28	15	44.72	0	0.00	42.70	15	3,103	0.48%
2020/07/27	0	0.00	31	43.81	44.00	-31	3,047	-1.02%
2020/07/23	10	44.25	0	0.00	44.20	10	2,999	0.33%
2020/07/22	0	0.00	2	44.33	44.60	-2	2,977	-0.07%
2020/07/21	10	43.35	0	0.00	43.20	10	2,941	0.34%
2020/07/16	1	42.00	0	0.00	42.30	1	2,866	0.03%
2020/07/15	10	42.40	0	0.00	41.70	10	2,861	0.35%
2020/07/14	3	44.00	0	0.00	43.30	3	2,902	0.10%
2020/07/13	2	43.45	1	44.00	43.80	1	2,906	0.03%
2020/07/10	22	43.95	14	44.17	43.70	8	2,895	0.28%
2020/07/09	27	47.41	7	46.66	45.55	20	2,814	0.71%
2020/07/08	37	47.82	25	47.97	47.45	12	2,649	0.45%
2020/07/07	11	44.43	15	44.68	45.35	-4	2,235	-0.18%
2020/07/06	5	40.52	2	40.55	41.25	3	2,022	0.15%
2020/07/03	14	41.00	3	41.12	40.85	11	1,990	0.55%
2020/07/02	2	40.15	2	40.28	40.40	0	1,919	0.00%
2020/06/29	1	38.80	6	38.66	38.35	-5	1,924	-0.26%
2020/06/24	0	0.00	5	39.25	38.75	-5	1,917	-0.26%
2020/06/23	0	0.00	2	39.00	38.35	-2	1,914	-0.10%
2020/06/22	14	39.14	6	39.87	38.70	8	1,906	0.42%
2020/06/19	1	39.35	11	39.18	39.20	-10	1,867	-0.54%
2020/06/12	0	0.00	1	37.80	38.00	-1	1,895	-0.05%
2020/06/11	3	38.60	1	39.30	38.20	2	1,906	0.10%
2020/06/09	8	39.57	5	39.95	39.40	3	1,938	0.15%
2020/06/08	7	39.73	1	40.50	39.55	6	1,954	0.31%
2020/06/05	1	39.00	25	39.81	40.10	-24	1,936	-1.24%
2020/06/04	0	0.00	2	39.00	38.95	-2	1,896	-0.11%
2020/06/03	0	0.00	10	38.75	38.75	-10	2,000	-0.50%
2020/06/02	6	38.36	1	38.70	38.30	5	2,014	0.25%
2020/06/01	6	38.45	0	0.00	38.40	6	2,002	0.30%
2020/05/29	3	39.25	0	0.00	39.05	3	1,963	0.15%
2020/05/28	2	38.85	5	39.24	38.95	-3	1,932	-0.16%
2020/05/26	15	38.12	5	38.85	38.05	10	1,845	0.54%
2020/05/25	10	37.80	0	0.00	38.10	10	1,824	0.55%
2020/05/22	0	0.00	10	37.03	37.30	-10	1,799	-0.56%
2020/05/21	0	0.00	11	36.62	36.95	-11	1,780	-0.62%
2020/05/19	5	35.45	5	35.70	35.50	0	1,830	0.00%
2020/05/15	11	36.02	7	36.20	36.00	4	1,816	0.22%
2020/05/14	5	37.25	5	37.50	36.85	0	1,798	0.00%
2020/05/13	5	37.70	5	38.05	37.95	0	1,782	0.00%
2020/05/11	20	38.60	0	0.00	38.30	20	1,763	1.13%
2020/05/08	20	39.05	21	38.83	39.15	-1	1,720	-0.06%
2020/05/07	26	39.19	28	38.22	39.15	-2	1,648	-0.12%
2020/05/06	22	37.48	1	37.30	37.40	21	1,566	1.34%
2020/05/05	1	36.50	0	0.00	36.30	1	1,535	0.07%
2020/05/04	2	36.30	0	0.00	36.25	2	1,529	0.13%
2020/04/30	0	0.00	1	37.75	37.70	-1	1,516	-0.07%
2020/04/29	0	0.00	1	37.45	37.30	-1	1,523	-0.07%
2020/04/28	1	36.80	0	0.00	36.85	1	1,526	0.07%
2020/04/27	0	0.00	1	37.00	36.95	-1	1,557	-0.06%
2020/04/21	5	36.26	0	0.00	35.15	5	1,563	0.32%
2020/04/20	1	36.75	1	36.60	36.80	0	1,551	0.00%
2020/04/17	3	37.25	2	37.65	37.25	1	1,546	0.06%
2020/04/16	2	36.45	0	0.00	36.90	2	1,458	0.14%
2020/04/15	1	35.30	0	0.00	35.60	1	1,428	0.07%
2020/04/14	0	0.00	51.3	34.37	34.75	-51.3	1,400	-3.67%
2020/04/10	1	34.00	2	34.13	34.00	-1	1,392	-0.07%
2020/04/09	3	34.72	4	34.71	34.15	-1	1,431	-0.07%
2020/04/06	1	33.40	21	33.21	33.65	-20	1,434	-1.39%
2020/04/01	0	0.00	2	32.03	33.05	-2	1,427	-0.14%
2020/03/31	1	31.10	1	31.75	31.10	0	1,399	0.00%
2020/03/30	1	30.85	0	0.00	31.05	1	1,403	0.07%
2020/03/25	2	30.80	1	31.35	30.60	1	1,441	0.07%
2020/03/24	0	0.00	8	29.81	29.80	-8	1,424	-0.56%
2020/03/23	9	28.32	2	28.30	28.10	7	1,423	0.49%
2020/03/20	0	0.00	11	28.90	29.15	-11	1,424	-0.77%
2020/03/19	11	27.23	0	0.00	27.20	11	1,415	0.78%
2020/03/17	0	0.00	1	30.40	30.20	-1	1,399	-0.07%
2020/03/16	0	0.00	10	34.25	32.25	-10	1,381	-0.72%
2020/03/13	1	34.40	3	34.55	35.00	-2	1,369	-0.15%
2020/03/12	7	39.16	8	39.09	38.20	-1	1,354	-0.07%
2020/03/11	0	0.00	1	41.45	41.40	-1	1,335	-0.07%
2020/03/10	10	41.70	1	42.15	42.20	9	1,331	0.68%
2020/03/09	9	44.73	6	44.70	43.40	3	1,310	0.23%
2020/03/06	3	42.58	1	42.90	42.90	2	1,193	0.17%
2020/03/04	1	41.45	0	0.00	41.45	1	1,459	0.07%
2020/03/02	4	41.20	2	41.50	41.15	2	1,498	0.13%
2020/02/27	0	0.00	9	41.19	41.45	-9	1,534	-0.59%
2020/02/24	10	42.58	10	42.78	42.80	0	1,530	0.00%
2020/02/21	0	0.00	1	43.35	43.30	-1	1,537	-0.07%
2020/02/20	4	44.38	0	0.00	44.10	4	1,556	0.26%
2020/02/19	0	0.00	10	41.63	42.20	-10	1,519	-0.66%
2020/02/17	5	41.15	1	41.20	41.05	4	1,521	0.26%
2020/02/14	5	41.40	0	0.00	41.60	5	1,523	0.33%
2020/02/13	1	42.05	0	0.00	41.50	1	1,541	0.06%
2020/02/11	0	0.00	2	40.85	40.95	-2	1,578	-0.13%
2020/02/10	1	40.70	3	40.50	40.60	-2	1,588	-0.13%
2020/02/07	0	0.00	2	42.15	41.80	-2	1,589	-0.13%
2020/02/06	0.3	42.65	0	0.00	42.60	0.3	1,591	0.02%
2020/02/05	6	41.67	1	41.75	41.65	5	1,598	0.31%
2020/02/04	0	0.00	1	41.35	41.45	-1	1,628	-0.06%
2020/02/03	6	39.53	1	39.65	40.00	5	1,645	0.30%
2020/01/30	2	41.50	1	41.55	41.45	1	1,790	0.06%
2020/01/15	0	0.00	1	46.30	46.10	-1	1,805	-0.06%
2020/01/10	21	46.05	1	46.60	46.10	20	1,889	1.06%
2020/01/08	2	46.20	0	0.00	46.10	2	1,972	0.10%
2020/01/06	1	46.45	0	0.00	46.50	1	2,008	0.05%
2020/01/03	0	0.00	2	47.85	47.20	-2	2,008	-0.10%
2020/01/02	0	0.00	1	48.10	48.40	-1	1,967	-0.05%
2019/12/31	0	0.00	1	47.15	46.75	-1	1,935	-0.05%
2019/12/30	5	47.28	0	0.00	47.10	5	1,936	0.26%
2019/12/26	0	0.00	14	47.26	47.25	-14	1,921	-0.73%
2019/12/25	0	0.00	1	47.15	47.00	-1	1,941	-0.05%
2019/12/24	12	47.10	11	47.32	47.00	1	1,937	0.05%
2019/12/23	10.8	46.39	5	46.45	46.55	5.8	1,898	0.30%
2019/12/19	5	46.55	0	0.00	46.50	5	1,906	0.26%
2019/12/18	0	0.00	2	46.90	47.00	-2	1,934	-0.10%
2019/12/17	5	46.85	0	0.00	46.85	5	1,952	0.26%
2019/12/13	6	46.18	1	46.20	46.15	5	1,959	0.26%
2019/12/11	1	46.70	0	0.00	46.60	1	1,972	0.05%
2019/12/10	1	47.00	0	0.00	47.00	1	1,987	0.05%
2019/12/09	0	0.00	5	47.75	47.30	-5	2,025	-0.25%
2019/12/06	0	0.00	5	47.60	47.10	-5	2,110	-0.24%
2019/12/05	5	46.70	0	0.00	46.70	5	2,159	0.23%
2019/12/04	1.5	46.33	1	46.10	46.35	0.5	2,182	0.02%
2019/12/03	2	46.83	1	46.90	46.65	1	2,211	0.05%
2019/12/02	6	47.00	1	46.80	46.40	5	2,217	0.23%
2019/11/29	16	49.87	13	50.14	48.35	3	2,186	0.14%
2019/11/22	0	0.00	0.3	46.75	46.75	-0.3	2,035	-0.02%
2019/11/21	1	46.20	1	46.30	46.60	0	2,094	0.00%
2019/11/19	0.7	47.45	1	47.65	47.45	-0.3	2,202	-0.01%
2019/11/18	0	0.00	6	48.01	47.95	-6	2,206	-0.27%
2019/11/15	0	0.00	1	47.20	47.45	-1	2,238	-0.04%
2019/11/14	1	46.85	1	47.25	46.75	0	2,228	0.00%
2019/11/12	0	0.00	1	46.45	46.65	-1	2,247	-0.04%
2019/11/08	0	0.00	1	47.10	47.05	-1	2,247	-0.04%
2019/11/07	5	46.30	1	46.40	45.95	4	2,238	0.18%
2019/11/05	1	47.20	0	0.00	47.20	1	2,238	0.04%
2019/11/04	1	47.20	3	47.20	47.15	-2	2,240	-0.09%
2019/11/01	2	46.63	0	0.00	46.70	2	2,238	0.09%
2019/10/31	3	47.20	2	46.60	46.50	1	2,265	0.04%
2019/10/30	4	47.35	0	0.00	47.50	4	2,249	0.18%
2019/10/29	5	47.56	2	47.90	47.25	3	2,313	0.13%
2019/10/28	6	48.60	4.6	48.40	48.35	1.4	2,408	0.06%
2019/10/25	5	50.50	3	50.23	49.85	2	2,298	0.09%
2019/10/24	1	49.55	3	49.20	49.60	-2	2,285	-0.09%
2019/10/21	4	48.48	0	0.00	49.20	4	2,288	0.17%
2019/10/18	5	48.92	1	49.05	48.85	4	2,296	0.17%
2019/10/17	0	0.00	1	50.60	50.40	-1	2,276	-0.04%
2019/10/16	2	50.85	0	0.00	50.30	2	2,269	0.09%
2019/10/15	1	51.00	4	51.23	51.10	-3	2,248	-0.13%
2019/10/14	2	50.30	0	0.00	50.40	2	2,197	0.09%
2019/10/09	0	0.00	8	50.00	49.60	-8	2,173	-0.37%
2019/10/07	1	50.30	0	0.00	50.00	1	2,207	0.05%
2019/10/04	1	50.60	0	0.00	50.40	1	2,244	0.04%
2019/10/01	2	49.43	2	49.50	49.80	0	2,251	0.00%
2019/09/19	33	49.84	0	0.00	50.40	33	2,242	1.47%
2019/09/18	0	0.00	2	50.20	50.10	-2	2,222	-0.09%
2019/09/16	1	50.40	1	50.40	50.40	0	2,237	0.00%
2019/09/12	0	0.00	5	51.90	51.40	-5	2,244	-0.22%
2019/09/11	4	51.98	1	51.80	51.80	3	2,229	0.13%
2019/09/10	1	51.80	10	51.20	51.30	-9	2,204	-0.41%
2019/09/09	11	53.08	2	53.80	52.80	9	2,163	0.42%
2019/09/06	12	52.35	2	52.65	51.80	10	2,061	0.49%
2019/09/05	0	0.00	21	52.18	51.80	-21	1,994	-1.05%
2019/09/04	0	0.00	2	51.00	51.70	-2	1,959	-0.10%
2019/08/30	1	50.90	1	51.00	50.90	0	1,883	0.00%
2019/08/29	2	51.00	6	50.99	51.30	-4	1,798	-0.22%
2019/08/28	2	49.60	0	0.00	49.60	2	1,747	0.11%
2019/08/27	2	50.80	5	50.52	49.95	-3	1,732	-0.17%
2019/08/23	0	0.00	5	50.66	50.80	-5	1,647	-0.30%
2019/08/22	5	49.49	0	0.00	49.30	5	1,548	0.32%
2019/08/21	2	49.23	2	49.40	49.30	0	1,529	0.00%
2019/08/20	4	49.43	2	49.38	49.50	2	1,515	0.13%
2019/08/19	1	47.85	0	0.00	47.90	1	1,449	0.07%
2019/08/15	0	0.00	2	46.30	46.20	-2	1,443	-0.14%
2019/08/14	0	0.00	6	47.04	46.95	-6	1,443	-0.42%
2019/08/13	1	45.85	3	45.90	45.80	-2	1,430	-0.14%
2019/08/12	0	0.00	5	46.50	46.30	-5	1,429	-0.35%
2019/08/08	0	0.00	2	47.90	48.30	-2	1,416	-0.14%
2019/08/07	5	47.70	0	0.00	47.00	5	1,402	0.36%
2019/08/05	0	0.00	5	47.78	47.30	-5	1,407	-0.36%
2019/08/02	7	48.02	3	48.55	47.30	4	1,407	0.28%
2019/08/01	2	48.95	2	49.45	49.45	0	1,378	0.00%
2019/07/31	39	50.28	2	49.80	49.70	37	1,375	2.69%
2019/07/30	11	53.57	5	54.10	52.00	6	1,298	0.46%
2019/07/29	0	0.00	4	51.00	51.80	-4	1,175	-0.34%
2019/07/26	0	0.00	1	51.10	51.30	-1	1,160	-0.09%
2019/07/25	4	51.85	0	0.00	51.90	4	1,136	0.35%
2019/07/23	1	50.70	0	0.00	50.40	1	1,132	0.09%
2019/07/19	1	50.90	5	50.00	51.20	-4	1,111	-0.36%
2019/07/18	1	49.50	1	49.60	49.20	0	1,060	0.00%
2019/07/17	0	0.00	1	49.70	49.55	-1	1,067	-0.09%
2019/07/16	0	0.00	2	50.40	49.95	-2	1,086	-0.18%
2019/07/15	1	50.70	0	0.00	50.60	1	1,094	0.09%
2019/07/12	5	50.34	1	50.10	50.10	4	1,104	0.36%
2019/07/11	5	50.00	13	50.36	50.30	-8	1,112	-0.72%
2019/07/10	0	0.00	17	48.37	49.60	-17	1,085	-1.57%
2019/07/09	11	47.60	0	0.00	47.20	11	1,049	1.05%
2019/07/08	1	47.90	0	0.00	47.95	1	1,062	0.09%
2019/07/05	6	48.15	1	48.25	48.20	5	1,087	0.46%
2019/07/04	4	47.99	10	48.26	48.50	-6	1,129	-0.53%
2019/07/03	3	46.95	0	0.00	47.00	3	1,106	0.27%
2019/07/02	0	0.00	3	48.15	48.20	-3	1,135	-0.26%
2019/07/01	0	0.00	10	46.45	48.00	-10	1,149	-0.87%
2019/06/28	8	45.21	0	0.00	45.15	8	1,140	0.70%
2019/06/24	6	45.15	5	45.75	45.80	1	1,230	0.08%
2019/06/21	6	46.63	0	0.00	45.65	6	1,287	0.47%
2019/06/20	0	0.00	6	45.27	45.60	-6	1,281	-0.47%
2019/06/19	5	43.55	10	44.10	44.00	-5	1,386	-0.36%
2019/06/17	5	43.35	0	0.00	43.40	5	1,560	0.32%
2019/06/14	8	44.29	3	45.07	44.10	5	1,784	0.28%
2019/06/13	0	0.00	2	44.40	44.20	-2	1,812	-0.11%
2019/06/12	5	43.91	9	44.54	44.35	-4	1,849	-0.22%
2019/06/11	6	43.78	12	44.30	44.25	-6	1,861	-0.32%
2019/06/10	1	43.45	1	43.60	43.25	0	1,856	0.00%
2019/06/06	9	43.21	0	0.00	42.85	9	1,900	0.47%
2019/06/05	1	44.10	0	0.00	44.10	1	1,899	0.05%
2019/06/04	2	44.05	2	44.80	43.60	0	1,912	0.00%
2019/06/03	0	0.00	7	44.12	44.15	-7	1,921	-0.36%
2019/05/31	1	44.35	5	44.10	44.35	-4	1,935	-0.21%
2019/05/30	0	0.00	1	42.75	43.00	-1	1,960	-0.05%
2019/05/29	12	42.98	6	42.88	42.60	6	1,960	0.31%
2019/05/23	7	45.37	8	46.77	44.50	-1	2,126	-0.05%
2019/05/22	0	0.00	5	45.95	45.95	-5	2,214	-0.23%
2019/05/20	1	45.30	1	44.00	44.20	0	2,230	0.00%
2019/05/17	6	45.23	5	45.05	45.00	1	2,251	0.04%
2019/05/16	0	0.00	9	45.80	45.00	-9	2,308	-0.39%
2019/05/15	9	46.91	0	0.00	46.80	9	2,358	0.38%
2019/05/09	1	47.55	0	0.00	47.15	1	2,493	0.04%
2019/04/30	0	0.00	3	48.80	49.00	-3	2,609	-0.11%
2019/04/29	4	48.85	5	49.10	48.10	-1	2,845	-0.04%
2019/04/26	5	50.80	0	0.00	50.80	5	2,894	0.17%
2019/04/25	13	51.50	15	51.84	51.40	-2	2,978	-0.07%
2019/04/24	6	51.43	0	0.00	51.20	6	3,042	0.20%
2019/04/23	3	51.90	0	0.00	51.90	3	3,045	0.10%
2019/04/22	5	52.30	16	52.18	52.70	-11	3,037	-0.36%
2019/04/19	5	50.64	0	0.00	50.80	5	3,017	0.17%
2019/04/18	1	50.30	0	0.00	50.40	1	3,009	0.03%
2019/04/17	0	0.00	6	51.85	51.40	-6	3,023	-0.20%
2019/04/16	6	50.40	3	50.60	51.00	3	3,014	0.10%
2019/04/12	9	51.36	2	51.20	50.90	7	2,998	0.23%
2019/04/11	16	52.96	0	0.00	52.30	16	2,988	0.54%
2019/04/10	3	54.67	15	54.64	54.00	-12	2,958	-0.41%
2019/04/09	5	53.20	8	53.69	53.90	-3	2,891	-0.10%
2019/04/08	1	53.70	1	53.60	53.40	0	2,873	0.00%
2019/04/03	1	52.60	13	52.85	52.70	-12	2,836	-0.42%
2019/04/02	15	52.07	0	0.00	51.80	15	2,817	0.53%
2019/04/01	6	51.82	2	52.20	51.90	4	2,802	0.14%
2019/03/29	1	51.80	0	0.00	51.80	1	2,776	0.04%
2019/03/27	1	51.90	0	0.00	51.90	1	2,734	0.04%
2019/03/26	2	52.55	0	0.00	52.00	2	2,714	0.07%
2019/03/25	2	51.40	0	0.00	51.00	2	2,657	0.08%
2019/03/22	15	54.44	21	54.60	52.50	-6	2,627	-0.23%
2019/03/21	1	53.90	2	53.55	53.60	-1	2,509	-0.04%
2019/03/20	5	52.56	3	51.37	53.00	2	2,412	0.08%
2019/03/19	8	51.81	14	51.38	51.90	-6	2,367	-0.25%
2019/03/18	9	49.20	0	0.00	49.20	9	2,145	0.42%
2019/03/12	0	0.00	1	48.55	48.10	-1	2,173	-0.05%
2019/03/11	0	0.00	5	47.45	47.35	-5	2,153	-0.23%
2019/03/08	5	46.86	0	0.00	46.90	5	2,208	0.23%
2019/03/07	3	48.03	6	48.05	47.40	-3	2,266	-0.13%
2019/03/06	3	47.95	0	0.00	48.10	3	2,397	0.13%
2019/03/05	1	48.40	0	0.00	48.30	1	2,490	0.04%
2019/02/26	0	0.00	3	49.15	48.10	-3	2,515	-0.12%
2019/02/25	3	47.95	0	0.00	48.15	3	2,509	0.12%
2019/02/22	2	48.50	3	48.45	48.45	-1	2,497	-0.04%
2019/02/21	2	49.05	13	49.05	49.80	-11	2,425	-0.45%
2019/02/20	0	0.00	10	47.40	47.60	-10	2,324	-0.43%
2019/02/19	8	47.00	9	47.28	46.80	-1	2,312	-0.04%
2019/02/18	8	47.14	0	0.00	46.60	8	2,297	0.35%
2019/02/15	7	48.55	8	48.54	47.35	-1	2,274	-0.04%
2019/02/14	10	47.91	7	48.16	48.35	3	2,210	0.14%
2019/02/13	0	0.00	6	48.51	48.60	-6	2,158	-0.28%
2019/02/12	6	45.34	5	46.25	47.45	1	2,079	0.05%
2019/01/24	2	47.70	2	47.95	47.50	0	1,998	0.00%
2019/01/23	0	0.00	1	46.75	46.90	-1	1,972	-0.05%
2019/01/22	8	47.31	1	47.50	47.50	7	1,954	0.36%
2019/01/21	20	48.94	26	48.59	48.15	-6	1,914	-0.31%
2019/01/18	2	46.80	6	46.21	46.80	-4	1,678	-0.24%
2019/01/17	2	46.48	2	45.95	44.00	0	1,608	0.00%
2019/01/16	5	44.19	13	43.52	45.20	-8	1,529	-0.52%
2019/01/15	0	0.00	3	41.75	41.85	-3	1,464	-0.20%
2019/01/14	5	41.29	2	42.40	41.05	3	1,479	0.20%
2019/01/11	3	41.75	0	0.00	41.75	3	1,492	0.20%
2019/01/10	3	41.75	0	0.00	41.95	3	1,493	0.20%
2019/01/09	1	41.15	12	42.08	42.20	-11	1,493	-0.74%
2019/01/08	0	0.00	6	40.15	40.65	-6	1,472	-0.41%
2019/01/07	1	39.30	1	39.50	39.30	0	1,484	0.00%
2019/01/04	0	0.00	3	37.45	38.75	-3	1,520	-0.20%
2019/01/03	3	38.20	0	0.00	37.80	3	1,530	0.20%
2018/12/27	3	40.25	0	0.00	39.80	3	1,556	0.19%
2018/12/26	3	40.35	0	0.00	39.60	3	1,571	0.19%
2018/12/24	1	40.65	7	41.34	41.40	-6	1,572	-0.38%
2018/12/22	0	0.00	4	40.15	40.35	-4	1,565	-0.26%
2018/12/20	4	40.15	0	0.00	39.20	4	1,569	0.25%
2018/12/19	1	41.35	1	40.90	40.90	0	1,569	0.00%
2018/12/18	0	0.00	3	41.30	41.00	-3	1,578	-0.19%
2018/12/13	6	42.23	1	42.40	42.50	5	1,606	0.31%
2018/12/12	14	42.95	13	43.60	42.90	1	1,618	0.06%
2018/12/11	0	0.00	3	42.15	42.05	-3	1,607	-0.19%
2018/12/10	4	41.45	1	40.95	41.00	3	1,629	0.18%
2018/12/07	14	42.97	0	0.00	42.80	14	1,620	0.86%
2018/12/05	4	46.39	1	45.90	45.90	3	1,601	0.19%
2018/12/03	13	48.89	3	48.75	48.45	10	1,569	0.64%
2018/11/30	7	47.96	2	47.93	48.45	5	1,534	0.33%
2018/11/29	4	47.53	5	47.84	49.20	-1	1,471	-0.07%
2018/11/28	4	44.56	14	43.58	45.40	-10	1,334	-0.75%
2018/11/27	0.1	42.00	1	40.60	41.55	-0.9	1,233	-0.08%
2018/11/26	0	0.00	8	39.00	39.70	-8	1,199	-0.67%
2018/11/23	10	38.33	1	38.80	38.25	9	1,185	0.76%
2018/11/20	1	37.75	2	38.10	37.90	-1	1,124	-0.09%
2018/11/19	3	38.00	10	37.93	38.40	-7	1,123	-0.62%
2018/11/16	5	37.20	10	37.05	37.00	-5	1,121	-0.45%
2018/11/15	10	36.20	0	0.00	36.10	10	1,137	0.88%
2018/11/14	0	0.00	5	36.80	36.55	-5	1,196	-0.42%
2018/11/12	6	36.56	0	0.00	36.25	6	1,254	0.48%
2018/11/09	5	37.00	0	0.00	37.10	5	1,252	0.40%
2018/11/08	5	37.70	0	0.00	37.40	5	1,262	0.40%
2018/11/07	0	0.00	12	37.65	37.90	-12	1,267	-0.95%
2018/11/02	13	38.23	14	38.79	38.25	-1	1,284	-0.08%
2018/11/01	6	37.34	6	37.94	37.70	0	1,268	0.00%
2018/10/31	1	36.45	8	35.63	36.45	-7	1,261	-0.55%
2018/10/30	5	33.69	6	34.23	33.85	-1	1,245	-0.08%
2018/10/29	5	33.50	6	34.31	34.60	-1	1,243	-0.08%
2018/10/26	3	34.60	0	0.00	33.60	3	1,251	0.24%
2018/10/25	1	35.20	1	34.65	34.45	0	1,270	0.00%
2018/10/24	0	0.00	37	36.50	36.25	-37	1,284	-2.88%
2018/10/23	3	37.32	1	36.85	36.85	2	1,309	0.15%
2018/10/22	1	38.40	1	39.70	39.20	0	1,338	0.00%
2018/10/19	3	37.33	1	37.10	39.50	2	1,313	0.15%
2018/10/18	1	36.20	2	36.63	37.00	-1	1,297	-0.08%
2018/10/17	6	35.87	0	0.00	36.10	6	1,286	0.47%
2018/10/16	16	36.29	1	36.30	35.80	15	1,282	1.17%
2018/10/15	17	35.33	0	0.00	35.75	17	1,276	1.33%
2018/10/12	1	34.85	0	0.00	34.85	1	1,281	0.08%
2018/10/09	2	38.80	0	0.00	38.30	2	1,228	0.16%
2018/10/08	11	39.55	25	39.58	40.10	-14	1,222	-1.15%
2018/10/04	1	41.30	0	0.00	41.20	1	1,220	0.08%
2018/09/25	0	0.00	1	44.50	45.35	-1	1,243	-0.08%
2018/09/20	6	44.26	2	43.70	43.80	4	1,259	0.32%
2018/09/19	0	0.00	1	44.45	44.65	-1	1,257	-0.08%
2018/09/18	1	44.20	0	0.00	43.40	1	1,254	0.08%
2018/09/14	6	45.28	1	45.60	45.75	5	1,246	0.40%
2018/09/13	1	44.55	0	0.00	45.00	1	1,225	0.08%
2018/09/12	1	44.90	1	44.35	44.35	0	1,221	0.00%
2018/09/11	5	47.40	0	0.00	47.20	5	1,208	0.41%
2018/09/10	0	0.00	7	47.41	47.20	-7	1,207	-0.58%
2018/09/06	14	51.99	1	51.50	51.50	13	1,225	1.06%
2018/09/05	3	53.90	0	0.00	53.60	3	1,249	0.24%
2018/09/04	1	54.10	1	54.00	54.70	0	1,316	0.00%
2018/08/31	0	0.00	5	55.76	56.20	-5	1,418	-0.35%
2018/08/29	1	54.20	0	0.00	54.40	1	1,501	0.07%
2018/08/28	2	54.75	33	54.76	54.80	-31	1,568	-1.98%
2018/08/23	2	51.90	0	0.00	52.00	2	1,705	0.12%
2018/08/22	0	0.00	2	52.20	51.50	-2	1,742	-0.11%
2018/08/21	4	50.48	1	51.20	51.20	3	1,803	0.17%
2018/08/20	8	53.93	0	0.00	51.80	8	1,809	0.44%
2018/08/17	0	0.00	1	57.60	57.30	-1	1,770	-0.06%
2018/08/16	0	0.00	2	58.60	58.70	-2	1,788	-0.11%
2018/08/15	1	59.40	5	59.56	59.20	-4	1,797	-0.22%
2018/08/14	1	58.00	5	59.44	59.00	-4	1,820	-0.22%
2018/08/13	4	57.90	2	57.00	57.40	2	1,832	0.11%
2018/08/10	2	62.10	0	0.00	62.50	2	1,825	0.11%
2018/08/09	0	0.00	5	62.68	62.40	-5	1,855	-0.27%
2018/08/08	2	63.20	0	0.00	63.20	2	1,903	0.11%
2018/08/06	4	62.80	1	62.70	62.90	3	1,973	0.15%
2018/08/03	2	62.65	2	63.55	63.30	0	2,012	0.00%
2018/08/02	6	63.85	1	63.00	62.30	5	2,034	0.25%
2018/08/01	0	0.00	5	63.32	64.00	-5	2,059	-0.24%
2018/07/31	4	62.13	0	0.00	61.70	4	2,068	0.19%
2018/07/30	3	63.87	3	63.60	63.00	0	2,067	0.00%
2018/07/27	4	63.08	10	63.12	63.40	-6	2,066	-0.29%
2018/07/26	1	61.70	3	61.70	61.80	-2	2,072	-0.10%
2018/07/25	1	60.70	4	61.58	61.40	-3	2,109	-0.14%
2018/07/24	3	60.40	0	0.00	60.60	3	2,121	0.14%
2018/07/23	7	60.00	0	0.00	59.90	7	2,153	0.33%
2018/07/20	0	0.00	6	61.05	61.20	-6	2,191	-0.27%
2018/07/19	1	62.30	4	62.03	61.50	-3	2,250	-0.13%
2018/07/18	1	60.90	3	60.50	61.00	-2	2,270	-0.09%
2018/07/16	6	60.35	8	61.20	60.50	-2	2,381	-0.08%
2018/07/13	16	60.91	3	62.23	60.50	13	2,407	0.54%
2018/07/12	1	60.50	0	0.00	60.40	1	2,422	0.04%
2018/07/11	2	59.90	0	0.00	59.90	2	2,429	0.08%
2018/07/10	1	61.70	1	62.00	61.30	0	2,450	0.00%
2018/07/09	0	0.00	2	60.60	60.40	-2	2,458	-0.08%
2018/07/06	1	60.10	4	60.18	60.60	-3	2,477	-0.12%
2018/07/05	5	59.60	3	59.50	59.50	2	2,490	0.08%
2018/07/04	8	59.80	0	0.00	59.40	8	2,503	0.32%
2018/07/03	6	61.68	1	60.60	60.20	5	2,496	0.20%
2018/06/29	1	60.60	1	62.30	63.00	0	2,509	0.00%
2018/06/28	1	61.10	1	60.50	60.00	0	2,495	0.00%
2018/06/27	6	62.12	0	0.00	61.30	6	2,515	0.24%
2018/06/26	15	62.00	0	0.00	61.80	15	2,525	0.59%
2018/06/25	1	63.30	0	0.00	63.00	1	2,522	0.04%
2018/06/22	1	65.60	1	65.40	65.40	0	2,528	0.00%
2018/06/21	1	66.90	2	66.65	66.80	-1	2,545	-0.04%
2018/06/20	2	65.00	0	0.00	64.50	2	2,572	0.08%
2018/06/15	7	67.44	0	0.00	66.90	7	2,621	0.27%
2018/06/14	12	68.66	0	0.00	68.50	12	2,611	0.46%
2018/06/13	18	69.84	3	71.00	69.10	15	2,624	0.57%
2018/06/12	29	71.13	9	72.22	70.70	20	2,696	0.74%
2018/06/11	10	69.43	23	70.17	71.00	-13	2,816	-0.46%
2018/06/08	10	69.21	10	69.81	69.00	0	2,833	0.00%
2018/06/07	3	68.57	5	68.54	68.60	-2	2,822	-0.07%
2018/06/06	19	68.14	21	68.93	68.50	-2	2,878	-0.07%
2018/06/05	18	68.41	8	68.73	67.70	10	2,852	0.35%
2018/06/04	7	68.06	12	67.88	67.40	-5	2,807	-0.18%
2018/06/01	11	65.70	3	66.13	65.40	8	2,806	0.29%
2018/05/31	7	67.20	11	67.02	66.60	-4	2,799	-0.14%
2018/05/30	2	65.15	3	64.80	65.20	-1	2,739	-0.04%
2018/05/29	15	64.98	12	65.78	65.20	3	2,724	0.11%
2018/05/28	5.1	63.86	10	63.62	64.00	-4.9	2,688	-0.18%
2018/05/25	0	0.00	6	61.30	61.20	-6	2,701	-0.22%
2018/05/24	4	60.55	4	60.98	60.30	0	2,943	0.00%
2018/05/23	1	60.00	1	60.60	59.50	0	2,988	0.00%
2018/05/22	4	60.95	4	61.33	60.20	0	3,062	0.00%
2018/05/21	4.6	60.58	4	60.93	61.20	0.6	3,092	0.02%
2018/05/18	0	0.00	1	60.50	59.50	-1	3,116	-0.03%
2018/05/17	7	60.54	2	61.00	60.00	5	3,163	0.16%
2018/05/16	4.3	60.93	19	61.14	61.90	-14.7	3,175	-0.46%
2018/05/15	5	59.00	1	59.50	58.90	4	3,205	0.12%
2018/05/14	31	60.02	31	60.43	60.20	0	3,291	0.00%
2018/05/10	2	57.90	3	58.17	58.80	-1	3,370	-0.03%
2018/05/09	5	57.66	1	57.00	56.90	4	3,412	0.12%
2018/05/08	0	0.00	1	57.80	58.10	-1	3,484	-0.03%
2018/05/07	3	57.17	3	56.93	57.30	0	3,824	0.00%
2018/05/04	1	55.70	3	55.53	55.30	-2	4,058	-0.05%
2018/05/03	3	55.57	13	55.85	56.10	-10	4,106	-0.24%
2018/05/02	1	54.90	5	54.72	54.10	-4	4,069	-0.10%
2018/04/27	6	54.73	2	54.90	55.70	4	4,058	0.10%
2018/04/26	13	58.55	2	58.25	55.60	11	4,058	0.27%
2018/04/25	10	58.03	9	57.60	58.00	1	4,114	0.02%
2018/04/24	6	54.97	11	55.20	54.70	-5	4,081	-0.12%
2018/04/23	3	57.53	3	58.07	57.00	0	4,040	0.00%
2018/04/20	1	61.50	1	61.90	60.60	0	3,983	0.00%
2018/04/19	3	64.00	0	0.00	63.20	3	3,962	0.08%
2018/04/18	3	64.17	1	67.30	63.90	2	3,956	0.05%
2018/04/17	2	66.60	5	67.06	66.40	-3	3,924	-0.08%
2018/04/16	8	66.29	5	66.68	66.40	3	3,932	0.08%
2018/04/13	1	68.30	1	68.20	67.00	0	3,916	0.00%
2018/04/12	2	68.20	33	68.32	68.00	-31	3,925	-0.79%
2018/04/11	8	68.79	2	68.60	69.00	6	3,939	0.15%
2018/04/10	3	70.80	2	70.55	69.60	1	4,012	0.02%
2018/04/09	0	0.00	6	70.35	71.40	-6	4,022	-0.15%
2018/04/03	2	68.60	5	68.10	69.30	-3	4,036	-0.07%
2018/04/02	11	70.45	13	70.21	69.60	-2	4,060	-0.05%
2018/03/30	1	71.50	5	71.78	71.20	-4	4,050	-0.10%
2018/03/29	10	71.06	1	72.30	70.70	9	4,055	0.22%
2018/03/28	0	0.00	2	71.90	71.30	-2	4,043	-0.05%
2018/03/27	7	71.97	2	72.35	71.90	5	4,091	0.12%
2018/03/26	6	71.72	1	71.80	71.30	5	4,127	0.12%
2018/03/23	1	72.10	2	72.85	72.00	-1	4,123	-0.02%
2018/03/22	10	75.72	10	75.35	74.00	0	4,101	0.00%
2018/03/21	3	74.93	3	75.57	74.50	0	4,083	0.00%
2018/03/20	7	74.19	0	0.00	74.10	7	4,067	0.17%
2018/03/19	5	74.58	3	75.47	75.40	2	4,087	0.05%
2018/03/16	12	75.77	2	76.10	75.10	10	4,081	0.25%
2018/03/15	9	74.93	38	75.40	76.70	-29	3,974	-0.73%
2018/03/14	12	74.03	9	74.22	72.90	3	3,800	0.08%
2018/03/13	5	73.86	14	73.42	74.00	-9	3,780	-0.24%
2018/03/12	5	73.30	14	73.19	72.90	-9	3,782	-0.24%
2018/03/09	9	70.28	4	70.38	71.00	5	3,731	0.13%
2018/03/08	1	70.00	1	70.30	70.10	0	3,757	0.00%
2018/03/07	5	70.84	0	0.00	69.80	5	3,746	0.13%
2018/03/06	7	72.39	4	72.63	72.00	3	3,766	0.08%
2018/03/05	8	72.70	4	72.00	71.80	4	3,774	0.11%
2018/03/02	4	72.55	0	0.00	72.60	4	3,786	0.11%
2018/03/01	7	73.29	6	73.52	73.50	1	3,786	0.03%
2018/02/27	32	74.95	10	74.78	73.00	22	3,792	0.58%
2018/02/26	51	76.14	51	76.35	74.30	0	3,813	0.00%
2018/02/23	8	73.26	10	73.32	72.50	-2	3,599	-0.06%
2018/02/22	8	72.75	6	72.48	72.00	2	3,588	0.06%
2018/02/21	6	70.73	6	70.70	70.90	0	3,585	0.00%
2018/02/12	4	69.05	1	70.70	67.80	3	3,546	0.08%
2018/02/09	3	67.87	7	68.00	70.20	-4	3,523	-0.11%
2018/02/08	2	70.65	2	71.05	70.30	0	3,476	0.00%
2018/02/07	2	71.00	3	71.20	70.00	-1	3,452	-0.03%
2018/02/06	9	70.94	0	0.00	67.40	9	3,403	0.26%
2018/02/05	4	70.48	13	71.24	73.70	-9	3,340	-0.27%
2018/02/02	8	72.96	1	72.50	71.60	7	3,287	0.21%
2018/02/01	8	75.81	4	76.20	74.30	4	3,291	0.12%
2018/01/31	9	75.06	14	75.49	76.10	-5	3,304	-0.15%
2018/01/30	52	77.95	41	77.00	75.30	11	3,489	0.32%
2018/01/29	14	71.85	29	73.93	75.70	-15	3,226	-0.46%
2018/01/26	5	67.62	6	69.00	68.90	-1	3,025	-0.03%
2018/01/24	1	65.60	0	0.00	65.70	1	3,137	0.03%
2018/01/23	1	66.60	2	67.35	65.80	-1	3,186	-0.03%
2018/01/22	1	67.00	1	67.60	66.20	0	3,276	0.00%
2018/01/19	7	70.10	7	68.67	67.20	0	3,328	0.00%
2018/01/12	1	66.50	2	64.80	65.90	-1	3,677	-0.03%
2018/01/11	1	63.60	0	0.00	64.20	1	3,922	0.03%
2018/01/10	1	63.20	1	63.40	63.40	0	4,100	0.00%
2018/01/09	2	65.55	2	65.10	65.00	0	4,237	0.00%
2018/01/08	5	67.24	0	0.00	65.00	5	4,420	0.11%
2018/01/05	4	66.65	3	67.47	67.40	1	4,639	0.02%
2018/01/04	4	66.25	8	67.10	67.70	-4	4,687	-0.09%
2018/01/03	1	64.40	3	64.80	64.50	-2	4,610	-0.04%
2018/01/02	1	62.60	4	63.98	64.10	-3	4,629	-0.06%