新唐 (4919)-元大-屏東民生券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
93.9
漲跌
▼0.9
漲幅
-0.95%
成交量
2,949張
產業
上市半導體類股▲2.66%
1443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－元大-屏東民生券商分點個股進出

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

元大-屏東民生券商分點個股進出
元大-屏東民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	94.90	0	0.00	93.90	0	7,978	0.00%
2024/11/21	4	95.95	3	96.60	94.80	1	7,947	0.01%
2024/11/19	3	93.53	1	93.70	93.70	2	7,810	0.03%
2024/11/15	4	96.88	13	96.73	96.60	-9	7,724	-0.12%
2024/11/14	30.2	99.05	14.1	98.68	98.50	16.1	7,639	0.21%
2024/11/13	3	92.37	7	93.64	95.90	-4	7,230	-0.06%
2024/11/12	4	88.53	0	0.00	88.00	4	7,094	0.06%
2024/11/11	8	92.08	5	92.50	91.60	3	7,048	0.04%
2024/11/08	19.1	94.50	10	93.84	93.40	9.1	7,016	0.13%
2024/11/07	1	92.60	9	92.70	92.10	-8	6,940	-0.12%
2024/11/06	7.1	92.70	5	92.16	92.10	2.1	6,923	0.03%
2024/11/05	16	96.44	6	97.57	96.10	10	6,732	0.15%
2024/11/04	8.1	98.46	0	0.00	94.80	8.1	6,631	0.12%
2024/11/01	11	101.72	18	100.09	102.50	-7	6,380	-0.11%
2024/10/30	38	106.04	24.1	104.94	101.00	13.9	6,159	0.23%
2024/10/29	8	100.30	19.2	101.26	103.00	-11.2	5,205	-0.22%
2024/10/28	13	96.90	5.1	95.81	94.00	7.9	4,467	0.18%
2024/10/25	28.2	96.59	23	96.73	97.70	5.2	4,153	0.13%
2024/10/24	5	93.92	9	93.57	94.10	-4	3,252	-0.12%
2024/10/17	4	86.08	4	86.38	85.60	0	3,106	0.00%
2024/10/14	1	85.80	1.1	83.29	85.80	-0.1	3,019	0.00%
2024/10/09	2	81.65	0	0.00	81.50	2	2,992	0.07%
2024/10/07	0.1	84.20	0	0.00	84.00	0.1	3,022	0.00%
2024/10/01	1	84.90	1	84.60	85.20	0	3,163	0.00%
2024/09/30	4.1	88.46	14	88.14	85.70	-9.9	3,197	-0.31%
2024/09/27	1	86.90	1	85.20	87.60	0	3,175	0.00%
2024/09/26	2	82.80	0	0.00	82.20	2	3,212	0.06%
2024/09/25	13	80.90	0	0.00	82.00	13	3,261	0.40%
2024/09/12	0	0.00	1.2	80.37	80.00	-1.2	3,666	-0.03%
2024/09/10	2	78.35	0	0.00	78.40	2	3,726	0.05%
2024/09/09	1	78.00	2.2	80.99	80.90	-1.2	3,714	-0.03%
2024/09/05	1.2	81.09	0	0.00	81.10	1.2	3,712	0.03%
2024/09/04	0	0.00	15	81.62	81.80	-15	3,721	-0.40%
2024/09/03	5	86.36	0	0.00	85.20	5	3,704	0.13%
2024/08/30	3	88.83	1.1	89.05	89.10	1.9	3,665	0.05%
2024/08/29	1	87.30	1	87.10	87.80	0	3,656	0.00%
2024/08/27	15	89.30	4	88.80	88.80	11	3,671	0.30%
2024/08/26	0	0.00	4	89.93	89.20	-4	3,668	-0.11%
2024/08/22	4	88.18	0	0.00	87.90	4	3,789	0.11%
2024/08/21	0	0.00	5	87.70	87.20	-5	3,792	-0.13%
2024/08/20	0	0.00	1	87.70	87.70	-1	3,773	-0.03%
2024/08/19	7	87.67	3	87.03	87.60	4	3,759	0.11%
2024/08/16	0	0.00	1	85.90	86.00	-1	3,751	-0.03%
2024/08/15	1	86.90	10	86.26	85.30	-9	3,773	-0.24%
2024/08/14	10	85.20	3	85.37	85.70	7	3,772	0.19%
2024/08/13	2	84.25	1	84.60	83.20	1	3,757	0.03%
2024/08/12	4	83.75	2	84.10	83.80	2	3,727	0.05%
2024/08/09	0	0.00	0.1	83.40	81.20	-0.1	3,688	0.00%
2024/08/08	0.3	81.64	0	0.00	81.20	0.3	3,602	0.01%
2024/08/07	2	83.15	2	85.65	87.00	0	3,528	0.00%
2024/08/06	3	83.40	0	0.00	81.50	3	3,419	0.09%
2024/08/02	0	0.00	0.1	103.50	100.50	-0.1	3,266	0.00%
2024/07/30	1	109.50	0	0.00	109.50	1	3,225	0.03%
2024/07/23	1	117.00	0	0.00	118.00	1	3,230	0.03%
2024/07/22	2	115.00	0	116.50	115.00	2	3,223	0.06%
2024/07/18	2	121.00	1	121.00	121.00	1	3,175	0.03%
2024/07/17	1	123.50	0	0.00	122.50	1	3,146	0.03%
2024/07/15	1	123.00	1	123.00	123.00	0	3,226	0.00%
2024/07/12	1	123.50	0	0.00	123.50	1	3,281	0.03%
2024/07/11	1	123.50	1	123.50	123.50	0	3,298	0.00%
2024/07/10	0	0.00	0.1	124.50	123.50	-0.1	3,320	0.00%
2024/07/09	0	0.00	1	123.50	124.00	-1	3,342	-0.03%
2024/07/08	1	124.50	1	125.50	124.00	0	3,313	0.00%
2024/07/05	0	0.00	1	128.00	128.50	-1	3,254	-0.03%
2024/07/04	0	0.00	1	125.00	126.00	-1	3,194	-0.03%
2024/07/02	0	0.00	4	124.63	126.50	-4	3,033	-0.13%
2024/07/01	2	125.00	2	127.50	124.50	0	2,893	0.00%
2024/06/28	3	127.33	3	128.50	128.00	0	2,765	0.00%
2024/06/27	0	0.00	1	129.00	132.00	-1	2,561	-0.04%
2024/06/26	1.1	129.55	0	131.00	130.00	1	2,515	0.04%
2024/06/25	1	131.00	1.2	130.58	131.00	-0.2	2,413	-0.01%
2024/06/24	2	129.50	0	0.00	129.00	2	2,300	0.09%
2024/06/21	0	0.00	1	129.50	128.50	-1	2,206	-0.05%
2024/06/20	0.2	127.00	1	128.00	127.50	-0.8	2,130	-0.04%
2024/06/19	1	127.50	0	0.00	125.50	1	2,123	0.05%
2024/06/18	0	0.00	5	128.00	128.00	-5	2,129	-0.23%
2024/06/13	0	0.00	1	124.50	124.50	-1	2,115	-0.05%
2024/06/07	1	123.50	2	124.00	123.50	-1	2,092	-0.05%
2024/06/06	0	0.00	1	126.50	123.50	-1	2,091	-0.05%
2024/06/04	0	0.00	1	126.25	124.50	-1	2,142	-0.05%
2024/06/03	5	125.50	0	0.00	125.50	5	2,168	0.23%
2024/05/31	1	130.00	1	128.00	128.00	0	2,163	0.00%
2024/05/30	0	0.00	1	128.00	129.00	-1	2,163	-0.05%
2024/05/29	0.2	129.00	3	129.00	128.50	-2.8	2,177	-0.13%
2024/05/28	1	129.50	0	0.00	131.50	1	2,142	0.05%
2024/05/22	3	128.00	0	0.00	128.00	3	2,071	0.14%
2024/05/20	0.6	124.50	0	0.00	124.50	0.6	2,037	0.03%
2024/05/16	0.3	125.00	0	0.00	124.50	0.3	2,065	0.01%
2024/05/08	0	0.00	1	123.50	124.00	-1	2,097	-0.05%
2024/05/07	0	0.00	2	125.25	126.00	-2	2,083	-0.10%
2024/05/06	1	123.50	1	125.50	123.50	0	2,067	0.00%
2024/04/29	0.2	131.00	0	0.00	130.50	0.2	1,951	0.01%
2024/04/25	1	131.50	0	0.00	127.50	1	1,914	0.05%
2024/04/24	1	131.00	4	130.00	131.50	-3	1,911	-0.16%
2024/04/22	0.5	128.00	0	0.00	127.50	0.5	1,914	0.03%
2024/04/18	0.5	130.50	4	131.25	132.50	-3.5	1,831	-0.19%
2024/04/12	0.2	127.50	0	0.00	129.50	0.2	1,774	0.01%
2024/04/11	0	0.00	4	126.00	127.50	-4	1,797	-0.22%
2024/04/10	4	129.50	0	0.00	127.50	4	1,826	0.22%
2024/04/09	0.3	127.00	5	127.00	127.00	-4.8	1,824	-0.26%
2024/04/02	1	126.00	0.3	126.50	126.50	0.8	1,884	0.04%
2024/04/01	0	0.00	5	124.00	124.50	-5	1,860	-0.27%
2024/03/29	1	123.50	0	0.00	122.50	1	1,858	0.05%
2024/03/22	0	0.00	5	123.50	123.50	-5	1,847	-0.27%
2024/03/21	1	122.50	0	0.00	122.00	1	1,896	0.05%
2024/03/19	1.1	122.82	0.1	121.00	121.50	1	2,010	0.05%
2024/03/18	0	0.00	1	121.00	121.50	-1	2,013	-0.05%
2024/03/15	5	122.00	0	0.00	120.00	5	2,010	0.25%
2024/03/13	3.1	121.85	0	0.00	122.00	3.1	2,048	0.15%
2024/03/12	0.1	125.00	7	124.50	124.00	-6.9	2,096	-0.33%
2024/03/11	5.1	124.53	0	0.00	125.00	5.1	2,118	0.24%
2024/03/08	1.3	123.70	7	122.00	122.00	-5.8	2,162	-0.27%
2024/03/07	3	126.00	0	0.00	125.50	3	2,176	0.14%
2024/03/05	1	128.50	0.3	130.50	128.50	0.8	2,317	0.03%
2024/03/04	6.3	130.14	6.5	129.46	129.50	-0.3	2,578	-0.01%
2024/03/01	1	129.00	0	0.00	128.50	1	2,667	0.04%
2024/02/29	0.3	129.00	1	127.50	129.00	-0.8	2,825	-0.03%
2024/02/27	1.3	130.10	0.3	132.50	128.50	1	2,883	0.03%
2024/02/26	0.3	130.50	1	130.00	129.50	-0.8	2,944	-0.03%
2024/02/23	1	132.50	1.6	132.19	131.00	-0.6	3,044	-0.02%
2024/02/20	1.2	131.42	4	132.00	131.50	-2.8	3,139	-0.09%
2024/02/19	1	132.00	5	131.50	132.50	-4	3,190	-0.13%
2024/02/16	0	0.00	1	128.50	128.50	-1	3,428	-0.03%
2024/02/15	10.3	127.44	1	129.00	128.50	9.3	3,434	0.27%
2024/02/05	1	127.50	0	0.00	127.00	1	3,445	0.03%
2024/02/02	0	0.00	0.1	129.00	129.00	-0.1	3,451	0.00%
2024/01/30	0.5	131.00	0.1	130.00	129.00	0.4	3,478	0.01%
2024/01/29	2	130.00	0	0.00	130.50	2	3,503	0.06%
2024/01/24	1	130.50	0	0.00	131.00	1	3,620	0.03%
2024/01/23	7	133.50	0	0.00	133.00	7	3,631	0.19%
2024/01/22	0	0.00	1	133.50	133.50	-1	3,639	-0.03%
2024/01/19	0	0.00	1	132.50	132.50	-1	3,646	-0.03%
2024/01/18	1	130.00	0	0.00	130.00	1	3,651	0.03%
2024/01/16	1.3	133.85	1	134.00	135.50	0.3	3,627	0.01%
2024/01/12	0	0.00	0.1	136.00	134.50	-0.1	3,671	0.00%
2024/01/11	0	0.00	1	135.50	136.00	-1	3,698	-0.03%
2024/01/10	0	135.00	0.7	135.00	134.50	-0.7	3,780	-0.02%
2024/01/09	2	133.75	10	134.35	135.00	-8	3,800	-0.21%
2024/01/08	0	139.00	1	140.50	138.00	-1	3,792	-0.03%
2024/01/05	3	139.33	0	0.00	139.50	3	3,835	0.08%
2024/01/04	9.3	140.55	0	0.00	141.00	9.3	3,817	0.24%
2024/01/03	0	0.00	1	143.00	142.00	-1	3,801	-0.03%
2023/12/29	1.2	142.58	8	141.00	142.00	-6.8	3,793	-0.18%
2023/12/28	10.5	142.45	0	0.00	142.00	10.5	3,785	0.28%
2023/12/27	1	139.00	2	139.50	139.50	-1	3,725	-0.03%
2023/12/20	1	138.50	0	0.00	137.50	1	3,735	0.03%
2023/12/19	1	137.50	1	139.50	139.00	0	3,752	0.00%
2023/12/18	2	137.75	0	0.00	137.50	2	3,749	0.05%
2023/12/15	2.1	142.24	0	0.00	141.00	2.1	3,721	0.06%
2023/12/14	0	0.00	2	146.50	148.50	-2	3,738	-0.05%
2023/12/13	2	144.75	0	0.00	143.50	2	3,695	0.05%
2023/12/12	0	0.00	0	145.50	145.00	0	3,705	0.00%
2023/12/11	1.1	143.55	2	145.00	145.50	-1	3,757	-0.03%
2023/12/08	3	143.50	1	144.50	143.00	2	3,889	0.05%
2023/12/07	1	143.00	0	0.00	142.00	1	3,886	0.03%
2023/12/06	0	0.00	2	144.50	145.50	-2	3,856	-0.05%
2023/12/05	0	0.00	0.1	146.50	146.00	-0.1	3,838	0.00%
2023/12/04	1.1	150.80	1	150.00	149.50	0.1	3,806	0.00%
2023/12/01	0.1	149.50	0	0.00	149.50	0.1	3,798	0.00%
2023/11/30	0	148.50	4	148.50	148.50	-4	3,801	-0.10%
2023/11/29	14	148.93	13.2	149.32	149.50	0.8	3,692	0.02%
2023/11/28	3	141.50	8	143.81	144.00	-5	3,441	-0.15%
2023/11/27	2	142.00	5	143.50	141.50	-3	3,349	-0.09%
2023/11/24	1	139.00	4	140.75	139.00	-3	3,216	-0.09%
2023/11/22	1	139.50	6	139.92	140.50	-5	3,120	-0.16%
2023/11/21	0	138.50	0	0.00	138.00	0	3,036	0.00%
2023/11/20	0.1	139.00	0	0.00	138.50	0.1	3,037	0.00%
2023/11/17	0	0.00	5	138.50	138.50	-5	3,057	-0.16%
2023/11/16	8	137.63	1	137.00	136.50	7	3,041	0.23%
2023/11/15	6	136.25	29.3	137.70	138.00	-23.3	3,016	-0.77%
2023/11/14	1	132.50	3	132.50	133.00	-2	2,750	-0.07%
2023/11/13	0	0.00	1.1	132.47	132.50	-1.1	2,771	-0.04%
2023/11/10	1	131.00	4	130.75	131.00	-3	2,750	-0.11%
2023/11/09	1	130.50	0	0.00	129.50	1	2,758	0.04%
2023/11/08	1	130.50	2	130.75	131.00	-1	2,786	-0.04%
2023/11/07	3	129.17	2	129.50	130.50	1	2,781	0.04%
2023/11/06	2	127.50	1	129.00	128.50	1	2,818	0.04%
2023/11/03	4	127.38	2	129.00	127.50	2	2,829	0.07%
2023/11/02	1	129.50	2	130.75	131.00	-1	2,812	-0.04%
2023/11/01	1	128.00	1	128.50	128.50	0	2,820	0.00%
2023/10/31	1	129.00	0	0.00	127.00	1	2,866	0.03%
2023/10/30	0	0.00	1	128.00	128.00	-1	2,994	-0.03%
2023/10/27	1	127.50	1	127.00	125.50	0	3,209	0.00%
2023/10/26	1	127.50	0	0.00	127.00	1	3,431	0.03%
2023/10/24	1	128.50	0	0.00	130.00	1	3,591	0.03%
2023/10/23	1.1	132.30	2	129.00	128.00	-0.9	3,647	-0.03%
2023/10/20	3	131.50	1.5	132.50	132.50	1.5	3,681	0.04%
2023/10/19	3.5	132.00	0	0.00	132.50	3.5	3,759	0.09%
2023/10/18	2	131.25	3.1	132.35	130.00	-1.1	3,850	-0.03%
2023/10/16	2	130.75	0	0.00	130.50	2	4,164	0.05%
2023/10/13	0	0.00	4	129.13	131.00	-4	4,309	-0.09%
2023/10/11	0	0.00	5	126.60	126.00	-5	4,416	-0.11%
2023/10/06	0	0.00	2	128.50	128.00	-2	4,463	-0.04%
2023/10/05	0	0.00	1.1	125.63	126.50	-1.1	4,468	-0.02%
2023/10/04	1.1	123.53	0	0.00	125.00	1.1	4,493	0.02%
2023/10/02	2	125.50	0.1	126.50	126.00	1.9	4,591	0.04%
2023/09/27	1.1	123.57	0	0.00	124.50	1.1	4,946	0.02%
2023/09/26	0.1	125.50	0	0.00	125.50	0.1	5,084	0.00%
2023/09/25	2	127.50	0	0.00	126.50	2	5,098	0.04%
2023/09/22	1	126.00	0.1	127.00	128.00	0.9	5,066	0.02%
2023/09/21	1	128.00	0	0.00	127.50	1	5,038	0.02%
2023/09/20	0.1	130.50	0	0.00	130.50	0.1	5,033	0.00%
2023/09/19	1	135.00	1	133.00	132.50	0	5,046	0.00%
2023/09/18	1.1	133.50	1	134.00	134.00	0.1	5,004	0.00%
2023/09/15	1	133.50	3	132.33	132.50	-2	5,003	-0.04%
2023/09/14	0.1	132.50	4	132.25	132.00	-3.9	4,990	-0.08%
2023/09/13	5	131.30	3.1	132.67	130.00	1.9	4,971	0.04%
2023/09/08	0	0.00	0	128.00	127.00	0	5,039	0.00%
2023/09/07	0	0.00	2	129.50	127.50	-2	5,196	-0.04%
2023/09/06	0	0.00	3	129.50	129.00	-3	5,233	-0.06%
2023/09/05	4	125.63	5.1	127.19	128.50	-1.1	5,203	-0.02%
2023/09/04	0	123.00	4	122.63	123.50	-4	5,169	-0.08%
2023/09/01	1	123.50	1	124.00	123.50	0	5,171	0.00%
2023/08/31	1	122.50	0	123.00	123.50	1	5,189	0.02%
2023/08/30	1	122.50	2	122.75	123.00	-1	5,256	-0.02%
2023/08/29	1	119.00	0	0.00	120.00	1	5,283	0.02%
2023/08/28	0	121.00	1	120.50	120.00	-1	5,292	-0.02%
2023/08/23	2	119.25	1	120.50	121.50	1	5,455	0.02%
2023/08/22	2	120.51	0	0.00	120.00	2	5,447	0.04%
2023/08/21	2	123.00	0	0.00	121.50	2	5,471	0.04%
2023/08/17	1	123.11	0	0.00	127.00	1	5,511	0.02%
2023/08/15	1	125.00	1	125.00	125.00	0	5,599	0.00%
2023/08/14	0.1	122.50	1	123.00	125.50	-0.9	5,696	-0.02%
2023/08/10	3.1	125.01	2	123.75	124.50	1.1	5,803	0.02%
2023/08/09	1	127.00	0	0.00	127.50	1	5,797	0.02%
2023/08/08	3	129.50	1	129.50	130.00	2	5,864	0.03%
2023/08/07	2	128.00	3.1	127.38	129.00	-1.1	5,915	-0.02%
2023/08/04	7	125.50	1	125.50	126.50	6	5,943	0.10%
2023/08/02	8.2	128.97	4	126.13	126.50	4.2	6,058	0.07%
2023/08/01	15	135.63	4	138.99	133.00	11	6,000	0.18%
2023/07/31	2	138.75	13.1	138.61	140.00	-11.1	5,836	-0.19%
2023/07/28	5	141.60	33	141.80	142.00	-28	5,698	-0.49%
2023/07/27	3	138.67	3	138.50	139.50	0	5,616	0.00%
2023/07/26	10.1	137.47	1	138.00	136.50	9.1	5,628	0.16%
2023/07/25	4.1	139.89	5	139.60	139.00	-0.9	5,618	-0.02%
2023/07/24	5	140.00	8.4	139.94	140.00	-3.4	5,584	-0.06%
2023/07/21	5	139.90	1	137.50	140.00	4	5,630	0.07%
2023/07/20	21	143.91	7	143.43	142.00	14	5,673	0.25%
2023/07/19	8	142.38	5.2	143.34	141.50	2.8	5,475	0.05%
2023/07/18	7.1	139.41	13.2	140.24	141.00	-6.1	5,344	-0.11%
2023/07/17	4	137.38	4	137.13	138.00	0	5,173	0.00%
2023/07/14	11	136.27	9	136.56	137.00	2	5,169	0.04%
2023/07/13	2.1	133.27	0	0.00	133.00	2.1	5,120	0.04%
2023/07/12	0	0.00	13	132.69	131.50	-13	5,077	-0.26%
2023/07/11	3	133.17	8	133.88	133.50	-5	5,062	-0.10%
2023/07/10	3	130.33	0	0.00	131.00	3	5,068	0.06%
2023/07/07	3	130.83	1	130.50	131.00	2	5,071	0.04%
2023/07/06	5	135.40	16	137.53	134.00	-11	5,046	-0.22%
2023/07/05	15	137.70	6	138.58	136.00	9	4,982	0.18%
2023/07/04	5.2	133.54	7	133.65	135.50	-1.8	4,758	-0.04%
2023/07/03	0	0.00	1	129.00	129.00	-1	4,642	-0.02%
2023/06/29	0	128.00	1	127.00	128.00	-1	4,822	-0.02%
2023/06/28	1	127.50	2	129.00	127.00	-1	4,942	-0.02%
2023/06/27	2	129.50	0	0.00	128.00	2	5,056	0.04%
2023/06/26	0	126.57	2	130.50	131.00	-2	5,095	-0.04%
2023/06/21	3.1	127.51	1	128.00	128.00	2.1	5,190	0.04%
2023/06/20	2	129.75	0	0.00	129.50	2	5,593	0.04%
2023/06/19	5	131.20	0	0.00	130.50	5	5,642	0.09%
2023/06/16	6	133.00	3	131.00	131.50	3	5,638	0.05%
2023/06/15	0.2	134.00	7	134.36	134.00	-6.8	5,682	-0.12%
2023/06/14	19.1	131.61	0	0.00	130.50	19.1	5,637	0.34%
2023/06/13	17.1	133.83	29	135.19	135.00	-11.9	5,582	-0.21%
2023/06/12	0.1	131.00	3	130.00	130.50	-2.9	5,487	-0.05%
2023/06/09	0	0.00	1	128.50	128.00	-1	5,465	-0.02%
2023/06/08	1	126.51	0	0.00	126.00	1	5,502	0.02%
2023/06/05	1	127.50	20	129.50	130.00	-19	5,624	-0.34%
2023/06/01	21	127.07	0	0.00	127.00	21	5,927	0.35%
2023/05/31	1	129.00	0	0.00	129.00	1	6,015	0.02%
2023/05/30	1	127.00	0.1	129.50	129.00	0.9	6,057	0.01%
2023/05/29	5.5	129.59	6	129.58	130.50	-0.5	6,039	-0.01%
2023/05/25	0	0.00	2	125.50	125.50	-2	6,300	-0.03%
2023/05/24	20	124.10	4	124.38	124.50	16	6,388	0.25%
2023/05/23	1	127.50	1	127.50	127.50	0	6,466	0.00%
2023/05/22	1	127.50	0	0.00	127.00	1	6,636	0.02%
2023/05/19	2	127.75	3	128.00	126.00	-1	6,787	-0.01%
2023/05/18	7.3	125.88	6	126.25	125.50	1.3	6,762	0.02%
2023/05/16	3.1	121.69	1	121.50	121.50	2.1	6,830	0.03%
2023/05/15	2	123.25	0	0.00	122.50	2	6,814	0.03%
2023/05/12	6	124.17	0	0.00	125.50	6	6,893	0.09%
2023/05/11	5	126.00	0	0.00	124.00	5	6,930	0.07%
2023/05/10	1	127.50	0	0.00	129.50	1	7,124	0.01%
2023/05/09	11	127.95	0	127.50	126.50	11	7,217	0.15%
2023/05/08	0	0.00	4	136.00	133.50	-4	7,224	-0.06%
2023/05/05	1.5	133.67	1	134.00	133.50	0.5	7,405	0.01%
2023/05/04	1	131.52	1	131.50	131.50	0	7,952	0.00%
2023/05/03	2	129.50	3	132.50	133.50	-1	8,266	-0.01%
2023/05/02	7	131.50	3	131.50	131.00	4	8,292	0.05%
2023/04/28	4.3	131.62	1	132.50	133.00	3.3	8,374	0.04%
2023/04/27	6	129.50	0	0.00	129.50	6	8,347	0.07%
2023/04/26	1	128.00	2	129.00	130.50	-1	8,364	-0.01%
2023/04/25	5	132.50	13	130.35	130.00	-8	8,288	-0.10%
2023/04/24	2	139.50	0	0.00	139.00	2	8,236	0.02%
2023/04/21	3	138.50	0	0.00	139.00	3	8,332	0.04%
2023/04/19	5	143.40	3	143.83	143.50	2	8,468	0.02%
2023/04/18	4	149.38	2	148.00	147.00	2	8,422	0.02%
2023/04/17	0	0.00	1	149.00	149.00	-1	8,406	-0.01%
2023/04/14	0	0.00	3	148.33	148.50	-3	8,401	-0.04%
2023/04/13	4	147.75	4	149.88	147.00	0	8,416	0.00%
2023/04/12	3	151.00	0	0.00	150.00	3	8,401	0.04%
2023/04/11	3	150.67	1	151.00	150.00	2	8,409	0.02%
2023/04/10	2.4	149.82	1	150.00	149.00	1.4	8,400	0.02%
2023/04/07	1	147.50	0	0.00	147.50	1	8,363	0.01%
2023/04/06	2	147.00	0	0.00	148.00	2	8,373	0.02%
2023/03/31	6.2	148.53	4	150.13	149.50	2.2	8,403	0.03%
2023/03/30	1	147.00	3	147.83	148.50	-2	8,360	-0.02%
2023/03/29	5	143.60	1	146.00	143.00	4	8,337	0.05%
2023/03/28	3	146.33	2	146.50	146.00	1	8,476	0.01%
2023/03/27	15	153.77	40	154.80	151.50	-25	8,360	-0.30%
2023/03/24	10.1	158.69	6.3	156.99	155.50	3.8	8,339	0.05%
2023/03/23	26	158.88	51	157.26	159.50	-25	8,267	-0.30%
2023/03/22	2	149.25	7	149.79	150.00	-5	7,933	-0.06%
2023/03/21	3	148.50	6	148.75	147.00	-3	7,914	-0.04%
2023/03/20	1	149.00	0	0.00	148.00	1	7,914	0.01%
2023/03/17	0	0.00	10	148.00	148.00	-10	7,991	-0.13%
2023/03/16	11	144.00	16	146.56	144.50	-5	8,098	-0.06%
2023/03/15	1	148.00	2	149.00	147.00	-1	8,154	-0.01%
2023/03/14	0	0.00	2	145.50	147.00	-2	8,204	-0.02%
2023/03/13	13	144.00	13	141.58	145.50	0	8,335	0.00%
2023/03/10	3	146.33	3	146.17	145.00	0	8,362	0.00%
2023/03/09	5	150.10	3	148.50	148.50	2	8,462	0.02%
2023/03/08	7	148.14	2	149.50	150.00	5	8,439	0.06%
2023/03/07	12	148.29	1	149.00	148.50	11	8,528	0.13%
2023/03/06	15	153.43	19	153.74	151.50	-4	8,498	-0.05%
2023/03/03	4	151.00	5	150.30	150.50	-1	8,334	-0.01%
2023/03/02	3	147.17	4	147.88	148.00	-1	8,660	-0.01%
2023/03/01	13	149.54	3	149.17	149.50	10	8,852	0.11%
2023/02/24	6	150.33	6	150.17	147.50	0	9,086	0.00%
2023/02/23	21	147.88	11	148.05	149.50	10	9,028	0.11%
2023/02/22	23	141.04	5	142.40	142.50	18	9,014	0.20%
2023/02/21	7	144.50	4	145.75	145.50	3	9,132	0.03%
2023/02/20	5	145.40	2.2	145.82	143.50	2.8	9,533	0.03%
2023/02/17	27	143.59	2	143.50	144.50	25	9,521	0.26%
2023/02/16	0	0.00	2	148.00	149.00	-2	9,440	-0.02%
2023/02/15	9	145.83	6	146.17	145.00	3	9,608	0.03%
2023/02/14	4.3	147.93	1	148.50	145.50	3.3	9,519	0.03%
2023/02/13	4	149.13	7	148.29	147.50	-3	9,556	-0.03%
2023/02/10	1.1	148.48	3	149.66	147.50	-1.9	9,660	-0.02%
2023/02/09	17	153.29	4	151.38	150.50	13	9,805	0.13%
2023/02/08	14	150.46	12	154.67	154.00	2	9,831	0.02%
2023/02/06	1	147.50	41.2	147.98	148.50	-40.2	9,772	-0.41%
2023/02/03	4	151.13	9	149.17	151.50	-5	9,674	-0.05%
2023/02/02	13	147.46	9.1	147.89	147.00	3.9	9,537	0.04%
2023/02/01	5	135.50	23.5	138.00	142.00	-18.5	9,089	-0.20%
2023/01/31	5	129.80	2	131.00	129.50	3	8,855	0.03%
2023/01/30	0	0.00	3.1	130.34	130.50	-3.1	8,906	-0.03%
2023/01/17	0	0.00	1	126.00	126.00	-1	8,856	-0.01%
2023/01/16	0	0.00	5.1	125.01	125.50	-5.1	8,966	-0.06%
2023/01/13	0	0.00	5	125.60	124.00	-5	8,992	-0.06%
2023/01/12	2	127.50	3	126.00	125.50	-1	9,057	-0.01%
2023/01/11	8	124.25	27	124.93	125.50	-19	9,041	-0.21%
2023/01/10	8.1	123.62	4	123.88	123.50	4.1	9,085	0.05%
2023/01/09	5	122.70	6	121.58	123.50	-1	9,169	-0.01%
2023/01/06	4	117.50	7.1	117.92	118.00	-3.1	9,206	-0.03%
2023/01/05	30	115.52	2	117.25	115.50	28	9,376	0.30%
2023/01/04	3	117.67	1	118.00	117.50	2	9,454	0.02%
2023/01/03	3	116.50	1	117.00	118.00	2	9,535	0.02%
2022/12/30	7	116.36	1	115.00	115.00	6	9,554	0.06%
2022/12/29	4	115.63	2	114.75	116.50	2	9,620	0.02%
2022/12/28	2	116.00	1	115.00	114.00	1	9,815	0.01%
2022/12/27	2	119.00	1	118.00	118.00	1	9,880	0.01%
2022/12/26	0	0.00	2	117.50	116.00	-2	9,989	-0.02%
2022/12/23	4	116.88	4	117.00	117.00	0	10,116	0.00%
2022/12/22	2	121.50	2	121.50	119.50	0	10,179	0.00%
2022/12/21	5	120.50	1	121.50	120.00	4	10,261	0.04%
2022/12/20	3	121.67	6.2	121.77	118.50	-3.2	10,300	-0.03%
2022/12/16	3.1	120.50	0	121.00	121.00	3.1	10,373	0.03%
2022/12/15	6	124.50	3.2	123.53	123.50	2.8	10,490	0.03%
2022/12/14	0	0.00	8	123.25	125.00	-8	10,525	-0.08%
2022/12/12	10	122.00	0	0.00	122.00	10	10,622	0.09%
2022/12/09	10.5	125.90	24	125.67	121.50	-13.5	10,681	-0.13%
2022/12/08	7	121.72	26.1	123.71	124.00	-19.1	10,619	-0.18%
2022/12/07	3.5	120.16	6	118.84	118.50	-2.5	10,585	-0.02%
2022/12/06	26	123.63	3	125.67	124.00	23	10,914	0.21%
2022/12/05	7	126.29	5	127.20	127.00	2	10,858	0.02%
2022/12/02	4	124.50	3	124.33	124.50	1	10,783	0.01%
2022/12/01	2	124.00	1	124.50	123.50	1	10,825	0.01%
2022/11/30	2	120.50	2	121.00	121.00	0	10,891	0.00%
2022/11/29	12.1	120.99	1	120.50	120.50	11.1	10,954	0.10%
2022/11/28	1.5	120.67	4.6	120.74	122.00	-3.1	10,869	-0.03%
2022/11/25	14	121.46	2	121.00	120.00	12	10,880	0.11%
2022/11/24	21.1	125.71	9	125.61	123.50	12.1	10,847	0.11%
2022/11/23	3	122.51	3	123.83	122.50	0	10,472	0.00%
2022/11/22	7	121.64	7	122.14	122.00	0	10,331	0.00%
2022/11/21	3	118.17	2	119.00	118.00	1	10,324	0.01%
2022/11/18	4.1	116.78	11	119.14	115.50	-6.9	10,538	-0.07%
2022/11/17	6	121.92	30	119.98	121.00	-24	10,446	-0.23%
2022/11/16	19	119.29	53	119.28	123.00	-34	10,300	-0.33%
2022/11/15	4	112.25	11	113.05	116.00	-7	9,870	-0.07%
2022/11/14	5.2	110.52	5	109.60	111.00	0.2	10,112	0.00%
2022/11/11	15	113.27	7	113.71	109.50	8	10,391	0.08%
2022/11/10	5	108.80	4	109.50	110.00	1	10,306	0.01%
2022/11/09	17	109.56	4	109.00	109.50	13	10,425	0.12%
2022/11/08	8	110.50	17	109.56	107.50	-9	10,680	-0.08%
2022/11/07	42	106.52	36	105.38	107.50	6	10,829	0.06%
2022/11/04	9	109.94	5	110.50	111.00	4	10,661	0.04%
2022/11/03	8	107.69	6	109.67	110.50	2	10,550	0.02%
2022/11/02	10	107.50	6	107.00	107.00	4	10,464	0.04%
2022/11/01	2	103.50	6	103.67	104.00	-4	10,460	-0.04%
2022/10/31	8	103.25	2	103.50	102.50	6	10,606	0.06%
2022/10/28	9	102.83	7	102.50	102.50	2	10,684	0.02%
2022/10/27	9	97.84	24	99.36	101.50	-15	10,623	-0.14%
2022/10/26	7	95.29	5	95.40	95.70	2	10,559	0.02%
2022/10/25	12	96.99	12	97.87	97.30	0	10,521	0.00%
2022/10/24	18	99.19	16.1	99.28	97.90	2	10,523	0.02%
2022/10/21	1	97.80	1	95.60	95.00	0	10,508	0.00%
2022/10/20	5.1	98.32	2	96.70	98.40	3.1	10,537	0.03%
2022/10/19	3	102.00	2	101.50	99.80	1	10,741	0.01%
2022/10/18	15	101.70	2	100.50	100.50	13	10,864	0.12%
2022/10/17	30	99.85	13	99.68	103.00	17	11,816	0.14%
2022/10/14	2	100.75	11	101.17	103.50	-9	12,295	-0.07%
2022/10/13	18	99.87	23	99.37	94.10	-5	12,329	-0.04%
2022/10/12	6	105.75	10	104.10	104.00	-4	12,291	-0.03%
2022/10/11	8	108.25	6	108.50	107.00	2	12,413	0.02%
2022/10/07	3	113.33	1	113.50	113.00	2	12,607	0.02%
2022/10/06	7	114.43	8	114.00	115.50	-1	13,015	-0.01%
2022/10/05	11	114.86	11	114.05	113.00	0	13,248	0.00%
2022/10/04	3	109.33	2	109.50	110.00	1	13,313	0.01%
2022/10/03	4	106.13	2	107.00	107.50	2	13,402	0.01%
2022/09/30	2	101.50	20	102.63	108.00	-18	13,595	-0.13%
2022/09/29	12	105.00	15	106.23	104.50	-3	13,715	-0.02%
2022/09/28	3	108.17	12	106.38	105.00	-9	13,911	-0.06%
2022/09/27	16	109.94	2	110.00	113.50	14	14,330	0.10%
2022/09/26	9	112.00	6	111.83	108.50	3	14,738	0.02%
2022/09/23	10	118.20	18	121.08	117.00	-8	15,029	-0.05%
2022/09/22	7	124.00	4	124.38	124.00	3	15,066	0.02%
2022/09/21	6	124.17	5	123.90	124.00	1	15,104	0.01%
2022/09/20	1	123.50	2	122.50	122.50	-1	15,196	-0.01%
2022/09/19	0	0.00	1	121.50	120.50	-1	15,291	-0.01%
2022/09/16	1	120.00	1	121.00	120.00	0	15,471	0.00%
2022/09/15	4	121.00	8	122.19	120.00	-4	15,554	-0.03%
2022/09/14	4	119.25	3	120.17	123.50	1	15,708	0.01%
2022/09/13	10	124.45	12	125.33	122.50	-2	15,748	-0.01%
2022/09/12	7	120.29	2	119.50	118.50	5	15,530	0.03%
2022/09/08	4	115.75	2	116.75	117.50	2	15,711	0.01%
2022/09/07	4	113.25	43	110.84	115.00	-39	15,940	-0.24%
2022/09/06	8	112.75	10	112.30	113.00	-2	16,010	-0.01%
2022/09/05	8	120.50	3.4	120.18	118.50	4.6	15,932	0.03%
2022/09/02	1	121.50	5	122.60	122.00	-4	15,939	-0.03%
2022/09/01	6	122.33	1	123.00	121.00	5	16,062	0.03%
2022/08/31	20.8	123.46	7	125.07	125.50	13.8	16,138	0.09%
2022/08/30	35	123.14	0	0.00	122.50	35	16,552	0.21%
2022/08/29	5	121.80	42	121.57	123.00	-37	17,208	-0.22%
2022/08/26	9	128.78	9	130.17	126.50	0	17,514	0.00%
2022/08/25	10	128.30	13	127.50	127.50	-3	17,347	-0.02%
2022/08/23	4	120.38	1	121.00	121.50	3	17,543	0.02%
2022/08/22	8	125.25	1	125.00	123.50	7	17,678	0.04%
2022/08/19	18	126.78	7	126.65	125.50	11	17,767	0.06%
2022/08/18	30	121.10	16	123.34	124.50	14	17,514	0.08%
2022/08/17	5	121.50	1	122.00	119.50	4	17,449	0.02%
2022/08/16	8	123.44	4	124.13	122.50	4	17,705	0.02%
2022/08/15	7	124.43	8	124.50	124.00	-1	17,881	-0.01%
2022/08/12	13	119.81	13	119.42	121.50	0	18,001	0.00%
2022/08/11	1	114.50	2	114.25	113.00	-1	17,973	-0.01%
2022/08/09	1	113.50	0	0.00	113.50	1	18,552	0.01%
2022/08/08	5	114.70	4	114.25	114.00	1	19,047	0.01%
2022/08/05	8	111.25	1	110.00	114.00	7	19,385	0.04%
2022/08/04	8	104.06	6	103.92	106.50	2	19,606	0.01%
2022/08/03	5	108.00	0	0.00	108.00	5	19,728	0.03%
2022/08/02	2	109.00	20	109.38	109.00	-18	20,209	-0.09%
2022/08/01	3	113.50	2	113.00	112.50	1	20,510	0.00%
2022/07/29	4	118.50	1	119.00	119.50	3	21,141	0.01%
2022/07/28	20	121.18	14	119.36	118.00	6	21,759	0.03%
2022/07/27	9	120.50	3	119.83	120.00	6	22,255	0.03%
2022/07/26	26	120.33	19	120.71	119.50	7	22,354	0.03%
2022/07/25	13	126.73	4.1	128.00	127.50	8.9	22,271	0.04%
2022/07/22	39.2	132.77	47.1	131.53	130.00	-7.9	22,383	-0.04%
2022/07/21	20.1	125.61	34.1	125.12	129.50	-14	21,594	-0.06%
2022/07/20	11	117.73	7.5	117.57	118.00	3.5	21,191	0.02%
2022/07/19	3	115.17	3	114.17	114.00	0	21,217	0.00%
2022/07/18	5	117.40	7	117.07	117.00	-2	21,378	-0.01%
2022/07/15	14.5	114.97	7	116.14	116.00	7.5	21,812	0.03%
2022/07/14	6	113.75	11	111.18	114.50	-5	21,730	-0.02%
2022/07/13	40	113.60	4	113.75	110.00	36	21,524	0.17%
2022/07/12	8	111.69	3	113.00	112.50	5	21,510	0.02%
2022/07/11	15	117.87	11	117.00	117.50	4	21,710	0.02%
2022/07/08	11	118.95	9	116.78	117.00	2	21,852	0.01%
2022/07/07	1	117.00	3	115.00	117.00	-2	21,879	-0.01%
2022/07/06	7	116.14	13	115.96	112.50	-6	22,093	-0.03%
2022/07/05	9.1	117.04	4	117.37	118.00	5	22,267	0.02%
2022/07/04	13	120.31	42	116.96	122.00	-29	22,281	-0.13%
2022/07/01	23	126.78	11	127.09	122.50	12	22,482	0.05%
2022/06/30	3	137.33	5.1	136.89	136.00	-2.1	22,408	-0.01%
2022/06/29	5	139.40	3.1	141.15	143.00	1.9	22,711	0.01%
2022/06/28	1	143.50	9	139.50	140.50	-8	22,946	-0.03%
2022/06/27	21	147.21	3	146.00	147.50	18	23,468	0.08%
2022/06/24	20	142.00	23	139.93	140.00	-3	23,867	-0.01%
2022/06/23	3	143.83	3	145.67	144.00	0	24,329	0.00%
2022/06/22	4	146.25	21	146.26	144.00	-17	24,814	-0.07%
2022/06/21	8	155.50	5.1	154.75	156.50	2.9	25,557	0.01%
2022/06/20	1	157.00	6	156.08	154.00	-5	26,723	-0.02%
2022/06/17	9.1	164.32	4	162.63	167.50	5.1	27,070	0.02%
2022/06/16	6	171.08	12.5	173.52	166.00	-6.5	27,297	-0.02%
2022/06/15	1	172.00	3.2	170.50	170.50	-2.2	27,687	-0.01%
2022/06/14	1.1	163.91	4	163.50	168.00	-2.9	27,861	-0.01%
2022/06/13	3.2	166.87	1	167.00	166.50	2.2	27,830	0.01%
2022/06/10	13	172.81	4.1	172.15	172.50	8.9	27,999	0.03%
2022/06/09	6	174.92	5.6	175.95	176.50	0.4	27,910	0.00%
2022/06/08	13.1	179.42	14	176.36	175.00	-0.9	27,819	0.00%
2022/06/07	9.1	180.49	15.1	180.40	182.00	-6	27,607	-0.02%
2022/06/06	5	176.60	7	177.21	176.50	-2	27,139	-0.01%
2022/06/02	0	0.00	2.2	172.32	173.00	-2.2	26,990	-0.01%
2022/06/01	3.1	173.51	1.2	172.77	171.50	1.8	26,945	0.01%
2022/05/31	8	173.19	8	173.00	173.50	0	26,840	0.00%
2022/05/30	6.1	169.49	9	168.50	169.00	-2.9	26,547	-0.01%
2022/05/27	1	163.51	3.4	164.81	162.50	-2.4	26,408	-0.01%
2022/05/26	3.3	161.88	2	162.75	160.50	1.3	26,281	0.00%
2022/05/25	8.1	162.21	5.1	161.89	164.00	3	26,198	0.01%
2022/05/24	12.2	166.40	15	164.94	160.50	-2.8	26,005	-0.01%
2022/05/23	7.4	176.61	10.1	173.51	172.00	-2.6	25,657	-0.01%
2022/05/20	15.1	175.39	15.1	176.93	175.00	0	25,429	0.00%
2022/05/19	5.3	170.84	11.1	171.10	173.50	-5.8	25,020	-0.02%
2022/05/18	2.1	172.71	12	172.08	171.50	-9.9	24,878	-0.04%
2022/05/17	22	169.27	25	169.90	171.50	-3	24,725	-0.01%
2022/05/16	36	171.42	35	172.78	167.50	1	24,832	0.00%
2022/05/13	11	167.82	20	168.38	166.50	-9	24,511	-0.04%
2022/05/12	20	166.53	20	167.30	163.00	0	24,431	0.00%
2022/05/11	7.1	164.88	8	164.75	163.50	-0.9	24,469	0.00%
2022/05/10	14	166.75	10	167.20	168.00	4	24,989	0.02%
2022/05/09	27	164.67	9.1	166.66	163.00	17.9	24,776	0.07%
2022/05/06	18.2	168.44	28	168.79	171.50	-9.8	24,525	-0.04%
2022/05/05	17.1	168.06	16.1	168.46	168.00	1	24,166	0.00%
2022/05/04	15.1	158.25	24	157.04	162.50	-8.9	23,768	-0.04%
2022/05/03	0.1	149.50	3	149.99	151.50	-2.9	23,539	-0.01%
2022/04/29	2	147.76	13	147.77	146.00	-11	23,509	-0.05%
2022/04/28	8	144.87	6	147.17	143.50	2	23,501	0.01%
2022/04/27	7	143.14	5.1	144.18	145.00	2	23,407	0.01%
2022/04/26	19	146.68	9	148.05	143.50	10	23,610	0.04%
2022/04/25	8	151.75	4	151.63	149.00	4	23,957	0.02%
2022/04/22	6.1	159.77	1	159.50	159.50	5.1	24,015	0.02%
2022/04/21	8.1	164.15	9.5	167.68	166.50	-1.4	23,823	-0.01%
2022/04/20	1	157.00	10	159.75	159.50	-9	23,299	-0.04%
2022/04/19	9.3	158.71	15	159.63	158.00	-5.7	23,270	-0.02%
2022/04/18	5	156.50	2	154.75	156.00	3	23,186	0.01%
2022/04/15	23	157.20	6.4	156.13	156.50	16.6	23,015	0.07%
2022/04/14	3.1	167.05	8	165.56	167.00	-4.9	22,684	-0.02%
2022/04/13	6	163.58	9	163.44	163.50	-3	22,437	-0.01%
2022/04/12	16.1	160.91	11	159.55	159.00	5.1	22,172	0.02%
2022/04/11	16	163.88	18.1	165.74	160.50	-2.1	21,872	-0.01%
2022/04/08	15	172.73	4.1	173.49	173.00	11	21,426	0.05%
2022/04/07	16.1	171.38	13.5	171.87	172.50	2.6	20,942	0.01%
2022/04/06	2.5	179.31	7	180.51	180.00	-4.5	20,316	-0.02%
2022/04/01	12	182.42	8.6	182.69	183.00	3.4	20,023	0.02%
2022/03/31	15	194.40	21.1	194.86	191.00	-6.1	19,559	-0.03%
2022/03/30	30.4	195.13	12.6	194.15	190.50	17.9	19,221	0.09%
2022/03/29	6	188.17	17.4	190.41	194.50	-11.4	18,900	-0.06%
2022/03/28	28.6	182.62	29.1	180.06	177.00	-0.5	18,930	0.00%
2022/03/25	18	178.97	22.4	179.58	179.50	-4.4	18,298	-0.02%
2022/03/24	30	177.03	26	177.04	179.00	4	17,766	0.02%
2022/03/23	28	170.46	35.1	171.41	175.50	-7.1	16,873	-0.04%
2022/03/22	8	157.38	23.2	157.80	160.00	-15.2	15,827	-0.10%
2022/03/21	10	153.95	25.1	154.00	153.50	-15.1	15,465	-0.10%
2022/03/18	31.3	151.27	49.1	150.67	149.00	-17.8	15,255	-0.12%
2022/03/17	10	146.60	27	145.52	148.50	-17	14,639	-0.12%
2022/03/16	14	138.39	1	137.50	137.00	13	14,436	0.09%
2022/03/15	8	141.44	4	142.25	138.50	4	14,460	0.03%
2022/03/14	2	143.75	10	145.50	145.00	-8	14,442	-0.06%
2022/03/11	7	142.86	4	144.88	143.00	3	14,740	0.02%
2022/03/10	16	143.66	2	145.25	143.00	14	14,906	0.09%
2022/03/09	5	143.80	2.1	144.45	143.50	2.9	15,044	0.02%
2022/03/08	6	140.66	20	143.35	140.00	-14	15,349	-0.09%
2022/03/07	5	138.40	3	136.83	138.00	2	16,046	0.01%
2022/03/04	1	146.00	7	145.29	144.50	-6	17,325	-0.03%
2022/03/03	3	145.83	4	145.26	145.50	-1	18,951	-0.01%
2022/03/02	3	143.00	3.4	141.22	143.00	-0.4	19,522	0.00%
2022/03/01	14	139.18	2	139.75	139.50	12	20,151	0.06%
2022/02/25	2	136.50	2	137.50	136.50	0	20,576	0.00%
2022/02/24	7.1	135.24	2	136.00	133.50	5.1	21,396	0.02%
2022/02/23	1	139.50	3	139.17	140.00	-2	21,422	-0.01%
2022/02/22	4.2	138.19	9	138.22	136.50	-4.8	21,565	-0.02%
2022/02/21	16	141.56	12	142.13	142.00	4	21,782	0.02%
2022/02/18	19	144.21	19	139.68	144.50	0	22,092	0.00%
2022/02/17	16	144.28	1	146.00	143.00	15	22,348	0.07%
2022/02/16	20	148.88	21.1	150.98	147.50	-1	22,483	0.00%
2022/02/15	12	147.33	16	146.97	145.50	-4	22,383	-0.02%
2022/02/14	20	145.48	8	144.50	143.50	12	22,227	0.05%
2022/02/11	7.2	147.89	20.4	150.29	152.00	-13.2	22,140	-0.06%
2022/02/10	26.2	148.63	71	149.12	147.50	-44.8	21,979	-0.20%
2022/02/09	32	145.14	37	145.37	143.00	-5	21,281	-0.02%
2022/02/08	0	0.00	2	144.50	145.00	-2	21,042	-0.01%
2022/02/07	12	144.63	9	147.17	144.00	3	21,124	0.01%
2022/01/26	4	142.00	10	142.65	143.00	-6	20,884	-0.03%
2022/01/25	10	141.10	20	141.95	140.50	-10	20,809	-0.05%
2022/01/24	9	134.67	15	133.43	138.50	-6	20,593	-0.03%
2022/01/21	23	139.70	14	138.96	135.00	9	20,604	0.04%
2022/01/20	12	140.17	22	140.75	142.00	-10	20,533	-0.05%
2022/01/19	20	139.80	20	140.38	140.50	0	20,662	0.00%
2022/01/18	7	136.93	18	136.83	139.00	-11	20,828	-0.05%
2022/01/17	18	128.97	22	127.34	131.00	-4	20,616	-0.02%
2022/01/14	5	123.20	1.1	123.41	124.00	3.9	21,152	0.02%
2022/01/13	9.1	126.41	0	0.00	126.00	9.1	21,889	0.04%
2022/01/12	19	127.76	1.1	126.05	126.50	17.9	22,179	0.08%
2022/01/11	22	134.00	19	133.13	130.50	3	22,287	0.01%
2022/01/10	19	132.61	19	133.21	137.00	0	22,311	0.00%
2022/01/07	7.1	133.75	5.1	131.85	131.00	2.1	22,444	0.01%
2022/01/06	2	137.75	1.3	137.66	138.00	0.8	22,628	0.00%
2022/01/05	4.4	140.84	8.1	141.69	139.50	-3.7	22,911	-0.02%
2022/01/04	9.2	144.65	7	144.71	143.50	2.2	23,052	0.01%
2022/01/03	2	140.50	2	141.25	141.00	0	23,537	0.00%
2021/12/30	6	141.08	14.2	140.65	141.00	-8.2	23,999	-0.03%
2021/12/29	12	143.00	11	143.73	142.00	1	24,430	0.00%
2021/12/28	1	143.50	2	143.50	143.50	-1	24,848	0.00%
2021/12/27	6	143.25	4	144.00	142.50	2	25,173	0.01%
2021/12/24	6	144.33	2	144.00	143.00	4	25,512	0.02%
2021/12/23	12	147.04	12	147.96	145.00	0	25,614	0.00%
2021/12/22	38	148.39	34.7	149.95	145.50	3.3	25,562	0.01%
2021/12/21	15	140.63	7	140.07	139.50	8	25,152	0.03%
2021/12/20	9	140.17	2	145.00	139.00	7	25,892	0.03%
2021/12/17	6.1	143.59	6	143.67	144.50	0.1	26,456	0.00%
2021/12/16	15	147.23	16.1	146.94	147.00	-1.1	26,543	0.00%
2021/12/15	2	139.48	4.1	140.88	143.00	-2	26,464	-0.01%
2021/12/14	10	141.15	8.1	141.38	142.00	1.9	26,689	0.01%
2021/12/13	6.2	138.57	6	138.92	138.00	0.2	26,765	0.00%
2021/12/10	6.1	139.60	5	139.42	140.00	1.1	27,342	0.00%
2021/12/09	3	142.00	1	142.50	141.00	2	28,202	0.01%
2021/12/08	20.4	144.52	2	144.75	144.50	18.4	28,612	0.06%
2021/12/07	22.5	145.44	12	146.21	144.00	10.5	28,992	0.04%
2021/12/06	22.5	151.95	2.2	153.00	149.00	20.4	29,329	0.07%
2021/12/03	15.2	154.43	24.1	155.04	154.00	-8.9	30,337	-0.03%
2021/12/02	27.6	156.50	4.1	154.94	152.00	23.5	30,465	0.08%
2021/12/01	21	159.48	40	159.85	162.50	-19	30,713	-0.06%
2021/11/30	69.7	160.57	65.6	160.23	155.50	4.1	30,901	0.01%
2021/11/29	72	147.35	78.6	148.49	156.00	-6.6	31,412	-0.02%
2021/11/26	30.2	142.57	42	143.08	143.50	-11.9	31,181	-0.04%
2021/11/25	49	142.29	48.1	144.08	139.00	0.9	30,992	0.00%
2021/11/24	36.2	137.42	5	136.30	138.00	31.2	30,645	0.10%
2021/11/23	31.2	145.57	48.2	144.59	143.00	-17	31,034	-0.05%
2021/11/22	8.1	138.62	18	137.56	137.50	-9.9	31,544	-0.03%
2021/11/19	13	137.27	22.3	136.33	135.50	-9.3	34,292	-0.03%
2021/11/18	13	140.38	14.3	141.92	139.50	-1.3	35,764	0.00%
2021/11/17	6.1	140.41	21.1	140.65	143.00	-15	36,558	-0.04%
2021/11/16	31.1	139.69	38.1	140.77	136.00	-7	37,590	-0.02%
2021/11/15	28	137.91	27	138.31	138.50	1	38,657	0.00%
2021/11/12	25	134.32	27	134.98	133.00	-2	39,680	-0.01%
2021/11/11	14	131.25	9	130.39	130.50	5	40,366	0.01%
2021/11/10	18.5	132.58	35	133.27	131.00	-16.5	40,750	-0.04%
2021/11/09	17	129.09	22	129.32	130.00	-5	40,825	-0.01%
2021/11/08	17	122.12	12	121.46	122.00	5	40,859	0.01%
2021/11/05	7	125.21	9.1	124.50	124.00	-2.1	41,105	-0.01%
2021/11/04	21	126.52	13	127.23	126.00	8	41,586	0.02%
2021/11/03	5	128.20	25	129.86	130.00	-20	41,987	-0.05%
2021/11/02	31.1	128.88	30	132.22	128.00	1.1	42,474	0.00%
2021/11/01	10	131.35	5	131.30	131.00	5	43,019	0.01%
2021/10/29	10	129.25	10	128.60	128.00	0	44,230	0.00%
2021/10/28	11	130.50	8	131.19	129.00	3	44,764	0.01%
2021/10/27	81	131.21	80.1	129.14	132.00	0.9	45,083	0.00%
2021/10/26	54.1	130.49	26.5	130.25	127.00	27.6	45,547	0.06%
2021/10/25	31	140.48	17	140.65	139.50	14	46,178	0.03%
2021/10/22	52	141.76	62	141.56	144.00	-10	46,175	-0.02%
2021/10/21	39	140.85	33	141.44	136.00	6	46,465	0.01%
2021/10/20	18.1	134.00	28	133.14	135.00	-10	46,586	-0.02%
2021/10/19	10	125.90	23.2	126.50	128.50	-13.2	47,139	-0.03%
2021/10/18	7	121.64	4.1	123.11	123.00	2.9	47,995	0.01%
2021/10/15	14	121.64	17	122.35	122.00	-3	48,377	-0.01%
2021/10/14	9	118.72	7	118.36	118.00	2	48,819	0.00%
2021/10/13	12	121.92	5	127.00	120.50	7	49,261	0.01%
2021/10/12	13	130.38	8	131.19	128.50	5	49,863	0.01%
2021/10/08	29	134.74	32	133.66	131.00	-3	50,305	-0.01%
2021/10/07	47	130.87	45	132.28	133.50	2	50,945	0.00%
2021/10/06	24	128.52	27	128.22	130.50	-3	50,971	-0.01%
2021/10/05	9	123.72	31	122.24	126.50	-22	51,717	-0.04%
2021/10/04	16	124.47	25	126.06	121.50	-9	52,128	-0.02%
2021/10/01	20	124.38	20	127.13	124.00	0	52,726	0.00%
2021/09/30	10	135.10	15	134.77	134.00	-5	53,156	-0.01%
2021/09/29	16	135.31	26	135.33	134.00	-10	53,244	-0.02%
2021/09/28	6	136.08	9	136.17	139.00	-3	53,458	-0.01%
2021/09/27	56	136.15	37.2	136.53	138.00	18.9	53,472	0.04%
2021/09/24	20.4	130.18	50.1	132.90	135.00	-29.7	52,807	-0.06%
2021/09/23	24	125.73	5	125.90	124.50	19	52,292	0.04%
2021/09/22	9	123.39	3	123.83	125.00	6	52,340	0.01%
2021/09/17	20	124.27	22.5	124.59	126.50	-2.5	52,383	0.00%
2021/09/16	13	120.96	7	121.14	121.50	6	52,394	0.01%
2021/09/15	33	121.27	34	121.22	120.00	-1	52,459	0.00%
2021/09/14	48.1	123.43	33	124.27	121.50	15.1	52,046	0.03%
2021/09/13	25.4	131.31	13.2	132.74	129.00	12.2	51,349	0.02%
2021/09/10	39	130.82	21	131.31	133.00	18	51,054	0.04%
2021/09/09	29	133.47	24	134.08	133.00	5	50,598	0.01%
2021/09/08	40	132.03	58	131.56	130.50	-18	50,078	-0.04%
2021/09/07	45.6	142.73	22.6	142.22	138.50	23	49,056	0.05%
2021/09/06	53.2	157.78	41	156.79	153.50	12.2	48,713	0.03%
2021/09/03	37	164.01	48	164.30	165.50	-11	48,488	-0.02%
2021/09/02	75	167.43	58	166.92	159.00	17	48,252	0.04%
2021/09/01	40	163.38	62	163.94	167.00	-22	46,980	-0.05%
2021/08/31	20	152.68	30	153.45	155.00	-10	46,231	-0.02%
2021/08/30	14	151.46	8.2	152.56	150.00	5.8	46,138	0.01%
2021/08/27	34	151.96	30.5	151.74	150.00	3.5	46,457	0.01%
2021/08/26	62	159.31	60	159.87	158.00	2	46,194	0.00%
2021/08/25	67.3	164.85	61.1	162.76	158.50	6.2	45,344	0.01%
2021/08/24	54.1	157.06	65.1	158.44	163.50	-10.9	43,208	-0.03%
2021/08/23	33	150.26	33.3	150.26	149.00	-0.3	42,798	0.00%
2021/08/20	53	142.70	55	143.11	144.00	-2	43,009	0.00%
2021/08/19	57.1	147.67	36	147.24	135.00	21.1	42,007	0.05%
2021/08/18	61	136.52	81	137.71	150.00	-20	40,718	-0.05%
2021/08/17	30	140.12	21	141.05	137.50	9	39,881	0.02%
2021/08/16	19	134.71	10.1	135.90	135.50	8.9	39,150	0.02%
2021/08/13	13	137.23	17	138.12	130.50	-4	38,780	-0.01%
2021/08/12	28	135.70	37.1	135.79	136.50	-9.1	38,600	-0.02%
2021/08/11	41	134.48	40.1	134.16	128.00	0.9	38,648	0.00%
2021/08/10	37	132.45	42.1	133.39	135.00	-5.1	38,582	-0.01%
2021/08/09	22.1	142.19	30.1	140.35	138.50	-8	38,319	-0.02%
2021/08/06	14.1	146.48	14	148.11	150.00	0.1	38,020	0.00%
2021/08/05	29	147.00	37	145.12	144.50	-8	37,805	-0.02%
2021/08/04	55	151.29	50	150.99	149.50	5	37,759	0.01%
2021/08/03	49	140.76	62	140.44	142.00	-13	36,910	-0.04%
2021/08/02	25	137.04	24	135.48	135.00	1	36,810	0.00%
2021/07/30	51.1	139.54	48	141.48	135.00	3.1	36,379	0.01%
2021/07/29	60.1	131.66	46	132.21	136.50	14.1	35,710	0.04%
2021/07/28	24	134.31	18	140.06	132.50	6	34,588	0.02%
2021/07/27	45.2	151.55	36.3	150.05	147.00	8.9	34,541	0.03%
2021/07/26	56	151.71	60	152.14	155.00	-4	33,627	-0.01%
2021/07/23	47	149.13	44	147.33	141.00	3	32,848	0.01%
2021/07/22	79.3	153.02	59	153.36	153.00	20.3	32,220	0.06%
2021/07/21	7	142.07	59.2	145.63	147.50	-52.2	31,411	-0.17%
2021/07/20	34.3	137.02	29	137.55	134.50	5.3	31,298	0.02%
2021/07/19	22	136.82	25.2	135.46	134.00	-3.2	31,150	-0.01%
2021/07/16	37	136.21	30.8	137.11	137.00	6.2	31,080	0.02%
2021/07/15	24.1	125.37	27	125.07	130.00	-2.9	30,465	-0.01%
2021/07/14	76.1	125.62	88.3	126.13	124.50	-12.2	30,605	-0.04%
2021/07/13	16.6	120.24	15	121.07	123.00	1.6	30,442	0.01%
2021/07/12	36.1	111.82	31.2	112.20	112.00	4.9	30,802	0.02%
2021/07/09	20	101.13	106.4	101.90	105.50	-86.4	29,847	-0.29%	大賣/
2021/07/08	102	95.02	99	95.63	96.20	3	29,423	0.01%	大買/
2021/07/07	39.1	91.19	56.4	92.59	95.50	-17.3	29,117	-0.06%
2021/07/06	108	86.50	129	87.51	86.90	-21	28,520	-0.07%	大買/大賣/
2021/07/05	110.1	87.10	125.2	87.69	86.20	-15.1	28,772	-0.05%	大買/大賣/
2021/07/02	23.2	82.02	19	83.23	86.00	4.2	28,994	0.01%
2021/07/01	15	80.19	15	80.55	78.90	0	29,316	0.00%
2021/06/30	83	80.45	85	81.24	80.30	-2	29,785	-0.01%
2021/06/29	106	84.18	95	82.16	81.10	11	31,403	0.04%	大買/
2021/06/28	87	84.61	100	85.24	84.90	-13	33,429	-0.04%
2021/06/25	95	84.71	98	85.02	84.30	-3	34,038	-0.01%
2021/06/24	120	83.64	127	83.12	83.50	-7	33,812	-0.02%	大買/大賣/
2021/06/23	16	81.47	15	82.02	82.40	1	33,654	0.00%
2021/06/22	7	82.10	7.7	81.29	79.20	-0.7	33,733	0.00%
2021/06/21	11.4	79.78	25	80.13	79.90	-13.6	33,417	-0.04%
2021/06/18	21	80.50	8	80.10	79.60	13	33,176	0.04%
2021/06/17	23	80.16	15	79.92	81.50	8	33,009	0.02%
2021/06/16	47.3	81.85	26	80.95	79.90	21.3	32,827	0.06%
2021/06/15	21	82.89	30	82.91	82.30	-9	32,627	-0.03%
2021/06/11	34.5	84.58	30	85.31	83.00	4.5	32,497	0.01%
2021/06/10	56	82.95	71.1	83.06	83.10	-15.1	31,950	-0.05%
2021/06/09	95.1	80.17	98	79.43	78.60	-2.9	31,065	-0.01%
2021/06/08	39	77.37	29.2	77.84	77.00	9.8	30,472	0.03%
2021/06/07	77.2	85.40	59	84.61	83.10	18.2	29,770	0.06%
2021/06/04	132	86.94	156	86.46	86.00	-24	29,326	-0.08%	大買/大賣/
2021/06/03	47	85.91	41.1	86.01	85.70	6	28,631	0.02%
2021/06/02	33.1	84.85	29.4	84.14	83.00	3.6	28,030	0.01%
2021/06/01	86.3	84.38	82.2	84.30	86.10	4.2	27,484	0.02%
2021/05/31	99.4	84.11	101	83.91	81.90	-1.6	26,770	-0.01%	大賣/
2021/05/28	100.1	76.13	111	78.71	79.20	-10.9	25,574	-0.04%	大賣/
2021/05/27	97	70.40	131.2	70.50	72.00	-34.2	24,303	-0.14%	大賣/
2021/05/26	21	69.05	48	68.51	68.50	-27	23,964	-0.11%
2021/05/25	83.2	69.65	48	69.62	68.20	35.2	23,809	0.15%
2021/05/24	8	66.56	45.2	65.62	66.80	-37.2	23,310	-0.16%
2021/05/21	43.2	64.08	7.1	64.71	64.00	36.1	23,089	0.16%
2021/05/20	13.1	65.15	11	64.36	62.90	2.1	23,202	0.01%
2021/05/19	20	65.46	23	65.28	66.00	-3	23,128	-0.01%
2021/05/18	11	61.52	12	62.19	62.90	-1	22,850	0.00%
2021/05/17	10	58.75	32	60.59	57.20	-22	22,602	-0.10%
2021/05/14	11	64.64	14	64.82	63.50	-3	22,280	-0.01%
2021/05/13	38	63.98	31.9	61.27	62.90	6.1	21,942	0.03%
2021/05/12	56	65.30	32	66.32	63.50	24	21,570	0.11%
2021/05/11	45	67.34	24	69.16	67.00	21	20,854	0.10%
2021/05/10	14	71.97	49	72.96	74.00	-35	20,353	-0.17%
2021/05/07	0	0.00	4	67.30	67.30	-4	19,787	-0.02%
2021/05/06	14	62.97	44	62.01	61.20	-30	19,751	-0.15%
2021/05/05	52	66.12	26	66.38	62.80	26	19,622	0.13%
2021/05/04	24	62.36	59	63.99	64.40	-35	19,451	-0.18%
2021/05/03	11	67.77	5	67.22	67.00	6	19,143	0.03%
2021/04/29	9	70.24	7	69.21	69.00	2	18,981	0.01%
2021/04/28	30	70.28	32	70.89	69.60	-2	18,872	-0.01%
2021/04/27	25	73.09	15	73.23	72.10	10	18,631	0.05%
2021/04/26	28	76.41	18	76.18	75.40	10	18,336	0.05%
2021/04/23	21	74.50	47	74.78	74.40	-26	17,959	-0.14%
2021/04/22	44	74.33	48	76.09	72.60	-4	17,593	-0.02%
2021/04/21	45	73.59	28	73.43	73.40	17	17,087	0.10%
2021/04/20	119	72.74	117	73.31	73.00	2	16,800	0.01%	大買/大賣/
2021/04/19	68	70.95	44.2	71.36	70.00	23.8	16,096	0.15%
2021/04/16	22	67.91	118	69.37	71.10	-96	15,114	-0.64%	大賣/
2021/04/15	36	64.15	29	64.39	64.70	7	14,251	0.05%
2021/04/14	30	62.71	20	63.24	63.70	10	13,976	0.07%
2021/04/13	47	66.73	52	67.07	65.60	-5	13,548	-0.04%
2021/04/12	1	66.70	9	66.61	66.70	-8	12,897	-0.06%
2021/04/09	183.2	61.78	14.3	61.62	60.70	169	12,824	1.32%	大買/鉅額交易
2021/04/08	88.2	66.19	48	66.20	64.00	40.2	12,398	0.32%
2021/04/07	31	62.20	44	63.39	64.20	-13	11,648	-0.11%
2021/04/06	22	58.88	34.7	58.82	58.40	-12.7	11,053	-0.12%
2021/04/01	111	58.92	92	58.94	58.20	19	10,491	0.18%	大買/
2021/03/31	53.3	56.14	107	56.49	57.40	-53.8	8,769	-0.61%	大賣/
2021/03/30	100	49.13	78.4	50.18	52.20	21.6	6,590	0.33%
2021/03/29	31	47.77	47	47.84	47.50	-16	5,909	-0.27%
2021/03/26	14	47.48	18	47.84	47.45	-4	5,852	-0.07%
2021/03/25	34	46.85	30.2	46.86	47.00	3.8	5,689	0.07%
2021/03/24	3	44.45	0	0.00	44.45	3	5,396	0.06%
2021/03/23	0	0.00	2	44.98	44.65	-2	5,427	-0.04%
2021/03/22	15	44.67	2	44.98	45.10	13	5,465	0.24%
2021/03/19	0.1	44.50	10	44.40	44.50	-9.9	5,708	-0.17%
2021/03/18	2.4	45.41	0	0.00	45.00	2.4	5,742	0.04%
2021/03/17	11	46.02	18	45.51	45.15	-7	5,847	-0.12%
2021/03/16	7	46.01	3	45.95	46.50	4	5,917	0.07%
2021/03/15	3	45.50	0	0.00	45.50	3	6,056	0.05%
2021/03/12	5	44.65	0	0.00	44.60	5	6,178	0.08%
2021/03/11	0.2	44.65	1	44.60	44.60	-0.8	6,587	-0.01%
2021/03/10	1	44.00	0	0.00	43.90	1	6,813	0.01%
2021/03/09	4	43.81	0	0.00	43.80	4	7,223	0.06%
2021/03/08	0	0.00	1	44.10	43.95	-1	7,316	-0.01%
2021/03/05	3	44.27	0	0.00	44.30	3	7,337	0.04%
2021/03/04	9	45.33	0	0.00	45.00	9	7,367	0.12%
2021/03/03	0	0.00	0.2	46.40	46.20	-0.2	7,644	0.00%
2021/03/02	4.2	46.70	14	47.25	46.30	-9.8	7,592	-0.13%
2021/02/26	5	47.30	0	0.00	47.35	5	7,537	0.07%
2021/02/25	0	0.00	4	47.34	46.90	-4	7,510	-0.05%
2021/02/24	18	47.29	3	47.05	46.70	15	7,609	0.20%
2021/02/23	5	46.66	2	46.65	46.65	3	7,591	0.04%
2021/02/22	6	47.58	4	48.05	47.45	2	7,530	0.03%
2021/02/19	0	0.00	26	46.45	47.45	-26	7,275	-0.36%
2021/02/18	7	46.95	2	46.93	46.85	5	7,114	0.07%
2021/02/17	0	0.00	3	46.15	46.15	-3	7,002	-0.04%
2021/02/05	5	44.23	0	0.00	44.20	5	6,944	0.07%
2021/02/04	0	0.00	5	43.65	43.90	-5	6,937	-0.07%
2021/02/02	1	43.85	20	43.53	43.75	-19	6,955	-0.27%
2021/02/01	0	0.00	1	41.85	42.55	-1	6,936	-0.01%
2021/01/29	3	43.52	0	0.00	43.10	3	6,909	0.04%
2021/01/28	1	44.85	0.4	44.50	44.35	0.6	6,858	0.01%
2021/01/27	12	45.34	0	0.00	45.45	12	6,841	0.18%
2021/01/26	2	44.70	3	45.63	44.70	-1	6,806	-0.01%
2021/01/25	2	44.50	0	0.00	44.90	2	6,778	0.03%
2021/01/22	0	0.00	5	44.48	44.65	-5	6,759	-0.07%
2021/01/21	7	44.42	8	44.38	44.05	-1	6,733	-0.01%
2021/01/20	7	45.90	0	0.00	45.10	7	6,699	0.10%
2021/01/19	11	46.78	4	46.15	46.10	7	6,581	0.11%
2021/01/18	3	45.63	3	46.00	46.10	0	6,537	0.00%
2021/01/15	1	47.15	37	48.34	47.30	-36	6,465	-0.56%
2021/01/14	9	47.59	13	47.94	48.20	-4	6,337	-0.06%
2021/01/13	8	46.71	11	46.77	46.55	-3	6,131	-0.05%
2021/01/12	27	47.39	2	47.18	46.15	25	6,067	0.41%
2021/01/11	30	47.80	18.1	47.41	47.50	11.9	5,985	0.20%
2021/01/07	4	45.73	0	0.00	45.80	4	5,840	0.07%
2021/01/06	2	46.10	9	46.34	45.65	-7	5,914	-0.12%
2021/01/05	6	46.93	21	46.67	46.85	-15	5,892	-0.25%
2021/01/04	5	47.66	4	47.78	47.65	1	5,976	0.02%
2020/12/31	0	0.00	10.4	47.58	47.45	-10.4	5,860	-0.18%
2020/12/30	8	46.28	2	46.70	46.70	6	5,800	0.10%
2020/12/29	11	46.27	3	46.17	46.20	8	5,800	0.14%
2020/12/28	13	46.72	16	46.70	46.65	-3	5,771	-0.05%
2020/12/25	3	46.32	7	46.46	46.40	-4	5,712	-0.07%
2020/12/24	18	46.84	26	46.72	46.75	-8	5,641	-0.14%
2020/12/23	18	45.88	6	46.12	46.20	12	5,543	0.22%
2020/12/22	33	45.79	18.5	44.94	44.90	14.5	5,383	0.27%
2020/12/21	1	43.70	0	0.00	45.05	1	5,259	0.02%
2020/12/18	1	44.65	2	44.65	44.75	-1	5,182	-0.02%
2020/12/17	4	44.98	0	0.00	45.00	4	5,165	0.08%
2020/12/16	13	45.77	20	45.35	45.30	-7	5,161	-0.14%
2020/12/15	38	46.12	5.5	45.97	45.15	32.5	5,109	0.64%
2020/12/14	1	47.35	1	47.70	47.40	0	4,874	0.00%
2020/12/11	6	47.58	2	47.00	46.95	4	4,843	0.08%
2020/12/10	5	49.79	13	49.53	48.25	-8	4,790	-0.17%
2020/12/09	12	51.21	4	50.98	51.00	8	4,654	0.17%
2020/12/08	4	49.93	11	49.97	50.20	-7	4,480	-0.16%
2020/12/07	6	50.65	14	50.69	50.80	-8	4,324	-0.18%
2020/12/04	19	48.86	23	48.94	48.75	-4	3,916	-0.10%
2020/12/03	12	47.69	19	48.29	47.50	-7	3,684	-0.19%
2020/12/02	6	46.51	13	46.41	46.45	-7	3,307	-0.21%
2020/12/01	3	44.97	3	45.17	45.50	0	3,232	0.00%
2020/11/30	2	45.25	0	0.00	45.20	2	3,333	0.06%
2020/11/27	31	46.17	13.3	46.26	45.75	17.7	3,579	0.49%
2020/11/26	1	44.00	0	0.00	44.35	1	3,259	0.03%
2020/11/25	1	43.50	0	0.00	43.75	1	3,232	0.03%
2020/11/24	1	44.15	5	44.44	43.90	-4	3,200	-0.12%
2020/11/23	8	44.69	13	44.43	44.80	-5	3,145	-0.16%
2020/11/20	0	0.00	1	43.70	43.70	-1	2,993	-0.03%
2020/11/19	0	0.00	3	42.68	42.50	-3	2,942	-0.10%
2020/11/18	0	0.00	2	42.65	42.65	-2	2,939	-0.07%
2020/11/17	6	42.21	0	0.00	42.35	6	2,936	0.20%
2020/11/16	2	42.05	0	0.00	42.05	2	2,982	0.07%
2020/11/13	0	0.00	1	41.60	41.90	-1	3,028	-0.03%
2020/11/12	0	0.00	1	43.00	42.55	-1	3,059	-0.03%
2020/11/11	1	42.65	0	0.00	42.80	1	3,120	0.03%
2020/11/10	10	42.80	1	43.10	42.50	9	3,138	0.29%
2020/11/09	1	42.30	1	42.20	42.35	0	3,181	0.00%
2020/11/06	2	41.93	0	0.00	41.90	2	3,206	0.06%
2020/11/05	0	0.00	1	41.80	41.80	-1	3,263	-0.03%
2020/10/30	0	0.00	9	41.55	41.40	-9	3,457	-0.26%
2020/10/29	10	42.12	0	0.00	42.20	10	3,572	0.28%
2020/10/28	3	42.28	0	0.00	42.10	3	3,609	0.08%
2020/10/27	1	43.50	0	0.00	43.85	1	3,619	0.03%
2020/10/21	0	0.00	1	45.75	45.60	-1	3,744	-0.03%
2020/10/19	1	45.85	3	45.80	45.65	-2	3,768	-0.05%
2020/10/16	0	0.00	2	46.10	45.30	-2	3,780	-0.05%
2020/10/15	0	0.00	1	46.55	46.10	-1	3,764	-0.03%
2020/10/14	0	0.00	16	46.77	46.50	-16	3,768	-0.42%
2020/10/13	2	45.88	3.3	45.53	45.85	-1.3	3,693	-0.04%
2020/10/12	4	46.03	3	45.63	45.50	1	3,642	0.03%
2020/10/08	0	0.00	3	44.87	45.15	-3	3,536	-0.08%
2020/10/07	20	44.79	23	44.39	44.55	-3	3,507	-0.09%
2020/10/06	28	43.54	5	44.02	44.10	23	3,465	0.66%
2020/10/05	0	0.00	11	42.75	42.80	-11	3,508	-0.31%
2020/09/30	1	41.60	0	0.00	41.80	1	3,659	0.03%
2020/09/29	0	0.00	2	41.35	41.20	-2	4,078	-0.05%
2020/09/28	10	41.30	2	41.55	41.70	8	4,303	0.19%
2020/09/25	0	0.00	2	41.15	40.90	-2	4,341	-0.05%
2020/09/24	0	0.00	8	42.88	42.05	-8	4,396	-0.18%
2020/09/22	6	45.07	5	43.95	44.00	1	4,399	0.02%
2020/09/21	0	0.00	20	45.85	45.05	-20	4,359	-0.46%
2020/09/17	4	45.36	0	0.00	45.25	4	4,319	0.09%
2020/09/16	1	45.30	0	0.00	45.30	1	4,300	0.02%
2020/09/15	2	45.75	1	45.40	45.00	1	4,317	0.02%
2020/09/14	2	43.00	2	44.80	44.80	0	4,231	0.00%
2020/09/11	2	43.10	0	0.00	43.10	2	4,186	0.05%
2020/09/09	0	0.00	60	44.10	44.35	-60	4,145	-1.45%
2020/09/08	1	44.80	1	45.05	44.75	0	4,132	0.00%
2020/09/07	5	44.75	0	0.00	44.75	5	4,107	0.12%
2020/09/03	1	46.60	4	45.36	45.50	-3	4,036	-0.07%
2020/09/02	83	46.85	31	46.72	46.60	52	3,899	1.33%
2020/08/31	5	43.00	0	0.00	42.80	5	3,675	0.14%
2020/08/28	1	43.10	0	0.00	43.10	1	3,696	0.03%
2020/08/27	0	0.00	2	43.60	43.15	-2	3,720	-0.05%
2020/08/25	0	0.00	1	43.80	43.80	-1	3,756	-0.03%
2020/08/21	4	42.94	1	43.10	43.05	3	3,855	0.08%
2020/08/20	0	0.00	18	41.94	42.55	-18	3,846	-0.47%
2020/08/19	9	44.54	1	44.65	44.00	8	3,804	0.21%
2020/08/17	2	45.48	3	46.37	46.65	-1	3,716	-0.03%
2020/08/14	1	45.30	0	0.00	45.60	1	3,649	0.03%
2020/08/13	20	45.80	9	46.32	45.95	11	3,628	0.30%
2020/08/12	1	45.30	15	45.20	45.15	-14	3,551	-0.39%
2020/08/11	3	45.62	0	0.00	44.95	3	3,516	0.09%
2020/08/10	3	47.23	13	47.24	47.30	-10	3,459	-0.29%
2020/08/07	12	46.17	13	46.67	47.10	-1	3,354	-0.03%
2020/08/06	4	47.08	1	46.20	46.00	3	3,321	0.09%
2020/08/05	1	47.00	14	47.08	47.00	-13	3,283	-0.40%
2020/08/04	2	47.95	49	47.90	47.00	-47	3,286	-1.43%
2020/08/03	6	46.35	1	46.55	46.40	5	3,226	0.15%
2020/07/31	6	46.05	5	46.20	46.30	1	3,255	0.03%
2020/07/30	12	45.54	1	45.60	46.00	11	3,211	0.34%
2020/07/29	1	44.05	0	0.00	44.95	1	3,135	0.03%
2020/07/28	5	45.00	0	0.00	42.70	5	3,103	0.16%
2020/07/27	3	43.97	1	42.95	44.00	2	3,047	0.07%
2020/07/24	6	43.04	0	0.00	42.70	6	3,010	0.20%
2020/07/23	1	44.15	0	0.00	44.20	1	2,999	0.03%
2020/07/17	5	42.70	0	0.00	43.00	5	2,887	0.17%
2020/07/16	0	0.00	1	42.05	42.30	-1	2,866	-0.03%
2020/07/15	10	42.65	18	42.73	41.70	-8	2,861	-0.28%
2020/07/14	9	43.79	2	44.10	43.30	7	2,902	0.24%
2020/07/13	1	43.80	0	0.00	43.80	1	2,906	0.03%
2020/07/10	0	0.00	2	43.75	43.70	-2	2,895	-0.07%
2020/07/09	24	46.04	3	47.58	45.55	21	2,814	0.75%
2020/07/08	50	48.47	57	48.03	47.45	-7	2,649	-0.26%
2020/07/07	35	44.24	4	44.73	45.35	31	2,235	1.39%
2020/07/06	0	0.00	1	41.15	41.25	-1	2,022	-0.05%
2020/07/03	2	41.08	41	40.89	40.85	-39	1,990	-1.96%
2020/07/02	0	0.00	9	39.67	40.40	-9	1,919	-0.47%
2020/06/30	0	0.00	1	38.85	38.70	-1	1,921	-0.05%
2020/06/29	21	38.49	0	0.00	38.35	21	1,924	1.09%
2020/06/23	2	38.35	0	0.00	38.35	2	1,914	0.10%
2020/06/22	0	0.00	44	39.90	38.70	-44	1,906	-2.31%
2020/06/18	1	38.35	0	0.00	38.35	1	1,857	0.05%
2020/06/15	1	37.85	0	0.00	37.65	1	1,892	0.05%
2020/06/12	1	37.90	0	0.00	38.00	1	1,895	0.05%
2020/06/11	5	39.00	0	0.00	38.20	5	1,906	0.26%
2020/06/10	5	39.20	1	39.25	39.35	4	1,906	0.21%
2020/06/09	1	39.50	1	39.75	39.40	0	1,938	0.00%
2020/06/08	1	39.60	0	0.00	39.55	1	1,954	0.05%
2020/06/05	1	39.90	2	40.00	40.10	-1	1,936	-0.05%
2020/06/02	1	38.35	1	38.55	38.30	0	2,014	0.00%
2020/06/01	5	38.99	4	38.40	38.40	1	2,002	0.05%
2020/05/29	3	38.95	0	0.00	39.05	3	1,963	0.15%
2020/05/28	17	39.14	5	38.40	38.95	12	1,932	0.62%
2020/05/26	0	0.00	3	38.15	38.05	-3	1,845	-0.16%
2020/05/25	1	37.95	0	0.00	38.10	1	1,824	0.05%
2020/05/22	1	36.35	0	0.00	37.30	1	1,799	0.06%
2020/05/21	0	0.00	3	36.60	36.95	-3	1,780	-0.17%
2020/05/20	5	35.79	0	0.00	35.85	5	1,783	0.28%
2020/05/18	5	35.27	0	0.00	35.05	5	1,831	0.27%
2020/05/14	1	36.75	0	0.00	36.85	1	1,798	0.06%
2020/05/13	34	37.92	3	38.00	37.95	31	1,782	1.74%
2020/05/12	1	38.20	1	38.05	38.15	0	1,772	0.00%
2020/05/11	2	38.95	2	38.78	38.30	0	1,763	0.00%
2020/05/08	3	39.07	20	38.84	39.15	-17	1,720	-0.99%
2020/05/07	1	39.85	0	0.00	39.15	1	1,648	0.06%
2020/05/06	2	37.30	5.1	37.71	37.40	-3.1	1,566	-0.20%
2020/05/05	15	36.47	0	0.00	36.30	15	1,535	0.98%
2020/04/30	9	37.58	0	0.00	37.70	9	1,516	0.59%
2020/04/29	0	0.00	3	37.28	37.30	-3	1,523	-0.20%
2020/04/28	1	36.85	0	0.00	36.85	1	1,526	0.07%
2020/04/27	5	36.60	0	0.00	36.95	5	1,557	0.32%
2020/04/17	0	0.00	10	37.15	37.25	-10	1,546	-0.65%
2020/04/16	3	36.67	0	0.00	36.90	3	1,458	0.21%
2020/04/14	10	34.40	3	34.48	34.75	7	1,400	0.50%
2020/04/13	2	33.90	0	0.00	34.00	2	1,394	0.14%
2020/04/09	1	34.25	1	34.25	34.15	0	1,431	0.00%
2020/04/01	1	32.65	2	32.50	33.05	-1	1,427	-0.07%
2020/03/30	0	0.00	10	29.85	31.05	-10	1,403	-0.71%
2020/03/27	10	31.80	0	0.00	30.75	10	1,452	0.69%
2020/03/23	2	28.15	2	28.53	28.10	0	1,423	0.00%
2020/03/20	31.1	28.33	35	28.86	29.15	-3.9	1,424	-0.28%
2020/03/19	0	0.00	4	27.25	27.20	-4	1,415	-0.28%
2020/03/13	1	34.40	1	34.90	35.00	0	1,369	0.00%
2020/03/12	3	38.62	1	38.80	38.20	2	1,354	0.15%
2020/03/11	1	42.00	0	0.00	41.40	1	1,335	0.07%
2020/03/09	3	45.23	3	44.10	43.40	0	1,310	0.00%
2020/03/06	3	42.90	4	43.23	42.90	-1	1,193	-0.08%
2020/03/03	2	41.75	2	41.70	41.40	0	1,469	0.00%
2020/03/02	1	41.75	1	41.15	41.15	0	1,498	0.00%
2020/02/26	0	0.00	2	42.50	42.10	-2	1,528	-0.13%
2020/02/25	2	42.30	11	42.25	42.90	-9	1,527	-0.59%
2020/02/24	0	0.00	26	42.75	42.80	-26	1,530	-1.70%
2020/02/21	3	43.25	2	43.30	43.30	1	1,537	0.07%
2020/02/20	16	44.21	17	44.31	44.10	-1	1,556	-0.06%
2020/02/19	4	41.55	1	41.95	42.20	3	1,519	0.20%
2020/02/13	1	41.80	1	42.20	41.50	0	1,541	0.00%
2020/02/12	2	41.25	0	0.00	41.55	2	1,565	0.13%
2020/02/11	0	0.00	1	41.00	40.95	-1	1,578	-0.06%
2020/02/10	0	0.00	10	40.50	40.60	-10	1,588	-0.63%
2020/02/06	3	42.50	3	42.65	42.60	0	1,591	0.00%
2020/02/05	0	0.00	4	41.64	41.65	-4	1,598	-0.25%
2020/02/04	8	41.46	3	41.35	41.45	5	1,628	0.31%
2020/02/03	17	39.40	17	39.23	40.00	0	1,645	0.00%
2020/01/31	5	41.80	0	0.00	41.20	5	1,670	0.30%
2020/01/30	1	42.45	0	0.00	41.45	1	1,790	0.06%
2020/01/17	0	0.00	3	46.18	46.10	-3	1,778	-0.17%
2020/01/16	1	46.20	0	0.00	46.20	1	1,786	0.06%
2020/01/14	1	46.30	1	46.40	46.20	0	1,813	0.00%
2020/01/13	2	46.20	0	0.00	46.20	2	1,884	0.11%
2020/01/10	2	46.13	2	46.15	46.10	0	1,889	0.00%
2020/01/07	0	0.00	1	46.60	46.25	-1	1,999	-0.05%
2020/01/06	2	46.60	3	46.55	46.50	-1	2,008	-0.05%
2020/01/03	4	47.66	5	47.36	47.20	-1	2,008	-0.05%
2020/01/02	42	48.05	1	48.10	48.40	41	1,967	2.08%
2019/12/30	5	47.16	3	47.15	47.10	2	1,936	0.10%
2019/12/27	0	0.00	2	47.75	47.55	-2	1,933	-0.10%
2019/12/26	3	47.25	0	0.00	47.25	3	1,921	0.16%
2019/12/24	9	47.25	8	47.27	47.00	1	1,937	0.05%
2019/12/11	2	46.60	1	46.90	46.60	1	1,972	0.05%
2019/12/10	3	47.20	0	0.00	47.00	3	1,987	0.15%
2019/12/09	1	47.70	0	0.00	47.30	1	2,025	0.05%
2019/12/06	3	47.45	0	0.00	47.10	3	2,110	0.14%
2019/12/03	1	46.45	1	47.05	46.65	0	2,211	0.00%
2019/12/02	5	46.49	1	46.80	46.40	4	2,217	0.18%
2019/11/29	32	49.67	19	49.67	48.35	13	2,186	0.59%
2019/11/26	0	0.00	1	47.40	47.25	-1	2,061	-0.05%
2019/11/25	1	47.70	0	0.00	47.70	1	2,041	0.05%
2019/11/18	7	47.91	0	0.00	47.95	7	2,206	0.32%
2019/11/15	0	0.00	0.1	47.45	47.45	-0.1	2,238	0.00%
2019/11/13	1	46.90	1	46.65	46.65	0	2,240	0.00%
2019/11/08	0	0.00	1	46.85	47.05	-1	2,247	-0.04%
2019/11/06	4	46.86	0	0.00	46.60	4	2,239	0.18%
2019/11/05	0	0.00	0.2	47.20	47.20	-0.2	2,238	-0.01%
2019/11/01	0	0.00	10	46.30	46.70	-10	2,238	-0.45%
2019/10/31	3	47.00	1	46.60	46.50	2	2,265	0.09%
2019/10/30	0.2	47.55	0	0.00	47.50	0.2	2,249	0.01%
2019/10/29	0.7	47.35	2	48.10	47.25	-1.3	2,313	-0.06%
2019/10/28	21	48.30	5	48.45	48.35	16	2,408	0.66%
2019/10/25	0	0.00	5	49.93	49.85	-5	2,298	-0.22%
2019/10/24	6	49.20	0	0.00	49.60	6	2,285	0.26%
2019/10/23	1	49.75	0	0.00	49.15	1	2,286	0.04%
2019/10/22	1	49.40	0	0.00	49.40	1	2,297	0.04%
2019/10/18	4	49.79	10	48.97	48.85	-6	2,296	-0.26%
2019/10/17	0	0.00	2	50.50	50.40	-2	2,276	-0.09%
2019/10/16	2	50.90	0	0.00	50.30	2	2,269	0.09%
2019/10/15	6	51.42	1	51.10	51.10	5	2,248	0.22%
2019/10/14	1	50.20	6	50.27	50.40	-5	2,197	-0.23%
2019/10/04	1	50.40	0	0.00	50.40	1	2,244	0.04%
2019/10/03	0	0.00	1	49.15	50.10	-1	2,228	-0.04%
2019/10/01	0	0.00	3	49.80	49.80	-3	2,251	-0.13%
2019/09/27	0	0.00	2	48.30	48.60	-2	2,287	-0.09%
2019/09/26	1	50.00	0	0.00	49.95	1	2,269	0.04%
2019/09/25	0	0.00	4	50.00	50.40	-4	2,273	-0.18%
2019/09/24	1	50.60	16	50.69	50.50	-15	2,293	-0.65%
2019/09/23	0	0.00	1	51.20	50.80	-1	2,285	-0.04%
2019/09/20	12	51.12	1	51.10	51.00	11	2,277	0.48%
2019/09/19	2.1	49.95	20	49.75	50.40	-17.9	2,242	-0.80%
2019/09/17	1	50.50	0	0.00	50.50	1	2,209	0.05%
2019/09/12	3	51.77	3	52.30	51.40	0	2,244	0.00%
2019/09/11	1	51.90	1	51.90	51.80	0	2,229	0.00%
2019/09/10	18	51.77	0	0.00	51.30	18	2,204	0.82%
2019/09/09	4	52.90	13	52.85	52.80	-9	2,163	-0.42%
2019/09/06	11	52.00	1	52.60	51.80	10	2,061	0.49%
2019/09/05	16	52.21	24	51.70	51.80	-8	1,994	-0.40%
2019/09/04	0	0.00	14	51.81	51.70	-14	1,959	-0.71%
2019/09/03	0	0.00	1	50.80	50.80	-1	1,935	-0.05%
2019/09/02	2	51.35	1	51.90	51.50	1	1,913	0.05%
2019/08/30	1	50.90	1	51.10	50.90	0	1,883	0.00%
2019/08/29	1	50.00	1	49.90	51.30	0	1,798	0.00%
2019/08/27	0	0.00	1	50.30	49.95	-1	1,732	-0.06%
2019/08/26	27	50.27	0	0.00	49.90	27	1,703	1.59%
2019/08/23	0	0.00	1	50.20	50.80	-1	1,647	-0.06%
2019/08/22	1	49.55	1	49.30	49.30	0	1,548	0.00%
2019/08/21	1	49.25	1	49.30	49.30	0	1,529	0.00%
2019/08/20	6	49.28	31	49.56	49.50	-25	1,515	-1.65%
2019/08/13	3	46.27	0	0.00	45.80	3	1,430	0.21%
2019/08/08	1	48.10	0	0.00	48.30	1	1,416	0.07%
2019/08/07	3	47.37	0	0.00	47.00	3	1,402	0.21%
2019/08/06	1	46.60	0	0.00	47.80	1	1,405	0.07%
2019/08/05	0	0.00	1	47.40	47.30	-1	1,407	-0.07%
2019/08/01	2	49.33	0	0.00	49.45	2	1,378	0.15%
2019/07/31	14	50.26	0	0.00	49.70	14	1,375	1.02%
2019/07/30	25	52.41	8	52.65	52.00	17	1,298	1.31%
2019/07/29	1	51.40	1	51.00	51.80	0	1,175	0.00%
2019/07/26	1	51.00	0	0.00	51.30	1	1,160	0.09%
2019/07/25	0	0.00	15	51.77	51.90	-15	1,136	-1.32%
2019/07/24	0	0.00	1	51.80	51.70	-1	1,129	-0.09%
2019/07/23	6	50.77	0	0.00	50.40	6	1,132	0.53%
2019/07/19	3	50.77	5	50.62	51.20	-2	1,111	-0.18%
2019/07/17	2	50.00	0	0.00	49.55	2	1,067	0.19%
2019/07/15	0	0.00	16	50.45	50.60	-16	1,094	-1.46%
2019/07/12	1	50.00	0	0.00	50.10	1	1,104	0.09%
2019/07/11	4	49.83	3	50.18	50.30	1	1,112	0.09%
2019/07/10	4	49.39	11	48.77	49.60	-7	1,085	-0.64%
2019/07/09	3	47.87	0	0.00	47.20	3	1,049	0.29%
2019/07/08	0	0.00	2	47.90	47.95	-2	1,062	-0.19%
2019/07/03	0	0.00	3	47.52	47.00	-3	1,106	-0.27%
2019/07/01	4	47.80	7	47.65	48.00	-3	1,149	-0.26%
2019/06/25	3	45.45	3	46.10	45.45	0	1,212	0.00%
2019/06/24	1	45.65	1	45.05	45.80	0	1,230	0.00%
2019/06/21	0	0.00	1	46.80	45.65	-1	1,287	-0.08%
2019/06/20	1	45.50	0	0.00	45.60	1	1,281	0.08%
2019/06/19	0	0.00	4	44.03	44.00	-4	1,386	-0.29%
2019/06/17	1	43.50	0	0.00	43.40	1	1,560	0.06%
2019/06/11	3	44.40	0	0.00	44.25	3	1,861	0.16%
2019/05/23	18	45.97	18	46.33	44.50	0	2,126	0.00%
2019/05/22	0	0.00	2	45.30	45.95	-2	2,214	-0.09%
2019/05/21	5	45.60	0	0.00	45.75	5	2,226	0.22%
2019/05/20	0	0.00	1	44.85	44.20	-1	2,230	-0.04%
2019/05/16	1	46.30	0	0.00	45.00	1	2,308	0.04%
2019/05/13	2	46.90	0	0.00	46.60	2	2,476	0.08%
2019/05/10	0	0.00	1	47.30	47.95	-1	2,492	-0.04%
2019/05/09	4	47.21	10	47.15	47.15	-6	2,493	-0.24%
2019/05/08	1	48.00	0	0.00	48.30	1	2,497	0.04%
2019/05/07	2	48.00	0	0.00	48.95	2	2,495	0.08%
2019/05/06	1	48.50	2	48.43	48.00	-1	2,520	-0.04%
2019/05/03	8	49.08	0	0.00	50.20	8	2,542	0.31%
2019/04/30	0	0.00	3	48.92	49.00	-3	2,609	-0.11%
2019/04/29	10	48.75	3	49.27	48.10	7	2,845	0.25%
2019/04/26	0	0.00	2	50.70	50.80	-2	2,894	-0.07%
2019/04/23	3	51.97	0	0.00	51.90	3	3,045	0.10%
2019/04/22	0	0.00	7	52.30	52.70	-7	3,037	-0.23%
2019/04/19	2	51.20	1	51.20	50.80	1	3,017	0.03%
2019/04/18	8	51.41	5	51.70	50.40	3	3,009	0.10%
2019/04/17	1	51.10	1	51.40	51.40	0	3,023	0.00%
2019/04/16	21	50.45	1	50.80	51.00	20	3,014	0.66%
2019/04/15	5	51.08	0	0.00	51.00	5	2,996	0.17%
2019/04/12	2	51.10	2	51.10	50.90	0	2,998	0.00%
2019/04/11	41	52.95	0	0.00	52.30	41	2,988	1.37%
2019/04/10	19	55.13	5	54.76	54.00	14	2,958	0.47%
2019/04/09	6	53.30	1	53.70	53.90	5	2,891	0.17%
2019/04/08	26	54.06	26	53.39	53.40	0	2,873	0.00%
2019/04/03	0	0.00	5	52.64	52.70	-5	2,836	-0.18%
2019/04/02	2	51.90	3	52.50	51.80	-1	2,817	-0.04%
2019/03/29	0	0.00	1	51.80	51.80	-1	2,776	-0.04%
2019/03/28	5	51.96	2	52.30	51.40	3	2,767	0.11%
2019/03/27	3	51.90	1	51.90	51.90	2	2,734	0.07%
2019/03/26	6	52.92	4	52.18	52.00	2	2,714	0.07%
2019/03/25	4	51.60	1	51.00	51.00	3	2,657	0.11%
2019/03/22	6	53.70	7	54.07	52.50	-1	2,627	-0.04%
2019/03/21	2	53.70	4	53.78	53.60	-2	2,509	-0.08%
2019/03/20	3	52.73	8	51.70	53.00	-5	2,412	-0.21%
2019/03/19	28	51.29	28	51.89	51.90	0	2,367	0.00%
2019/03/18	3	48.95	10	48.80	49.20	-7	2,145	-0.33%
2019/03/15	1	48.40	2	48.55	48.25	-1	2,131	-0.05%
2019/03/14	0	0.00	2	48.70	48.00	-2	2,126	-0.09%
2019/03/13	2	47.95	0	0.00	48.30	2	2,142	0.09%
2019/03/12	0	0.00	1	48.55	48.10	-1	2,173	-0.05%
2019/03/11	0	0.00	1	47.50	47.35	-1	2,153	-0.05%
2019/03/08	1	46.70	0	0.00	46.90	1	2,208	0.05%
2019/03/07	6	47.88	0	0.00	47.40	6	2,266	0.26%
2019/03/06	2	48.00	1	48.00	48.10	1	2,397	0.04%
2019/03/05	14	48.39	1	48.45	48.30	13	2,490	0.52%
2019/03/04	3	47.62	0	0.00	47.90	3	2,501	0.12%
2019/02/26	3	48.22	2	49.50	48.10	1	2,515	0.04%
2019/02/25	1	48.20	0	0.00	48.15	1	2,509	0.04%
2019/02/22	2	48.80	0	0.00	48.45	2	2,497	0.08%
2019/02/21	2	49.05	16	48.99	49.80	-14	2,425	-0.58%
2019/02/20	1	47.45	0	0.00	47.60	1	2,324	0.04%
2019/02/19	2	46.93	2	47.30	46.80	0	2,312	0.00%
2019/02/18	4	47.18	4	46.98	46.60	0	2,297	0.00%
2019/02/15	3	48.83	1	49.65	47.35	2	2,274	0.09%
2019/02/14	11	48.50	2	48.25	48.35	9	2,210	0.41%
2019/02/13	8	47.96	4	48.49	48.60	4	2,158	0.19%
2019/02/12	2	47.30	4	47.03	47.45	-2	2,079	-0.10%
2019/01/30	2	46.63	0	0.00	46.10	2	2,009	0.10%
2019/01/29	1	46.75	0	0.00	46.50	1	2,013	0.05%
2019/01/28	0	0.00	1	47.90	47.75	-1	2,005	-0.05%
2019/01/25	4	48.05	3	48.50	47.50	1	2,017	0.05%
2019/01/24	12	47.67	10	48.05	47.50	2	1,998	0.10%
2019/01/22	12	47.33	11	47.82	47.50	1	1,954	0.05%
2019/01/21	21	49.20	22	48.83	48.15	-1	1,914	-0.05%
2019/01/18	7	46.78	9	45.82	46.80	-2	1,678	-0.12%
2019/01/17	3	46.77	4	45.50	44.00	-1	1,608	-0.06%
2019/01/16	1	43.90	5	43.38	45.20	-4	1,529	-0.26%
2019/01/15	1	41.60	2	42.00	41.85	-1	1,464	-0.07%
2019/01/11	1	41.80	1	41.75	41.75	0	1,492	0.00%
2019/01/08	0	0.00	1	39.95	40.65	-1	1,472	-0.07%
2019/01/07	2	39.40	0	0.00	39.30	2	1,484	0.13%
2019/01/04	4	38.83	0	0.00	38.75	4	1,520	0.26%
2018/12/26	2	40.80	2	39.60	39.60	0	1,571	0.00%
2018/12/21	0	0.00	2	38.88	39.90	-2	1,572	-0.13%
2018/12/20	1	40.35	1	40.05	39.20	0	1,569	0.00%
2018/12/19	1	41.30	0	0.00	40.90	1	1,569	0.06%
2018/12/13	1	42.70	2	42.25	42.50	-1	1,606	-0.06%
2018/12/12	3	43.13	2	42.88	42.90	1	1,618	0.06%
2018/12/11	1	42.10	1	41.85	42.05	0	1,607	0.00%
2018/12/10	1	40.70	0	0.00	41.00	1	1,629	0.06%
2018/12/07	4	43.80	8	42.80	42.80	-4	1,620	-0.25%
2018/12/06	9	44.16	9	44.76	43.80	0	1,620	0.00%
2018/12/05	4	46.20	5	46.94	45.90	-1	1,601	-0.06%
2018/12/04	4	48.20	5	48.96	48.30	-1	1,574	-0.06%
2018/12/03	12	49.11	0	0.00	48.45	12	1,569	0.76%
2018/11/30	0	0.00	1	47.90	48.45	-1	1,534	-0.07%
2018/11/29	6	48.09	9	47.54	49.20	-3	1,471	-0.20%
2018/11/28	4	44.38	6.1	43.77	45.40	-2.1	1,334	-0.16%
2018/11/27	2	41.25	2	41.55	41.55	0	1,233	0.00%
2018/11/26	0	0.00	1	39.70	39.70	-1	1,199	-0.08%
2018/11/23	1	38.30	0	0.00	38.25	1	1,185	0.08%
2018/11/22	2	39.75	0	0.00	39.25	2	1,166	0.17%
2018/11/14	0	0.00	2	36.75	36.55	-2	1,196	-0.17%
2018/10/29	0.1	34.95	3	34.15	34.60	-2.9	1,243	-0.24%
2018/10/17	0	0.00	2	35.90	36.10	-2	1,286	-0.16%
2018/10/16	2	36.50	2	37.00	35.80	0	1,282	0.00%
2018/10/15	0	0.00	7	35.97	35.75	-7	1,276	-0.55%
2018/10/12	4	34.00	2	34.20	34.85	2	1,281	0.16%
2018/10/11	5	34.68	0	0.00	34.50	5	1,246	0.40%
2018/10/08	0	0.00	2	39.65	40.10	-2	1,222	-0.16%
2018/10/04	3	41.45	0	0.00	41.20	3	1,220	0.25%
2018/09/21	0	0.00	1	43.70	44.20	-1	1,243	-0.08%
2018/09/18	0	0.00	1	44.40	43.40	-1	1,254	-0.08%
2018/09/17	3	45.23	0	0.00	45.00	3	1,250	0.24%
2018/09/14	2	44.90	2	46.00	45.75	0	1,246	0.00%
2018/09/13	1	44.90	0	0.00	45.00	1	1,225	0.08%
2018/08/31	1	55.60	1	55.30	56.20	0	1,418	0.00%
2018/08/23	1	52.20	0	0.00	52.00	1	1,705	0.06%
2018/08/22	3	51.47	2	51.60	51.50	1	1,742	0.06%
2018/08/21	2	50.05	2	49.83	51.20	0	1,803	0.00%
2018/08/20	0	0.00	1	52.00	51.80	-1	1,809	-0.06%
2018/08/13	1	57.60	0	0.00	57.40	1	1,832	0.05%
2018/08/10	11	62.10	0	0.00	62.50	11	1,825	0.60%
2018/08/07	0	0.00	4	62.40	62.50	-4	1,932	-0.21%
2018/08/06	3	63.10	0	0.00	62.90	3	1,973	0.15%
2018/08/01	1	64.00	0	0.00	64.00	1	2,059	0.05%
2018/07/30	1	64.50	1	63.20	63.00	0	2,067	0.00%
2018/07/27	1	63.60	1	63.00	63.40	0	2,066	0.00%
2018/07/26	0	0.00	1	61.70	61.80	-1	2,072	-0.05%
2018/07/24	3	60.70	3	60.40	60.60	0	2,121	0.00%
2018/07/17	0	0.00	1	61.10	60.60	-1	2,338	-0.04%
2018/07/16	1	60.50	0	0.00	60.50	1	2,381	0.04%
2018/07/11	0	0.00	3	60.50	59.90	-3	2,429	-0.12%
2018/07/06	1	58.80	1	59.90	60.60	0	2,477	0.00%
2018/07/05	0	0.00	1	60.20	59.50	-1	2,490	-0.04%
2018/07/04	1	59.90	1	61.00	59.40	0	2,503	0.00%
2018/07/03	3	60.23	0	0.00	60.20	3	2,496	0.12%
2018/06/28	0	0.00	1	60.60	60.00	-1	2,495	-0.04%
2018/06/27	6	61.73	1	62.20	61.30	5	2,515	0.20%
2018/06/26	1	61.80	2	61.80	61.80	-1	2,525	-0.04%
2018/06/21	0	0.00	2	65.20	66.80	-2	2,545	-0.08%
2018/06/20	2	64.50	2	65.40	64.50	0	2,572	0.00%
2018/06/19	2	65.00	4	65.75	65.00	-2	2,600	-0.08%
2018/06/15	2	67.30	0	0.00	66.90	2	2,621	0.08%
2018/06/14	1	69.00	1	70.10	68.50	0	2,611	0.00%
2018/06/13	2	69.35	1	69.40	69.10	1	2,624	0.04%
2018/06/12	8	71.56	1	72.60	70.70	7	2,696	0.26%
2018/06/11	0	0.00	4	71.00	71.00	-4	2,816	-0.14%
2018/06/08	2	69.25	2	69.50	69.00	0	2,833	0.00%
2018/06/06	0	0.00	2	67.70	68.50	-2	2,878	-0.07%
2018/06/05	3	68.70	1	69.00	67.70	2	2,852	0.07%
2018/06/04	0	0.00	1	68.20	67.40	-1	2,807	-0.04%
2018/06/01	1	67.30	0	0.00	65.40	1	2,806	0.04%
2018/05/31	1	66.60	1	66.70	66.60	0	2,799	0.00%
2018/05/29	0	0.00	7	65.31	65.20	-7	2,724	-0.26%
2018/05/28	2	63.35	1	64.00	64.00	1	2,688	0.04%
2018/05/24	1	61.20	1	60.50	60.30	0	2,943	0.00%
2018/05/22	3	60.80	0	0.00	60.20	3	3,062	0.10%
2018/05/21	0	0.00	2	59.90	61.20	-2	3,092	-0.06%
2018/05/18	0	0.00	1	59.70	59.50	-1	3,116	-0.03%
2018/05/17	1	60.40	1	60.40	60.00	0	3,163	0.00%
2018/05/16	1	61.20	2	61.65	61.90	-1	3,175	-0.03%
2018/05/15	0	0.00	1	59.20	58.90	-1	3,205	-0.03%
2018/05/14	1	60.30	0	0.00	60.20	1	3,291	0.03%
2018/05/11	1	59.30	0	0.00	59.30	1	3,337	0.03%
2018/05/10	1	58.30	0	0.00	58.80	1	3,370	0.03%
2018/05/09	0	0.00	1	58.50	56.90	-1	3,412	-0.03%
2018/05/07	2	57.00	1	57.20	57.30	1	3,824	0.03%
2018/05/04	0	0.00	3	55.03	55.30	-3	4,058	-0.07%
2018/05/03	3	56.13	0	0.00	56.10	3	4,106	0.07%
2018/05/02	0	0.00	3	54.90	54.10	-3	4,069	-0.07%
2018/04/30	1	55.70	1	56.10	55.20	0	4,046	0.00%
2018/04/27	3	55.87	0	0.00	55.70	3	4,058	0.07%
2018/04/26	0	0.00	1	57.80	55.60	-1	4,058	-0.02%
2018/04/25	5	57.50	5	58.00	58.00	0	4,114	0.00%
2018/04/24	5	54.78	4	56.80	54.70	1	4,081	0.02%
2018/04/23	1	60.00	4	59.33	57.00	-3	4,040	-0.07%
2018/04/20	0	0.00	1	62.50	60.60	-1	3,983	-0.03%
2018/04/19	6	63.42	0	0.00	63.20	6	3,962	0.15%
2018/04/18	2	65.55	4	64.45	63.90	-2	3,956	-0.05%
2018/04/17	4	66.43	0	0.00	66.40	4	3,924	0.10%
2018/04/11	0	0.00	3	68.20	69.00	-3	3,939	-0.08%
2018/04/10	2	70.35	1	69.80	69.60	1	4,012	0.02%
2018/04/09	4	69.65	3	70.93	71.40	1	4,022	0.02%
2018/04/03	2	68.30	0	0.00	69.30	2	4,036	0.05%
2018/04/02	4	69.85	0	0.00	69.60	4	4,060	0.10%
2018/03/31	1	72.00	1	71.70	71.40	0	4,047	0.00%
2018/03/30	0	0.00	4	71.65	71.20	-4	4,050	-0.10%
2018/03/29	5	71.30	0	0.00	70.70	5	4,055	0.12%
2018/03/26	4	71.53	0	0.00	71.30	4	4,127	0.10%
2018/03/23	0	0.00	1	72.60	72.00	-1	4,123	-0.02%
2018/03/22	7	76.09	3	75.57	74.00	4	4,101	0.10%
2018/03/20	2	74.25	0	0.00	74.10	2	4,067	0.05%
2018/03/19	1	75.60	1	75.20	75.40	0	4,087	0.00%
2018/03/16	1	76.90	0	0.00	75.10	1	4,081	0.02%
2018/03/15	3	75.40	22	75.20	76.70	-19	3,974	-0.48%
2018/03/14	0	0.00	1	74.00	72.90	-1	3,800	-0.03%
2018/03/13	12	73.87	0	0.00	74.00	12	3,780	0.32%
2018/03/09	5	69.60	5	71.20	71.00	0	3,731	0.00%
2018/03/07	1	71.10	0	0.00	69.80	1	3,746	0.03%
2018/03/05	9	73.11	0	0.00	71.80	9	3,774	0.24%
2018/03/01	6	73.27	6	73.50	73.50	0	3,786	0.00%
2018/02/27	1	73.60	0	0.00	73.00	1	3,792	0.03%
2018/02/26	1	76.90	14	75.14	74.30	-13	3,813	-0.34%
2018/02/23	1	73.20	0	0.00	72.50	1	3,599	0.03%
2018/02/22	2	72.35	2	72.60	72.00	0	3,588	0.00%
2018/02/21	0	0.00	1	71.60	70.90	-1	3,585	-0.03%
2018/02/12	3	69.10	0	0.00	67.80	3	3,546	0.08%
2018/02/09	1	67.50	1	68.80	70.20	0	3,523	0.00%
2018/02/08	1	70.90	1	70.80	70.30	0	3,476	0.00%
2018/02/07	0	0.00	2	70.85	70.00	-2	3,452	-0.06%
2018/02/06	2	68.45	0	0.00	67.40	2	3,403	0.06%
2018/02/05	3	71.17	7	72.11	73.70	-4	3,340	-0.12%
2018/02/02	6	72.12	4	72.50	71.60	2	3,287	0.06%
2018/02/01	4	75.28	3	75.93	74.30	1	3,291	0.03%
2018/01/31	5	74.06	0	0.00	76.10	5	3,304	0.15%
2018/01/30	14	77.56	9	77.56	75.30	5	3,489	0.14%
2018/01/29	5	74.18	25	73.54	75.70	-20	3,226	-0.62%
2018/01/26	1	69.60	5	69.44	68.90	-4	3,025	-0.13%
2018/01/23	1	66.30	1	65.90	65.80	0	3,186	0.00%
2018/01/19	13	69.08	4	69.83	67.20	9	3,328	0.27%
2018/01/18	4	67.75	0	0.00	68.10	4	3,280	0.12%
2018/01/08	0	0.00	3	66.10	65.00	-3	4,420	-0.07%
2018/01/04	8	67.94	4	67.75	67.70	4	4,687	0.09%
2018/01/03	0	0.00	2	64.95	64.50	-2	4,610	-0.04%
2018/01/02	1	64.00	0	0.00	64.10	1	4,629	0.02%