新唐 (4919)-凱基-新豐券商分點個股進出

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
127.0
漲跌
▼5.5
漲幅
-4.15%
成交量
5,543張
產業
上市半導體類股
1448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－凱基-新豐券商分點個股進出

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

凱基-新豐券商分點個股進出
凱基-新豐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
2024/04/19	0.1	128.50	5	130.40	127.00	-5	1,898	-0.26%
2024/04/18	1.1	130.57	3	130.50	132.50	-2	1,831	-0.11%
2024/04/17	0	0.00	7	129.00	129.00	-7	1,775	-0.39%
2024/04/15	2.1	129.52	5	130.00	129.00	-2.9	1,793	-0.16%
2024/04/12	0	0.00	2	129.00	129.50	-2	1,774	-0.11%
2024/04/11	0	0.00	5.1	126.49	127.50	-5.1	1,797	-0.28%
2024/04/10	6	129.67	2	129.00	127.50	4	1,826	0.22%
2024/04/09	0.4	126.50	0.1	126.50	127.00	0.3	1,824	0.02%
2024/04/08	8	125.94	0	126.50	126.00	8	1,836	0.44%
2024/04/03	0	0.00	0.1	127.50	127.00	-0.1	1,836	0.00%
2024/04/02	0	0.00	1	126.50	126.50	-1	1,884	-0.05%
2024/04/01	0.1	125.00	1	124.00	124.50	-1	1,860	-0.05%
2024/03/29	0	124.00	3	123.33	122.50	-3	1,858	-0.16%
2024/03/27	1	124.00	0	0.00	123.50	1	1,845	0.05%
2024/03/26	0.2	123.00	0	0.00	122.00	0.2	1,831	0.01%
2024/03/25	5	123.40	0	0.00	123.00	5	1,834	0.27%
2024/03/21	1	122.00	0	0.00	122.00	1	1,896	0.05%
2024/03/18	1	120.50	0	121.43	121.50	1	2,013	0.05%
2024/03/15	2	121.50	0	0.00	120.00	2	2,010	0.10%
2024/03/14	1	122.50	1	122.50	122.50	0	2,013	0.00%
2024/03/13	1	122.51	0	0.00	122.00	1	2,048	0.05%
2024/03/08	0.5	124.50	1	123.00	122.00	-0.5	2,162	-0.02%
2024/03/07	0.5	126.96	0	0.00	125.50	0.5	2,176	0.02%
2024/03/06	2	127.00	0	0.00	127.00	2	2,210	0.09%
2024/03/05	1	129.00	0	0.00	128.50	1	2,317	0.04%
2024/02/27	0	0.00	2	131.00	128.50	-2	2,883	-0.07%
2024/02/23	1	131.00	1	133.00	131.00	0	3,044	0.00%
2024/02/20	3	130.67	1	131.50	131.50	2	3,139	0.06%
2024/02/19	2	132.75	0	0.00	132.50	2	3,190	0.06%
2024/02/15	0	126.50	1.5	128.34	128.50	-1.5	3,434	-0.04%
2024/02/05	0	127.75	1	128.00	127.00	-1	3,445	-0.03%
2024/02/02	0	0.00	2	128.50	129.00	-2	3,451	-0.06%
2024/02/01	0	0.00	0	129.00	129.00	0	3,452	0.00%
2024/01/31	2	129.00	0	129.00	128.50	2	3,460	0.06%
2024/01/29	0	0.00	0	130.00	130.50	0	3,503	0.00%
2024/01/25	0	132.00	0	131.50	131.00	0	3,604	0.00%
2024/01/23	1	132.50	0	0.00	133.00	1	3,631	0.03%
2024/01/22	1	134.50	0	133.50	133.50	1	3,639	0.03%
2024/01/19	0	0.00	0	132.50	132.50	0	3,646	0.00%
2024/01/18	0.1	131.00	1	131.00	130.00	-0.9	3,651	-0.03%
2024/01/17	2	131.50	1	131.50	130.00	1	3,651	0.03%
2024/01/16	0	135.25	6	135.08	135.50	-6	3,627	-0.17%
2024/01/15	0	0.00	0.1	135.00	135.00	-0.1	3,653	0.00%
2024/01/12	0	135.00	0	134.83	134.50	0	3,671	0.00%
2024/01/11	0	0.00	5	136.50	136.00	-5	3,698	-0.14%
2024/01/10	0	135.00	5	134.50	134.50	-5	3,780	-0.13%
2024/01/09	6	133.75	1	133.50	135.00	5	3,800	0.13%
2024/01/05	6	139.42	0	0.00	139.50	6	3,835	0.16%
2023/12/29	0.3	140.50	0	0.00	142.00	0.3	3,793	0.01%
2023/12/28	0.2	143.50	3	142.00	142.00	-2.9	3,785	-0.08%
2023/12/27	0	0.00	1	139.50	139.50	-1	3,725	-0.03%
2023/12/25	2	138.50	10	140.00	140.00	-8	3,726	-0.21%
2023/12/18	11	138.36	0	0.00	137.50	11	3,749	0.29%
2023/12/15	2.1	141.76	3	143.17	141.00	-0.9	3,721	-0.02%
2023/12/14	3	147.50	5	146.80	148.50	-2	3,738	-0.05%
2023/12/13	1	146.00	0	0.00	143.50	1	3,695	0.03%
2023/12/11	3	144.17	0	0.00	145.50	3	3,757	0.08%
2023/12/08	0	0.00	2	143.50	143.00	-2	3,889	-0.05%
2023/12/07	5	142.10	4	142.62	142.00	1	3,886	0.03%
2023/12/06	0	146.00	0	146.50	145.50	0	3,856	0.00%
2023/12/05	2	145.00	3	146.00	146.00	-1	3,838	-0.03%
2023/12/04	2	150.50	2	150.00	149.50	0	3,806	0.00%
2023/12/01	2	149.50	0	149.00	149.50	2	3,798	0.05%
2023/11/30	5.1	149.87	3	148.67	148.50	2.1	3,801	0.06%
2023/11/29	5	148.40	17	148.74	149.50	-12	3,692	-0.33%
2023/11/28	2	143.75	2.2	141.95	144.00	-0.2	3,441	-0.01%
2023/11/27	0	0.00	1	144.50	141.50	-1	3,349	-0.03%
2023/11/24	2	141.50	3	139.50	139.00	-1	3,216	-0.03%
2023/11/22	5	140.30	2	141.25	140.50	3	3,120	0.10%
2023/11/21	1	138.00	2	138.00	138.00	-1	3,036	-0.03%
2023/11/20	1	139.00	1	140.00	138.50	0	3,037	0.00%
2023/11/17	0	0.00	4	138.63	138.50	-4	3,057	-0.13%
2023/11/16	1	137.00	2	137.00	136.50	-1	3,041	-0.03%
2023/11/15	3	136.33	32	140.17	138.00	-29	3,016	-0.96%
2023/11/14	0	0.00	1	132.00	133.00	-1	2,750	-0.04%
2023/11/13	0	0.00	0.2	132.00	132.50	-0.2	2,771	-0.01%
2023/11/08	1	131.00	1	130.00	131.00	0	2,786	0.00%
2023/11/07	1	129.00	1	129.50	130.50	0	2,781	0.00%
2023/11/03	4	126.75	3	127.50	127.50	1	2,829	0.04%
2023/11/02	0	0.00	0	129.50	131.00	0	2,812	0.00%
2023/11/01	1	129.50	0	0.00	128.50	1	2,820	0.04%
2023/10/30	0	0.00	3	126.50	128.00	-3	2,994	-0.10%
2023/10/27	1	126.00	0.5	127.00	125.50	0.5	3,209	0.02%
2023/10/26	3	127.33	1	127.50	127.00	2	3,431	0.06%
2023/10/25	1	131.00	0	0.00	129.00	1	3,545	0.03%
2023/10/24	0	0.00	1.5	128.83	130.00	-1.5	3,591	-0.04%
2023/10/23	1	127.50	2	130.00	128.00	-1	3,647	-0.03%
2023/10/19	1	131.50	1	130.50	132.50	0	3,759	0.00%
2023/10/18	1	132.00	0	0.00	130.00	1	3,850	0.03%
2023/10/17	0	0.00	0	130.50	130.00	0	3,988	0.00%
2023/10/16	1	131.00	0	0.00	130.50	1	4,164	0.02%
2023/10/13	0	0.00	2	129.00	131.00	-2	4,309	-0.05%
2023/10/12	1	125.00	1	125.50	128.50	0	4,332	0.00%
2023/10/11	1	127.00	0	127.50	126.00	1	4,416	0.02%
2023/10/06	0	0.00	1	128.00	128.00	-1	4,463	-0.02%
2023/10/05	1	125.00	1	125.50	126.50	0	4,468	0.00%
2023/10/04	0	0.00	1	124.50	125.00	-1	4,493	-0.02%
2023/10/02	1	126.50	0	0.00	126.00	1	4,591	0.02%
2023/09/28	1	125.00	0	0.00	125.00	1	4,703	0.02%
2023/09/27	0	124.00	11	124.00	124.50	-11	4,946	-0.22%
2023/09/25	0	0.00	1	128.50	126.50	-1	5,098	-0.02%
2023/09/22	1	125.50	0	0.00	128.00	1	5,066	0.02%
2023/09/20	0	131.50	1	130.00	130.50	-1	5,033	-0.02%
2023/09/19	3	135.50	7	134.86	132.50	-4	5,046	-0.08%
2023/09/18	0	0.00	1	134.00	134.00	-1	5,004	-0.02%
2023/09/14	0	0.00	1	133.00	132.00	-1	4,990	-0.02%
2023/09/13	3	130.83	5.3	130.72	130.00	-2.3	4,971	-0.05%
2023/09/12	0	0.00	1	129.00	128.50	-1	4,885	-0.02%
2023/09/11	1	127.00	1	128.00	126.50	0	4,966	0.00%
2023/09/08	0	0.00	1	128.00	127.00	-1	5,039	-0.02%
2023/09/07	0	0.00	1	129.50	127.50	-1	5,196	-0.02%
2023/09/06	3	129.17	0	0.00	129.00	3	5,233	0.06%
2023/09/05	0	0.00	3	126.83	128.50	-3	5,203	-0.06%
2023/09/04	3	122.67	3	122.33	123.50	0	5,169	0.00%
2023/09/01	0	0.00	0	123.50	123.50	0	5,171	0.00%
2023/08/31	3	123.50	3	123.33	123.50	0	5,189	0.00%
2023/08/30	10	123.00	1	122.50	123.00	9	5,256	0.17%
2023/08/29	3	119.00	1	119.50	120.00	2	5,283	0.04%
2023/08/28	3	120.33	2	120.00	120.00	1	5,292	0.02%
2023/08/25	2.1	120.48	2.7	119.26	120.50	-0.6	5,309	-0.01%
2023/08/24	5.3	122.16	4	121.63	120.50	1.3	5,383	0.02%
2023/08/23	6	118.75	4	118.87	121.50	2	5,455	0.04%
2023/08/22	1.1	120.55	0	0.00	120.00	1.1	5,447	0.02%
2023/08/21	2.1	123.47	2	125.50	121.50	0.1	5,471	0.00%
2023/08/18	3	127.00	5	126.00	125.00	-2	5,494	-0.04%
2023/08/17	2	123.50	6	124.83	127.00	-4	5,511	-0.07%
2023/08/16	1	125.50	0	0.00	125.50	1	5,510	0.02%
2023/08/14	1.1	122.00	2	122.00	125.50	-0.9	5,696	-0.02%
2023/08/11	2.1	124.76	1	125.00	124.00	1.1	5,709	0.02%
2023/08/10	0.1	124.50	2	124.50	124.50	-1.9	5,803	-0.03%
2023/08/09	2.3	128.80	1	128.00	127.50	1.3	5,797	0.02%
2023/08/08	2.2	129.95	1	130.50	130.00	1.2	5,864	0.02%
2023/08/07	1.4	127.68	2	127.75	129.00	-0.6	5,915	-0.01%
2023/08/04	8	125.38	1	125.00	126.50	7	5,943	0.12%
2023/08/02	4.4	127.44	13	128.69	126.50	-8.7	6,058	-0.14%
2023/08/01	31.6	137.54	6	133.58	133.00	25.6	6,000	0.43%
2023/07/31	13	137.88	14	139.04	140.00	-1	5,836	-0.02%
2023/07/28	4	141.13	4	141.63	142.00	0	5,698	0.00%
2023/07/27	2	138.75	5	139.90	139.50	-3	5,616	-0.05%
2023/07/26	1.7	137.71	5	137.90	136.50	-3.3	5,628	-0.06%
2023/07/25	5.5	140.09	4	139.75	139.00	1.5	5,618	0.03%
2023/07/24	1	139.00	1	142.00	140.00	0	5,584	0.00%
2023/07/21	3	139.67	3.2	139.84	140.00	-0.2	5,630	0.00%
2023/07/20	10	144.45	4	143.25	142.00	6	5,673	0.11%
2023/07/19	10	142.62	2	144.25	141.50	8	5,475	0.15%
2023/07/18	0.1	140.00	5	139.40	141.00	-4.9	5,344	-0.09%
2023/07/17	0	0.00	1	137.50	138.00	-1	5,173	-0.02%
2023/07/14	0.7	136.77	12	136.96	137.00	-11.4	5,169	-0.22%
2023/07/13	8.1	133.24	6	134.25	133.00	2.1	5,120	0.04%
2023/07/12	3.5	132.36	1	133.00	131.50	2.5	5,077	0.05%
2023/07/11	2	134.00	3	133.83	133.50	-1	5,062	-0.02%
2023/07/10	6	130.50	0	0.00	131.00	6	5,068	0.12%
2023/07/07	13	130.00	3	131.33	131.00	10	5,071	0.20%
2023/07/06	1	133.50	2	135.25	134.00	-1	5,046	-0.02%
2023/07/05	3.1	136.61	1	138.50	136.00	2.1	4,982	0.04%
2023/07/04	6	132.50	25	133.46	135.50	-19	4,758	-0.40%
2023/06/29	0.1	128.00	1	128.00	128.00	-1	4,822	-0.02%
2023/06/28	1	128.00	2	127.50	127.00	-1	4,942	-0.02%
2023/06/27	3	130.50	1	128.00	128.00	2	5,056	0.04%
2023/06/26	7	129.93	5	130.50	131.00	2	5,095	0.04%
2023/06/21	2	128.25	7	127.86	128.00	-5	5,190	-0.10%
2023/06/20	7	130.43	0	0.00	129.50	7	5,593	0.13%
2023/06/19	5	130.90	5.7	132.41	130.50	-0.7	5,642	-0.01%
2023/06/16	2.1	131.76	2	132.25	131.50	0.1	5,638	0.00%
2023/06/15	6	132.83	7	133.36	134.00	-1	5,682	-0.02%
2023/06/14	7.2	131.89	0	0.00	130.50	7.2	5,637	0.13%
2023/06/13	2	134.75	8	135.00	135.00	-6	5,582	-0.11%
2023/06/12	2	129.25	4	129.88	130.50	-2	5,487	-0.04%
2023/06/09	0	0.00	4	128.00	128.00	-4	5,465	-0.07%
2023/06/08	8	126.88	0	0.00	126.00	8	5,502	0.15%
2023/06/07	3	128.67	1	128.00	129.00	2	5,548	0.04%
2023/06/06	4.1	128.98	1	127.50	127.00	3.1	5,595	0.06%
2023/06/05	1.1	129.55	21.3	129.51	130.00	-20.2	5,624	-0.36%
2023/06/02	3	127.17	5	126.60	127.00	-2	5,665	-0.04%
2023/06/01	2.3	127.07	0	0.00	127.00	2.3	5,927	0.04%
2023/05/31	6	128.33	4	129.38	129.00	2	6,015	0.03%
2023/05/30	19	127.66	5	129.40	129.00	14	6,057	0.23%
2023/05/29	5	130.10	16	130.16	130.50	-11	6,039	-0.18%
2023/05/26	1	126.50	4	125.75	125.50	-3	6,126	-0.05%
2023/05/25	2	125.25	1	126.50	125.50	1	6,300	0.02%
2023/05/24	2.5	124.86	0	0.00	124.50	2.5	6,388	0.04%
2023/05/23	1	127.00	1	127.50	127.50	0	6,466	0.00%
2023/05/22	2	126.25	2	127.00	127.00	0	6,636	0.00%
2023/05/19	8	127.50	8	126.50	126.00	0	6,787	0.00%
2023/05/18	9	124.72	1	125.50	125.50	8	6,762	0.12%
2023/05/17	1	123.50	1	123.50	123.00	0	6,795	0.00%
2023/05/16	1.1	121.55	0	0.00	121.50	1.1	6,830	0.02%
2023/05/15	3.1	122.68	0	0.00	122.50	3.1	6,814	0.04%
2023/05/12	4	124.00	2.5	124.64	125.50	1.5	6,893	0.02%
2023/05/11	12.5	124.25	1	127.00	124.00	11.5	6,930	0.17%
2023/05/10	1	126.00	1	127.50	129.50	0	7,124	0.00%
2023/05/09	22.1	128.57	3	126.84	126.50	19.1	7,217	0.26%
2023/05/08	2	134.25	0	0.00	133.50	2	7,224	0.03%
2023/05/05	0	0.00	3	133.33	133.50	-3	7,405	-0.04%
2023/05/04	2.3	130.78	1	133.50	131.50	1.3	7,952	0.02%
2023/05/03	2.2	130.32	3	130.33	133.50	-0.8	8,266	-0.01%
2023/05/02	1	131.50	2	131.25	131.00	-1	8,292	-0.01%
2023/04/28	1	131.00	0	0.00	133.00	1	8,374	0.01%
2023/04/27	3.5	128.86	2	130.00	129.50	1.5	8,347	0.02%
2023/04/26	5.1	127.96	3	128.83	130.50	2.1	8,364	0.03%
2023/04/25	6	135.50	4	130.00	130.00	2	8,288	0.02%
2023/04/24	2	137.50	1	138.00	139.00	1	8,236	0.01%
2023/04/21	1.1	139.46	3	142.00	139.00	-1.9	8,332	-0.02%
2023/04/20	0.1	143.99	0	0.00	142.50	0.1	8,360	0.00%
2023/04/19	7.1	144.22	3	149.00	143.50	4.1	8,468	0.05%
2023/04/18	5	147.50	5	150.20	147.00	0	8,422	0.00%
2023/04/17	3	149.00	0	0.00	149.00	3	8,406	0.04%
2023/04/13	2.1	146.83	0	0.00	147.00	2.1	8,416	0.02%
2023/04/12	2	150.50	1	150.00	150.00	1	8,401	0.01%
2023/04/11	2	150.25	0	0.00	150.00	2	8,409	0.02%
2023/04/10	2	149.25	1	149.50	149.00	1	8,400	0.01%
2023/04/07	0	0.00	2	147.50	147.50	-2	8,363	-0.02%
2023/04/06	3	147.00	0	0.00	148.00	3	8,373	0.04%
2023/03/31	0	0.00	1	149.50	149.50	-1	8,403	-0.01%
2023/03/30	1	145.50	2	149.00	148.50	-1	8,360	-0.01%
2023/03/29	2.1	142.03	0	0.00	143.00	2.1	8,337	0.02%
2023/03/28	3	148.99	32	146.09	146.00	-29	8,476	-0.34%
2023/03/27	3	152.50	2	154.50	151.50	1	8,360	0.01%
2023/03/24	15	158.13	11	156.27	155.50	4	8,339	0.05%
2023/03/23	3	156.52	7	156.50	159.50	-4	8,267	-0.05%
2023/03/22	5	149.70	0	0.00	150.00	5	7,933	0.06%
2023/03/21	0	0.00	3	149.17	147.00	-3	7,914	-0.04%
2023/03/17	1	148.50	1	148.50	148.00	0	7,991	0.00%
2023/03/15	3	147.00	0	0.00	147.00	3	8,154	0.04%
2023/03/13	0	0.00	7.1	141.51	145.50	-7.1	8,335	-0.09%
2023/03/10	1	146.00	4	145.50	145.00	-3	8,362	-0.04%
2023/03/09	0.1	148.50	1	148.50	148.50	-0.9	8,462	-0.01%
2023/03/08	1	147.50	1	149.50	150.00	0	8,439	0.00%
2023/03/07	2	148.25	5	148.50	148.50	-3	8,528	-0.04%
2023/03/06	3	153.33	5.1	155.31	151.50	-2.1	8,498	-0.02%
2023/03/03	2	149.50	7	150.79	150.50	-5	8,334	-0.06%
2023/03/02	6.1	147.50	0	0.00	148.00	6.1	8,660	0.07%
2023/03/01	1	148.00	5	146.50	149.50	-4	8,852	-0.05%
2023/02/24	9	150.72	8	149.00	147.50	1	9,086	0.01%
2023/02/23	15	147.17	4	146.88	149.50	11	9,028	0.12%
2023/02/22	7	141.71	10	142.25	142.50	-3	9,014	-0.03%
2023/02/21	1.1	144.18	2	145.50	145.50	-0.9	9,132	-0.01%
2023/02/20	4	144.38	6.2	143.79	143.50	-2.2	9,533	-0.02%
2023/02/17	5	143.89	7	144.00	144.50	-2	9,521	-0.02%
2023/02/16	10	146.65	1	148.00	149.00	9	9,440	0.10%
2023/02/15	1	145.00	11	146.00	145.00	-10	9,608	-0.10%
2023/02/14	12	148.67	8	146.38	145.50	4	9,519	0.04%
2023/02/10	2	148.50	1	148.50	147.50	1	9,660	0.01%
2023/02/09	4	151.50	2	153.25	150.50	2	9,805	0.02%
2023/02/08	5	151.00	7	149.43	154.00	-2	9,831	-0.02%
2023/02/07	3	146.17	6	146.83	148.50	-3	9,742	-0.03%
2023/02/06	2	149.00	0	0.00	148.50	2	9,772	0.02%
2023/02/03	2	151.00	7.1	149.84	151.50	-5.1	9,674	-0.05%
2023/02/02	41	147.40	44	147.26	147.00	-3	9,537	-0.03%
2023/02/01	5	136.80	25	138.18	142.00	-20	9,089	-0.22%
2023/01/31	0	0.00	1	129.50	129.50	-1	8,855	-0.01%
2023/01/30	8.1	130.25	6.1	129.92	130.50	2	8,906	0.02%
2023/01/17	5	125.20	2	125.50	126.00	3	8,856	0.03%
2023/01/16	2	125.50	2	125.50	125.50	0	8,966	0.00%
2023/01/13	0	0.00	7	125.57	124.00	-7	8,992	-0.08%
2023/01/12	2	126.75	1	125.50	125.50	1	9,057	0.01%
2023/01/11	5	125.00	5	123.90	125.50	0	9,041	0.00%
2023/01/10	3	123.33	2	123.50	123.50	1	9,085	0.01%
2023/01/09	2	122.00	4	122.50	123.50	-2	9,169	-0.02%
2023/01/05	1.1	116.48	1	118.50	115.50	0.1	9,376	0.00%
2023/01/04	1	117.50	0	0.00	117.50	1	9,454	0.01%
2023/01/03	2	117.50	3	116.33	118.00	-1	9,535	-0.01%
2022/12/30	3	116.67	1	116.00	115.00	2	9,554	0.02%
2022/12/29	0.1	113.00	2	112.50	116.50	-2	9,620	-0.02%
2022/12/28	0	0.00	5	115.50	114.00	-5	9,815	-0.05%
2022/12/27	0.1	118.00	0	0.00	118.00	0.1	9,880	0.00%
2022/12/23	4.1	116.75	0	0.00	117.00	4.1	10,116	0.04%
2022/12/22	6	121.67	9	120.44	119.50	-3	10,179	-0.03%
2022/12/20	12.1	119.01	11	119.50	118.50	1.1	10,300	0.01%
2022/12/16	1	120.50	0	120.50	121.00	1	10,373	0.01%
2022/12/14	2	124.25	4	124.38	125.00	-2	10,525	-0.02%
2022/12/13	2.1	121.50	3	121.50	120.00	-0.9	10,613	-0.01%
2022/12/12	0	0.00	1	121.50	122.00	-1	10,622	-0.01%
2022/12/09	14	124.54	9	123.94	121.50	5	10,681	0.05%
2022/12/08	11	122.59	8	123.38	124.00	3	10,619	0.03%
2022/12/07	3	120.17	5	120.80	118.50	-2	10,585	-0.02%
2022/12/06	6	126.25	3	123.50	124.00	3	10,914	0.03%
2022/12/05	7	126.57	4	127.00	127.00	3	10,858	0.03%
2022/12/02	1	124.00	13	124.77	124.50	-12	10,783	-0.11%
2022/12/01	2	124.75	12	124.50	123.50	-10	10,825	-0.09%
2022/11/30	2	120.50	3	120.33	121.00	-1	10,891	-0.01%
2022/11/29	8	121.44	5.3	122.48	120.50	2.8	10,954	0.03%
2022/11/28	1	119.50	3	122.00	122.00	-2	10,869	-0.02%
2022/11/25	18	121.92	1	120.50	120.00	17	10,880	0.16%
2022/11/24	29	126.00	24	124.56	123.50	5	10,847	0.05%
2022/11/23	8	123.06	9	123.33	122.50	-1	10,472	-0.01%
2022/11/22	9	121.33	9	121.72	122.00	0	10,331	0.00%
2022/11/21	6.3	118.09	5	119.00	118.00	1.3	10,324	0.01%
2022/11/18	9	117.67	6	117.42	115.50	3	10,538	0.03%
2022/11/17	36	123.17	4	120.88	121.00	32	10,446	0.31%
2022/11/16	14	121.54	19	119.87	123.00	-5	10,300	-0.05%
2022/11/15	4	113.63	4	113.75	116.00	0	9,870	0.00%
2022/11/14	3	110.50	5	110.20	111.00	-2	10,112	-0.02%
2022/11/11	7	112.93	1	110.50	109.50	6	10,391	0.06%
2022/11/10	1	109.50	4	109.38	110.00	-3	10,306	-0.03%
2022/11/09	2	109.25	2	110.00	109.50	0	10,425	0.00%
2022/11/08	4	108.50	8	109.38	107.50	-4	10,680	-0.04%
2022/11/07	5	106.80	5	106.80	107.50	0	10,829	0.00%
2022/11/04	3	110.00	2	109.50	111.00	1	10,661	0.01%
2022/11/03	5	109.30	2	110.50	110.50	3	10,550	0.03%
2022/11/02	1	108.00	1	107.00	107.00	0	10,464	0.00%
2022/11/01	1	103.00	3	104.17	104.00	-2	10,460	-0.02%
2022/10/31	1	103.50	2	103.00	102.50	-1	10,606	-0.01%
2022/10/28	0	0.00	1	103.50	102.50	-1	10,684	-0.01%
2022/10/27	1	98.90	5	100.60	101.50	-4	10,623	-0.04%
2022/10/25	0	0.00	1	97.60	97.30	-1	10,521	-0.01%
2022/10/21	2	96.75	0	0.00	95.00	2	10,508	0.02%
2022/10/20	2	96.80	0	0.00	98.40	2	10,537	0.02%
2022/10/19	2	101.75	4	102.50	99.80	-2	10,741	-0.02%
2022/10/18	3	102.00	0	0.00	100.50	3	10,864	0.03%
2022/10/17	0	99.90	0	0.00	103.00	0	11,816	0.00%
2022/10/14	3	103.50	11	102.84	103.50	-8	12,295	-0.07%
2022/10/13	9	99.59	8	101.10	94.10	1	12,329	0.01%
2022/10/12	1	104.00	1.2	105.50	104.00	-0.2	12,291	0.00%
2022/10/07	1	113.00	2	113.00	113.00	-1	12,607	-0.01%
2022/10/06	2	114.00	1	114.50	115.50	1	13,015	0.01%
2022/10/05	0	0.00	3	115.50	113.00	-3	13,248	-0.02%
2022/10/04	1	110.00	0	0.00	110.00	1	13,313	0.01%
2022/10/03	11	106.23	8	106.31	107.50	3	13,402	0.02%
2022/09/30	1	104.00	1	106.50	108.00	0	13,595	0.00%
2022/09/29	2	105.25	0	0.00	104.50	2	13,715	0.01%
2022/09/28	3.1	106.99	0	0.00	105.00	3.1	13,911	0.02%
2022/09/27	0	0.00	2	112.50	113.50	-2	14,330	-0.01%
2022/09/26	4	111.50	1	109.19	108.50	3	14,738	0.02%
2022/09/23	2	117.75	2	123.50	117.00	0	15,029	0.00%
2022/09/21	0	0.00	1	124.00	124.00	-1	15,104	-0.01%
2022/09/20	0	123.00	2	123.50	122.50	-2	15,196	-0.01%
2022/09/19	2	121.00	2	120.50	120.50	0	15,291	0.00%
2022/09/16	5	121.00	3	120.17	120.00	2	15,471	0.01%
2022/09/15	3	121.67	3	122.17	120.00	0	15,554	0.00%
2022/09/14	4	122.25	5	120.50	123.50	-1	15,708	-0.01%
2022/09/13	8	124.25	6	125.33	122.50	2	15,748	0.01%
2022/09/12	1	119.00	2	119.75	118.50	-1	15,530	-0.01%
2022/09/08	2.1	114.51	1	116.50	117.50	1.1	15,711	0.01%
2022/09/07	3	115.17	3	112.33	115.00	0	15,940	0.00%
2022/09/06	2	112.50	1	113.50	113.00	1	16,010	0.01%
2022/09/05	3	120.83	1	121.00	118.50	2	15,932	0.01%
2022/09/02	0	0.00	2	122.50	122.00	-2	15,939	-0.01%
2022/09/01	4	122.25	11	123.32	121.00	-7	16,062	-0.04%
2022/08/31	8	125.50	5	123.00	125.50	3	16,138	0.02%
2022/08/30	2	122.75	1	123.00	122.50	1	16,552	0.01%
2022/08/29	1.1	122.00	1	121.00	123.00	0.1	17,208	0.00%
2022/08/26	18	128.25	25	127.96	126.50	-7	17,514	-0.04%
2022/08/25	11.1	127.55	1.1	127.41	127.50	10	17,347	0.06%
2022/08/24	10	122.35	6	121.25	123.00	4	17,193	0.02%
2022/08/23	3	121.00	10	120.50	121.50	-7	17,543	-0.04%
2022/08/22	5.1	124.92	3	124.33	123.50	2.1	17,678	0.01%
2022/08/19	19	126.79	27	126.72	125.50	-8	17,767	-0.05%
2022/08/18	8	123.12	4	123.13	124.50	4	17,514	0.02%
2022/08/17	5	121.20	12	120.38	119.50	-7	17,449	-0.04%
2022/08/16	11	124.68	15	123.13	122.50	-4	17,705	-0.02%
2022/08/15	24.1	124.96	9	124.61	124.00	15.1	17,881	0.08%
2022/08/12	9	118.44	5.1	117.90	121.50	4	18,001	0.02%
2022/08/11	5	113.40	0	0.00	113.00	5	17,973	0.03%
2022/08/10	3.1	111.53	4.1	112.00	111.00	-1	18,274	-0.01%
2022/08/09	16	113.97	16	113.22	113.50	0	18,552	0.00%
2022/08/08	18	113.31	15	114.47	114.00	3	19,047	0.02%
2022/08/05	7	111.71	6	111.83	114.00	1	19,385	0.01%
2022/08/04	4	104.75	6	105.00	106.50	-2	19,606	-0.01%
2022/08/03	1	109.00	0.5	109.00	108.00	0.5	19,728	0.00%
2022/08/02	1	109.00	4	108.88	109.00	-3	20,209	-0.01%
2022/07/29	1.1	120.00	1	118.00	119.50	0.1	21,141	0.00%
2022/07/28	10	123.10	8	118.50	118.00	2	21,759	0.01%
2022/07/27	11	120.82	7	120.07	120.00	4	22,255	0.02%
2022/07/26	6	122.25	7	120.29	119.50	-1	22,354	0.00%
2022/07/25	11	127.55	10	127.15	127.50	1	22,271	0.00%
2022/07/22	49.5	133.14	34	131.54	130.00	15.5	22,383	0.07%
2022/07/21	38	127.57	36	127.36	129.50	2	21,594	0.01%
2022/07/20	4	117.63	4	118.00	118.00	0	21,191	0.00%
2022/07/19	6	114.75	14	114.86	114.00	-8	21,217	-0.04%
2022/07/18	13	117.42	15	116.57	117.00	-2	21,378	-0.01%
2022/07/15	3	115.00	4	113.75	116.00	-1	21,812	0.00%
2022/07/14	37	111.70	40.3	112.13	114.50	-3.3	21,730	-0.02%
2022/07/13	11.2	112.76	6	110.58	110.00	5.2	21,524	0.02%
2022/07/12	4	112.13	2	112.50	112.50	2	21,510	0.01%
2022/07/11	4	118.00	5	118.10	117.50	-1	21,710	0.00%
2022/07/08	18	118.25	13	117.65	117.00	5	21,852	0.02%
2022/07/07	16	115.97	22	114.43	117.00	-6	21,879	-0.03%
2022/07/06	8	116.81	9	117.22	112.50	-1	22,093	0.00%
2022/07/05	13	116.73	14	116.86	118.00	-1	22,267	0.00%
2022/07/04	46	119.72	50	120.59	122.00	-4	22,281	-0.02%
2022/07/01	12	127.00	9	125.83	122.50	3	22,482	0.01%
2022/06/30	16.1	137.09	11	137.18	136.00	5.1	22,408	0.02%
2022/06/29	8	140.06	10	138.40	143.00	-2	22,711	-0.01%
2022/06/28	12	142.13	17	142.44	140.50	-5	22,946	-0.02%
2022/06/27	30	148.18	22	145.73	147.50	8	23,468	0.03%
2022/06/24	6	139.92	6	141.67	140.00	0	23,867	0.00%
2022/06/23	12	144.96	8	143.88	144.00	4	24,329	0.02%
2022/06/22	21	149.95	16	150.78	144.00	5	24,814	0.02%
2022/06/21	10	156.45	3	156.50	156.50	7	25,557	0.03%
2022/06/20	10	160.40	28	162.38	154.00	-18	26,723	-0.07%
2022/06/17	8	163.31	16	163.41	167.50	-8	27,070	-0.03%
2022/06/16	20	175.18	22	174.27	166.00	-2	27,297	-0.01%
2022/06/15	18	171.47	16	170.88	170.50	2	27,687	0.01%
2022/06/14	4.1	166.11	2	164.25	168.00	2.1	27,861	0.01%
2022/06/13	3	166.33	2	166.75	166.50	1	27,830	0.00%
2022/06/10	23	172.93	22	172.64	172.50	1	27,999	0.00%
2022/06/08	34.4	180.44	26	178.13	175.00	8.4	27,819	0.03%
2022/06/07	16	181.69	22	180.61	182.00	-6	27,607	-0.02%
2022/06/06	14	175.25	10	176.35	176.50	4	27,139	0.01%
2022/06/02	4	172.25	15	172.73	173.00	-11	26,990	-0.04%
2022/06/01	0	0.00	2	174.25	171.50	-2	26,945	-0.01%
2022/05/31	26	172.75	21	173.81	173.50	5	26,840	0.02%
2022/05/30	15	169.80	10	169.50	169.00	5	26,547	0.02%
2022/05/27	5	164.70	3	163.67	162.50	2	26,408	0.01%
2022/05/26	0	0.00	1	163.50	160.50	-1	26,281	0.00%
2022/05/25	4	163.13	5	161.20	164.00	-1	26,198	0.00%
2022/05/24	5	166.30	6	162.58	160.50	-1	26,005	0.00%
2022/05/23	12	174.67	10	172.85	172.00	2	25,657	0.01%
2022/05/20	9	175.44	11	176.68	175.00	-2	25,429	-0.01%
2022/05/19	3	170.00	5	170.30	173.50	-2	25,020	-0.01%
2022/05/18	27	173.28	27	172.93	171.50	0	24,878	0.00%
2022/05/17	7	170.57	7	170.57	171.50	0	24,725	0.00%
2022/05/16	13	171.54	16	171.44	167.50	-3	24,832	-0.01%
2022/05/13	14	167.75	15	167.93	166.50	-1	24,511	0.00%
2022/05/12	12	164.58	9	165.78	163.00	3	24,431	0.01%
2022/05/11	14	164.75	13	164.38	163.50	1	24,469	0.00%
2022/05/10	61	166.96	59	167.11	168.00	2	24,989	0.01%
2022/05/09	38	164.93	40	165.35	163.00	-2	24,776	-0.01%
2022/05/06	40	168.43	38.3	167.89	171.50	1.7	24,525	0.01%
2022/05/05	29	168.47	29	167.45	168.00	0	24,166	0.00%
2022/05/04	7	157.00	19	160.21	162.50	-12	23,768	-0.05%
2022/05/03	0.3	149.50	1	151.00	151.50	-0.7	23,539	0.00%
2022/04/29	22	148.45	20	145.83	146.00	2	23,509	0.01%
2022/04/28	17	146.06	17	143.35	143.50	0	23,501	0.00%
2022/04/27	15	142.80	21	139.36	145.00	-6	23,407	-0.03%
2022/04/26	43	147.08	39	147.55	143.50	4	23,610	0.02%
2022/04/25	8	151.81	5	152.60	149.00	3	23,957	0.01%
2022/04/22	30	160.50	17	159.76	159.50	13	24,015	0.05%
2022/04/21	35	166.46	41	166.10	166.50	-6	23,823	-0.03%
2022/04/20	9	159.78	8	159.63	159.50	1	23,299	0.00%
2022/04/19	8	159.06	7	160.29	158.00	1	23,270	0.00%
2022/04/18	6	154.08	4	156.00	156.00	2	23,186	0.01%
2022/04/15	12	157.21	19	158.21	156.50	-7	23,015	-0.03%
2022/04/14	3	165.50	6	167.25	167.00	-3	22,684	-0.01%
2022/04/13	24	163.52	6	163.92	163.50	18	22,437	0.08%
2022/04/12	4	161.25	2	162.00	159.00	2	22,172	0.01%
2022/04/11	19	163.71	11	165.41	160.50	8	21,872	0.04%
2022/04/08	35	172.64	34	170.63	173.00	1	21,426	0.00%
2022/04/07	11	171.05	13	170.92	172.50	-2	20,942	-0.01%
2022/04/06	3	180.50	1	179.00	180.00	2	20,316	0.01%
2022/04/01	24	182.46	20	183.35	183.00	4	20,023	0.02%
2022/03/31	14	193.89	21	193.79	191.00	-7	19,559	-0.04%
2022/03/30	33.1	199.68	21	194.74	190.50	12.1	19,221	0.06%
2022/03/29	2	186.75	13.1	190.64	194.50	-11.1	18,900	-0.06%
2022/03/28	34	183.43	37	181.47	177.00	-3	18,930	-0.02%
2022/03/25	20	178.98	24	179.52	179.50	-4	18,298	-0.02%
2022/03/24	52	177.50	56	177.46	179.00	-4	17,766	-0.02%
2022/03/23	29.1	169.59	43	170.71	175.50	-13.9	16,873	-0.08%
2022/03/22	13	156.42	19	156.37	160.00	-6	15,827	-0.04%
2022/03/21	7	152.93	8	153.69	153.50	-1	15,465	-0.01%
2022/03/18	11	149.64	29.3	151.77	149.00	-18.3	15,255	-0.12%
2022/03/17	1	147.00	19.9	144.23	148.50	-18.9	14,639	-0.13%
2022/03/16	2	139.25	3	140.00	137.00	-1	14,436	-0.01%
2022/03/15	17	141.94	16	144.56	138.50	1	14,460	0.01%
2022/03/14	6	144.75	6	144.50	145.00	0	14,442	0.00%
2022/03/11	5	143.90	6	143.58	143.00	-1	14,740	-0.01%
2022/03/10	22	147.00	8	146.56	143.00	14	14,906	0.09%
2022/03/09	5	143.60	3	143.67	143.50	2	15,044	0.01%
2022/03/08	5	141.90	9	141.89	140.00	-4	15,349	-0.03%
2022/03/07	1	138.50	3	140.67	138.00	-2	16,046	-0.01%
2022/03/04	1	145.00	1	145.00	144.50	0	17,325	0.00%
2022/03/03	6	144.58	3	146.00	145.50	3	18,951	0.02%
2022/03/02	5	142.30	5	140.30	143.00	0	19,522	0.00%
2022/03/01	5	139.50	3	139.00	139.50	2	20,151	0.01%
2022/02/25	7	137.00	2	138.00	136.50	5	20,576	0.02%
2022/02/24	5.1	136.68	9	135.17	133.50	-4	21,396	-0.02%
2022/02/23	1	138.00	5	139.60	140.00	-4	21,422	-0.02%
2022/02/22	6.1	138.26	1	140.50	136.50	5.1	21,565	0.02%
2022/02/21	1.4	141.57	0	0.00	142.00	1.4	21,782	0.01%
2022/02/18	2	140.50	3	140.17	144.50	-1	22,092	0.00%
2022/02/17	4	145.38	7	145.57	143.00	-3	22,348	-0.01%
2022/02/16	23	150.30	13.2	150.86	147.50	9.8	22,483	0.04%
2022/02/15	28	147.32	26	147.63	145.50	2	22,383	0.01%
2022/02/14	13.6	146.07	9	146.56	143.50	4.6	22,227	0.02%
2022/02/11	12	147.67	18.3	150.13	152.00	-6.3	22,140	-0.03%
2022/02/10	32	148.44	35	147.41	147.50	-3	21,979	-0.01%
2022/02/09	20	146.53	21	146.19	143.00	-1	21,281	0.00%
2022/02/08	7	144.57	4	144.50	145.00	3	21,042	0.01%
2022/02/07	7	147.29	23	149.70	144.00	-16	21,124	-0.08%
2022/01/26	9	142.11	17	141.94	143.00	-8	20,884	-0.04%
2022/01/25	4	141.75	13	141.54	140.50	-9	20,809	-0.04%
2022/01/24	3	134.83	1.3	137.00	138.50	1.8	20,593	0.01%
2022/01/21	6	138.66	0	0.00	135.00	6	20,604	0.03%
2022/01/20	6	140.33	15	141.13	142.00	-9	20,533	-0.04%
2022/01/19	19	140.45	10	139.95	140.50	9	20,662	0.04%
2022/01/18	15	135.67	13	138.42	139.00	2	20,828	0.01%
2022/01/17	7	128.00	23	127.96	131.00	-16	20,616	-0.08%
2022/01/14	2	123.25	2	124.00	124.00	0	21,152	0.00%
2022/01/13	9	124.50	11	125.68	126.00	-2	21,889	-0.01%
2022/01/12	19	127.89	10	127.60	126.50	9	22,179	0.04%
2022/01/11	6	132.58	0	0.00	130.50	6	22,287	0.03%
2022/01/10	3.3	133.73	3	136.00	137.00	0.3	22,311	0.00%
2022/01/07	3	131.67	1	132.50	131.00	2	22,444	0.01%
2022/01/06	2	137.00	3	138.00	138.00	-1	22,628	0.00%
2022/01/05	2	140.00	1	140.00	139.50	1	22,911	0.00%
2022/01/04	0	0.00	0.4	143.50	143.50	-0.4	23,052	0.00%
2022/01/03	3	141.00	1	140.00	141.00	2	23,537	0.01%
2021/12/30	1	142.50	1	141.00	141.00	0	23,999	0.00%
2021/12/29	6	144.42	1	142.00	142.00	5	24,430	0.02%
2021/12/28	3	143.50	2	143.25	143.50	1	24,848	0.00%
2021/12/27	0	0.00	2	143.00	142.50	-2	25,173	-0.01%
2021/12/24	3	144.33	5	144.70	143.00	-2	25,512	-0.01%
2021/12/23	18	148.94	17	147.50	145.00	1	25,614	0.00%
2021/12/22	7	149.29	10	148.35	145.50	-3	25,562	-0.01%
2021/12/21	0	0.00	1	140.00	139.50	-1	25,152	0.00%
2021/12/20	2	140.25	0	0.00	139.00	2	25,892	0.01%
2021/12/17	4	145.38	0	0.00	144.50	4	26,456	0.02%
2021/12/16	20	148.08	11	146.14	147.00	9	26,543	0.03%
2021/12/15	5	141.50	5	142.30	143.00	0	26,464	0.00%
2021/12/14	3	141.33	7	141.07	142.00	-4	26,689	-0.01%
2021/12/13	3.2	138.57	3	139.17	138.00	0.2	26,765	0.00%
2021/12/10	8	140.38	0	0.00	140.00	8	27,342	0.03%
2021/12/09	9	142.72	3	141.50	141.00	6	28,202	0.02%
2021/12/08	10	144.45	5.2	142.29	144.50	4.8	28,612	0.02%
2021/12/07	20	145.05	21	145.64	144.00	-1	28,992	0.00%
2021/12/06	15.1	150.77	21	152.57	149.00	-5.9	29,329	-0.02%
2021/12/03	9	154.67	9	154.78	154.00	0	30,337	0.00%
2021/12/02	16.4	155.91	9	157.33	152.00	7.4	30,465	0.02%
2021/12/01	31.1	159.90	41	159.77	162.50	-10	30,713	-0.03%
2021/11/30	53	160.56	44	161.13	155.50	9	30,901	0.03%
2021/11/29	30	150.07	36	152.17	156.00	-6	31,412	-0.02%
2021/11/26	20	141.78	30.2	142.52	143.50	-10.2	31,181	-0.03%
2021/11/25	25	141.94	40	142.43	139.00	-15	30,992	-0.05%
2021/11/24	37	138.45	23	138.74	138.00	14	30,645	0.05%
2021/11/23	27	143.67	35	143.71	143.00	-8	31,034	-0.03%
2021/11/22	5	136.30	12	138.33	137.50	-7	31,544	-0.02%
2021/11/19	20	140.18	2.2	137.86	135.50	17.8	34,292	0.05%
2021/11/18	10	142.05	3	141.17	139.50	7	35,764	0.02%
2021/11/17	20	140.43	39	140.22	143.00	-19	36,558	-0.05%
2021/11/16	17.2	140.01	23	138.85	136.00	-5.8	37,590	-0.02%
2021/11/15	6	137.67	26	137.31	138.50	-20	38,657	-0.05%
2021/11/12	45	134.21	35	134.01	133.00	10	39,680	0.03%
2021/11/11	3	131.83	2	132.75	130.50	1	40,366	0.00%
2021/11/10	18	132.75	9	132.94	131.00	9	40,750	0.02%
2021/11/09	20	129.20	29	128.60	130.00	-9	40,825	-0.02%
2021/11/08	8	121.63	8	121.31	122.00	0	40,859	0.00%
2021/11/05	11	124.86	8	124.88	124.00	3	41,105	0.01%
2021/11/04	18	126.36	13	127.00	126.00	5	41,586	0.01%
2021/11/03	11	128.82	14	129.04	130.00	-3	41,987	-0.01%
2021/11/02	10	130.50	10.1	132.26	128.00	-0.1	42,474	0.00%
2021/11/01	6	131.58	8	131.44	131.00	-2	43,019	0.00%
2021/10/29	12	127.08	9.1	128.35	128.00	2.9	44,230	0.01%
2021/10/28	4.2	130.14	7	130.64	129.00	-2.8	44,764	-0.01%
2021/10/27	11	130.05	7	130.86	132.00	4	45,083	0.01%
2021/10/26	31.1	130.05	24.1	130.04	127.00	7	45,547	0.02%
2021/10/25	17.1	140.47	16	141.00	139.50	1.1	46,178	0.00%
2021/10/22	61.1	141.59	60	142.24	144.00	1.1	46,175	0.00%
2021/10/21	62	139.65	75	139.98	136.00	-13	46,465	-0.03%
2021/10/20	15	130.57	20	132.35	135.00	-5	46,586	-0.01%
2021/10/19	21	127.36	20	126.78	128.50	1	47,139	0.00%
2021/10/18	6	123.17	2	122.50	123.00	4	47,995	0.01%
2021/10/15	9	121.67	17	122.79	122.00	-8	48,377	-0.02%
2021/10/14	14	120.50	5	120.50	118.00	9	48,819	0.02%
2021/10/13	58	124.77	10	125.05	120.50	48	49,261	0.10%
2021/10/12	3	131.33	7	130.00	128.50	-4	49,863	-0.01%
2021/10/08	20	135.05	31	136.06	131.00	-11	50,305	-0.02%
2021/10/07	47	132.22	45	131.33	133.50	2	50,945	0.00%
2021/10/06	22	128.00	36	127.50	130.50	-14	50,971	-0.03%
2021/10/05	29	124.67	39	124.55	126.50	-10	51,717	-0.02%
2021/10/04	33	124.33	32	125.22	121.50	1	52,128	0.00%
2021/10/01	20	124.73	8	127.75	124.00	12	52,726	0.02%
2021/09/30	17	134.82	23	134.89	134.00	-6	53,156	-0.01%
2021/09/29	26	135.48	25	134.80	134.00	1	53,244	0.00%
2021/09/28	14	135.25	16	135.69	139.00	-2	53,458	0.00%
2021/09/27	46	136.42	52	136.63	138.00	-6	53,472	-0.01%
2021/09/24	23	131.35	28	131.18	135.00	-5	52,807	-0.01%
2021/09/23	13	125.65	11	126.41	124.50	2	52,292	0.00%
2021/09/22	12	123.79	10	123.25	125.00	2	52,340	0.00%
2021/09/17	32	124.94	23	124.30	126.50	9	52,383	0.02%
2021/09/16	16	121.16	14	121.54	121.50	2	52,394	0.00%
2021/09/15	43	120.70	39	121.94	120.00	4	52,459	0.01%
2021/09/14	41	123.65	44	125.26	121.50	-3	52,046	-0.01%
2021/09/13	24	133.38	13	134.31	129.00	11	51,349	0.02%
2021/09/10	8	131.13	4	129.63	133.00	4	51,054	0.01%
2021/09/09	70	133.86	68	132.74	133.00	2	50,598	0.00%
2021/09/08	40.1	132.62	46	131.27	130.50	-5.9	50,078	-0.01%
2021/09/07	22	142.48	10	142.30	138.50	12	49,056	0.02%
2021/09/06	30	156.93	17	156.12	153.50	13	48,713	0.03%
2021/09/03	54	164.10	54	163.77	165.50	0	48,488	0.00%
2021/09/02	107	168.51	102	163.60	159.00	5	48,252	0.01%	大買/大賣/
2021/09/01	83	163.78	89	164.97	167.00	-6	46,980	-0.01%
2021/08/31	19	152.97	27	153.46	155.00	-8	46,231	-0.02%
2021/08/30	31	151.79	25	151.16	150.00	6	46,138	0.01%
2021/08/27	28	151.27	35	151.41	150.00	-7	46,457	-0.02%
2021/08/26	67	160.01	58	159.67	158.00	9	46,194	0.02%
2021/08/25	112.1	164.62	113	163.86	158.50	-1	45,344	0.00%	大買/大賣/
2021/08/24	32	157.53	71.2	158.39	163.50	-39.2	43,208	-0.09%
2021/08/23	48	150.02	48	150.69	149.00	0	42,798	0.00%
2021/08/20	76	143.05	57	142.75	144.00	19	43,009	0.04%
2021/08/19	72	148.22	72	145.48	135.00	0	42,007	0.00%
2021/08/18	60	139.78	63.1	140.99	150.00	-3.1	40,718	-0.01%
2021/08/17	83	141.42	76.2	140.26	137.50	6.8	39,881	0.02%
2021/08/16	26	135.67	29	136.64	135.50	-3	39,150	-0.01%
2021/08/13	34	137.29	36	137.75	130.50	-2	38,780	-0.01%
2021/08/12	26	133.44	25	133.88	136.50	1	38,600	0.00%
2021/08/11	15	136.10	10	134.20	128.00	5	38,648	0.01%
2021/08/10	12	131.83	22.5	135.51	135.00	-10.5	38,582	-0.03%
2021/08/09	51.2	144.96	37	140.20	138.50	14.2	38,319	0.04%
2021/08/06	13	147.69	10	147.50	150.00	3	38,020	0.01%
2021/08/05	26.1	146.92	21.5	146.41	144.50	4.6	37,805	0.01%
2021/08/04	56	151.83	80.2	150.85	149.50	-24.2	37,759	-0.06%
2021/08/03	24	140.75	19	140.45	142.00	5	36,910	0.01%
2021/08/02	21	137.98	19	135.24	135.00	2	36,810	0.01%
2021/07/30	50.1	140.50	33	139.02	135.00	17.1	36,379	0.05%
2021/07/29	32.1	132.09	31	130.92	136.50	1.1	35,710	0.00%
2021/07/28	16.1	135.42	5	136.50	132.50	11.1	34,588	0.03%
2021/07/27	43	154.79	45.4	151.19	147.00	-2.4	34,541	-0.01%
2021/07/26	40.4	147.33	37	150.57	155.00	3.4	33,627	0.01%
2021/07/23	33.1	149.18	27	150.33	141.00	6.1	32,848	0.02%
2021/07/22	63	153.37	53	154.52	153.00	10	32,220	0.03%
2021/07/21	15	144.30	29.1	145.95	147.50	-14.1	31,411	-0.04%
2021/07/20	23	136.91	18	136.78	134.50	5	31,298	0.02%
2021/07/19	35	137.23	27.2	136.08	134.00	7.8	31,150	0.03%
2021/07/16	37	134.20	38	134.79	137.00	-1	31,080	0.00%
2021/07/15	33.1	126.43	31	126.71	130.00	2.1	30,465	0.01%
2021/07/14	67	124.54	64	125.17	124.50	3	30,605	0.01%
2021/07/13	30	120.80	44	120.82	123.00	-14	30,442	-0.05%
2021/07/12	49.2	110.97	44	111.82	112.00	5.2	30,802	0.02%
2021/07/09	14	101.75	67	102.65	105.50	-53	29,847	-0.18%
2021/07/08	69	94.79	54	95.17	96.20	15	29,423	0.05%
2021/07/07	11	93.26	24	93.93	95.50	-13	29,117	-0.04%
2021/07/06	11	87.72	11.1	87.84	86.90	-0.1	28,520	0.00%
2021/07/05	41.1	88.22	51	88.21	86.20	-9.9	28,772	-0.03%
2021/07/02	23	80.66	36	81.77	86.00	-13	28,994	-0.04%
2021/07/01	20	79.93	8	79.55	78.90	12	29,316	0.04%
2021/06/30	19	80.97	17	80.64	80.30	2	29,785	0.01%
2021/06/29	16	82.91	12	83.18	81.10	4	31,403	0.01%
2021/06/28	26	84.90	26	85.52	84.90	0	33,429	0.00%
2021/06/25	11	84.73	9	84.82	84.30	2	34,038	0.01%
2021/06/24	39	83.10	58	83.66	83.50	-19	33,812	-0.06%
2021/06/23	23	80.72	22	81.37	82.40	1	33,654	0.00%
2021/06/22	16	81.58	20	80.33	79.20	-4	33,733	-0.01%
2021/06/21	43	78.77	23	80.03	79.90	20	33,417	0.06%
2021/06/18	15	80.19	20	80.10	79.60	-5	33,176	-0.02%
2021/06/17	21	79.72	10	80.65	81.50	11	33,009	0.03%
2021/06/16	35	81.38	20	81.57	79.90	15	32,827	0.05%
2021/06/15	10	82.73	5	82.74	82.30	5	32,627	0.02%
2021/06/11	38	85.09	19.6	83.90	83.00	18.4	32,497	0.06%
2021/06/10	35	81.74	52	82.88	83.10	-17	31,950	-0.05%
2021/06/09	23	79.40	44	79.74	78.60	-21	31,065	-0.07%
2021/06/08	42	77.26	14	77.51	77.00	28	30,472	0.09%
2021/06/07	30	84.91	61	85.55	83.10	-31	29,770	-0.10%
2021/06/04	23	86.88	32	86.87	86.00	-9	29,326	-0.03%
2021/06/03	29	85.94	22	86.34	85.70	7	28,631	0.02%
2021/06/02	34	85.21	25.3	84.70	83.00	8.7	28,030	0.03%
2021/06/01	36.3	83.67	46.4	83.93	86.10	-10.1	27,484	-0.04%
2021/05/31	81.5	83.12	58	82.46	81.90	23.5	26,770	0.09%
2021/05/28	24.1	77.32	52	77.83	79.20	-27.9	25,574	-0.11%
2021/05/27	10	71.47	16.4	70.34	72.00	-6.4	24,303	-0.03%
2021/05/26	10.4	68.74	5	68.60	68.50	5.4	23,964	0.02%
2021/05/25	25.3	68.93	38	70.16	68.20	-12.7	23,809	-0.05%
2021/05/24	11	66.65	13	65.19	66.80	-2	23,310	-0.01%
2021/05/21	7	64.53	2	64.25	64.00	5	23,089	0.02%
2021/05/20	18	65.19	12	63.47	62.90	6	23,202	0.03%
2021/05/19	24.1	63.74	22	64.19	66.00	2.1	23,128	0.01%
2021/05/18	19	59.70	18	60.67	62.90	1	22,850	0.00%
2021/05/17	19	59.87	23	60.26	57.20	-4	22,602	-0.02%
2021/05/14	11	65.46	9	64.41	63.50	2	22,280	0.01%
2021/05/13	31.3	63.98	26	64.25	62.90	5.3	21,942	0.02%
2021/05/12	25.2	65.47	26	66.54	63.50	-0.9	21,570	0.00%
2021/05/11	15	68.03	14	69.12	67.00	1	20,854	0.00%
2021/05/10	10	72.24	18	72.01	74.00	-8	20,353	-0.04%
2021/05/07	0	0.00	0.5	67.30	67.30	-0.5	19,787	0.00%
2021/05/06	0	0.00	3	62.83	61.20	-3	19,751	-0.02%
2021/05/05	25	65.32	21	64.67	62.80	4	19,622	0.02%
2021/05/04	11	62.37	2	61.00	64.40	9	19,451	0.05%
2021/05/03	10	67.85	8	67.10	67.00	2	19,143	0.01%
2021/04/29	2	69.00	3	70.03	69.00	-1	18,981	-0.01%
2021/04/28	34	70.10	35	70.39	69.60	-1	18,872	-0.01%
2021/04/27	17	72.91	61	72.04	72.10	-44	18,631	-0.24%
2021/04/26	40	75.64	35	76.71	75.40	5	18,336	0.03%
2021/04/23	15	75.08	12	74.78	74.40	3	17,959	0.02%
2021/04/22	54	74.84	50	74.59	72.60	4	17,593	0.02%
2021/04/21	8	73.29	13	73.38	73.40	-5	17,087	-0.03%
2021/04/20	48	73.55	9	72.70	73.00	39	16,800	0.23%
2021/04/19	74	72.14	52	70.88	70.00	22	16,096	0.14%
2021/04/16	31	68.85	47.8	69.93	71.10	-16.8	15,114	-0.11%
2021/04/15	7	64.56	24	63.98	64.70	-17	14,251	-0.12%
2021/04/14	12	62.46	11	60.93	63.70	1	13,976	0.01%
2021/04/13	44	67.20	43	65.80	65.60	1	13,548	0.01%
2021/04/12	2	66.70	20	66.66	66.70	-18	12,897	-0.14%
2021/04/09	24	62.65	22.2	62.27	60.70	1.9	12,824	0.01%
2021/04/08	78	66.35	57	65.83	64.00	21	12,398	0.17%
2021/04/07	36	62.06	48	63.48	64.20	-12	11,648	-0.10%
2021/04/06	50	58.54	69	59.08	58.40	-19	11,053	-0.17%
2021/04/01	71.1	59.11	68	58.38	58.20	3.1	10,491	0.03%
2021/03/31	97	56.33	51.1	56.80	57.40	45.9	8,769	0.52%
2021/03/30	15.1	50.23	52	49.87	52.20	-36.9	6,590	-0.56%
2021/03/29	18	48.04	4	47.72	47.50	14	5,909	0.24%
2021/03/26	25.2	47.43	25	47.33	47.45	0.2	5,852	0.00%
2021/03/25	16.2	46.97	24	46.40	47.00	-7.9	5,689	-0.14%
2021/03/24	0	0.00	13	44.51	44.45	-13	5,396	-0.24%
2021/03/22	0	0.00	15	45.08	45.10	-15	5,465	-0.27%
2021/03/19	0	0.00	1	44.65	44.50	-1	5,708	-0.02%
2021/03/17	6	45.40	0	0.00	45.15	6	5,847	0.10%
2021/03/16	0.3	46.35	0	0.00	46.50	0.3	5,917	0.01%
2021/03/15	4.2	45.41	0	0.00	45.50	4.2	6,056	0.07%
2021/03/10	1	44.20	0	0.00	43.90	1	6,813	0.01%
2021/03/09	1	43.50	0	0.00	43.80	1	7,223	0.01%
2021/03/08	3	43.95	1	44.00	43.95	2	7,316	0.03%
2021/03/05	3	44.28	2	44.20	44.30	1	7,337	0.01%
2021/03/04	1	44.90	0	0.00	45.00	1	7,367	0.01%
2021/03/03	5	44.96	0	0.00	46.20	5	7,644	0.07%
2021/03/02	7	46.96	0	0.00	46.30	7	7,592	0.09%
2021/02/25	0	0.00	15	47.15	46.90	-15	7,510	-0.20%
2021/02/24	16	46.94	16	47.25	46.70	0	7,609	0.00%
2021/02/23	14.2	46.65	1	46.40	46.65	13.2	7,591	0.17%
2021/02/22	2	47.13	1	47.25	47.45	1	7,530	0.01%
2021/02/19	2.3	46.12	1	46.00	47.45	1.3	7,275	0.02%
2021/02/18	4	46.90	2	46.50	46.85	2	7,114	0.03%
2021/02/17	1.2	45.63	1	45.90	46.15	0.2	7,002	0.00%
2021/02/05	0	0.00	2	44.45	44.20	-2	6,944	-0.03%
2021/02/03	1	43.95	5	44.55	43.70	-4	6,939	-0.06%
2021/02/02	0	0.00	6	43.65	43.75	-6	6,955	-0.09%
2021/02/01	6	42.06	0	0.00	42.55	6	6,936	0.09%
2021/01/29	17	43.56	0	0.00	43.10	17	6,909	0.25%
2021/01/28	2	44.45	0	0.00	44.35	2	6,858	0.03%
2021/01/27	1.4	45.41	20	45.05	45.45	-18.6	6,841	-0.27%
2021/01/26	15	44.73	1	45.80	44.70	14	6,806	0.21%
2021/01/25	0	0.00	13	44.51	44.90	-13	6,778	-0.19%
2021/01/22	7	44.19	0	0.00	44.65	7	6,759	0.10%
2021/01/21	4	44.49	6	44.94	44.05	-2	6,733	-0.03%
2021/01/20	12.5	46.04	4	45.66	45.10	8.5	6,699	0.13%
2021/01/19	0	0.00	1	47.00	46.10	-1	6,581	-0.02%
2021/01/18	2.1	45.69	7	46.76	46.10	-5	6,537	-0.08%
2021/01/15	11	47.66	13	49.19	47.30	-2	6,465	-0.03%
2021/01/14	17.4	48.00	18.1	47.42	48.20	-0.8	6,337	-0.01%
2021/01/13	6.2	46.55	8	46.74	46.55	-1.9	6,131	-0.03%
2021/01/12	9.4	46.21	4	47.66	46.15	5.4	6,067	0.09%
2021/01/11	2.4	47.24	1.8	47.26	47.50	0.6	5,985	0.01%
2021/01/07	2	45.58	1	45.85	45.80	1	5,840	0.02%
2021/01/06	4	45.46	5	46.24	45.65	-1	5,914	-0.02%
2021/01/05	3.1	47.00	5	47.18	46.85	-2	5,892	-0.03%
2021/01/04	5.2	47.99	19.1	47.75	47.65	-14	5,976	-0.23%
2020/12/31	2.3	47.49	2	47.43	47.45	0.3	5,860	0.01%
2020/12/30	0	0.00	1.6	46.31	46.70	-1.6	5,800	-0.03%
2020/12/29	9	46.29	1	46.30	46.20	8	5,800	0.14%
2020/12/28	0.3	46.45	0	0.00	46.65	0.3	5,771	0.00%
2020/12/25	14.2	46.26	2.2	46.05	46.40	11.9	5,712	0.21%
2020/12/24	4.4	46.63	6	46.76	46.75	-1.6	5,641	-0.03%
2020/12/23	17	46.27	9	46.11	46.20	8	5,543	0.14%
2020/12/22	9.2	45.27	2	46.13	44.90	7.2	5,383	0.13%
2020/12/21	4	44.44	0.2	44.40	45.05	3.8	5,259	0.07%
2020/12/18	2	44.83	2	45.25	44.75	0	5,182	0.00%
2020/12/17	1	45.05	0	0.00	45.00	1	5,165	0.02%
2020/12/16	2	45.38	23	45.53	45.30	-21	5,161	-0.41%
2020/12/15	10	45.85	29	45.54	45.15	-19	5,109	-0.37%
2020/12/11	8	47.18	6	46.72	46.95	2	4,843	0.04%
2020/12/10	5	48.76	1	49.20	48.25	4	4,790	0.08%
2020/12/09	6.2	51.27	4	51.08	51.00	2.2	4,654	0.05%
2020/12/08	24.5	50.18	10	49.67	50.20	14.5	4,480	0.32%
2020/12/07	20.2	50.73	17.2	50.89	50.80	3	4,324	0.07%
2020/12/04	17.3	48.66	27	49.06	48.75	-9.7	3,916	-0.25%
2020/12/03	13	47.20	9	47.63	47.50	4	3,684	0.11%
2020/12/02	0	0.00	1	46.50	46.45	-1	3,307	-0.03%
2020/12/01	2	44.70	5	45.05	45.50	-3	3,232	-0.09%
2020/11/30	2	45.30	5	45.35	45.20	-3	3,333	-0.09%
2020/11/27	14	46.59	23	47.18	45.75	-9	3,579	-0.25%
2020/11/26	1	44.35	0	0.00	44.35	1	3,259	0.03%
2020/11/25	0	0.00	7	44.16	43.75	-7	3,232	-0.22%
2020/11/24	1	43.85	0	0.00	43.90	1	3,200	0.03%
2020/11/23	4	44.13	3	44.47	44.80	1	3,145	0.03%
2020/11/20	3	43.10	1	43.20	43.70	2	2,993	0.07%
2020/11/19	0	0.00	10	42.50	42.50	-10	2,942	-0.34%
2020/11/16	1	41.90	7	41.95	42.05	-6	2,982	-0.20%
2020/11/13	10	41.90	0	0.00	41.90	10	3,028	0.33%
2020/11/12	18	42.91	0	0.00	42.55	18	3,059	0.59%
2020/11/09	20	42.10	0	0.00	42.35	20	3,181	0.63%
2020/11/02	10	40.90	0	0.00	40.90	10	3,436	0.29%
2020/10/28	11	42.65	0	0.00	42.10	11	3,609	0.30%
2020/10/23	0	0.00	5	43.93	43.95	-5	3,731	-0.13%
2020/10/22	2	43.58	1	44.05	43.50	1	3,787	0.03%
2020/10/21	0	0.00	10	45.84	45.60	-10	3,744	-0.27%
2020/10/20	0	0.00	7	45.74	45.75	-7	3,749	-0.19%
2020/10/19	1	46.00	36	45.86	45.65	-35	3,768	-0.93%
2020/10/16	0	0.00	4	45.76	45.30	-4	3,780	-0.11%
2020/10/15	0	0.00	1	46.35	46.10	-1	3,764	-0.03%
2020/10/14	6	46.70	7	46.73	46.50	-1	3,768	-0.03%
2020/10/13	2	45.98	13	45.87	45.85	-11	3,693	-0.30%
2020/10/12	2	45.63	2	45.58	45.50	0	3,642	0.00%
2020/10/07	1	44.65	1	44.95	44.55	0	3,507	0.00%
2020/10/06	3	44.00	2	43.95	44.10	1	3,465	0.03%
2020/09/29	1	41.20	1	41.60	41.20	0	4,078	0.00%
2020/09/28	0	0.00	1	41.55	41.70	-1	4,303	-0.02%
2020/09/25	2	41.80	80	41.00	40.90	-78	4,341	-1.80%
2020/09/22	4	44.10	0	0.00	44.00	4	4,399	0.09%
2020/09/21	0	0.00	3	45.65	45.05	-3	4,359	-0.07%
2020/09/17	0	0.00	5	45.00	45.25	-5	4,319	-0.12%
2020/09/16	2	45.40	2	45.30	45.30	0	4,300	0.00%
2020/09/15	4	45.39	0	0.00	45.00	4	4,317	0.09%
2020/09/14	0	0.00	10	44.80	44.80	-10	4,231	-0.24%
2020/09/11	14	43.46	2	43.18	43.10	12	4,186	0.29%
2020/09/10	7	44.04	0	0.00	43.95	7	4,162	0.17%
2020/09/09	37	44.24	0	0.00	44.35	37	4,145	0.89%
2020/09/04	2	44.60	1	44.75	44.90	1	4,073	0.02%
2020/09/03	3	46.15	7	45.41	45.50	-4	4,036	-0.10%
2020/09/02	19	46.21	58	46.36	46.60	-39	3,899	-1.00%
2020/09/01	2	43.33	0	0.00	43.20	2	3,618	0.06%
2020/08/25	86	43.40	0	0.00	43.80	86	3,756	2.29%
2020/08/21	0	0.00	1	43.10	43.05	-1	3,855	-0.03%
2020/08/20	4	43.19	0	0.00	42.55	4	3,846	0.10%
2020/08/19	2	44.20	2	45.50	44.00	0	3,804	0.00%
2020/08/18	3	46.52	0	0.00	45.65	3	3,761	0.08%
2020/08/17	3	46.45	0	0.00	46.65	3	3,716	0.08%
2020/08/13	1	46.50	1	45.95	45.95	0	3,628	0.00%
2020/08/12	4	45.55	0	0.00	45.15	4	3,551	0.11%
2020/08/11	10	45.65	0	0.00	44.95	10	3,516	0.28%
2020/08/10	4	47.51	0	0.00	47.30	4	3,459	0.12%
2020/08/07	0	0.00	1	46.50	47.10	-1	3,354	-0.03%
2020/08/06	4	47.15	0	0.00	46.00	4	3,321	0.12%
2020/08/05	17	46.90	0	0.00	47.00	17	3,283	0.52%
2020/08/04	6	48.28	14	47.19	47.00	-8	3,286	-0.24%
2020/08/03	1	45.85	8	46.01	46.40	-7	3,226	-0.22%
2020/07/31	3	46.17	4	46.53	46.30	-1	3,255	-0.03%
2020/07/30	4	45.54	10	45.41	46.00	-6	3,211	-0.19%
2020/07/29	0	0.00	60	44.36	44.95	-60	3,135	-1.91%
2020/07/28	4	44.04	1	43.60	42.70	3	3,103	0.10%
2020/07/27	0	0.00	1	43.50	44.00	-1	3,047	-0.03%
2020/07/24	1	43.65	0	0.00	42.70	1	3,010	0.03%
2020/07/23	17	44.83	0	0.00	44.20	17	2,999	0.57%
2020/07/22	0	0.00	6	44.27	44.60	-6	2,977	-0.20%
2020/07/21	0	0.00	10	43.20	43.20	-10	2,941	-0.34%
2020/07/20	3	43.05	0	0.00	43.25	3	2,928	0.10%
2020/07/17	0	0.00	2	43.05	43.00	-2	2,887	-0.07%
2020/07/15	7	42.56	0	0.00	41.70	7	2,861	0.24%
2020/07/14	1	43.80	0	0.00	43.30	1	2,902	0.03%
2020/07/13	1	43.50	0	0.00	43.80	1	2,906	0.03%
2020/07/10	6	44.33	3	44.38	43.70	3	2,895	0.10%
2020/07/09	16	46.07	2	47.40	45.55	14	2,814	0.50%
2020/07/08	25	48.25	4	48.48	47.45	21	2,649	0.79%
2020/07/07	6	44.16	9	44.46	45.35	-3	2,235	-0.13%
2020/07/06	30	40.89	3	40.52	41.25	27	2,022	1.33%
2020/07/03	6	41.05	0	0.00	40.85	6	1,990	0.30%
2020/07/02	0	0.00	5	39.59	40.40	-5	1,919	-0.26%
2020/07/01	5	39.61	0	0.00	39.30	5	1,904	0.26%
2020/06/18	0	0.00	1	38.50	38.35	-1	1,857	-0.05%
2020/06/17	0	0.00	3	38.53	38.45	-3	1,857	-0.16%
2020/06/12	0	0.00	3	37.70	38.00	-3	1,895	-0.16%
2020/06/11	1	39.10	0	0.00	38.20	1	1,906	0.05%
2020/06/10	0	0.00	6	39.19	39.35	-6	1,906	-0.31%
2020/06/09	2	39.75	5	39.45	39.40	-3	1,938	-0.15%
2020/06/08	10	39.80	0	0.00	39.55	10	1,954	0.51%
2020/06/05	0	0.00	10	39.70	40.10	-10	1,936	-0.52%
2020/06/04	2	39.10	0	0.00	38.95	2	1,896	0.11%
2020/06/03	1	38.75	1	38.70	38.75	0	2,000	0.00%
2020/06/02	12	38.62	0	0.00	38.30	12	2,014	0.60%
2020/05/28	1	39.45	11	38.95	38.95	-10	1,932	-0.52%
2020/05/26	10	38.50	6	37.95	38.05	4	1,845	0.22%
2020/05/25	4	37.88	5	37.74	38.10	-1	1,824	-0.05%
2020/05/22	1	36.50	0	0.00	37.30	1	1,799	0.06%
2020/05/21	5	37.00	0	0.00	36.95	5	1,780	0.28%
2020/05/18	1	35.35	1	35.20	35.05	0	1,831	0.00%
2020/05/11	1	38.20	0	0.00	38.30	1	1,763	0.06%
2020/05/07	16	39.33	0	0.00	39.15	16	1,648	0.97%
2020/05/05	0	0.00	3	36.20	36.30	-3	1,535	-0.20%
2020/04/30	0	0.00	3	37.52	37.70	-3	1,516	-0.20%
2020/04/27	0	0.00	1	36.85	36.95	-1	1,557	-0.06%
2020/04/21	21	36.73	1	35.75	35.15	20	1,563	1.28%
2020/04/17	1	37.90	1	38.00	37.25	0	1,546	0.00%
2020/04/16	0	0.00	1	36.50	36.90	-1	1,458	-0.07%
2020/04/09	2	35.15	0	0.00	34.15	2	1,431	0.14%
2020/04/06	0	0.00	11	33.25	33.65	-11	1,434	-0.77%
2020/04/01	0	0.00	2	31.75	33.05	-2	1,427	-0.14%
2020/03/27	12	31.40	0	0.00	30.75	12	1,452	0.83%
2020/03/25	1	31.20	10	30.90	30.60	-9	1,441	-0.62%
2020/03/24	0	0.00	3	29.30	29.80	-3	1,424	-0.21%
2020/03/23	3	28.35	0	0.00	28.10	3	1,423	0.21%
2020/03/19	0	0.00	2	27.75	27.20	-2	1,415	-0.14%
2020/03/18	1	31.00	5	30.35	30.20	-4	1,403	-0.29%
2020/03/13	1	34.40	0	0.00	35.00	1	1,369	0.07%
2020/03/11	2	42.05	0	0.00	41.40	2	1,335	0.15%
2020/03/10	0	0.00	3	42.52	42.20	-3	1,331	-0.23%
2020/03/09	14	44.68	1	44.75	43.40	13	1,310	0.99%
2020/03/06	0	0.00	1	42.90	42.90	-1	1,193	-0.08%
2020/02/27	1	41.75	1	41.65	41.45	0	1,534	0.00%
2020/02/20	1	44.45	2	44.35	44.10	-1	1,556	-0.06%
2020/02/17	1	41.25	1	41.05	41.05	0	1,521	0.00%
2020/02/10	0	0.00	1	40.60	40.60	-1	1,588	-0.06%
2020/02/06	0	0.00	1	42.35	42.60	-1	1,591	-0.06%
2020/02/03	1	39.90	0	0.00	40.00	1	1,645	0.06%
2020/01/31	1	40.80	0	0.00	41.20	1	1,670	0.06%
2020/01/30	1	42.45	3	44.65	41.45	-2	1,790	-0.11%
2020/01/20	0	0.00	2	45.95	45.85	-2	1,782	-0.11%
2020/01/14	0	0.00	1	46.45	46.20	-1	1,813	-0.06%
2020/01/09	1	46.20	0	0.00	46.10	1	1,914	0.05%
2020/01/07	0	0.00	3	46.15	46.25	-3	1,999	-0.15%
2020/01/03	5	47.95	2	47.20	47.20	3	2,008	0.15%
2020/01/02	1	47.55	16	47.28	48.40	-15	1,967	-0.76%
2019/12/27	1	47.60	2	47.55	47.55	-1	1,933	-0.05%
2019/12/26	1	47.25	1	47.20	47.25	0	1,921	0.00%
2019/12/24	4	47.14	0	0.00	47.00	4	1,937	0.21%
2019/12/19	0	0.00	40	46.56	46.50	-40	1,906	-2.10%
2019/12/18	40	47.00	0	0.00	47.00	40	1,934	2.07%
2019/12/17	2	47.00	0	0.00	46.85	2	1,952	0.10%
2019/12/12	1	46.90	0	0.00	46.55	1	1,959	0.05%
2019/12/11	1	46.75	0	0.00	46.60	1	1,972	0.05%
2019/12/10	1	46.95	0	0.00	47.00	1	1,987	0.05%
2019/12/06	1	47.50	2	47.25	47.10	-1	2,110	-0.05%
2019/12/04	1	46.50	1	46.05	46.35	0	2,182	0.00%
2019/12/03	1	47.00	0	0.00	46.65	1	2,211	0.05%
2019/12/02	2	47.15	0	0.00	46.40	2	2,217	0.09%
2019/11/29	3	49.92	5	50.20	48.35	-2	2,186	-0.09%
2019/11/22	1	46.80	0	0.00	46.75	1	2,035	0.05%
2019/11/20	0	0.00	1	47.15	46.75	-1	2,194	-0.05%
2019/11/19	2	47.85	1	48.00	47.45	1	2,202	0.05%
2019/11/07	0	0.00	2	45.90	45.95	-2	2,238	-0.09%
2019/11/06	0	0.00	2	46.93	46.60	-2	2,239	-0.09%
2019/11/01	1	46.70	0	0.00	46.70	1	2,238	0.04%
2019/10/31	2	47.05	0	0.00	46.50	2	2,265	0.09%
2019/10/29	7	48.17	5	47.35	47.25	2	2,313	0.09%
2019/10/28	7	48.64	7	48.36	48.35	0	2,408	0.00%
2019/10/22	1	49.40	0	0.00	49.40	1	2,297	0.04%
2019/10/21	2	48.55	0	0.00	49.20	2	2,288	0.09%
2019/10/18	3	48.95	40	48.85	48.85	-37	2,296	-1.61%
2019/10/17	40	50.50	1	50.60	50.40	39	2,276	1.71%
2019/10/16	0	0.00	1	50.70	50.30	-1	2,269	-0.04%
2019/10/15	1	51.00	2	51.40	51.10	-1	2,248	-0.04%
2019/10/14	1	50.50	0	0.00	50.40	1	2,197	0.05%
2019/10/09	2	49.88	6	49.72	49.60	-4	2,173	-0.18%
2019/10/08	1	49.25	0	0.00	49.20	1	2,168	0.05%
2019/10/07	2	50.10	1	50.50	50.00	1	2,207	0.05%
2019/10/04	1	50.20	0	0.00	50.40	1	2,244	0.04%
2019/10/03	0	0.00	1	49.35	50.10	-1	2,228	-0.04%
2019/10/02	1	49.70	0	0.00	49.60	1	2,229	0.04%
2019/10/01	2	49.45	1	48.95	49.80	1	2,251	0.04%
2019/09/27	1	48.20	0	0.00	48.60	1	2,287	0.04%
2019/09/24	0	0.00	1	50.40	50.50	-1	2,293	-0.04%
2019/09/23	0	0.00	1	51.10	50.80	-1	2,285	-0.04%
2019/09/20	2	51.10	1	51.40	51.00	1	2,277	0.04%
2019/09/18	0	0.00	5	50.10	50.10	-5	2,222	-0.23%
2019/09/17	1	50.60	0	0.00	50.50	1	2,209	0.05%
2019/09/16	2	50.65	0	0.00	50.40	2	2,237	0.09%
2019/09/12	4	51.58	1	51.60	51.40	3	2,244	0.13%
2019/09/11	3	51.83	0	0.00	51.80	3	2,229	0.13%
2019/09/10	11	51.75	8	51.49	51.30	3	2,204	0.14%
2019/09/09	14	53.14	3	53.37	52.80	11	2,163	0.51%
2019/09/06	0	0.00	10	52.65	51.80	-10	2,061	-0.49%
2019/09/05	10	52.10	0	0.00	51.80	10	1,994	0.50%
2019/08/29	0	0.00	1	51.20	51.30	-1	1,798	-0.06%
2019/08/28	1	50.00	3	49.80	49.60	-2	1,747	-0.11%
2019/08/27	5	50.90	0	0.00	49.95	5	1,732	0.29%
2019/08/26	6	49.90	3	50.00	49.90	3	1,703	0.18%
2019/08/23	0	0.00	3	51.07	50.80	-3	1,647	-0.18%
2019/08/21	2	49.28	0	0.00	49.30	2	1,529	0.13%
2019/08/20	2	49.48	12	49.34	49.50	-10	1,515	-0.66%
2019/08/19	0	0.00	2	47.95	47.90	-2	1,449	-0.14%
2019/08/16	0	0.00	2	47.15	47.50	-2	1,457	-0.14%
2019/08/13	0	0.00	1	46.20	45.80	-1	1,430	-0.07%
2019/08/12	5	46.70	1	46.80	46.30	4	1,429	0.28%
2019/08/08	1	47.80	1	47.95	48.30	0	1,416	0.00%
2019/08/07	3	48.17	2	47.90	47.00	1	1,402	0.07%
2019/08/06	1	47.80	0	0.00	47.80	1	1,405	0.07%
2019/08/05	2	47.53	0	0.00	47.30	2	1,407	0.14%
2019/08/02	1	47.30	0	0.00	47.30	1	1,407	0.07%
2019/08/01	1	49.10	4	49.00	49.45	-3	1,378	-0.22%
2019/07/31	5	50.24	7	50.79	49.70	-2	1,375	-0.15%
2019/07/30	10	53.12	5	53.66	52.00	5	1,298	0.39%
2019/07/29	1	51.50	1	51.80	51.80	0	1,175	0.00%
2019/07/25	1	51.70	0	0.00	51.90	1	1,136	0.09%
2019/07/24	3	51.30	2	51.70	51.70	1	1,129	0.09%
2019/07/15	0	0.00	5	50.70	50.60	-5	1,094	-0.46%
2019/07/12	1	50.40	2	50.25	50.10	-1	1,104	-0.09%
2019/07/11	1	49.95	1	50.50	50.30	0	1,112	0.00%
2019/07/10	0	0.00	3	48.82	49.60	-3	1,085	-0.28%
2019/07/09	2	47.20	0	0.00	47.20	2	1,049	0.19%
2019/07/05	1	49.00	0	0.00	48.20	1	1,087	0.09%
2019/07/04	0	0.00	1	48.30	48.50	-1	1,129	-0.09%
2019/07/03	1	47.25	0	0.00	47.00	1	1,106	0.09%
2019/07/01	1	46.30	1	48.00	48.00	0	1,149	0.00%
2019/06/24	0	0.00	1	45.20	45.80	-1	1,230	-0.08%
2019/06/20	0	0.00	3	45.12	45.60	-3	1,281	-0.23%
2019/06/19	1	43.80	2	44.08	44.00	-1	1,386	-0.07%
2019/06/17	2	43.40	0	0.00	43.40	2	1,560	0.13%
2019/06/14	1	44.20	3	45.27	44.10	-2	1,784	-0.11%
2019/06/11	2	43.90	1	44.45	44.25	1	1,861	0.05%
2019/06/10	1	43.25	5	43.50	43.25	-4	1,856	-0.22%
2019/06/06	1	42.80	0	0.00	42.85	1	1,900	0.05%
2019/05/31	0	0.00	2	44.20	44.35	-2	1,935	-0.10%
2019/05/30	6	42.92	2	42.80	43.00	4	1,960	0.20%
2019/05/29	3	42.75	0	0.00	42.60	3	1,960	0.15%
2019/05/27	1	44.55	0	0.00	44.05	1	2,027	0.05%
2019/05/23	0	0.00	2	47.05	44.50	-2	2,126	-0.09%
2019/05/22	0	0.00	3	45.80	45.95	-3	2,214	-0.14%
2019/05/16	2	45.60	9	46.60	45.00	-7	2,308	-0.30%
2019/05/14	11	46.05	1	46.60	46.60	10	2,434	0.41%
2019/05/09	0	0.00	5	47.60	47.15	-5	2,493	-0.20%
2019/05/06	6	48.58	5	48.00	48.00	1	2,520	0.04%
2019/04/29	5	49.48	0	0.00	48.10	5	2,845	0.18%
2019/04/26	2	51.00	1	50.70	50.80	1	2,894	0.03%
2019/04/25	1	51.30	0	0.00	51.40	1	2,978	0.03%
2019/04/24	9	51.69	2	51.90	51.20	7	3,042	0.23%
2019/04/23	3	51.80	0	0.00	51.90	3	3,045	0.10%
2019/04/22	5	51.60	8	52.49	52.70	-3	3,037	-0.10%
2019/04/18	3	50.53	0	0.00	50.40	3	3,009	0.10%
2019/04/17	1	51.50	5	52.00	51.40	-4	3,023	-0.13%
2019/04/16	8	50.41	0	0.00	51.00	8	3,014	0.27%
2019/04/15	1	51.50	0	0.00	51.00	1	2,996	0.03%
2019/04/12	2	51.80	0	0.00	50.90	2	2,998	0.07%
2019/04/10	2	55.40	2	54.40	54.00	0	2,958	0.00%
2019/04/08	0	0.00	3	53.50	53.40	-3	2,873	-0.10%
2019/04/02	0	0.00	2	52.30	51.80	-2	2,817	-0.07%
2019/03/28	0	0.00	2	51.90	51.40	-2	2,767	-0.07%
2019/03/27	1	51.90	3	51.53	51.90	-2	2,734	-0.07%
2019/03/26	7	52.06	1	53.10	52.00	6	2,714	0.22%
2019/03/25	2	51.20	0	0.00	51.00	2	2,657	0.08%
2019/03/22	4	53.28	2	53.20	52.50	2	2,627	0.08%
2019/03/21	6	53.93	5	53.62	53.60	1	2,509	0.04%
2019/03/20	2	51.90	5	51.90	53.00	-3	2,412	-0.12%
2019/03/19	2	51.95	5	50.60	51.90	-3	2,367	-0.13%
2019/03/12	6	48.65	4	48.00	48.10	2	2,173	0.09%
2019/03/08	1	46.60	0	0.00	46.90	1	2,208	0.05%
2019/03/05	0	0.00	1	48.65	48.30	-1	2,490	-0.04%
2019/03/04	0	0.00	1	48.00	47.90	-1	2,501	-0.04%
2019/02/27	4	47.40	10	47.35	47.35	-6	2,509	-0.24%
2019/02/26	2	48.10	1	48.80	48.10	1	2,515	0.04%
2019/02/22	1	49.20	3	49.50	48.45	-2	2,497	-0.08%
2019/02/21	1	46.90	1	48.50	49.80	0	2,425	0.00%
2019/02/20	1	47.20	1	47.20	47.60	0	2,324	0.00%
2019/02/19	1	46.80	0	0.00	46.80	1	2,312	0.04%
2019/02/18	0	0.00	10	47.50	46.60	-10	2,297	-0.44%
2019/02/15	12	48.93	1	48.85	47.35	11	2,274	0.48%
2019/02/13	10	48.30	6	47.65	48.60	4	2,158	0.19%
2019/02/12	5	45.30	6	47.01	47.45	-1	2,079	-0.05%
2019/01/30	7	46.88	8	46.20	46.10	-1	2,009	-0.05%
2019/01/25	3	48.22	1	47.50	47.50	2	2,017	0.10%
2019/01/24	9	47.89	0	0.00	47.50	9	1,998	0.45%
2019/01/23	0	0.00	4	46.65	46.90	-4	1,972	-0.20%
2019/01/21	5	48.99	3	49.35	48.15	2	1,914	0.10%
2019/01/16	4	44.18	4	44.23	45.20	0	1,529	0.00%
2018/12/24	0	0.00	2	41.10	41.40	-2	1,572	-0.13%
2018/11/30	1	49.00	2	47.80	48.45	-1	1,534	-0.07%
2018/11/29	5	48.51	3	48.08	49.20	2	1,471	0.14%
2018/11/28	1	45.00	1	42.60	45.40	0	1,334	0.00%
2018/11/22	1	39.75	2	39.63	39.25	-1	1,166	-0.09%
2018/11/21	2	38.05	0	0.00	38.00	2	1,130	0.18%
2018/11/12	0	0.00	1	36.70	36.25	-1	1,254	-0.08%
2018/11/09	1	37.05	0	0.00	37.10	1	1,252	0.08%
2018/11/05	0	0.00	1	38.30	38.30	-1	1,284	-0.08%
2018/11/01	1	37.70	0	0.00	37.70	1	1,268	0.08%
2018/10/30	1	33.85	0	0.00	33.85	1	1,245	0.08%
2018/10/23	0	0.00	40	38.28	36.85	-40	1,309	-3.06%
2018/10/19	0	0.00	40	37.14	39.50	-40	1,313	-3.04%
2018/10/18	0	0.00	1	36.95	37.00	-1	1,297	-0.08%
2018/10/15	40	36.00	0	0.00	35.75	40	1,276	3.13%
2018/10/12	1	34.30	4	34.50	34.85	-3	1,281	-0.23%
2018/10/05	0	0.00	6	40.43	39.30	-6	1,232	-0.49%
2018/09/14	20	45.30	0	0.00	45.75	20	1,246	1.60%
2018/09/13	20	44.80	0	0.00	45.00	20	1,225	1.63%
2018/09/06	0	0.00	40	53.00	51.50	-40	1,225	-3.26%
2018/08/30	27	54.60	0	0.00	54.60	27	1,445	1.87%
2018/08/28	13	54.10	0	0.00	54.80	13	1,568	0.83%
2018/08/20	0	0.00	1	54.20	51.80	-1	1,809	-0.06%
2018/08/15	1	59.20	0	0.00	59.20	1	1,797	0.06%
2018/08/14	0	0.00	3	57.10	59.00	-3	1,820	-0.16%
2018/08/13	0	0.00	60	58.16	57.40	-60	1,832	-3.27%
2018/08/10	3	62.00	0	0.00	62.50	3	1,825	0.16%
2018/08/08	1	62.80	0	0.00	63.20	1	1,903	0.05%
2018/08/07	59	62.60	1	62.40	62.50	58	1,932	3.00%
2018/08/02	0	0.00	45	62.78	62.30	-45	2,034	-2.21%
2018/07/30	3	63.50	3	63.50	63.00	0	2,067	0.00%
2018/07/27	2	63.50	0	0.00	63.40	2	2,066	0.10%
2018/07/26	1	61.50	0	0.00	61.80	1	2,072	0.05%
2018/07/23	0	0.00	1	60.30	59.90	-1	2,153	-0.05%
2018/07/20	24	61.88	0	0.00	61.20	24	2,191	1.10%
2018/07/19	1	63.20	0	0.00	61.50	1	2,250	0.04%
2018/07/18	0	0.00	2	60.75	61.00	-2	2,270	-0.09%
2018/07/13	20	61.85	0	0.00	60.50	20	2,407	0.83%
2018/07/10	1	61.60	2	61.90	61.30	-1	2,450	-0.04%
2018/07/09	0	0.00	5	60.50	60.40	-5	2,458	-0.20%
2018/07/06	11	59.75	1	59.40	60.60	10	2,477	0.40%
2018/07/05	1	59.80	1	59.80	59.50	0	2,490	0.00%
2018/07/04	0	0.00	1	59.20	59.40	-1	2,503	-0.04%
2018/07/03	3	61.67	0	0.00	60.20	3	2,496	0.12%
2018/07/02	2	62.20	20	63.70	62.90	-18	2,495	-0.72%
2018/06/26	10	61.60	0	0.00	61.80	10	2,525	0.40%
2018/06/20	0	0.00	2	65.70	64.50	-2	2,572	-0.08%
2018/06/19	0	0.00	28	65.55	65.00	-28	2,600	-1.08%
2018/06/13	3	71.00	0	0.00	69.10	3	2,624	0.11%
2018/06/12	2	70.90	0	0.00	70.70	2	2,696	0.07%
2018/06/08	0	0.00	7	69.39	69.00	-7	2,833	-0.25%
2018/06/07	2	68.60	0	0.00	68.60	2	2,822	0.07%
2018/06/06	2	69.10	0	0.00	68.50	2	2,878	0.07%
2018/06/05	0	0.00	1	68.30	67.70	-1	2,852	-0.04%
2018/06/04	0	0.00	4	66.70	67.40	-4	2,807	-0.14%
2018/06/01	1	65.90	0	0.00	65.40	1	2,806	0.04%
2018/05/31	41	66.63	13	66.57	66.60	28	2,799	1.00%
2018/05/30	0	0.00	42	63.79	65.20	-42	2,739	-1.53%
2018/05/29	11	64.42	13	65.35	65.20	-2	2,724	-0.07%
2018/05/28	0	0.00	3	63.17	64.00	-3	2,688	-0.11%
2018/05/25	5	61.20	0	0.00	61.20	5	2,701	0.19%
2018/05/24	0	0.00	13	61.35	60.30	-13	2,943	-0.44%
2018/05/22	10	61.15	0	0.00	60.20	10	3,062	0.33%
2018/05/21	0	0.00	10	60.10	61.20	-10	3,092	-0.32%
2018/05/18	0	0.00	3	59.80	59.50	-3	3,116	-0.10%
2018/05/17	11	60.58	0	0.00	60.00	11	3,163	0.35%
2018/05/16	2	61.40	3	60.43	61.90	-1	3,175	-0.03%
2018/05/15	8	59.23	6	59.20	58.90	2	3,205	0.06%
2018/05/14	12	60.88	1	60.30	60.20	11	3,291	0.33%
2018/05/11	2	59.00	1	58.70	59.30	1	3,337	0.03%
2018/05/10	2	57.95	4	58.13	58.80	-2	3,370	-0.06%
2018/05/09	3	58.17	1	58.90	56.90	2	3,412	0.06%
2018/05/08	4	57.28	1	58.20	58.10	3	3,484	0.09%
2018/05/07	1	57.20	0	0.00	57.30	1	3,824	0.03%
2018/05/04	5	55.00	5	55.10	55.30	0	4,058	0.00%
2018/05/03	2	55.95	3	55.80	56.10	-1	4,106	-0.02%
2018/05/02	1	54.20	3	54.63	54.10	-2	4,069	-0.05%
2018/04/30	2	55.25	1	55.70	55.20	1	4,046	0.02%
2018/04/27	20	55.09	5	55.84	55.70	15	4,058	0.37%
2018/04/26	0	0.00	12	58.05	55.60	-12	4,058	-0.30%
2018/04/25	6	57.42	3	56.70	58.00	3	4,114	0.07%
2018/04/24	15	54.88	5	55.76	54.70	10	4,081	0.25%
2018/04/23	4	58.93	1	57.20	57.00	3	4,040	0.07%
2018/04/20	21	61.53	1	63.00	60.60	20	3,983	0.50%
2018/04/19	1	64.20	1	64.00	63.20	0	3,962	0.00%
2018/04/18	3	65.03	1	66.70	63.90	2	3,956	0.05%
2018/04/13	0	0.00	1	68.30	67.00	-1	3,916	-0.03%
2018/04/12	1	68.00	0	0.00	68.00	1	3,925	0.03%
2018/04/02	2	70.10	1	71.30	69.60	1	4,060	0.02%
2018/03/31	2	71.40	0	0.00	71.40	2	4,047	0.05%
2018/03/30	3	71.30	1	71.30	71.20	2	4,050	0.05%
2018/03/29	1	70.70	0	0.00	70.70	1	4,055	0.02%
2018/03/26	1	71.50	0	0.00	71.30	1	4,127	0.02%
2018/03/23	1	72.20	0	0.00	72.00	1	4,123	0.02%
2018/03/22	0	0.00	3	74.70	74.00	-3	4,101	-0.07%
2018/03/21	1	74.90	1	75.10	74.50	0	4,083	0.00%
2018/03/19	0	0.00	1	75.40	75.40	-1	4,087	-0.02%
2018/03/16	1	75.50	8	76.71	75.10	-7	4,081	-0.17%
2018/03/15	5	76.10	4	75.38	76.70	1	3,974	0.03%
2018/03/14	17	74.36	12	73.10	72.90	5	3,800	0.13%
2018/03/13	3	73.23	3	73.87	74.00	0	3,780	0.00%
2018/03/12	1	73.10	1	73.20	72.90	0	3,782	0.00%
2018/03/09	0	0.00	5	69.70	71.00	-5	3,731	-0.13%
2018/03/06	7	72.47	7	72.00	72.00	0	3,766	0.00%
2018/03/05	6	72.72	6	71.80	71.80	0	3,774	0.00%
2018/03/02	4	72.83	4	72.20	72.60	0	3,786	0.00%
2018/03/01	12	73.27	7	73.30	73.50	5	3,786	0.13%
2018/02/27	19	75.10	31	73.62	73.00	-12	3,792	-0.32%
2018/02/26	18	76.39	8	75.50	74.30	10	3,813	0.26%
2018/02/23	8	72.88	4	72.70	72.50	4	3,599	0.11%
2018/02/22	3	71.87	3	72.80	72.00	0	3,588	0.00%
2018/02/21	2	70.25	2	71.95	70.90	0	3,585	0.00%
2018/02/12	1	71.00	0	0.00	67.80	1	3,546	0.03%
2018/02/08	1	71.30	1	70.60	70.30	0	3,476	0.00%
2018/02/07	8	70.23	13	70.91	70.00	-5	3,452	-0.14%
2018/02/06	12	70.13	13	67.99	67.40	-1	3,403	-0.03%
2018/02/05	1	73.50	10	68.50	73.70	-9	3,340	-0.27%
2018/02/02	8	72.73	8	71.52	71.60	0	3,287	0.00%
2018/02/01	6	75.62	6	74.80	74.30	0	3,291	0.00%
2018/01/31	5	73.90	5	75.82	76.10	0	3,304	0.00%
2018/01/30	17	77.14	20	75.71	75.30	-3	3,489	-0.09%
2018/01/29	9	72.68	11	74.09	75.70	-2	3,226	-0.06%
2018/01/26	0	0.00	6	69.32	68.90	-6	3,025	-0.20%
2018/01/25	0	0.00	2	66.30	65.50	-2	3,039	-0.07%
2018/01/22	0	0.00	1	66.20	66.20	-1	3,276	-0.03%
2018/01/19	4	69.40	4	69.38	67.20	0	3,328	0.00%
2018/01/17	0	0.00	1	67.10	66.20	-1	3,387	-0.03%
2018/01/16	1	66.80	0	0.00	66.80	1	3,491	0.03%
2018/01/15	1	66.60	0	0.00	67.30	1	3,555	0.03%
2018/01/11	8	64.00	0	0.00	64.20	8	3,922	0.20%
2018/01/05	1	68.10	2	66.90	67.40	-1	4,639	-0.02%
2018/01/04	9	67.99	8	66.95	67.70	1	4,687	0.02%
2018/01/02	1	64.30	0	0.00	64.10	1	4,629	0.02%