新唐 (4919)-日盛-和美券商分點個股進出

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
130.5
漲跌
▲3.0
漲幅
+2.35%
成交量
1,477張
產業
上市半導體類股▲1.95%
1450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－日盛-和美券商分點個股進出

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

日盛-和美券商分點個股進出
日盛-和美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
2023/04/07	1	148.00	1	148.50	147.50	0	8,363	0.00%
2023/04/06	2	146.25	2	146.75	148.00	0	8,373	0.00%
2023/03/31	2	149.75	2	150.00	149.50	0	8,403	0.00%
2023/03/30	3.1	148.26	12	147.04	148.50	-8.9	8,360	-0.11%
2023/03/29	7	143.50	1	144.00	143.00	6	8,337	0.07%
2023/03/28	4.1	146.65	0	0.00	146.00	4.1	8,476	0.05%
2023/03/27	5.1	154.17	0	0.00	151.50	5.1	8,360	0.06%
2023/03/24	6	157.17	0	0.00	155.50	6	8,339	0.07%
2023/03/23	16	156.66	9.3	159.20	159.50	6.7	8,267	0.08%
2023/03/22	1	150.50	2	148.50	150.00	-1	7,933	-0.01%
2023/03/21	1.1	148.45	3	148.50	147.00	-1.9	7,914	-0.02%
2023/03/20	2	148.00	1	148.00	148.00	1	7,914	0.01%
2023/03/17	2	148.00	6	148.42	148.00	-4	7,991	-0.05%
2023/03/16	1	147.50	2	144.25	144.50	-1	8,098	-0.01%
2023/03/14	0	0.00	6	146.42	147.00	-6	8,204	-0.07%
2023/03/13	0	144.00	3	144.33	145.50	-3	8,335	-0.04%
2023/03/10	9	145.50	0	0.00	145.00	9	8,362	0.11%
2023/03/09	4.1	149.00	1	152.00	148.50	3.1	8,462	0.04%
2023/03/08	8	148.50	9	149.50	150.00	-1	8,439	-0.01%
2023/03/07	8.1	148.20	5	148.10	148.50	3.1	8,528	0.04%
2023/03/06	30	153.37	28	155.82	151.50	2	8,498	0.02%
2023/03/03	3	150.83	6.1	150.50	150.50	-3.1	8,334	-0.04%
2023/03/02	0	148.00	0	0.00	148.00	0	8,660	0.00%
2023/03/01	2	148.00	0	0.00	149.50	2	8,852	0.02%
2023/02/24	5	149.70	2	148.25	147.50	3	9,086	0.03%
2023/02/23	12.6	149.10	8	147.56	149.50	4.6	9,028	0.05%
2023/02/22	0	140.96	1	141.00	142.50	-1	9,014	-0.01%
2023/02/21	3	144.00	4	145.25	145.50	-1	9,132	-0.01%
2023/02/20	2	143.75	0	0.00	143.50	2	9,533	0.02%
2023/02/17	5	143.70	4	143.00	144.50	1	9,521	0.01%
2023/02/16	2	147.00	0	0.00	149.00	2	9,440	0.02%
2023/02/15	1	145.52	0	0.00	145.00	1	9,608	0.01%
2023/02/14	1	146.00	0	0.00	145.50	1	9,519	0.01%
2023/02/10	2	151.23	3	149.33	147.50	-1	9,660	-0.01%
2023/02/09	3	152.83	3	153.17	150.50	0	9,805	0.00%
2023/02/08	5	153.70	3	154.00	154.00	2	9,831	0.02%
2023/02/07	0	0.00	1	147.50	148.50	-1	9,742	-0.01%
2023/02/06	0	0.00	12	149.54	148.50	-12	9,772	-0.12%
2023/02/03	15	147.67	16	148.53	151.50	-1	9,674	-0.01%
2023/02/02	16	148.13	7	146.86	147.00	9	9,537	0.09%
2023/02/01	3	140.67	21	139.19	142.00	-18	9,089	-0.20%
2023/01/31	1	129.00	0	0.00	129.50	1	8,855	0.01%
2023/01/30	4	130.25	7	130.14	130.50	-3	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	2	125.50	125.50	-2	8,966	-0.02%
2023/01/13	1	124.00	1	125.50	124.00	0	8,992	0.00%
2023/01/12	1	126.50	1.2	126.58	125.50	-0.2	9,057	0.00%
2023/01/11	1	125.48	2	125.25	125.50	-1	9,041	-0.01%
2023/01/10	2	124.50	3	123.83	123.50	-1	9,085	-0.01%
2023/01/09	0	0.00	15.1	122.25	123.50	-15.1	9,169	-0.16%
2023/01/06	0	0.00	2	116.75	118.00	-2	9,206	-0.02%
2023/01/05	3	116.83	1.1	115.55	115.50	1.9	9,376	0.02%
2023/01/04	0	0.00	1	118.00	117.50	-1	9,454	-0.01%
2023/01/03	1	118.00	4	117.25	118.00	-3	9,535	-0.03%
2022/12/30	4	116.38	1	117.00	115.00	3	9,554	0.03%
2022/12/28	1	116.00	1	115.50	114.00	0	9,815	0.00%
2022/12/27	1	118.50	1	118.00	118.00	0	9,880	0.00%
2022/12/26	2.1	116.02	2	117.00	116.00	0.1	9,989	0.00%
2022/12/23	8	116.81	2	117.00	117.00	6	10,116	0.06%
2022/12/22	2.2	120.03	2.1	120.24	119.50	0.1	10,179	0.00%
2022/12/21	10	120.60	3	119.00	120.00	7	10,261	0.07%
2022/12/20	6.2	122.73	9	122.28	118.50	-2.8	10,300	-0.03%
2022/12/19	4	120.25	4	120.25	120.00	0	10,205	0.00%
2022/12/16	2	120.50	0	0.00	121.00	2	10,373	0.02%
2022/12/15	3	123.00	1	123.50	123.50	2	10,490	0.02%
2022/12/14	1	123.50	8	125.00	125.00	-7	10,525	-0.07%
2022/12/12	1	122.00	0	0.00	122.00	1	10,622	0.01%
2022/12/09	5	125.00	5	123.70	121.50	0	10,681	0.00%
2022/12/08	11	122.18	5	123.30	124.00	6	10,619	0.06%
2022/12/07	0	0.00	2	121.50	118.50	-2	10,585	-0.02%
2022/12/06	3	126.67	0	0.00	124.00	3	10,914	0.03%
2022/12/05	1	127.00	36	127.04	127.00	-35	10,858	-0.32%
2022/12/02	18	124.06	1	123.50	124.50	17	10,783	0.16%
2022/12/01	2	124.00	14.1	124.39	123.50	-12.1	10,825	-0.11%
2022/11/30	1	120.50	3	120.50	121.00	-2	10,891	-0.02%
2022/11/29	2	120.50	15	120.17	120.50	-13	10,954	-0.12%
2022/11/28	5	120.10	3	118.67	122.00	2	10,869	0.02%
2022/11/25	15	120.87	4	120.63	120.00	11	10,880	0.10%
2022/11/24	61	125.61	46.5	124.37	123.50	14.6	10,847	0.13%
2022/11/23	7	123.79	3	123.83	122.50	4	10,472	0.04%
2022/11/22	3	121.17	11	121.82	122.00	-8	10,331	-0.08%
2022/11/21	1	115.50	1	118.50	118.00	0	10,324	0.00%
2022/11/18	5	117.00	20	117.05	115.50	-15	10,538	-0.14%
2022/11/17	29	120.60	14	120.89	121.00	15	10,446	0.14%
2022/11/16	21	118.26	24	119.88	123.00	-3	10,300	-0.03%
2022/11/15	0	0.00	4	113.75	116.00	-4	9,870	-0.04%
2022/11/14	0	0.00	0	110.50	111.00	0	10,112	0.00%
2022/11/11	1	110.00	3	111.83	109.50	-2	10,391	-0.02%
2022/11/10	0	0.00	3	109.33	110.00	-3	10,306	-0.03%
2022/11/09	1	109.50	3	109.49	109.50	-2	10,425	-0.02%
2022/11/08	7	109.93	3	109.83	107.50	4	10,680	0.04%
2022/11/07	12	105.67	20.5	106.24	107.50	-8.5	10,829	-0.08%
2022/11/04	3	109.50	1	109.50	111.00	2	10,661	0.02%
2022/11/03	12	109.50	2	109.98	110.50	10	10,550	0.09%
2022/11/02	6	106.33	11	107.59	107.00	-5	10,464	-0.05%
2022/11/01	4.5	104.00	8	103.63	104.00	-3.5	10,460	-0.03%
2022/10/31	3	103.00	0	0.00	102.50	3	10,606	0.03%
2022/10/28	4	102.25	7	102.36	102.50	-3	10,684	-0.03%
2022/10/27	3	101.50	7	100.64	101.50	-4	10,623	-0.04%
2022/10/26	1	94.20	0	0.00	95.70	1	10,559	0.01%
2022/10/25	4	97.60	4	96.90	97.30	0	10,521	0.00%
2022/10/24	10	98.87	13	100.03	97.90	-3	10,523	-0.03%
2022/10/21	6	96.08	5	96.80	95.00	1	10,508	0.01%
2022/10/20	9.1	97.63	3	98.03	98.40	6.1	10,537	0.06%
2022/10/19	8	100.06	4	102.00	99.80	4	10,741	0.04%
2022/10/18	2	103.25	1	105.00	100.50	1	10,864	0.01%
2022/10/17	5	99.84	6	100.33	103.00	-1	11,816	-0.01%
2022/10/14	3	100.03	2	102.69	103.50	1	12,295	0.01%
2022/10/13	3	99.43	14	100.76	94.10	-11	12,329	-0.09%
2022/10/12	6	104.58	2	105.50	104.00	4	12,291	0.03%
2022/10/11	1	107.50	0	0.00	107.00	1	12,413	0.01%
2022/10/07	1.1	113.00	10	113.00	113.00	-9	12,607	-0.07%
2022/10/06	2	114.00	9	114.17	115.50	-7	13,015	-0.05%
2022/10/05	1	115.00	4.1	115.01	113.00	-3.1	13,248	-0.02%
2022/10/04	0	0.00	1	111.50	110.00	-1	13,313	-0.01%
2022/10/03	2	105.25	1	108.00	107.50	1	13,402	0.01%
2022/09/30	2	104.00	0	0.00	108.00	2	13,595	0.01%
2022/09/29	6	107.00	0.3	106.00	104.50	5.7	13,715	0.04%
2022/09/28	2	108.00	0	0.00	105.00	2	13,911	0.01%
2022/09/27	6	109.42	0	0.00	113.50	6	14,330	0.04%
2022/09/26	7.3	109.79	0.6	116.00	108.50	6.7	14,738	0.05%
2022/09/23	9.3	119.41	3	116.67	117.00	6.3	15,029	0.04%
2022/09/22	36	124.24	7	124.00	124.00	29	15,066	0.19%
2022/09/21	2.3	123.43	0	0.00	124.00	2.3	15,104	0.02%
2022/09/20	3	123.67	3	123.17	122.50	0	15,196	0.00%
2022/09/19	0	0.00	3	120.17	120.50	-3	15,291	-0.02%
2022/09/16	0	0.00	1	120.50	120.00	-1	15,471	-0.01%
2022/09/15	14	123.36	17	121.15	120.00	-3	15,554	-0.02%
2022/09/14	1	121.00	0	0.00	123.50	1	15,708	0.01%
2022/09/13	11	125.32	12	123.75	122.50	-1	15,748	-0.01%
2022/09/12	0	119.00	0	0.00	118.50	0	15,530	0.00%
2022/09/08	0	0.00	1	116.50	117.50	-1	15,711	-0.01%
2022/09/07	0	0.00	3	114.67	115.00	-3	15,940	-0.02%
2022/09/06	5	113.40	12	113.13	113.00	-7	16,010	-0.04%
2022/09/05	1	120.50	0	0.00	118.50	1	15,932	0.01%
2022/09/02	1	122.00	3	122.00	122.00	-2	15,939	-0.01%
2022/09/01	28	122.68	19	121.24	121.00	9	16,062	0.06%
2022/08/31	3	125.17	7	125.00	125.50	-4	16,138	-0.02%
2022/08/30	7	123.07	0	0.00	122.50	7	16,552	0.04%
2022/08/29	8	122.25	0	0.00	123.00	8	17,208	0.05%
2022/08/26	6	130.33	12	129.17	126.50	-6	17,514	-0.03%
2022/08/25	15	127.40	12	127.63	127.50	3	17,347	0.02%
2022/08/24	11	122.36	7	122.29	123.00	4	17,193	0.02%
2022/08/23	9	120.50	8	121.50	121.50	1	17,543	0.01%
2022/08/22	6	125.50	2	125.25	123.50	4	17,678	0.02%
2022/08/19	18	126.94	26	126.65	125.50	-8	17,767	-0.05%
2022/08/18	14	121.96	11	123.23	124.50	3	17,514	0.02%
2022/08/17	6	122.08	5	120.90	119.50	1	17,449	0.01%
2022/08/16	1	126.42	0	0.00	122.50	1	17,705	0.01%
2022/08/15	2	123.00	12	125.12	124.00	-10	17,881	-0.06%
2022/08/12	3	119.70	10	119.30	121.50	-7	18,001	-0.04%
2022/08/11	1	113.00	0	0.00	113.00	1	17,973	0.01%
2022/08/10	2	111.50	4	112.13	111.00	-2	18,274	-0.01%
2022/08/09	0	0.00	1	113.50	113.50	-1	18,552	-0.01%
2022/08/08	10	114.20	1	114.00	114.00	9	19,047	0.05%
2022/08/05	5	111.20	4	112.38	114.00	1	19,385	0.01%
2022/08/04	3	107.00	2	103.50	106.50	1	19,606	0.01%
2022/08/03	2.1	108.71	2	108.50	108.00	0.1	19,728	0.00%
2022/08/01	5	114.50	7	114.71	112.50	-2	20,510	-0.01%
2022/07/29	4	119.00	5	119.30	119.50	-1	21,141	0.00%
2022/07/28	3	119.83	2	118.25	118.00	1	21,759	0.00%
2022/07/27	1	118.50	1	119.50	120.00	0	22,255	0.00%
2022/07/26	7	121.57	1	123.00	119.50	6	22,354	0.03%
2022/07/25	2	126.50	1	126.50	127.50	1	22,271	0.00%
2022/07/22	41	133.39	31	133.60	130.00	10	22,383	0.04%
2022/07/21	20	126.75	22.1	127.08	129.50	-2.1	21,594	-0.01%
2022/07/20	1	118.00	4	118.00	118.00	-3	21,191	-0.01%
2022/07/19	2	115.50	1	114.00	114.00	1	21,217	0.00%
2022/07/18	3	118.00	4	116.88	117.00	-1	21,378	0.00%
2022/07/15	43	114.53	44	116.02	116.00	-1	21,812	0.00%
2022/07/14	48	115.35	50	114.56	114.50	-2	21,730	-0.01%
2022/07/13	51.1	114.57	49	113.32	110.00	2.1	21,524	0.01%
2022/07/12	44	112.52	41	112.46	112.50	3	21,510	0.01%
2022/07/11	43	117.53	43	117.64	117.50	0	21,710	0.00%
2022/07/08	51	117.03	48	118.05	117.00	3	21,852	0.01%
2022/07/07	5	113.40	6	116.33	117.00	-1	21,879	0.00%
2022/07/06	1	119.50	1	114.00	112.50	0	22,093	0.00%
2022/07/05	3.1	116.02	2	114.50	118.00	1.1	22,267	0.00%
2022/07/04	1	122.00	3	119.17	122.00	-2	22,281	-0.01%
2022/07/01	13.2	126.04	5	127.40	122.50	8.2	22,482	0.04%
2022/06/30	5	136.60	5	136.60	136.00	0	22,408	0.00%
2022/06/29	3	136.83	2	140.50	143.00	1	22,711	0.00%
2022/06/28	3	141.33	0	0.00	140.50	3	22,946	0.01%
2022/06/27	0	0.00	1	144.50	147.50	-1	23,468	0.00%
2022/06/24	5	140.70	10	139.30	140.00	-5	23,867	-0.02%
2022/06/23	7.1	144.56	2	145.00	144.00	5.1	24,329	0.02%
2022/06/22	7	146.36	5	146.30	144.00	2	24,814	0.01%
2022/06/21	2	156.00	0	0.00	156.50	2	25,557	0.01%
2022/06/20	9.3	158.70	7	156.64	154.00	2.3	26,723	0.01%
2022/06/17	4	162.88	4	164.50	167.50	0	27,070	0.00%
2022/06/16	19	174.89	20	168.98	166.00	-1	27,297	0.00%
2022/06/14	0	0.00	1	166.50	168.00	-1	27,861	0.00%
2022/06/13	1	166.53	1	167.50	166.50	0	27,830	0.00%
2022/06/10	5.1	171.90	8	171.88	172.50	-2.9	27,999	-0.01%
2022/06/09	4.2	175.44	2	176.00	176.50	2.2	27,910	0.01%
2022/06/08	56	178.64	59	177.32	175.00	-3	27,819	-0.01%
2022/06/07	9	181.22	15.1	180.10	182.00	-6.1	27,607	-0.02%
2022/06/06	29	176.60	61.2	175.83	176.50	-32.2	27,139	-0.12%
2022/06/02	3	172.00	2	171.00	173.00	1	26,990	0.00%
2022/06/01	12	172.04	1.1	174.02	171.50	11	26,945	0.04%
2022/05/31	19.1	172.50	2	172.50	173.50	17.1	26,840	0.06%
2022/05/30	6.1	169.01	6	169.08	169.00	0.1	26,547	0.00%
2022/05/27	1	162.50	1	163.50	162.50	0	26,408	0.00%
2022/05/26	2	161.00	2	163.25	160.50	0	26,281	0.00%
2022/05/25	3	163.83	7	162.86	164.00	-4	26,198	-0.02%
2022/05/24	7	164.57	7	164.79	160.50	0	26,005	0.00%
2022/05/23	29	172.93	24	174.65	172.00	5	25,657	0.02%
2022/05/20	4	176.50	9	176.00	175.00	-5	25,429	-0.02%
2022/05/19	6	170.17	7	169.64	173.50	-1	25,020	0.00%
2022/05/18	8	172.69	9.1	172.60	171.50	-1.1	24,878	0.00%
2022/05/17	5.1	169.49	7	169.50	171.50	-1.9	24,725	-0.01%
2022/05/16	46	171.29	50	168.58	167.50	-4	24,832	-0.02%
2022/05/13	10	167.10	12	168.33	166.50	-2	24,511	-0.01%
2022/05/12	10	164.95	4	166.75	163.00	6	24,431	0.02%
2022/05/11	6	164.67	4	164.25	163.50	2	24,469	0.01%
2022/05/10	8	166.38	7	167.36	168.00	1	24,989	0.00%
2022/05/09	10	165.35	5	165.50	163.00	5	24,776	0.02%
2022/05/06	2	169.50	8	169.94	171.50	-6	24,525	-0.02%
2022/05/05	43	167.99	46	168.08	168.00	-3	24,166	-0.01%
2022/05/04	8	158.94	10	160.65	162.50	-2	23,768	-0.01%
2022/05/03	3	150.33	4	148.75	151.50	-1	23,539	0.00%
2022/04/29	158	146.01	159	148.44	146.00	-1	23,509	0.00%	大買/大賣/
2022/04/28	159	142.30	158	143.52	143.50	1	23,501	0.00%	大買/大賣/
2022/04/27	4	142.75	2	142.75	145.00	2	23,407	0.01%
2022/04/26	15	146.67	22	147.11	143.50	-7	23,610	-0.03%
2022/04/25	5	152.20	8	152.00	149.00	-3	23,957	-0.01%
2022/04/22	9	160.55	7	160.29	159.50	2	24,015	0.01%
2022/04/21	6	169.17	4	165.25	166.50	2	23,823	0.01%
2022/04/20	2	160.00	3	158.83	159.50	-1	23,299	0.00%
2022/04/19	13	159.19	5	159.50	158.00	8	23,270	0.03%
2022/04/18	9	154.89	12	153.83	156.00	-3	23,186	-0.01%
2022/04/15	20	160.08	21	156.29	156.50	-1	23,015	0.00%
2022/04/14	9	166.61	5	166.80	167.00	4	22,684	0.02%
2022/04/13	4	163.50	5	162.90	163.50	-1	22,437	0.00%
2022/04/12	148	159.10	146	160.40	159.00	2	22,172	0.01%	大買/大賣/
2022/04/11	150.1	165.56	141	168.46	160.50	9.1	21,872	0.04%	大買/大賣/
2022/04/08	27	171.81	13.4	171.52	173.00	13.7	21,426	0.06%
2022/04/07	14.2	171.98	9.2	170.10	172.50	5	20,942	0.02%
2022/04/06	137	180.05	123	182.92	180.00	14	20,316	0.07%	大買/大賣/
2022/04/01	2.3	181.96	5.2	185.10	183.00	-2.9	20,023	-0.01%
2022/03/31	7	195.57	7	195.57	191.00	0	19,559	0.00%
2022/03/30	12.3	198.17	20.4	194.51	190.50	-8.1	19,221	-0.04%
2022/03/29	9	187.33	14.4	190.37	194.50	-5.4	18,900	-0.03%
2022/03/28	8	182.75	6.2	179.30	177.00	1.9	18,930	0.01%
2022/03/25	14.1	179.00	23	179.28	179.50	-9	18,298	-0.05%
2022/03/24	149	176.17	160	177.85	179.00	-11	17,766	-0.06%	大買/大賣/
2022/03/23	31	168.95	49.1	171.62	175.50	-18.1	16,873	-0.11%
2022/03/22	7	155.36	8.2	157.38	160.00	-1.2	15,827	-0.01%
2022/03/21	5	153.50	6	154.00	153.50	-1	15,465	-0.01%
2022/03/18	8	151.19	11	150.36	149.00	-3	15,255	-0.02%
2022/03/17	14	145.86	6.2	146.66	148.50	7.8	14,639	0.05%
2022/03/16	3.1	136.52	2	137.50	137.00	1.1	14,436	0.01%
2022/03/15	7	145.21	4	144.63	138.50	3	14,460	0.02%
2022/03/14	3	144.67	0	0.00	145.00	3	14,442	0.02%
2022/03/11	2	143.25	1.1	143.00	143.00	0.9	14,740	0.01%
2022/03/10	7	147.07	13.1	143.52	143.00	-6.1	14,906	-0.04%
2022/03/09	6	145.25	2	145.25	143.50	4	15,044	0.03%
2022/03/08	11	141.68	7	142.29	140.00	4	15,349	0.03%
2022/03/07	1	138.50	0	0.00	138.00	1	16,046	0.01%
2022/03/04	2	145.00	2	144.75	144.50	0	17,325	0.00%
2022/03/03	3.1	144.87	2	145.00	145.50	1.1	18,951	0.01%
2022/03/02	2	140.50	3	142.17	143.00	-1	19,522	-0.01%
2022/03/01	1	139.00	1	140.00	139.50	0	20,151	0.00%
2022/02/25	0.2	136.67	0	0.00	136.50	0.2	20,576	0.00%
2022/02/24	10	134.50	10	134.50	133.50	0	21,396	0.00%
2022/02/23	1	139.50	3	139.00	140.00	-2	21,422	-0.01%
2022/02/22	5	137.50	2	138.50	136.50	3	21,565	0.01%
2022/02/21	3	142.00	2	142.50	142.00	1	21,782	0.00%
2022/02/17	5	144.00	6.3	143.45	143.00	-1.3	22,348	-0.01%
2022/02/16	8.2	151.11	4	148.88	147.50	4.2	22,483	0.02%
2022/02/15	1	145.50	49	147.42	145.50	-48	22,383	-0.21%
2022/02/14	24.1	145.04	0	0.00	143.50	24.1	22,227	0.11%
2022/02/11	25	150.12	7	149.86	152.00	18	22,140	0.08%
2022/02/10	4	148.63	10.3	150.05	147.50	-6.3	21,979	-0.03%
2022/02/09	9	147.22	3	144.67	143.00	6	21,281	0.03%
2022/02/08	1	144.50	3	145.00	145.00	-2	21,042	-0.01%
2022/02/07	10	146.15	12	145.92	144.00	-2	21,124	-0.01%
2022/01/26	1	142.00	1.6	142.31	143.00	-0.6	20,884	0.00%
2022/01/25	5	140.50	6	141.75	140.50	-1	20,809	0.00%
2022/01/24	1	135.00	4	136.00	138.50	-3	20,593	-0.01%
2022/01/21	3	138.67	2	139.50	135.00	1	20,604	0.00%
2022/01/20	2	140.50	4	140.63	142.00	-2	20,533	-0.01%
2022/01/19	9	139.00	16	140.94	140.50	-7	20,662	-0.03%
2022/01/18	2	139.25	10	140.95	139.00	-8	20,828	-0.04%
2022/01/17	2.1	126.76	12	130.29	131.00	-9.9	20,616	-0.05%
2022/01/14	10.2	122.64	5	123.80	124.00	5.2	21,152	0.02%
2022/01/13	3	126.33	0	0.00	126.00	3	21,889	0.01%
2022/01/12	4	127.75	2	126.50	126.50	2	22,179	0.01%
2022/01/11	6	131.67	2	134.75	130.50	4	22,287	0.02%
2022/01/10	10.1	132.39	9	134.44	137.00	1.1	22,311	0.00%
2022/01/07	7	131.79	13	131.12	131.00	-6	22,444	-0.03%
2022/01/06	16	137.81	4	137.88	138.00	12	22,628	0.05%
2022/01/05	4	140.75	0	0.00	139.50	4	22,911	0.02%
2022/01/04	7.3	144.94	6	144.92	143.50	1.3	23,052	0.01%
2022/01/03	1	140.00	3	141.00	141.00	-2	23,537	-0.01%
2021/12/30	2	141.25	0	0.00	141.00	2	23,999	0.01%
2021/12/29	4	143.00	5	143.70	142.00	-1	24,430	0.00%
2021/12/28	4	142.25	4	143.25	143.50	0	24,848	0.00%
2021/12/27	3	143.50	0	0.00	142.50	3	25,173	0.01%
2021/12/24	2	143.75	5	144.70	143.00	-3	25,512	-0.01%
2021/12/23	23	147.70	22	147.25	145.00	1	25,614	0.00%
2021/12/22	7	148.86	20.2	149.20	145.50	-13.2	25,562	-0.05%
2021/12/21	1	140.00	2	140.25	139.50	-1	25,152	0.00%
2021/12/20	4.2	140.25	2	140.25	139.00	2.2	25,892	0.01%
2021/12/17	3	143.83	2	143.00	144.50	1	26,456	0.00%
2021/12/16	2	148.00	12	147.38	147.00	-10	26,543	-0.04%
2021/12/15	4	140.75	4	141.50	143.00	0	26,464	0.00%
2021/12/14	10	141.80	10	141.40	142.00	0	26,689	0.00%
2021/12/13	6.8	137.96	4.1	138.51	138.00	2.7	26,765	0.01%
2021/12/10	16	140.38	13	140.69	140.00	3	27,342	0.01%
2021/12/09	10	142.35	6.1	142.09	141.00	3.9	28,202	0.01%
2021/12/08	3	144.33	4	143.75	144.50	-1	28,612	0.00%
2021/12/07	15.8	145.54	6	143.92	144.00	9.8	28,992	0.03%
2021/12/06	11	151.36	6	152.17	149.00	5	29,329	0.02%
2021/12/03	12	153.92	8	154.88	154.00	4	30,337	0.01%
2021/12/02	171.1	154.89	173	158.37	152.00	-1.9	30,465	-0.01%	大買/大賣/
2021/12/01	175	161.98	182	158.12	162.50	-7	30,713	-0.02%	大買/大賣/
2021/11/30	31.1	160.38	26	159.19	155.50	5.1	30,901	0.02%
2021/11/29	29	147.93	30.2	150.52	156.00	-1.2	31,412	0.00%
2021/11/26	19	142.68	19	142.08	143.50	0	31,181	0.00%
2021/11/25	17	142.76	24	143.58	139.00	-7	30,992	-0.02%
2021/11/24	31	137.47	24	138.04	138.00	7	30,645	0.02%
2021/11/23	12	144.54	28	144.95	143.00	-16	31,034	-0.05%
2021/11/22	2	137.50	3	138.00	137.50	-1	31,544	0.00%
2021/11/19	5	137.10	3.3	139.02	135.50	1.7	34,292	0.00%
2021/11/18	12	140.63	6	139.58	139.50	6	35,764	0.02%
2021/11/17	15.3	140.58	33	140.71	143.00	-17.7	36,558	-0.05%
2021/11/16	12	138.42	31	136.58	136.00	-19	37,590	-0.05%
2021/11/15	20.2	137.48	31.1	138.34	138.50	-10.9	38,657	-0.03%
2021/11/12	19	134.89	10	134.00	133.00	9	39,680	0.02%
2021/11/11	2	130.75	19.2	131.65	130.50	-17.2	40,366	-0.04%
2021/11/10	36	132.93	12	132.90	131.00	24	40,750	0.06%
2021/11/09	5	128.30	15	129.53	130.00	-10	40,825	-0.02%
2021/11/08	27	121.60	8	122.44	122.00	19	40,859	0.05%
2021/11/05	3	125.17	101	124.35	124.00	-98	41,105	-0.24%	大賣/
2021/11/04	14	126.29	5	126.20	126.00	9	41,586	0.02%
2021/11/03	11	129.27	8	129.44	130.00	3	41,987	0.01%
2021/11/02	108	131.94	6	133.75	128.00	102	42,474	0.24%	大買/鉅額交易
2021/11/01	2.4	131.21	5	131.10	131.00	-2.6	43,019	-0.01%
2021/10/29	11	128.00	10	129.55	128.00	1	44,230	0.00%
2021/10/28	3.2	130.75	2	130.50	129.00	1.2	44,764	0.00%
2021/10/27	32	130.33	22	127.89	132.00	10	45,083	0.02%
2021/10/26	25	129.92	17	129.41	127.00	8	45,547	0.02%
2021/10/25	11	139.77	2	141.00	139.50	9	46,178	0.02%
2021/10/22	12.1	141.74	22	142.55	144.00	-10	46,175	-0.02%
2021/10/21	9	139.61	21.1	140.86	136.00	-12.1	46,465	-0.03%
2021/10/20	13	132.62	21	134.05	135.00	-8	46,586	-0.02%
2021/10/19	7	126.93	7	126.07	128.50	0	47,139	0.00%
2021/10/18	7	122.36	6.5	122.95	123.00	0.5	47,995	0.00%
2021/10/15	17.5	121.59	13	122.38	122.00	4.5	48,377	0.01%
2021/10/14	6	121.92	12	120.67	118.00	-6	48,819	-0.01%
2021/10/13	27	125.76	19	120.37	120.50	8	49,261	0.02%
2021/10/12	10	131.70	11	129.41	128.50	-1	49,863	0.00%
2021/10/08	18	135.81	30	135.87	131.00	-12	50,305	-0.02%
2021/10/07	12	132.38	13	131.96	133.50	-1	50,945	0.00%
2021/10/06	16	128.16	25	128.46	130.50	-9	50,971	-0.02%
2021/10/05	6	126.75	9.6	124.74	126.50	-3.6	51,717	-0.01%
2021/10/04	15	125.30	9	127.28	121.50	6	52,128	0.01%
2021/10/01	12.1	127.77	25	127.30	124.00	-13	52,726	-0.02%
2021/09/30	2	134.75	2	135.25	134.00	0	53,156	0.00%
2021/09/29	31	136.11	14	135.82	134.00	17	53,244	0.03%
2021/09/28	20	135.90	26	136.81	139.00	-6	53,458	-0.01%
2021/09/27	163	135.13	157	136.51	138.00	6	53,472	0.01%	大買/大賣/
2021/09/24	8	134.13	24	132.42	135.00	-16	52,807	-0.03%
2021/09/23	3	124.33	1	127.00	124.50	2	52,292	0.00%
2021/09/22	54.1	124.89	51	122.99	125.00	3.1	52,340	0.01%
2021/09/17	15.1	124.20	18	124.56	126.50	-2.9	52,383	-0.01%
2021/09/16	209	121.44	202	120.29	121.50	7	52,394	0.01%	大買/大賣/
2021/09/15	221	120.09	223.5	121.24	120.00	-2.5	52,459	0.00%	大買/大賣/
2021/09/14	16	123.41	75	122.55	121.50	-59	52,046	-0.11%
2021/09/13	9	131.94	5	134.10	129.00	4	51,349	0.01%
2021/09/10	17	129.53	6	130.17	133.00	11	51,054	0.02%
2021/09/09	44.1	134.20	42	133.62	133.00	2.1	50,598	0.00%
2021/09/08	90	132.12	70.1	131.18	130.50	19.9	50,078	0.04%
2021/09/07	28.2	142.23	12.2	143.55	138.50	16	49,056	0.03%
2021/09/06	14.1	156.46	6	157.58	153.50	8.1	48,713	0.02%
2021/09/03	31.1	163.47	37	164.66	165.50	-6	48,488	-0.01%
2021/09/02	54.4	167.78	67	166.78	159.00	-12.6	48,252	-0.03%
2021/09/01	48.7	162.29	53.3	163.79	167.00	-4.7	46,980	-0.01%
2021/08/31	11.1	153.60	18	153.31	155.00	-7	46,231	-0.02%
2021/08/30	14.1	151.01	6	150.92	150.00	8.1	46,138	0.02%
2021/08/27	23.2	150.90	18	152.11	150.00	5.2	46,457	0.01%
2021/08/26	55.2	160.04	47	158.90	158.00	8.2	46,194	0.02%
2021/08/25	142.6	165.47	86.3	164.69	158.50	56.3	45,344	0.12%	大買/
2021/08/24	36.3	156.70	73	160.36	163.50	-36.8	43,208	-0.09%
2021/08/23	27.3	150.45	29	151.03	149.00	-1.7	42,798	0.00%
2021/08/20	79.1	143.69	98	142.95	144.00	-19	43,009	-0.04%
2021/08/19	82.1	146.63	71.1	146.38	135.00	11	42,007	0.03%
2021/08/18	60.3	138.52	145	145.00	150.00	-84.7	40,718	-0.21%	大賣/
2021/08/17	106.1	140.65	41	140.56	137.50	65.1	39,881	0.16%	大買/
2021/08/16	57	135.03	66	136.13	135.50	-9	39,150	-0.02%
2021/08/13	31	135.48	6	135.92	130.50	25	38,780	0.06%
2021/08/12	5.1	134.75	20.2	136.27	136.50	-15.1	38,600	-0.04%
2021/08/11	33	135.39	33	131.42	128.00	0	38,648	0.00%
2021/08/10	38	133.14	33	133.53	135.00	5	38,582	0.01%
2021/08/09	25	144.92	11	140.91	138.50	14	38,319	0.04%
2021/08/06	19	149.08	30.5	147.47	150.00	-11.5	38,020	-0.03%
2021/08/05	32.2	145.68	25	145.48	144.50	7.2	37,805	0.02%
2021/08/04	26	150.88	32	151.48	149.50	-6	37,759	-0.02%
2021/08/03	19	141.97	42	141.06	142.00	-23	36,910	-0.06%
2021/08/02	34	136.06	17	135.47	135.00	17	36,810	0.05%
2021/07/30	26	138.77	15.2	138.93	135.00	10.8	36,379	0.03%
2021/07/29	55.1	133.37	58.4	133.12	136.50	-3.3	35,710	-0.01%
2021/07/28	12.3	136.54	22.6	136.87	132.50	-10.4	34,588	-0.03%
2021/07/27	42.5	153.43	29.9	150.11	147.00	12.6	34,541	0.04%
2021/07/26	20	150.48	14	150.75	155.00	6	33,627	0.02%
2021/07/23	23.6	149.31	18	148.14	141.00	5.6	32,848	0.02%
2021/07/22	41	152.98	42	153.44	153.00	-1	32,220	0.00%
2021/07/21	13.2	147.05	24.1	145.40	147.50	-10.9	31,411	-0.03%
2021/07/20	56	138.13	62.2	137.53	134.50	-6.2	31,298	-0.02%
2021/07/19	69.2	137.47	88	137.14	134.00	-18.8	31,150	-0.06%
2021/07/16	107	136.60	78	136.49	137.00	29	31,080	0.09%	大買/
2021/07/15	24	125.50	24	126.40	130.00	0	30,465	0.00%
2021/07/14	39	126.10	33.7	125.74	124.50	5.4	30,605	0.02%
2021/07/13	6.3	119.80	7.4	120.69	123.00	-1.1	30,442	0.00%
2021/07/12	36.2	112.11	40	112.70	112.00	-3.9	30,802	-0.01%
2021/07/09	12	102.67	24	103.19	105.50	-12	29,847	-0.04%
2021/07/08	43.9	95.09	34	95.02	96.20	9.9	29,423	0.03%
2021/07/07	16	91.77	31.3	93.56	95.50	-15.3	29,117	-0.05%
2021/07/06	4	86.83	3	87.63	86.90	1	28,520	0.00%
2021/07/05	36	88.10	16	88.55	86.20	20	28,772	0.07%
2021/07/02	15	80.39	21	82.88	86.00	-6	28,994	-0.02%
2021/07/01	4	79.45	2	80.35	78.90	2	29,316	0.01%
2021/06/30	3	80.50	3.2	80.78	80.30	-0.2	29,785	0.00%
2021/06/29	9	83.29	17	84.89	81.10	-8	31,403	-0.03%
2021/06/28	11	85.34	8	85.44	84.90	3	33,429	0.01%
2021/06/25	12	84.26	16	84.86	84.30	-4	34,038	-0.01%
2021/06/24	17	83.38	12	83.68	83.50	5	33,812	0.01%
2021/06/23	6	81.65	20	81.55	82.40	-14	33,654	-0.04%
2021/06/22	9	81.77	10	83.14	79.20	-1	33,733	0.00%
2021/06/21	9	79.94	5	80.00	79.90	4	33,417	0.01%
2021/06/18	6	80.45	6	80.12	79.60	0	33,176	0.00%
2021/06/17	10	80.08	13	80.33	81.50	-3	33,009	-0.01%
2021/06/16	8	80.64	11	82.17	79.90	-3	32,827	-0.01%
2021/06/15	10	83.00	5.1	83.56	82.30	4.9	32,627	0.02%
2021/06/11	50.1	85.30	31	84.12	83.00	19.1	32,497	0.06%
2021/06/10	12	82.68	31	82.99	83.10	-19	31,950	-0.06%
2021/06/09	32	79.59	19	79.53	78.60	13	31,065	0.04%
2021/06/08	33	77.52	21	77.30	77.00	12	30,472	0.04%
2021/06/07	31	85.58	25	84.42	83.10	6	29,770	0.02%
2021/06/04	15.2	87.35	22	86.99	86.00	-6.8	29,326	-0.02%
2021/06/03	19	85.99	24	86.25	85.70	-5	28,631	-0.02%
2021/06/02	13	85.68	38	84.17	83.00	-25	28,030	-0.09%
2021/06/01	38	84.45	39.4	83.83	86.10	-1.4	27,484	-0.01%
2021/05/31	40	83.97	32	84.78	81.90	8	26,770	0.03%
2021/05/28	33	76.98	39	78.52	79.20	-6	25,574	-0.02%
2021/05/27	2	68.80	24	70.62	72.00	-22	24,303	-0.09%
2021/05/26	5	68.54	4	69.40	68.50	1	23,964	0.00%
2021/05/25	16	69.14	17	69.19	68.20	-1	23,809	0.00%
2021/05/24	12	67.22	29	66.39	66.80	-17	23,310	-0.07%
2021/05/21	11	64.64	6	64.58	64.00	5	23,089	0.02%
2021/05/20	22	64.85	6	64.05	62.90	16	23,202	0.07%
2021/05/19	32	64.89	31	64.45	66.00	1	23,128	0.00%
2021/05/18	13	61.12	33	60.81	62.90	-20	22,850	-0.09%
2021/05/17	21	58.04	3	58.30	57.20	18	22,602	0.08%
2021/05/14	11	63.77	27	64.09	63.50	-16	22,280	-0.07%
2021/05/13	16	63.46	10	62.75	62.90	6	21,942	0.03%
2021/05/12	18	65.27	19	67.77	63.50	-1	21,570	0.00%
2021/05/11	24	68.70	12	68.83	67.00	12	20,854	0.06%
2021/05/10	10	72.21	25	73.31	74.00	-15	20,353	-0.07%
2021/05/07	0	0.00	5	67.18	67.30	-5	19,787	-0.03%
2021/05/06	5	63.68	5	63.10	61.20	0	19,751	0.00%
2021/05/05	44	65.93	19	64.84	62.80	25	19,622	0.13%
2021/05/04	20	63.37	17	63.65	64.40	3	19,451	0.02%
2021/05/03	4	67.48	2	66.90	67.00	2	19,143	0.01%
2021/04/29	1	69.80	26	69.15	69.00	-25	18,981	-0.13%
2021/04/28	8	70.51	88	70.15	69.60	-80	18,872	-0.42%
2021/04/27	8	73.33	6	73.53	72.10	2	18,631	0.01%
2021/04/26	4	76.28	7	76.47	75.40	-3	18,336	-0.02%
2021/04/23	9	74.83	11	75.12	74.40	-2	17,959	-0.01%
2021/04/22	63	75.52	37	74.30	72.60	26	17,593	0.15%
2021/04/21	32	73.51	25	73.34	73.40	7	17,087	0.04%
2021/04/20	54	73.25	40	73.56	73.00	14	16,800	0.08%
2021/04/19	49.1	71.41	31	70.28	70.00	18.1	16,096	0.11%
2021/04/16	13	69.35	110	69.36	71.10	-97	15,114	-0.64%	大賣/
2021/04/15	7	64.97	12	64.68	64.70	-5	14,251	-0.04%
2021/04/14	80.3	62.99	20	62.54	63.70	60.3	13,976	0.43%
2021/04/13	55	66.53	31	65.83	65.60	24	13,548	0.18%
2021/04/12	8	66.70	3	66.70	66.70	5	12,897	0.04%
2021/04/09	57	62.54	142	62.22	60.70	-85	12,824	-0.66%	大賣/
2021/04/08	29	66.66	25.4	66.05	64.00	3.6	12,398	0.03%
2021/04/07	6	64.20	11	63.61	64.20	-5	11,648	-0.04%
2021/04/06	33	58.63	78.3	59.11	58.40	-45.3	11,053	-0.41%
2021/04/01	102.3	59.03	182	58.19	58.20	-79.7	10,491	-0.76%	大買/大賣/
2021/03/31	237	56.09	43	56.58	57.40	194	8,769	2.21%	大買/鉅額交易
2021/03/30	87	50.21	57.4	50.62	52.20	29.6	6,590	0.45%
2021/03/29	23	47.64	3.2	47.61	47.50	19.8	5,909	0.33%
2021/03/26	16	47.24	9	47.40	47.45	7	5,852	0.12%
2021/03/25	15	46.99	5	45.96	47.00	10	5,689	0.18%
2021/03/24	2	44.53	2	44.45	44.45	0	5,396	0.00%
2021/03/23	11	45.40	2	45.08	44.65	9	5,427	0.17%
2021/03/22	1	44.70	1	44.95	45.10	0	5,465	0.00%
2021/03/19	5	44.48	5	44.47	44.50	0	5,708	0.00%
2021/03/18	1	45.35	2	44.98	45.00	-1	5,742	-0.02%
2021/03/17	7	46.04	1	46.35	45.15	6	5,847	0.10%
2021/03/16	1	46.40	1	45.85	46.50	0	5,917	0.00%
2021/03/15	1	45.25	1	44.90	45.50	0	6,056	0.00%
2021/03/12	1	44.75	2	44.60	44.60	-1	6,178	-0.02%
2021/03/11	3	44.47	3	44.75	44.60	0	6,587	0.00%
2021/03/09	0	0.00	5	44.24	43.80	-5	7,223	-0.07%
2021/03/08	2	44.00	2	44.55	43.95	0	7,316	0.00%
2021/03/05	2	44.50	2	44.15	44.30	0	7,337	0.00%
2021/03/03	1	44.80	10	44.65	46.20	-9	7,644	-0.12%
2021/03/02	3	46.60	2	47.18	46.30	1	7,592	0.01%
2021/02/26	7	47.36	2	47.43	47.35	5	7,537	0.07%
2021/02/25	0	0.00	12	47.31	46.90	-12	7,510	-0.16%
2021/02/24	2	46.78	7	47.21	46.70	-5	7,609	-0.07%
2021/02/23	3	46.70	3	46.67	46.65	0	7,591	0.00%
2021/02/22	30	47.43	11	48.29	47.45	19	7,530	0.25%
2021/02/19	7	47.19	5	46.96	47.45	2	7,275	0.03%
2021/02/18	11	46.86	1	47.15	46.85	10	7,114	0.14%
2021/02/17	4	45.54	15	45.95	46.15	-11	7,002	-0.16%
2021/02/05	0	0.00	7	44.29	44.20	-7	6,944	-0.10%
2021/02/04	0	0.00	1	44.00	43.90	-1	6,937	-0.01%
2021/02/03	4	43.99	0	0.00	43.70	4	6,939	0.06%
2021/02/02	1	43.35	4	43.63	43.75	-3	6,955	-0.04%
2021/02/01	2	42.35	0	0.00	42.55	2	6,936	0.03%
2021/01/29	0	0.00	5	43.30	43.10	-5	6,909	-0.07%
2021/01/28	1	44.45	0	0.00	44.35	1	6,858	0.01%
2021/01/27	1	44.95	1	45.45	45.45	0	6,841	0.00%
2021/01/26	3	45.05	3	45.48	44.70	0	6,806	0.00%
2021/01/25	7	44.84	3	44.82	44.90	4	6,778	0.06%
2021/01/22	2	44.25	5	44.60	44.65	-3	6,759	-0.04%
2021/01/21	2	44.63	6	44.58	44.05	-4	6,733	-0.06%
2021/01/20	13	46.05	0	0.00	45.10	13	6,699	0.19%
2021/01/19	4	46.44	3	46.63	46.10	1	6,581	0.02%
2021/01/18	7	46.04	0	0.00	46.10	7	6,537	0.11%
2021/01/15	16	47.90	6	48.32	47.30	10	6,465	0.15%
2021/01/14	9	47.83	9	48.01	48.20	0	6,337	0.00%
2021/01/13	6	46.75	2	46.95	46.55	4	6,131	0.07%
2021/01/12	1	46.10	7	47.34	46.15	-6	6,067	-0.10%
2021/01/11	5	47.57	12	47.18	47.50	-7	5,985	-0.12%
2021/01/08	2	45.48	5	45.40	45.35	-3	5,832	-0.05%
2021/01/07	1	46.20	0	0.00	45.80	1	5,840	0.02%
2021/01/06	9	45.96	10	45.93	45.65	-1	5,914	-0.02%
2021/01/05	8	46.98	4	46.90	46.85	4	5,892	0.07%
2021/01/04	14	48.00	2	47.70	47.65	12	5,976	0.20%
2020/12/31	29	47.45	8	47.61	47.45	21	5,860	0.36%
2020/12/30	4	46.41	3.7	46.55	46.70	0.3	5,800	0.00%
2020/12/29	6.5	46.27	6	46.38	46.20	0.5	5,800	0.01%
2020/12/28	14	46.69	3	46.63	46.65	11	5,771	0.19%
2020/12/25	5	46.44	3	46.27	46.40	2	5,712	0.04%
2020/12/24	6	46.69	1	46.70	46.75	5	5,641	0.09%
2020/12/23	6	46.11	8	46.22	46.20	-2	5,543	-0.04%
2020/12/22	5	45.72	3	45.30	44.90	2	5,383	0.04%
2020/12/21	3.1	43.92	4	44.21	45.05	-0.9	5,259	-0.02%
2020/12/18	3	45.07	10	45.09	44.75	-7	5,182	-0.14%
2020/12/17	0	0.00	1	45.00	45.00	-1	5,165	-0.02%
2020/12/16	7	45.57	4	45.53	45.30	3	5,161	0.06%
2020/12/15	26.3	45.28	22	45.20	45.15	4.3	5,109	0.08%
2020/12/14	7	47.41	6	47.73	47.40	1	4,874	0.02%
2020/12/11	4	47.40	6	46.70	46.95	-2	4,843	-0.04%
2020/12/10	19	48.92	13	49.05	48.25	6	4,790	0.13%
2020/12/09	6	51.00	14	50.89	51.00	-8	4,654	-0.17%
2020/12/08	3	49.53	7	49.50	50.20	-4	4,480	-0.09%
2020/12/07	18	50.81	27	51.00	50.80	-9	4,324	-0.21%
2020/12/04	17.4	48.93	31	48.98	48.75	-13.6	3,916	-0.35%
2020/12/03	26	48.40	5	47.68	47.50	21	3,684	0.57%
2020/12/02	7	45.65	7	45.55	46.45	0	3,307	0.00%
2020/12/01	0	0.00	3	45.45	45.50	-3	3,232	-0.09%
2020/11/30	1	45.20	3	45.35	45.20	-2	3,333	-0.06%
2020/11/27	26.6	46.01	24	46.21	45.75	2.6	3,579	0.07%
2020/11/26	1	44.35	8	43.86	44.35	-7	3,259	-0.21%
2020/11/25	0	0.00	1	43.60	43.75	-1	3,232	-0.03%
2020/11/24	5	44.24	8	44.35	43.90	-3	3,200	-0.09%
2020/11/23	20	44.98	6	44.90	44.80	14	3,145	0.45%
2020/11/20	7	43.23	11	43.34	43.70	-4	2,993	-0.13%
2020/11/19	2	42.50	1	42.50	42.50	1	2,942	0.03%
2020/11/12	7	42.90	0	0.00	42.55	7	3,059	0.23%
2020/11/11	1	42.80	0	0.00	42.80	1	3,120	0.03%
2020/11/10	11	42.70	36	42.63	42.50	-25	3,138	-0.80%
2020/11/09	2	42.25	1	42.35	42.35	1	3,181	0.03%
2020/11/06	1	42.00	1	42.20	41.90	0	3,206	0.00%
2020/11/05	1	41.75	1	41.95	41.80	0	3,263	0.00%
2020/11/04	11	41.71	1	41.70	41.70	10	3,371	0.30%
2020/11/03	21	41.73	1	41.65	41.65	20	3,397	0.59%
2020/10/30	0	0.00	1	41.85	41.40	-1	3,457	-0.03%
2020/10/29	2	41.58	3	41.37	42.20	-1	3,572	-0.03%
2020/10/28	3	42.53	1	42.10	42.10	2	3,609	0.06%
2020/10/23	2	43.50	2	43.80	43.95	0	3,731	0.00%
2020/10/22	2	43.38	0	0.00	43.50	2	3,787	0.05%
2020/10/16	1	45.20	0	0.00	45.30	1	3,780	0.03%
2020/10/14	6	46.76	2	46.63	46.50	4	3,768	0.11%
2020/10/13	1	45.55	0	0.00	45.85	1	3,693	0.03%
2020/10/12	2	46.55	0	0.00	45.50	2	3,642	0.05%
2020/10/07	10	44.85	10	44.55	44.55	0	3,507	0.00%
2020/10/05	0	0.00	1	42.60	42.80	-1	3,508	-0.03%
2020/09/30	0	0.00	1	41.00	41.80	-1	3,659	-0.03%
2020/09/28	1	41.70	3	41.22	41.70	-2	4,303	-0.05%
2020/09/25	2	41.00	1	41.65	40.90	1	4,341	0.02%
2020/09/24	0	0.00	1	42.55	42.05	-1	4,396	-0.02%
2020/09/23	1	43.75	1	43.95	43.75	0	4,394	0.00%
2020/09/22	1	44.05	0	0.00	44.00	1	4,399	0.02%
2020/09/18	0	0.00	20	45.20	45.20	-20	4,321	-0.46%
2020/09/17	1	45.45	0	0.00	45.25	1	4,319	0.02%
2020/09/16	0	0.00	1	45.70	45.30	-1	4,300	-0.02%
2020/09/15	4	45.50	0	0.00	45.00	4	4,317	0.09%
2020/09/14	20	44.40	2	44.45	44.80	18	4,231	0.43%
2020/09/11	1	43.20	5	43.25	43.10	-4	4,186	-0.10%
2020/09/08	1	44.95	3	44.95	44.75	-2	4,132	-0.05%
2020/09/07	0	0.00	2	45.28	44.75	-2	4,107	-0.05%
2020/09/04	1	44.50	0	0.00	44.90	1	4,073	0.02%
2020/09/03	10	45.77	6	45.33	45.50	4	4,036	0.10%
2020/09/02	19	46.90	17	46.70	46.60	2	3,899	0.05%
2020/08/25	0	0.00	1	43.65	43.80	-1	3,756	-0.03%
2020/08/24	1	42.75	1	42.85	42.85	0	3,777	0.00%
2020/08/21	3	42.98	2	42.98	43.05	1	3,855	0.03%
2020/08/20	3	42.33	3	42.70	42.55	0	3,846	0.00%
2020/08/19	4	44.73	4	44.38	44.00	0	3,804	0.00%
2020/08/18	9	46.36	10	46.11	45.65	-1	3,761	-0.03%
2020/08/17	1	45.10	1	45.75	46.65	0	3,716	0.00%
2020/08/14	1	45.50	0	0.00	45.60	1	3,649	0.03%
2020/08/13	7	46.36	12	46.54	45.95	-5	3,628	-0.14%
2020/08/12	3	45.28	1	45.40	45.15	2	3,551	0.06%
2020/08/11	9	45.42	3	45.10	44.95	6	3,516	0.17%
2020/08/10	3	47.37	25	47.39	47.30	-22	3,459	-0.64%
2020/08/07	3	46.55	1	46.60	47.10	2	3,354	0.06%
2020/08/06	0	0.00	4	46.78	46.00	-4	3,321	-0.12%
2020/08/05	11	47.03	8	47.04	47.00	3	3,283	0.09%
2020/08/04	22	47.53	12	47.89	47.00	10	3,286	0.30%
2020/08/03	7	46.43	7	46.12	46.40	0	3,226	0.00%
2020/07/31	7	45.92	12	45.98	46.30	-5	3,255	-0.15%
2020/07/30	0	0.00	1	46.00	46.00	-1	3,211	-0.03%
2020/07/29	12	44.53	9	44.26	44.95	3	3,135	0.10%
2020/07/28	6	43.90	5	44.43	42.70	1	3,103	0.03%
2020/07/27	2	43.90	4	43.36	44.00	-2	3,047	-0.07%
2020/07/24	3	43.78	5	43.27	42.70	-2	3,010	-0.07%
2020/07/23	2	44.05	3	44.35	44.20	-1	2,999	-0.03%
2020/07/22	1	43.45	0	0.00	44.60	1	2,977	0.03%
2020/07/21	1	43.55	1	43.25	43.20	0	2,941	0.00%
2020/07/20	2	43.18	1	43.30	43.25	1	2,928	0.03%
2020/07/17	2	42.93	6	43.04	43.00	-4	2,887	-0.14%
2020/07/16	1	42.15	5	42.02	42.30	-4	2,866	-0.14%
2020/07/15	5	42.29	2	42.00	41.70	3	2,861	0.10%
2020/07/14	2	43.53	1	43.90	43.30	1	2,902	0.03%
2020/07/13	6	43.88	5	44.13	43.80	1	2,906	0.03%
2020/07/10	14	44.36	12	44.33	43.70	2	2,895	0.07%
2020/07/09	14	46.31	6	47.43	45.55	8	2,814	0.28%
2020/07/08	37	48.12	32	48.44	47.45	5	2,649	0.19%
2020/07/07	4	43.59	5	45.13	45.35	-1	2,235	-0.04%
2020/07/06	2	40.98	2	40.75	41.25	0	2,022	0.00%
2020/07/03	4	40.96	3	41.03	40.85	1	1,990	0.05%
2020/07/02	3	40.33	3	40.10	40.40	0	1,919	0.00%
2020/07/01	2	39.75	1	39.60	39.30	1	1,904	0.05%
2020/06/30	1	38.60	1	38.50	38.70	0	1,921	0.00%
2020/06/29	1	38.60	0	0.00	38.35	1	1,924	0.05%
2020/06/24	2	38.85	2	39.03	38.75	0	1,917	0.00%
2020/06/22	1	40.00	0	0.00	38.70	1	1,906	0.05%
2020/06/19	2	38.63	2	39.05	39.20	0	1,867	0.00%
2020/06/18	4	38.50	0	0.00	38.35	4	1,857	0.22%
2020/06/17	1	38.90	0	0.00	38.45	1	1,857	0.05%
2020/06/16	0	0.00	1	38.20	38.20	-1	1,870	-0.05%
2020/06/15	1	38.30	4	37.91	37.65	-3	1,892	-0.16%
2020/06/12	1	37.90	10	37.70	38.00	-9	1,895	-0.47%
2020/06/11	2	38.85	0	0.00	38.20	2	1,906	0.10%
2020/06/09	1	39.75	0	0.00	39.40	1	1,938	0.05%
2020/06/08	1	40.10	1	39.80	39.55	0	1,954	0.00%
2020/06/05	3	40.15	13	40.07	40.10	-10	1,936	-0.52%
2020/06/04	0	0.00	3	39.15	38.95	-3	1,896	-0.16%
2020/06/03	2	38.73	0	0.00	38.75	2	2,000	0.10%
2020/06/02	3	38.67	1	38.40	38.30	2	2,014	0.10%
2020/06/01	2	38.80	0	0.00	38.40	2	2,002	0.10%
2020/05/29	4	39.11	3	39.00	39.05	1	1,963	0.05%
2020/05/28	1	38.50	9	38.97	38.95	-8	1,932	-0.41%
2020/05/27	10	38.05	0	0.00	38.15	10	1,846	0.54%
2020/05/21	2	36.90	0	0.00	36.95	2	1,780	0.11%
2020/05/20	3	35.93	2	35.85	35.85	1	1,783	0.06%
2020/05/15	8	36.55	0	0.00	36.00	8	1,816	0.44%
2020/05/14	4	37.33	0	0.00	36.85	4	1,798	0.22%
2020/05/12	1	38.00	0	0.00	38.15	1	1,772	0.06%
2020/05/11	4	38.80	0	0.00	38.30	4	1,763	0.23%
2020/05/08	1	39.20	1	39.40	39.15	0	1,720	0.00%
2020/05/07	0	0.00	2	39.35	39.15	-2	1,648	-0.12%
2020/05/06	0	0.00	2	37.60	37.40	-2	1,566	-0.13%
2020/05/04	0	0.00	5	36.40	36.25	-5	1,529	-0.33%
2020/04/29	0	0.00	1	37.20	37.30	-1	1,523	-0.07%
2020/04/28	6	37.04	0	0.00	36.85	6	1,526	0.39%
2020/04/22	0	0.00	1	34.60	35.60	-1	1,564	-0.06%
2020/04/21	0	0.00	1	36.90	35.15	-1	1,563	-0.06%
2020/04/17	2	38.10	1	38.15	37.25	1	1,546	0.06%
2020/04/14	1	34.45	1	34.70	34.75	0	1,400	0.00%
2020/04/13	2	35.05	8	34.70	34.00	-6	1,394	-0.43%
2020/04/09	3	34.75	0	0.00	34.15	3	1,431	0.21%
2020/04/08	3	34.90	1	34.60	34.95	2	1,466	0.14%
2020/04/07	1	34.75	0	0.00	34.35	1	1,448	0.07%
2020/04/06	0	0.00	3	32.88	33.65	-3	1,434	-0.21%
2020/04/01	3	32.60	0	0.00	33.05	3	1,427	0.21%
2020/03/27	1	30.95	14	31.82	30.75	-13	1,452	-0.90%
2020/03/25	1	30.90	0	0.00	30.60	1	1,441	0.07%
2020/03/23	2	28.15	0	0.00	28.10	2	1,423	0.14%
2020/03/20	3	28.32	3	28.93	29.15	0	1,424	0.00%
2020/03/18	12	30.90	3	30.65	30.20	9	1,403	0.64%
2020/03/17	3	30.30	0	0.00	30.20	3	1,399	0.21%
2020/03/13	1	34.40	0	0.00	35.00	1	1,369	0.07%
2020/03/12	1	38.80	5	39.82	38.20	-4	1,354	-0.30%
2020/03/11	0	0.00	2	42.65	41.40	-2	1,335	-0.15%
2020/03/10	11	42.12	24	42.21	42.20	-13	1,331	-0.98%
2020/03/09	30	45.15	11	44.07	43.40	19	1,310	1.45%
2020/03/06	2	42.58	9	42.91	42.90	-7	1,193	-0.59%
2020/03/05	2	41.88	1	41.90	42.00	1	1,213	0.08%
2020/03/04	0	0.00	2	41.40	41.45	-2	1,459	-0.14%
2020/03/03	1	41.50	0	0.00	41.40	1	1,469	0.07%
2020/03/02	3	40.40	0	0.00	41.15	3	1,498	0.20%
2020/02/27	1	41.85	12	41.28	41.45	-11	1,534	-0.72%
2020/02/26	2	42.45	0	0.00	42.10	2	1,528	0.13%
2020/02/25	2	42.85	0	0.00	42.90	2	1,527	0.13%
2020/02/21	2	43.35	2	43.30	43.30	0	1,537	0.00%
2020/02/20	16	44.32	15	44.32	44.10	1	1,556	0.06%
2020/02/10	1	40.65	1	40.70	40.60	0	1,588	0.00%
2020/02/07	1	42.60	0	0.00	41.80	1	1,589	0.06%
2020/02/04	2	40.60	0	0.00	41.45	2	1,628	0.12%
2020/01/30	1	41.30	0	0.00	41.45	1	1,790	0.06%
2020/01/17	1	46.20	1	46.10	46.10	0	1,778	0.00%
2020/01/15	2	46.05	0	0.00	46.10	2	1,805	0.11%
2020/01/09	1	46.45	1	46.40	46.10	0	1,914	0.00%
2020/01/08	0	0.00	2	46.25	46.10	-2	1,972	-0.10%
2020/01/07	1	46.55	0	0.00	46.25	1	1,999	0.05%
2020/01/06	3	46.68	4	46.63	46.50	-1	2,008	-0.05%
2020/01/03	1	47.45	4	47.66	47.20	-3	2,008	-0.15%
2020/01/02	4	48.00	2	48.03	48.40	2	1,967	0.10%
2019/12/30	0	0.00	1.3	47.34	47.10	-1.3	1,936	-0.07%
2019/12/26	2	47.15	2	47.23	47.25	0	1,921	0.00%
2019/12/25	2	46.95	0	0.00	47.00	2	1,941	0.10%
2019/12/24	8	47.31	7	47.16	47.00	1	1,937	0.05%
2019/12/23	2	46.45	1	46.55	46.55	1	1,898	0.05%
2019/12/20	1	46.70	1	46.60	46.60	0	1,898	0.00%
2019/12/18	1	46.90	1	46.95	47.00	0	1,934	0.00%
2019/12/17	3	46.88	3	46.92	46.85	0	1,952	0.00%
2019/12/16	1	46.90	1	46.80	46.80	0	1,961	0.00%
2019/12/11	0	0.00	1	46.60	46.60	-1	1,972	-0.05%
2019/12/09	1	47.75	3	47.62	47.30	-2	2,025	-0.10%
2019/12/06	3	47.20	3	47.27	47.10	0	2,110	0.00%
2019/12/05	0	0.00	1	47.20	46.70	-1	2,159	-0.05%
2019/12/04	2	46.28	2	46.40	46.35	0	2,182	0.00%
2019/12/03	4	46.64	2	46.60	46.65	2	2,211	0.09%
2019/12/02	3	46.77	4	47.26	46.40	-1	2,217	-0.05%
2019/11/29	45	50.18	37	49.39	48.35	8	2,186	0.37%
2019/11/27	2	47.70	6	47.57	47.50	-4	2,020	-0.20%
2019/11/26	0	0.00	1	47.70	47.25	-1	2,061	-0.05%
2019/11/25	2	47.25	2	47.60	47.70	0	2,041	0.00%
2019/11/22	4	46.63	3	46.77	46.75	1	2,035	0.05%
2019/11/20	2	46.83	1	46.75	46.75	1	2,194	0.05%
2019/11/19	0	0.00	2	47.80	47.45	-2	2,202	-0.09%
2019/11/18	1	48.00	1	47.95	47.95	0	2,206	0.00%
2019/11/15	2	47.23	21	47.30	47.45	-19	2,238	-0.85%
2019/11/14	1	47.00	2	46.98	46.75	-1	2,228	-0.04%
2019/11/13	3	46.75	1	46.65	46.65	2	2,240	0.09%
2019/11/12	10	46.50	1	46.80	46.65	9	2,247	0.40%
2019/11/11	0	0.00	2	46.58	46.30	-2	2,258	-0.09%
2019/11/08	6	46.83	2	46.95	47.05	4	2,247	0.18%
2019/11/07	1	46.50	3	46.10	45.95	-2	2,238	-0.09%
2019/11/06	4	47.00	2	47.05	46.60	2	2,239	0.09%
2019/11/05	17	47.28	6	47.33	47.20	11	2,238	0.49%
2019/11/04	1	47.20	1	47.15	47.15	0	2,240	0.00%
2019/11/01	5	46.53	4	46.45	46.70	1	2,238	0.04%
2019/10/31	7	47.04	15	46.79	46.50	-8	2,265	-0.35%
2019/10/30	2	46.93	2	47.43	47.50	0	2,249	0.00%
2019/10/29	6	47.90	13	48.13	47.25	-7	2,313	-0.30%
2019/10/28	7	48.48	6.1	48.61	48.35	0.9	2,408	0.04%
2019/10/25	7	49.89	2	50.10	49.85	5	2,298	0.22%
2019/10/24	3	49.27	2	49.63	49.60	1	2,285	0.04%
2019/10/23	2	49.50	7	49.64	49.15	-5	2,286	-0.22%
2019/10/22	12	49.45	6	49.95	49.40	6	2,297	0.26%
2019/10/21	3	48.40	3.1	49.13	49.20	-0.1	2,288	0.00%
2019/10/18	5	49.19	6.6	49.20	48.85	-1.6	2,296	-0.07%
2019/10/17	2	50.50	1.3	50.62	50.40	0.7	2,276	0.03%
2019/10/16	2	50.90	3	50.93	50.30	-1	2,269	-0.04%
2019/10/15	8	51.10	6.2	51.02	51.10	1.8	2,248	0.08%
2019/10/14	1	50.40	8	50.55	50.40	-7	2,197	-0.32%
2019/10/09	6	49.75	4	49.84	49.60	2	2,173	0.09%
2019/10/08	7	49.41	6	49.64	49.20	1	2,168	0.05%
2019/10/07	0	0.00	1	50.70	50.00	-1	2,207	-0.05%
2019/10/02	1	49.40	3	49.62	49.60	-2	2,229	-0.09%
2019/10/01	2	49.58	0	0.00	49.80	2	2,251	0.09%
2019/09/27	2	48.23	3	48.68	48.60	-1	2,287	-0.04%
2019/09/26	1	50.20	2	50.20	49.95	-1	2,269	-0.04%
2019/09/25	4	50.28	2	49.93	50.40	2	2,273	0.09%
2019/09/23	0	0.00	1	51.20	50.80	-1	2,285	-0.04%
2019/09/20	3	51.30	4	51.20	51.00	-1	2,277	-0.04%
2019/09/19	5	50.02	3	49.78	50.40	2	2,242	0.09%
2019/09/18	1	50.10	2.3	50.81	50.10	-1.3	2,222	-0.06%
2019/09/17	3	50.77	1.7	50.54	50.50	1.3	2,209	0.06%
2019/09/16	2	50.60	2.2	50.47	50.40	-0.2	2,237	-0.01%
2019/09/12	11	52.21	10	52.08	51.40	1	2,244	0.04%
2019/09/11	0	0.00	3.2	51.89	51.80	-3.2	2,229	-0.15%
2019/09/10	2	51.40	1.3	51.82	51.30	0.7	2,204	0.03%
2019/09/09	2	53.00	3	53.03	52.80	-1	2,163	-0.05%
2019/09/06	1	52.40	6	52.08	51.80	-5	2,061	-0.24%
2019/09/05	2	52.20	0	0.00	51.80	2	1,994	0.10%
2019/09/04	3	51.37	3	51.53	51.70	0	1,959	0.00%
2019/09/03	1	51.10	0	0.00	50.80	1	1,935	0.05%
2019/09/02	4	51.18	3	51.37	51.50	1	1,913	0.05%
2019/08/30	23	51.98	49.9	51.54	50.90	-26.9	1,883	-1.43%
2019/08/29	27	51.01	3	50.73	51.30	24	1,798	1.33%
2019/08/28	0	0.00	2	49.80	49.60	-2	1,747	-0.11%
2019/08/27	3	50.57	3	50.08	49.95	0	1,732	0.00%
2019/08/26	6	50.17	5	50.16	49.90	1	1,703	0.06%
2019/08/23	11	50.17	8	50.54	50.80	3	1,647	0.18%
2019/08/22	3	49.22	5	49.42	49.30	-2	1,548	-0.13%
2019/08/21	2	49.48	3	49.27	49.30	-1	1,529	-0.07%
2019/08/20	7	49.28	7	49.44	49.50	0	1,515	0.00%
2019/08/19	1	47.70	2	48.05	47.90	-1	1,449	-0.07%
2019/08/16	2	46.90	1	47.30	47.50	1	1,457	0.07%
2019/08/15	5	46.43	8.5	46.35	46.20	-3.5	1,443	-0.24%
2019/08/14	5	46.80	4	46.69	46.95	1	1,443	0.07%
2019/08/13	3	45.82	3.5	46.06	45.80	-0.5	1,430	-0.03%
2019/08/12	2	46.38	0	47.00	46.30	2	1,429	0.14%
2019/08/08	3	47.80	2	47.93	48.30	1	1,416	0.07%
2019/08/07	4	47.86	4	47.76	47.00	0	1,402	0.00%
2019/08/06	2	45.78	2	46.48	47.80	0	1,405	0.00%
2019/08/05	4	47.61	5	47.67	47.30	-1	1,407	-0.07%
2019/08/02	3	48.25	10	47.61	47.30	-7	1,407	-0.50%
2019/08/01	2	48.80	3	49.13	49.45	-1	1,378	-0.07%
2019/07/31	16	50.25	16	50.40	49.70	0	1,375	0.00%
2019/07/30	25	52.88	15	52.47	52.00	10	1,298	0.77%
2019/07/29	2	51.00	2	51.00	51.80	0	1,175	0.00%
2019/07/26	4	51.25	1	51.30	51.30	3	1,160	0.26%
2019/07/25	6	51.80	7	51.80	51.90	-1	1,136	-0.09%
2019/07/24	4	51.43	1.5	51.63	51.70	2.5	1,129	0.22%
2019/07/23	0	0.00	4	50.80	50.40	-4	1,132	-0.35%
2019/07/22	2	50.85	0.2	50.80	51.00	1.8	1,122	0.16%
2019/07/19	8	50.63	1	49.95	51.20	7	1,111	0.63%
2019/07/18	1.3	49.35	2	48.98	49.20	-0.7	1,060	-0.07%
2019/07/17	1	49.50	2	50.00	49.55	-1	1,067	-0.09%
2019/07/16	2	49.95	15.1	50.06	49.95	-13.1	1,086	-1.20%
2019/07/15	3	50.70	1	50.40	50.60	2	1,094	0.18%
2019/07/12	7	50.16	0.5	50.00	50.10	6.5	1,104	0.59%
2019/07/11	4	49.86	2.5	50.22	50.30	1.5	1,112	0.13%
2019/07/10	12	49.29	2	47.93	49.60	10	1,085	0.92%
2019/07/09	2	47.73	2.5	47.74	47.20	-0.5	1,049	-0.05%
2019/07/08	0	0.00	1	48.05	47.95	-1	1,062	-0.09%
2019/07/05	1	48.25	0	0.00	48.20	1	1,087	0.09%
2019/07/04	4	48.28	4	48.15	48.50	0	1,129	0.00%
2019/07/03	3	47.25	3	47.38	47.00	0	1,106	0.00%
2019/07/02	3	48.12	0	0.00	48.20	3	1,135	0.26%
2019/07/01	1	46.05	1	46.75	48.00	0	1,149	0.00%
2019/06/28	0	0.00	1	45.40	45.15	-1	1,140	-0.09%
2019/06/27	2	45.93	2	46.00	45.85	0	1,161	0.00%
2019/06/24	4	45.63	3	45.67	45.80	1	1,230	0.08%
2019/06/21	8	45.92	8	45.93	45.65	0	1,287	0.00%
2019/06/20	2	44.80	4	45.23	45.60	-2	1,281	-0.16%
2019/06/19	2	43.68	2	43.65	44.00	0	1,386	0.00%
2019/06/18	1	43.35	1	43.75	43.30	0	1,482	0.00%
2019/06/17	1	43.45	1	43.45	43.40	0	1,560	0.00%
2019/06/14	1	44.55	0	0.00	44.10	1	1,784	0.06%
2019/06/12	1	44.05	1	44.50	44.35	0	1,849	0.00%
2019/06/11	6	44.54	8	44.35	44.25	-2	1,861	-0.11%
2019/06/10	3	43.40	1	43.40	43.25	2	1,856	0.11%
2019/06/06	8	43.93	9	43.37	42.85	-1	1,900	-0.05%
2019/06/05	0	0.00	1	44.45	44.10	-1	1,899	-0.05%
2019/06/04	3	44.02	2	44.38	43.60	1	1,912	0.05%
2019/06/03	2	44.08	4	44.00	44.15	-2	1,921	-0.10%
2019/05/31	2	44.18	3	44.13	44.35	-1	1,935	-0.05%
2019/05/30	3	42.85	3	42.85	43.00	0	1,960	0.00%
2019/05/29	4	42.80	4	42.95	42.60	0	1,960	0.00%
2019/05/28	3	44.35	3	44.38	44.05	0	1,972	0.00%
2019/05/27	4	44.34	7	44.58	44.05	-3	2,027	-0.15%
2019/05/24	4.9	45.21	4	45.16	45.60	0.9	2,048	0.04%
2019/05/23	11	46.31	8	45.16	44.50	3	2,126	0.14%
2019/05/22	3.1	45.70	4	45.45	45.95	-0.9	2,214	-0.04%
2019/05/21	6	44.73	5	45.13	45.75	1	2,226	0.04%
2019/05/20	3	44.37	5	44.52	44.20	-2	2,230	-0.09%
2019/05/17	4	45.04	3	45.33	45.00	1	2,251	0.04%
2019/05/16	3	45.53	3	45.62	45.00	0	2,308	0.00%
2019/05/15	4	46.96	5	47.00	46.80	-1	2,358	-0.04%
2019/05/14	7	46.06	7	46.17	46.60	0	2,434	0.00%
2019/05/13	7	47.29	6	46.73	46.60	1	2,476	0.04%
2019/05/10	6	47.41	6	47.62	47.95	0	2,492	0.00%
2019/05/09	4	47.61	4	47.60	47.15	0	2,493	0.00%
2019/05/07	1	49.10	1	49.10	48.95	0	2,495	0.00%
2019/05/06	4	48.36	5	48.00	48.00	-1	2,520	-0.04%
2019/05/03	4	49.84	4	49.95	50.20	0	2,542	0.00%
2019/05/02	1	49.25	1	49.30	49.25	0	2,559	0.00%
2019/04/30	2	48.65	2	48.63	49.00	0	2,609	0.00%
2019/04/29	2	48.60	2	48.75	48.10	0	2,845	0.00%
2019/04/26	0	0.00	1	50.80	50.80	-1	2,894	-0.03%
2019/04/25	6	51.82	5	51.98	51.40	1	2,978	0.03%
2019/04/24	1	51.20	1	52.40	51.20	0	3,042	0.00%
2019/04/23	4	52.25	3	52.33	51.90	1	3,045	0.03%
2019/04/22	4	51.95	4	52.08	52.70	0	3,037	0.00%
2019/04/19	7	51.07	7	50.97	50.80	0	3,017	0.00%
2019/04/18	4	50.75	2	51.10	50.40	2	3,009	0.07%
2019/04/17	4	51.83	4	51.65	51.40	0	3,023	0.00%
2019/04/16	6	50.60	5	50.62	51.00	1	3,014	0.03%
2019/04/15	5	51.30	6	51.37	51.00	-1	2,996	-0.03%
2019/04/12	6	51.40	8	51.26	50.90	-2	2,998	-0.07%
2019/04/11	2	52.40	3	52.97	52.30	-1	2,988	-0.03%
2019/04/10	7	54.57	7	54.96	54.00	0	2,958	0.00%
2019/04/09	4	53.55	4	53.55	53.90	0	2,891	0.00%
2019/04/08	2	53.20	22	53.14	53.40	-20	2,873	-0.70%
2019/04/03	4	52.80	1	52.90	52.70	3	2,836	0.11%
2019/04/02	2	52.30	3	52.10	51.80	-1	2,817	-0.04%
2019/04/01	2	51.60	3	51.57	51.90	-1	2,802	-0.04%
2019/03/29	1	51.80	1	52.00	51.80	0	2,776	0.00%
2019/03/28	7	52.20	5	51.82	51.40	2	2,767	0.07%
2019/03/27	0	0.00	1	51.70	51.90	-1	2,734	-0.04%
2019/03/26	23	52.27	2	52.55	52.00	21	2,714	0.77%
2019/03/25	3	51.37	1	51.80	51.00	2	2,657	0.08%
2019/03/22	10	53.54	12	53.58	52.50	-2	2,627	-0.08%
2019/03/21	5	53.36	7	53.61	53.60	-2	2,509	-0.08%
2019/03/20	4	51.88	4	52.28	53.00	0	2,412	0.00%
2019/03/19	11	51.44	20	51.51	51.90	-9	2,367	-0.38%
2019/03/18	6	49.09	6	48.93	49.20	0	2,145	0.00%
2019/03/15	5	48.71	3	48.82	48.25	2	2,131	0.09%
2019/03/14	2	48.60	3	48.42	48.00	-1	2,126	-0.05%
2019/03/13	2	48.10	2	48.00	48.30	0	2,142	0.00%
2019/03/12	6	48.37	5	48.52	48.10	1	2,173	0.05%
2019/03/11	1	47.35	0	0.00	47.35	1	2,153	0.05%
2019/03/08	1	46.75	1	46.80	46.90	0	2,208	0.00%
2019/03/07	0	0.00	1	48.30	47.40	-1	2,266	-0.04%
2019/03/06	2	48.08	3	48.08	48.10	-1	2,397	-0.04%
2019/03/05	3	48.38	3	48.48	48.30	0	2,490	0.00%
2019/03/04	1	47.65	1	47.60	47.90	0	2,501	0.00%
2019/02/27	0	0.00	1	47.30	47.35	-1	2,509	-0.04%
2019/02/26	10	48.70	10	48.69	48.10	0	2,515	0.00%
2019/02/25	7	48.12	1	48.90	48.15	6	2,509	0.24%
2019/02/22	6	48.90	5	49.16	48.45	1	2,497	0.04%
2019/02/21	9	48.66	11	48.78	49.80	-2	2,425	-0.08%
2019/02/20	5	47.45	3	47.45	47.60	2	2,324	0.09%
2019/02/19	3	46.83	3	46.92	46.80	0	2,312	0.00%
2019/02/18	3	47.43	5	46.98	46.60	-2	2,297	-0.09%
2019/02/15	9	48.33	20	48.64	47.35	-11	2,274	-0.48%
2019/02/14	5	48.39	3	48.02	48.35	2	2,210	0.09%
2019/02/13	9	48.08	8	48.07	48.60	1	2,158	0.05%
2019/02/12	6	46.65	5	46.93	47.45	1	2,079	0.05%
2019/02/11	1	46.35	1	45.70	45.60	0	2,032	0.00%
2019/01/30	1	46.60	1	47.15	46.10	0	2,009	0.00%
2019/01/29	0	0.00	1	46.85	46.50	-1	2,013	-0.05%
2019/01/28	1	47.65	0	0.00	47.75	1	2,005	0.05%
2019/01/25	6	48.09	8	48.21	47.50	-2	2,017	-0.10%
2019/01/24	9	47.87	8	47.83	47.50	1	1,998	0.05%
2019/01/23	7	46.75	8	46.83	46.90	-1	1,972	-0.05%
2019/01/22	18	47.26	19	47.35	47.50	-1	1,954	-0.05%
2019/01/21	47	49.22	36	48.91	48.15	11	1,914	0.57%
2019/01/18	8	45.78	8	46.16	46.80	0	1,678	0.00%
2019/01/17	14	45.44	29	45.97	44.00	-15	1,608	-0.93%
2019/01/16	22	44.33	12	44.06	45.20	10	1,529	0.65%
2019/01/15	1	41.20	2	41.23	41.85	-1	1,464	-0.07%
2019/01/14	7	41.63	6	41.28	41.05	1	1,479	0.07%
2019/01/11	2	41.75	3	41.93	41.75	-1	1,492	-0.07%
2019/01/10	4	41.93	2	41.85	41.95	2	1,493	0.13%
2019/01/09	6	41.68	6	41.87	42.20	0	1,493	0.00%
2019/01/08	1	39.70	0	0.00	40.65	1	1,472	0.07%
2019/01/07	1	39.55	3	39.53	39.30	-2	1,484	-0.13%
2019/01/04	9	38.02	8	38.13	38.75	1	1,520	0.07%
2019/01/03	5	38.31	4	38.73	37.80	1	1,530	0.07%
2019/01/02	1	39.90	1	39.80	39.35	0	1,530	0.00%
2018/12/28	1	40.00	1	39.90	39.70	0	1,539	0.00%
2018/12/27	4	40.43	7	40.46	39.80	-3	1,556	-0.19%
2018/12/26	5	40.39	4	40.45	39.60	1	1,571	0.06%
2018/12/25	5	40.04	6	40.34	40.50	-1	1,577	-0.06%
2018/12/24	5	40.94	4	41.10	41.40	1	1,572	0.06%
2018/12/22	4	40.19	4	40.03	40.35	0	1,565	0.00%
2018/12/21	5	39.43	4	39.59	39.90	1	1,572	0.06%
2018/12/20	2	39.98	2	40.55	39.20	0	1,569	0.00%
2018/12/19	4	41.16	5	41.22	40.90	-1	1,569	-0.06%
2018/12/18	4	40.71	2	41.00	41.00	2	1,578	0.13%
2018/12/17	1	41.10	1	41.20	41.10	0	1,583	0.00%
2018/12/14	5	41.38	8	41.59	41.40	-3	1,594	-0.19%
2018/12/13	4	42.29	4	42.43	42.50	0	1,606	0.00%
2018/12/12	11	43.17	11	43.28	42.90	0	1,618	0.00%
2018/12/11	4	42.06	3	42.05	42.05	1	1,607	0.06%
2018/12/10	12	41.14	10	41.22	41.00	2	1,629	0.12%
2018/12/07	7	43.30	7	43.61	42.80	0	1,620	0.00%
2018/12/06	13	43.98	12	43.92	43.80	1	1,620	0.06%
2018/12/05	6	46.58	11	46.35	45.90	-5	1,601	-0.31%
2018/12/04	7	48.64	6	48.58	48.30	1	1,574	0.06%
2018/12/03	12	48.75	7	48.89	48.45	5	1,569	0.32%
2018/11/30	10	47.97	12	48.16	48.45	-2	1,534	-0.13%
2018/11/29	18	47.92	19	47.90	49.20	-1	1,471	-0.07%
2018/11/28	22	43.67	24	43.77	45.40	-2	1,334	-0.15%
2018/11/27	11	40.95	9	41.14	41.55	2	1,233	0.16%
2018/11/26	11	39.20	11	39.26	39.70	0	1,199	0.00%
2018/11/23	12	38.70	14	38.64	38.25	-2	1,185	-0.17%
2018/11/22	14	39.57	13	39.84	39.25	1	1,166	0.09%
2018/11/21	4	38.04	6	38.16	38.00	-2	1,130	-0.18%
2018/11/20	1	37.95	1	37.90	37.90	0	1,124	0.00%
2018/11/19	6	38.14	6	38.16	38.40	0	1,123	0.00%
2018/11/16	7	36.85	4	36.95	37.00	3	1,121	0.27%
2018/11/14	4	36.81	4	36.90	36.55	0	1,196	0.00%
2018/11/13	1	35.70	1	36.00	36.25	0	1,250	0.00%
2018/11/09	3	36.97	4	37.08	37.10	-1	1,252	-0.08%
2018/11/08	3	37.73	6	37.97	37.40	-3	1,262	-0.24%
2018/11/07	15	37.61	14	37.41	37.90	1	1,267	0.08%
2018/11/06	12	37.53	14	37.49	36.10	-2	1,282	-0.16%
2018/11/05	13	38.48	15	38.48	38.30	-2	1,284	-0.16%
2018/11/02	7	38.31	9	38.62	38.25	-2	1,284	-0.16%
2018/11/01	8	37.13	8	37.34	37.70	0	1,268	0.00%
2018/10/31	15	35.62	17	35.46	36.45	-2	1,261	-0.16%
2018/10/30	9	33.90	8	33.97	33.85	1	1,245	0.08%
2018/10/29	12	33.69	13	33.65	34.60	-1	1,243	-0.08%
2018/10/26	10	33.91	11	33.75	33.60	-1	1,251	-0.08%
2018/10/25	10	34.53	8	34.71	34.45	2	1,270	0.16%
2018/10/24	8	36.21	10	36.36	36.25	-2	1,284	-0.16%
2018/10/23	9	37.69	4	37.84	36.85	5	1,309	0.38%
2018/10/22	9	39.30	9	39.39	39.20	0	1,338	0.00%
2018/10/19	6	36.38	8	37.05	39.50	-2	1,313	-0.15%
2018/10/18	9	36.67	7	36.69	37.00	2	1,297	0.15%
2018/10/17	6	36.11	5	36.08	36.10	1	1,286	0.08%
2018/10/16	3	36.33	4	36.14	35.80	-1	1,282	-0.08%
2018/10/15	8	35.59	9	35.83	35.75	-1	1,276	-0.08%
2018/10/12	11	34.35	15	34.46	34.85	-4	1,281	-0.31%
2018/10/11	7	34.55	4	34.53	34.50	3	1,246	0.24%
2018/10/09	6	38.75	7	38.99	38.30	-1	1,228	-0.08%
2018/10/08	4	39.29	4	39.65	40.10	0	1,222	0.00%
2018/10/05	7	39.82	8	39.88	39.30	-1	1,232	-0.08%
2018/10/04	7	41.57	5	41.38	41.20	2	1,220	0.16%
2018/10/03	6	43.67	3	43.82	42.80	3	1,210	0.25%
2018/10/01	3	44.52	2	44.63	44.85	1	1,207	0.08%
2018/09/28	4	44.81	3	44.70	44.35	1	1,220	0.08%
2018/09/27	1	44.90	2	44.68	44.60	-1	1,217	-0.08%
2018/09/26	3	45.12	4	45.20	44.80	-1	1,231	-0.08%
2018/09/25	6	45.04	5	45.13	45.35	1	1,243	0.08%
2018/09/21	3	43.57	3	44.00	44.20	0	1,243	0.00%
2018/09/20	3	43.83	2	44.18	43.80	1	1,259	0.08%
2018/09/19	5	44.49	4	44.44	44.65	1	1,257	0.08%
2018/09/18	7	43.68	7	43.72	43.40	0	1,254	0.00%
2018/09/17	3	44.77	3	44.87	45.00	0	1,250	0.00%
2018/09/14	11	45.18	7	45.37	45.75	4	1,246	0.32%
2018/09/13	7	45.15	6	45.05	45.00	1	1,225	0.08%
2018/09/12	3	45.55	3	46.27	44.35	0	1,221	0.00%
2018/09/11	2	47.28	2	47.45	47.20	0	1,208	0.00%
2018/09/10	6	47.82	6	48.33	47.20	0	1,207	0.00%
2018/09/07	4	49.88	0	0.00	49.60	4	1,222	0.33%
2018/09/06	1	51.50	1	52.80	51.50	0	1,225	0.00%
2018/09/05	2	54.70	2	53.85	53.60	0	1,249	0.00%
2018/09/04	2	54.30	2	54.65	54.70	0	1,316	0.00%
2018/09/03	1	55.20	1	54.40	54.60	0	1,357	0.00%
2018/08/31	3	55.30	3	55.53	56.20	0	1,418	0.00%
2018/08/29	1	54.90	1	54.90	54.40	0	1,501	0.00%
2018/08/28	6	54.72	6	54.70	54.80	0	1,568	0.00%
2018/08/27	2	53.35	3	53.40	53.50	-1	1,596	-0.06%
2018/08/22	8	51.55	6	51.70	51.50	2	1,742	0.11%
2018/08/21	8	50.43	11	50.36	51.20	-3	1,803	-0.17%
2018/08/20	12	53.89	8	53.45	51.80	4	1,809	0.22%
2018/08/17	1	59.10	1	59.00	57.30	0	1,770	0.00%
2018/08/16	12	58.93	14	58.80	58.70	-2	1,788	-0.11%
2018/08/15	6	59.07	5	59.30	59.20	1	1,797	0.06%
2018/08/14	8	58.59	9	58.63	59.00	-1	1,820	-0.05%
2018/08/13	8	57.00	10	57.19	57.40	-2	1,832	-0.11%
2018/08/10	3	62.20	2	62.15	62.50	1	1,825	0.05%
2018/08/09	5	62.50	3	62.90	62.40	2	1,855	0.11%
2018/08/08	3	62.90	3	62.83	63.20	0	1,903	0.00%
2018/08/07	2	62.70	1	62.60	62.50	1	1,932	0.05%
2018/08/06	1	63.70	2	63.45	62.90	-1	1,973	-0.05%
2018/08/03	4	63.20	3	63.10	63.30	1	2,012	0.05%
2018/08/02	3	63.30	3	63.93	62.30	0	2,034	0.00%
2018/08/01	5	63.66	5	63.62	64.00	0	2,059	0.00%
2018/07/31	6	62.30	6	62.63	61.70	0	2,068	0.00%
2018/07/30	5	63.84	4	64.05	63.00	1	2,067	0.05%
2018/07/27	2	63.60	2	63.20	63.40	0	2,066	0.00%
2018/07/26	1	61.70	1	61.60	61.80	0	2,072	0.00%
2018/07/25	3	61.47	3	61.37	61.40	0	2,109	0.00%
2018/07/24	4	60.48	5	60.50	60.60	-1	2,121	-0.05%
2018/07/23	4	60.28	7	60.39	59.90	-3	2,153	-0.14%
2018/07/20	3	61.27	4	61.55	61.20	-1	2,191	-0.05%
2018/07/19	7	62.41	5	62.72	61.50	2	2,250	0.09%
2018/07/18	3	60.73	2	61.15	61.00	1	2,270	0.04%
2018/07/17	4	60.70	5	60.72	60.60	-1	2,338	-0.04%
2018/07/16	8	60.65	5	60.66	60.50	3	2,381	0.13%
2018/07/13	5	61.36	0	0.00	60.50	5	2,407	0.21%
2018/07/12	1	60.00	0	0.00	60.40	1	2,422	0.04%
2018/07/11	1	60.50	3	60.43	59.90	-2	2,429	-0.08%
2018/07/10	5	61.44	4	61.48	61.30	1	2,450	0.04%
2018/07/09	2	60.30	2	60.75	60.40	0	2,458	0.00%
2018/07/05	1	59.60	1	60.10	59.50	0	2,490	0.00%
2018/07/04	3	59.53	1	58.80	59.40	2	2,503	0.08%
2018/07/03	4	62.10	1	62.80	60.20	3	2,496	0.12%
2018/06/29	6	62.10	5	62.52	63.00	1	2,509	0.04%
2018/06/28	1	60.70	1	60.60	60.00	0	2,495	0.00%
2018/06/27	1	61.90	2	61.75	61.30	-1	2,515	-0.04%
2018/06/26	3	61.87	3	62.50	61.80	0	2,525	0.00%
2018/06/25	2	63.45	2	63.45	63.00	0	2,522	0.00%
2018/06/22	3	65.63	3	65.63	65.40	0	2,528	0.00%
2018/06/21	1	66.50	1	65.70	66.80	0	2,545	0.00%
2018/06/19	2	65.10	0	0.00	65.00	2	2,600	0.08%
2018/06/15	7	67.30	9	67.81	66.90	-2	2,621	-0.08%
2018/06/14	7	68.86	3	68.90	68.50	4	2,611	0.15%
2018/06/13	2	71.60	2	69.10	69.10	0	2,624	0.00%
2018/06/12	6	71.93	7	71.90	70.70	-1	2,696	-0.04%
2018/06/11	0	0.00	1	69.90	71.00	-1	2,816	-0.04%
2018/06/08	1	69.00	0	0.00	69.00	1	2,833	0.04%
2018/06/07	2	68.30	4	68.43	68.60	-2	2,822	-0.07%
2018/06/06	3	68.60	1	68.70	68.50	2	2,878	0.07%
2018/06/05	6	68.38	6	68.72	67.70	0	2,852	0.00%
2018/06/04	5	67.42	5	67.72	67.40	0	2,807	0.00%
2018/06/01	4	65.73	4	65.65	65.40	0	2,806	0.00%
2018/05/31	16	67.18	21	67.25	66.60	-5	2,799	-0.18%
2018/05/30	13	64.29	15	64.65	65.20	-2	2,739	-0.07%
2018/05/29	16	65.28	18	65.60	65.20	-2	2,724	-0.07%
2018/05/28	12	63.57	11	63.35	64.00	1	2,688	0.04%
2018/05/25	1	61.20	3	61.13	61.20	-2	2,701	-0.07%
2018/05/24	11	61.06	2	61.55	60.30	9	2,943	0.31%
2018/05/23	2	59.85	25	59.56	59.50	-23	2,988	-0.77%
2018/05/22	5	60.90	4	61.13	60.20	1	3,062	0.03%
2018/05/21	6	60.63	4	61.18	61.20	2	3,092	0.06%
2018/05/18	2	59.80	2	59.95	59.50	0	3,116	0.00%
2018/05/17	3	60.30	5	60.76	60.00	-2	3,163	-0.06%
2018/05/16	13	60.85	12	60.85	61.90	1	3,175	0.03%
2018/05/15	6	59.18	4	59.35	58.90	2	3,205	0.06%
2018/05/14	7	60.10	9	60.12	60.20	-2	3,291	-0.06%
2018/05/11	9	58.98	12	58.75	59.30	-3	3,337	-0.09%
2018/05/10	8	58.46	12	57.87	58.80	-4	3,370	-0.12%
2018/05/09	23	58.40	4	58.40	56.90	19	3,412	0.56%
2018/05/08	8	57.73	9	57.94	58.10	-1	3,484	-0.03%
2018/05/07	2	56.65	1	55.80	57.30	1	3,824	0.03%
2018/05/04	5	55.26	8	55.36	55.30	-3	4,058	-0.07%
2018/05/03	6	55.32	4.3	55.52	56.10	1.7	4,106	0.04%
2018/05/02	0	0.00	1	54.90	54.10	-1	4,069	-0.02%
2018/04/30	2	55.70	2	55.55	55.20	0	4,046	0.00%
2018/04/27	10.3	55.35	9	55.12	55.70	1.3	4,058	0.03%
2018/04/26	14	57.56	15	57.08	55.60	-1	4,058	-0.02%
2018/04/25	11	57.75	11	57.79	58.00	0	4,114	0.00%
2018/04/24	5	55.34	5	55.94	54.70	0	4,081	0.00%
2018/04/23	12	59.23	9	59.27	57.00	3	4,040	0.07%
2018/04/20	8	61.88	7	61.91	60.60	1	3,983	0.03%
2018/04/19	4	64.35	2	64.60	63.20	2	3,962	0.05%
2018/04/18	1	65.10	1	67.00	63.90	0	3,956	0.00%
2018/04/17	1	67.00	0	0.00	66.40	1	3,924	0.03%
2018/04/13	2	68.05	2	67.85	67.00	0	3,916	0.00%
2018/04/12	2	68.15	4	68.10	68.00	-2	3,925	-0.05%
2018/04/11	2	68.20	1	67.90	69.00	1	3,939	0.03%
2018/04/10	2	71.20	3	70.77	69.60	-1	4,012	-0.02%
2018/04/09	2	70.45	1	70.80	71.40	1	4,022	0.02%
2018/04/03	6	68.52	4	68.55	69.30	2	4,036	0.05%
2018/04/02	4	70.55	5	70.40	69.60	-1	4,060	-0.02%
2018/03/31	3	72.00	2	72.00	71.40	1	4,047	0.02%
2018/03/30	5	71.88	4	71.73	71.20	1	4,050	0.02%
2018/03/29	3	71.43	3	71.63	70.70	0	4,055	0.00%
2018/03/28	7	71.86	4	72.18	71.30	3	4,043	0.07%
2018/03/27	4	72.20	5	72.18	71.90	-1	4,091	-0.02%
2018/03/26	3	71.63	4	72.30	71.30	-1	4,127	-0.02%
2018/03/23	7	72.16	6	72.28	72.00	1	4,123	0.02%
2018/03/22	3	75.10	2	75.65	74.00	1	4,101	0.02%
2018/03/21	5	74.94	5	75.24	74.50	0	4,083	0.00%
2018/03/20	3	74.17	2	74.30	74.10	1	4,067	0.02%
2018/03/19	7	75.04	2	74.75	75.40	5	4,087	0.12%
2018/03/16	7	76.23	9	76.21	75.10	-2	4,081	-0.05%
2018/03/15	13	75.25	19.2	75.75	76.70	-6.2	3,974	-0.16%
2018/03/14	5.2	74.92	1	74.90	72.90	4.2	3,800	0.11%
2018/03/13	6	73.93	5	73.20	74.00	1	3,780	0.03%
2018/03/12	7	73.09	6.3	73.04	72.90	0.7	3,782	0.02%
2018/03/09	2.3	70.44	2	70.55	71.00	0.3	3,731	0.01%
2018/03/08	4	70.10	3	69.97	70.10	1	3,757	0.03%
2018/03/07	5	70.54	8	70.96	69.80	-3	3,746	-0.08%
2018/03/06	5	72.34	5	72.60	72.00	0	3,766	0.00%
2018/03/05	4	72.43	7	72.79	71.80	-3	3,774	-0.08%
2018/03/02	2	72.30	5	72.60	72.60	-3	3,786	-0.08%
2018/03/01	3	73.33	3	73.73	73.50	0	3,786	0.00%
2018/02/27	3	74.00	3	74.63	73.00	0	3,792	0.00%
2018/02/26	15	75.71	14	76.00	74.30	1	3,813	0.03%
2018/02/23	6	73.22	7.1	73.41	72.50	-1.1	3,599	-0.03%
2018/02/22	5	72.90	5	72.70	72.00	0	3,588	0.00%
2018/02/21	6.1	70.55	6	70.78	70.90	0.1	3,585	0.00%
2018/02/12	3	69.77	2	69.45	67.80	1	3,546	0.03%
2018/02/09	2	68.80	2	69.45	70.20	0	3,523	0.00%
2018/02/08	7	70.30	4	70.68	70.30	3	3,476	0.09%
2018/02/07	8	70.79	8	70.98	70.00	0	3,452	0.00%
2018/02/06	14	68.88	16	68.93	67.40	-2	3,403	-0.06%
2018/02/05	15	71.75	15	72.13	73.70	0	3,340	0.00%
2018/02/02	9	72.13	10	72.63	71.60	-1	3,287	-0.03%
2018/02/01	7	76.54	6	75.75	74.30	1	3,291	0.03%
2018/01/31	6	76.17	6	75.58	76.10	0	3,304	0.00%
2018/01/30	30	77.61	27	76.54	75.30	3	3,489	0.09%
2018/01/29	13	73.39	26	74.11	75.70	-13	3,226	-0.40%
2018/01/26	19	68.60	13	68.76	68.90	6	3,025	0.20%
2018/01/25	2	66.35	2	66.45	65.50	0	3,039	0.00%
2018/01/24	2	65.65	5	66.08	65.70	-3	3,137	-0.10%
2018/01/23	8	66.44	5	66.60	65.80	3	3,186	0.09%
2018/01/22	8	66.40	6	66.18	66.20	2	3,276	0.06%
2018/01/19	7	69.14	6	69.38	67.20	1	3,328	0.03%
2018/01/18	2	66.50	2	66.80	68.10	0	3,280	0.00%
2018/01/17	3	66.73	2	66.85	66.20	1	3,387	0.03%
2018/01/16	1	67.10	2	66.80	66.80	-1	3,491	-0.03%
2018/01/15	10	66.82	10	66.79	67.30	0	3,555	0.00%
2018/01/12	2	65.25	3	65.77	65.90	-1	3,677	-0.03%
2018/01/11	3	63.80	3	63.70	64.20	0	3,922	0.00%
2018/01/10	2	63.95	2	64.00	63.40	0	4,100	0.00%
2018/01/09	3	64.93	3	65.23	65.00	0	4,237	0.00%
2018/01/08	6	66.38	4	66.73	65.00	2	4,420	0.05%
2018/01/05	8	67.23	8	67.06	67.40	0	4,639	0.00%
2018/01/04	11	67.32	8	67.16	67.70	3	4,687	0.06%
2018/01/03	5	64.68	4	64.45	64.50	1	4,610	0.02%
2018/01/02	4	63.95	2	63.65	64.10	2	4,629	0.04%