新唐 (4919)-元大-大灣券商分點個股進出

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
--
漲幅
0.00%
成交量
3,515張
產業
上市半導體類股
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－元大-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	133.00	0	0.00	130.50	1	1,951	0.05%
2024/04/24	0	0.00	3	131.50	131.50	-3	1,911	-0.16%
2024/04/23	0	0.00	0.1	129.00	128.00	-0.1	1,909	-0.01%
2024/04/22	0	0.00	1	128.00	127.50	-1	1,914	-0.05%
2024/04/19	3	127.00	1	129.00	127.00	2	1,898	0.11%
2024/04/18	1	130.50	5	131.30	132.50	-4	1,831	-0.22%
2024/04/17	0	0.00	2.1	129.26	129.00	-2.1	1,775	-0.12%
2024/04/16	1	126.50	1	128.00	127.50	0	1,755	0.00%
2024/04/15	2	129.25	2	129.50	129.00	0	1,793	0.00%
2024/04/12	0	0.00	1	128.99	129.50	-1	1,774	-0.06%
2024/04/11	0	0.00	2	127.00	127.50	-2	1,797	-0.11%
2024/04/10	1	129.00	4	129.38	127.50	-3	1,826	-0.16%
2024/04/09	2.1	126.50	2	126.99	127.00	0.1	1,824	0.00%
2024/04/03	0	0.00	2	127.00	127.00	-2	1,836	-0.11%
2024/04/02	0	0.00	3	126.33	126.50	-3	1,884	-0.16%
2024/04/01	2	124.50	0	0.00	124.50	2	1,860	0.11%
2024/03/29	0	0.00	2	125.75	122.50	-2	1,858	-0.11%
2024/03/28	0.1	123.50	0	0.00	124.00	0.1	1,840	0.01%
2024/03/27	0.1	124.50	5	124.50	123.50	-5	1,845	-0.27%
2024/03/25	1.1	123.55	1	124.50	123.00	0.1	1,834	0.01%
2024/03/21	3	123.00	0	0.00	122.00	3	1,896	0.16%
2024/03/20	0	124.50	1	124.00	123.00	-1	1,956	-0.05%
2024/03/19	0	123.00	0	0.00	121.50	0	2,010	0.00%
2024/03/15	4.1	120.66	0	0.00	120.00	4.1	2,010	0.20%
2024/03/14	1	123.00	0	0.00	122.50	1	2,013	0.05%
2024/03/13	2.1	122.52	1	125.00	122.00	1.1	2,048	0.05%
2024/03/12	0	0.00	2	124.00	124.00	-2	2,096	-0.10%
2024/03/11	0.1	126.50	0	0.00	125.00	0.1	2,118	0.00%
2024/03/08	4.4	123.60	3.2	122.78	122.00	1.3	2,162	0.06%
2024/03/07	2	125.75	1	125.50	125.50	1	2,176	0.05%
2024/03/06	1.1	127.55	0	0.00	127.00	1.1	2,210	0.05%
2024/03/04	1	129.01	0	0.00	129.50	1	2,578	0.04%
2024/02/29	0	0.00	3	128.00	129.00	-3	2,825	-0.11%
2024/02/27	2	129.00	0	129.00	128.50	2	2,883	0.07%
2024/02/26	1	130.50	0	0.00	129.50	1	2,944	0.03%
2024/02/23	0	132.50	2	133.00	131.00	-2	3,044	-0.07%
2024/02/22	1.1	131.05	0	0.00	131.00	1.1	3,060	0.04%
2024/02/21	0	132.00	0	0.00	131.00	0	3,088	0.00%
2024/02/20	0	132.50	0	0.00	131.50	0	3,139	0.00%
2024/02/19	1	130.50	2	132.50	132.50	-1	3,190	-0.03%
2024/02/16	0	128.40	0	0.00	128.50	0	3,428	0.00%
2024/02/15	1	126.00	2	126.25	128.50	-1	3,434	-0.03%
2024/02/05	1.2	127.17	0.4	127.50	127.00	0.8	3,445	0.02%
2024/02/02	1	128.50	3	129.00	129.00	-2	3,451	-0.06%
2024/02/01	1	128.00	0	0.00	129.00	1	3,452	0.03%
2024/01/26	0.2	130.50	0	0.00	129.50	0.2	3,572	0.00%
2024/01/25	1	131.50	2	131.00	131.00	-1	3,604	-0.03%
2024/01/24	3	132.33	1	131.50	131.00	2	3,620	0.06%
2024/01/19	0.2	133.00	2	132.50	132.50	-1.9	3,646	-0.05%
2024/01/17	4	132.38	0.3	132.00	130.00	3.7	3,651	0.10%
2024/01/16	0.1	134.00	0	0.00	135.50	0.1	3,627	0.00%
2024/01/12	1	134.00	0	0.00	134.50	1	3,671	0.03%
2024/01/10	2	134.50	0	0.00	134.50	2	3,780	0.05%
2024/01/09	1.4	134.22	5	133.50	135.00	-3.6	3,800	-0.10%
2024/01/05	1	139.50	0	0.00	139.50	1	3,835	0.03%
2024/01/04	1.1	142.31	0	0.00	141.00	1.1	3,817	0.03%
2024/01/03	0	141.00	1	142.00	142.00	-1	3,801	-0.03%
2024/01/02	0	141.50	0	0.00	141.50	0	3,795	0.00%
2023/12/29	0.1	140.95	0	0.00	142.00	0.1	3,793	0.00%
2023/12/28	0	0.00	1	143.00	142.00	-1	3,785	-0.03%
2023/12/27	0	140.00	0	0.00	139.50	0	3,725	0.00%
2023/12/26	2	138.75	0	0.00	140.00	2	3,729	0.05%
2023/12/25	0.1	139.09	0	0.00	140.00	0.1	3,726	0.00%
2023/12/21	1	136.02	0	0.00	137.50	1	3,727	0.03%
2023/12/19	0.1	138.49	1	137.50	139.00	-0.9	3,752	-0.02%
2023/12/18	3.3	137.79	0	0.00	137.50	3.3	3,749	0.09%
2023/12/15	5.2	142.54	0	0.00	141.00	5.2	3,721	0.14%
2023/12/14	0.1	147.48	3	147.67	148.50	-2.9	3,738	-0.08%
2023/12/13	1	144.50	2	144.00	143.50	-1	3,695	-0.03%
2023/12/12	2	145.50	0	0.00	145.00	2	3,705	0.05%
2023/12/11	0.1	144.50	0	0.00	145.50	0.1	3,757	0.00%
2023/12/07	1.1	142.50	0	0.00	142.00	1.1	3,886	0.03%
2023/12/05	1.1	147.00	1	147.00	146.00	0.1	3,838	0.00%
2023/12/04	7	150.64	2	149.50	149.50	5	3,806	0.13%
2023/11/30	2	150.50	4	150.00	148.50	-2	3,801	-0.05%
2023/11/29	21	147.76	22.1	149.15	149.50	-1.1	3,692	-0.03%
2023/11/28	1	142.00	3	143.50	144.00	-2	3,441	-0.06%
2023/11/27	7	143.14	22	143.36	141.50	-15	3,349	-0.45%
2023/11/24	1	139.50	1	142.00	139.00	0	3,216	0.00%
2023/11/22	4.1	138.78	6	140.58	140.50	-2	3,120	-0.06%
2023/11/21	1	137.50	0.1	138.00	138.00	1	3,036	0.03%
2023/11/20	2.1	138.48	1	138.00	138.50	1.1	3,037	0.04%
2023/11/17	1	139.00	1	138.50	138.50	0	3,057	0.00%
2023/11/16	3.1	137.16	4	138.63	136.50	-1	3,041	-0.03%
2023/11/15	0	0.00	19	137.39	138.00	-19	3,016	-0.63%
2023/11/14	0	0.00	3	132.00	133.00	-3	2,750	-0.11%
2023/11/13	0	0.00	0.3	132.00	132.50	-0.3	2,771	-0.01%
2023/11/10	0	0.00	2	130.00	131.00	-2	2,750	-0.07%
2023/11/09	0	0.00	1	131.00	129.50	-1	2,758	-0.04%
2023/11/08	2	130.50	0	0.00	131.00	2	2,786	0.07%
2023/11/07	0	129.50	1	129.50	130.50	-1	2,781	-0.04%
2023/11/06	0	128.50	0	0.00	128.50	0	2,818	0.00%
2023/11/03	4	127.25	4.1	127.12	127.50	-0.1	2,829	0.00%
2023/11/02	0	132.00	0	0.00	131.00	0	2,812	0.00%
2023/11/01	0	0.00	1	129.50	128.50	-1	2,820	-0.04%
2023/10/31	2	126.51	0	0.00	127.00	2	2,866	0.07%
2023/10/26	1	127.00	0	0.00	127.00	1	3,431	0.03%
2023/10/25	4	130.38	1	131.00	129.00	3	3,545	0.08%
2023/10/23	4	129.25	3	130.67	128.00	1	3,647	0.03%
2023/10/20	0.1	132.00	2.1	132.48	132.50	-2.1	3,681	-0.06%
2023/10/19	1	129.50	0	0.00	132.50	1	3,759	0.03%
2023/10/18	1	131.50	3	132.00	130.00	-2	3,850	-0.05%
2023/10/17	0.1	131.00	0	0.00	130.00	0.1	3,988	0.00%
2023/10/16	2	131.50	0.1	131.00	130.50	1.9	4,164	0.05%
2023/10/13	0	129.96	11	129.82	131.00	-11	4,309	-0.25%
2023/10/12	0	0.00	1	128.00	128.50	-1	4,332	-0.02%
2023/10/11	1	126.00	1	128.00	126.00	0	4,416	0.00%
2023/10/06	2	127.00	4	127.75	128.00	-2	4,463	-0.04%
2023/10/05	3	125.17	0	0.00	126.50	3	4,468	0.07%
2023/10/02	1	126.50	1	126.50	126.00	0	4,591	0.00%
2023/09/28	1.1	124.09	0	0.00	125.00	1.1	4,703	0.02%
2023/09/27	1.1	124.45	0	0.00	124.50	1.1	4,946	0.02%
2023/09/26	10	125.05	0	0.00	125.50	10	5,084	0.20%
2023/09/25	1	128.50	8	129.00	126.50	-7	5,098	-0.14%
2023/09/22	8	125.00	0	0.00	128.00	8	5,066	0.16%
2023/09/21	3	130.50	2	127.50	127.50	1	5,038	0.02%
2023/09/20	0	131.20	0	0.00	130.50	0	5,033	0.00%
2023/09/19	3	134.50	19	135.87	132.50	-16	5,046	-0.32%
2023/09/18	0	0.00	1.1	134.00	134.00	-1.1	5,004	-0.02%
2023/09/15	2	132.50	2.1	133.00	132.50	-0.1	5,003	0.00%
2023/09/14	0	0.00	1	132.00	132.00	-1	4,990	-0.02%
2023/09/13	2	131.50	3	132.17	130.00	-1	4,971	-0.02%
2023/09/12	1	127.50	5	128.50	128.50	-4	4,885	-0.08%
2023/09/11	2	127.00	3.5	127.43	126.50	-1.5	4,966	-0.03%
2023/09/08	1	128.50	0	0.00	127.00	1	5,039	0.02%
2023/09/07	1	129.50	1	127.50	127.50	0	5,196	0.00%
2023/09/06	0	0.00	1	128.50	129.00	-1	5,233	-0.02%
2023/09/05	15	126.00	18	128.11	128.50	-3	5,203	-0.06%
2023/09/01	2	122.75	0	0.00	123.50	2	5,171	0.04%
2023/08/31	1	124.00	0	0.00	123.50	1	5,189	0.02%
2023/08/30	0	0.00	1	121.50	123.00	-1	5,256	-0.02%
2023/08/29	1.2	120.67	1	117.50	120.00	0.2	5,283	0.00%
2023/08/28	1	120.00	1	120.00	120.00	0	5,292	0.00%
2023/08/25	0.4	120.00	2	120.00	120.50	-1.6	5,309	-0.03%
2023/08/24	2	122.50	1.2	120.57	120.50	0.9	5,383	0.02%
2023/08/23	2.1	118.20	7	120.57	121.50	-4.9	5,455	-0.09%
2023/08/22	3	121.00	2	120.00	120.00	1	5,447	0.02%
2023/08/21	2	122.00	0	0.00	121.50	2	5,471	0.04%
2023/08/18	2	125.00	0.1	126.00	125.00	1.9	5,494	0.03%
2023/08/17	0	0.00	1	123.00	127.00	-1	5,511	-0.02%
2023/08/16	5	123.00	5	126.00	125.50	0	5,510	0.00%
2023/08/15	1	125.00	0	126.00	125.00	1	5,599	0.02%
2023/08/14	5	121.40	8	122.00	125.50	-3	5,696	-0.05%
2023/08/11	7	124.07	0	0.00	124.00	7	5,709	0.12%
2023/08/10	3	125.00	2	125.00	124.50	1	5,803	0.02%
2023/08/09	5	127.00	0	0.00	127.50	5	5,797	0.09%
2023/08/08	0	0.00	0	130.00	130.00	0	5,864	0.00%
2023/08/07	2	127.75	2	126.50	129.00	0	5,915	0.00%
2023/08/04	6	125.75	0	0.00	126.50	6	5,943	0.10%
2023/08/02	4.2	129.31	3	131.00	126.50	1.2	6,058	0.02%
2023/08/01	14	136.39	12	136.04	133.00	2	6,000	0.03%
2023/07/31	2	137.55	12.8	137.95	140.00	-10.7	5,836	-0.18%
2023/07/28	6.7	141.52	19.1	141.79	142.00	-12.4	5,698	-0.22%
2023/07/27	0	139.00	2	139.50	139.50	-2	5,616	-0.04%
2023/07/26	3	138.00	3	138.00	136.50	0	5,628	0.00%
2023/07/25	3	140.83	1	140.50	139.00	2	5,618	0.04%
2023/07/24	5.2	139.90	0	0.00	140.00	5.2	5,584	0.09%
2023/07/21	3	139.17	9	139.56	140.00	-6	5,630	-0.11%
2023/07/20	15	142.90	9.1	145.12	142.00	5.9	5,673	0.10%
2023/07/19	3	143.67	7.1	143.13	141.50	-4.1	5,475	-0.08%
2023/07/18	11.1	138.52	20.1	141.83	141.00	-9	5,344	-0.17%
2023/07/17	13	137.12	16.2	137.81	138.00	-3.2	5,173	-0.06%
2023/07/14	8	136.06	36	137.30	137.00	-28	5,169	-0.54%
2023/07/13	1	133.00	4	134.13	133.00	-3	5,120	-0.06%
2023/07/12	9	132.94	1	132.50	131.50	8	5,077	0.16%
2023/07/11	4	133.38	3	133.83	133.50	1	5,062	0.02%
2023/07/10	16	130.53	0	0.00	131.00	16	5,068	0.32%
2023/07/07	6.1	130.94	1	130.50	131.00	5.1	5,071	0.10%
2023/07/06	3	134.67	2	136.50	134.00	1	5,046	0.02%
2023/07/05	20.1	136.54	10.6	138.15	136.00	9.5	4,982	0.19%
2023/07/04	2.5	133.80	4.2	132.85	135.50	-1.7	4,758	-0.04%
2023/07/03	1	128.50	1	129.00	129.00	0	4,642	0.00%
2023/06/30	4	127.88	2	128.00	128.50	2	4,718	0.04%
2023/06/29	6	129.50	6	128.00	128.00	0	4,822	0.00%
2023/06/28	2.1	128.00	2	129.50	127.00	0.1	4,942	0.00%
2023/06/27	9	130.50	7	129.86	128.00	2	5,056	0.04%
2023/06/26	3.1	129.06	5.2	129.65	131.00	-2.1	5,095	-0.04%
2023/06/21	1	128.50	1	128.00	128.00	0	5,190	0.00%
2023/06/20	1.2	130.00	1	129.50	129.50	0.2	5,593	0.00%
2023/06/19	5	131.40	2	134.00	130.50	3	5,642	0.05%
2023/06/16	4	132.25	10	132.40	131.50	-6	5,638	-0.11%
2023/06/15	14	133.61	15	133.20	134.00	-1	5,682	-0.02%
2023/06/14	25	131.86	20	131.15	130.50	5	5,637	0.09%
2023/06/13	16	133.69	9.3	134.94	135.00	6.7	5,582	0.12%
2023/06/12	5	129.00	10	129.75	130.50	-5	5,487	-0.09%
2023/06/09	2	128.00	1	128.00	128.00	1	5,465	0.02%
2023/06/08	3	127.17	1	126.00	126.00	2	5,502	0.04%
2023/06/07	1	128.00	0	0.00	129.00	1	5,548	0.02%
2023/06/06	3	128.00	0	128.00	127.00	3	5,595	0.05%
2023/06/05	2	128.50	0	0.00	130.00	2	5,624	0.04%
2023/06/02	8	127.25	6	126.50	127.00	2	5,665	0.04%
2023/06/01	2	128.00	2	128.25	127.00	0	5,927	0.00%
2023/05/31	5	128.90	4	129.00	129.00	1	6,015	0.02%
2023/05/30	4.2	128.68	2	129.75	129.00	2.2	6,057	0.04%
2023/05/29	2	130.00	3.3	130.39	130.50	-1.3	6,039	-0.02%
2023/05/26	0	0.00	0	126.00	125.50	0	6,126	0.00%
2023/05/25	0.1	125.00	2	125.75	125.50	-1.9	6,300	-0.03%
2023/05/24	4.1	124.51	2	125.00	124.50	2.1	6,388	0.03%
2023/05/23	3	127.83	0	0.00	127.50	3	6,466	0.05%
2023/05/22	1	125.50	4	126.75	127.00	-3	6,636	-0.05%
2023/05/19	6	127.17	9.1	126.74	126.00	-3.1	6,787	-0.05%
2023/05/18	3	125.50	6	126.33	125.50	-3	6,762	-0.04%
2023/05/17	2	123.00	2	123.50	123.00	0	6,795	0.00%
2023/05/16	10.2	122.50	6	122.00	121.50	4.2	6,830	0.06%
2023/05/15	11	123.59	11	122.73	122.50	0	6,814	0.00%
2023/05/12	1	124.00	1	124.50	125.50	0	6,893	0.00%
2023/05/11	3	124.67	1	124.00	124.00	2	6,930	0.03%
2023/05/10	3	125.33	3	127.50	129.50	0	7,124	0.00%
2023/05/09	6.3	128.42	7	127.00	126.50	-0.7	7,217	-0.01%
2023/05/08	3	135.67	4.1	135.41	133.50	-1.1	7,224	-0.02%
2023/05/05	4	132.63	4	133.50	133.50	0	7,405	0.00%
2023/05/04	5	130.80	2	132.73	131.50	3	7,952	0.04%
2023/05/03	3	129.17	4	131.63	133.50	-1	8,266	-0.01%
2023/05/02	9.1	131.28	3	132.17	131.00	6.1	8,292	0.07%
2023/04/28	3.2	132.44	0	0.00	133.00	3.2	8,374	0.04%
2023/04/27	1	130.00	0	0.00	129.50	1	8,347	0.01%
2023/04/26	4	127.13	2	128.00	130.50	2	8,364	0.02%
2023/04/25	6.3	133.08	0	0.00	130.00	6.3	8,288	0.08%
2023/04/21	13	140.77	9	138.50	139.00	4	8,332	0.05%
2023/04/20	11.1	142.54	11	142.55	142.50	0.1	8,360	0.00%
2023/04/19	20	146.50	13	146.58	143.50	7	8,468	0.08%
2023/04/18	23	149.39	8	150.25	147.00	15	8,422	0.18%
2023/04/17	8	149.81	8	149.50	149.00	0	8,406	0.00%
2023/04/14	1	148.00	0	0.00	148.50	1	8,401	0.01%
2023/04/13	2	147.25	0	0.00	147.00	2	8,416	0.02%
2023/04/12	1	150.50	0	0.00	150.00	1	8,401	0.01%
2023/04/10	1	150.00	1	149.00	149.00	0	8,400	0.00%
2023/04/07	12	148.38	10	148.20	147.50	2	8,363	0.02%
2023/04/06	2	146.00	5	147.40	148.00	-3	8,373	-0.04%
2023/03/31	1	151.00	3	151.50	149.50	-2	8,403	-0.02%
2023/03/30	0	148.00	7.1	147.00	148.50	-7.1	8,360	-0.08%
2023/03/29	17.1	143.90	6	143.50	143.00	11.1	8,337	0.13%
2023/03/28	8.2	147.41	7	147.50	146.00	1.2	8,476	0.01%
2023/03/27	6.7	152.17	0	0.00	151.50	6.7	8,360	0.08%
2023/03/24	12.1	157.57	3.1	158.47	155.50	9	8,339	0.11%
2023/03/23	9	158.00	18.2	157.85	159.50	-9.2	8,267	-0.11%
2023/03/22	7	148.64	6	150.24	150.00	1	7,933	0.01%
2023/03/21	3	148.17	4	147.38	147.00	-1	7,914	-0.01%
2023/03/20	4	147.25	10	147.75	148.00	-6	7,914	-0.08%
2023/03/17	5	146.80	4	148.00	148.00	1	7,991	0.01%
2023/03/16	5	143.50	0	145.00	144.50	5	8,098	0.06%
2023/03/15	2	149.50	3	149.00	147.00	-1	8,154	-0.01%
2023/03/14	0	147.00	0	0.00	147.00	0	8,204	0.00%
2023/03/13	10	142.50	0	0.00	145.50	10	8,335	0.12%
2023/03/10	6	145.17	4.1	145.99	145.00	1.9	8,362	0.02%
2023/03/09	10	149.50	12	148.54	148.50	-2	8,462	-0.02%
2023/03/08	10	148.05	9	148.67	150.00	1	8,439	0.01%
2023/03/07	5.1	148.30	6	148.58	148.50	-0.9	8,528	-0.01%
2023/03/06	12.4	153.93	9.2	154.25	151.50	3.2	8,498	0.04%
2023/03/03	2.1	151.23	26	150.63	150.50	-23.9	8,334	-0.29%
2023/03/02	2.2	147.77	21	148.00	148.00	-18.8	8,660	-0.22%
2023/03/01	2	147.52	3	148.67	149.50	-1	8,852	-0.01%
2023/02/24	27.4	150.29	4	151.13	147.50	23.4	9,086	0.26%
2023/02/23	17.1	147.06	10	148.10	149.50	7.1	9,028	0.08%
2023/02/22	3	140.67	2	143.00	142.50	1	9,014	0.01%
2023/02/21	10	144.80	4	145.13	145.50	6	9,132	0.07%
2023/02/20	11	144.55	4	145.00	143.50	7	9,533	0.07%
2023/02/17	4	143.75	1	146.00	144.50	3	9,521	0.03%
2023/02/15	2	148.75	1	145.50	145.00	1	9,608	0.01%
2023/02/14	1	146.50	0	0.00	145.50	1	9,519	0.01%
2023/02/13	0	0.00	2	147.00	147.50	-2	9,556	-0.02%
2023/02/10	5	148.40	4.5	149.33	147.50	0.5	9,660	0.01%
2023/02/09	1	152.51	2	151.50	150.50	-1	9,805	-0.01%
2023/02/08	6	151.92	10	152.60	154.00	-4	9,831	-0.04%
2023/02/07	11	147.32	10	146.90	148.50	1	9,742	0.01%
2023/02/06	10.3	148.58	56	147.61	148.50	-45.8	9,772	-0.47%
2023/02/03	5.2	148.67	59	147.00	151.50	-53.8	9,674	-0.56%
2023/02/02	37.1	147.15	17.2	147.76	147.00	19.9	9,537	0.21%
2023/02/01	1	141.00	9	136.83	142.00	-8	9,089	-0.09%
2023/01/31	0	0.00	1	130.00	129.50	-1	8,855	-0.01%
2023/01/30	40	128.75	26	129.25	130.50	14	8,906	0.16%
2023/01/17	2	125.00	2	126.00	126.00	0	8,856	0.00%
2023/01/16	1	124.50	1.3	125.79	125.50	-0.3	8,966	0.00%
2023/01/13	21	126.40	2	124.50	124.00	19	8,992	0.21%
2023/01/12	45	126.06	7	126.14	125.50	38	9,057	0.42%
2023/01/11	2	124.50	5	125.30	125.50	-3	9,041	-0.03%
2023/01/10	1	124.00	11	123.50	123.50	-10	9,085	-0.11%
2023/01/09	12	119.00	7.5	122.13	123.50	4.5	9,169	0.05%
2023/01/06	2	115.75	2.3	117.13	118.00	-0.3	9,206	0.00%
2023/01/05	7.6	117.38	4	116.13	115.50	3.6	9,376	0.04%
2023/01/04	2	117.50	2	117.75	117.50	0	9,454	0.00%
2023/01/03	6	117.50	6	117.00	118.00	0	9,535	0.00%
2022/12/30	4	117.63	4	115.00	115.00	0	9,554	0.00%
2022/12/29	1	115.50	2	114.75	116.50	-1	9,620	-0.01%
2022/12/28	2	115.50	1	114.00	114.00	1	9,815	0.01%
2022/12/27	1.1	117.08	1	118.00	118.00	0.1	9,880	0.00%
2022/12/26	3	117.17	1	116.00	116.00	2	9,989	0.02%
2022/12/23	13.1	117.08	14.1	116.61	117.00	-1	10,116	-0.01%
2022/12/22	12	121.00	12	119.83	119.50	0	10,179	0.00%
2022/12/21	17.1	120.14	18	119.00	120.00	-0.9	10,261	-0.01%
2022/12/20	15.1	122.33	16	121.75	118.50	-1	10,300	-0.01%
2022/12/19	6	120.75	6	120.25	120.00	0	10,205	0.00%
2022/12/16	2	119.75	1.5	120.17	121.00	0.5	10,373	0.00%
2022/12/15	2	123.50	3	124.00	123.50	-1	10,490	-0.01%
2022/12/14	0.1	124.05	2	122.75	125.00	-1.9	10,525	-0.02%
2022/12/13	1	120.50	1	120.50	120.00	0	10,613	0.00%
2022/12/12	4	120.88	3	121.50	122.00	1	10,622	0.01%
2022/12/09	17.2	123.89	19.2	123.33	121.50	-2	10,681	-0.02%
2022/12/08	9	122.94	7	123.64	124.00	2	10,619	0.02%
2022/12/07	9.1	120.71	7	120.86	118.50	2.1	10,585	0.02%
2022/12/06	12	126.29	10.1	125.59	124.00	1.9	10,914	0.02%
2022/12/05	7	126.00	11.2	127.16	127.00	-4.2	10,858	-0.04%
2022/12/02	1	124.50	0	0.00	124.50	1	10,783	0.01%
2022/12/01	7.1	124.14	11	124.00	123.50	-3.9	10,825	-0.04%
2022/11/30	5	121.00	6	120.83	121.00	-1	10,891	-0.01%
2022/11/29	7.2	121.96	5	120.50	120.50	2.2	10,954	0.02%
2022/11/28	1	120.00	5	119.40	122.00	-4	10,869	-0.04%
2022/11/25	14.2	121.99	10	121.15	120.00	4.2	10,880	0.04%
2022/11/24	20	125.53	15.1	125.11	123.50	4.9	10,847	0.05%
2022/11/23	8	122.81	13.1	123.39	122.50	-5.1	10,472	-0.05%
2022/11/22	14	121.46	21	121.62	122.00	-7	10,331	-0.07%
2022/11/21	5	117.90	6	119.08	118.00	-1	10,324	-0.01%
2022/11/18	12.2	118.79	6	116.50	115.50	6.2	10,538	0.06%
2022/11/17	13.1	121.23	7	120.86	121.00	6.1	10,446	0.06%
2022/11/16	8	119.44	15.1	119.63	123.00	-7.1	10,300	-0.07%
2022/11/15	7	114.21	11	114.23	116.00	-4	9,870	-0.04%
2022/11/14	6	109.92	9	110.11	111.00	-3	10,112	-0.03%
2022/11/11	11	113.05	11	110.45	109.50	0	10,391	0.00%
2022/11/10	7	109.21	7	109.79	110.00	0	10,306	0.00%
2022/11/09	8.1	109.49	15	109.37	109.50	-6.9	10,425	-0.07%
2022/11/08	15	108.93	19	108.87	107.50	-4	10,680	-0.04%
2022/11/07	22.1	106.83	9	107.33	107.50	13.1	10,829	0.12%
2022/11/04	7	109.71	4.1	111.11	111.00	2.9	10,661	0.03%
2022/11/03	10.5	107.95	9.1	109.51	110.50	1.4	10,550	0.01%
2022/11/02	2	107.50	0	0.00	107.00	2	10,464	0.02%
2022/11/01	0	0.00	5	103.60	104.00	-5	10,460	-0.05%
2022/10/31	3	103.67	0	0.00	102.50	3	10,606	0.03%
2022/10/28	1	103.00	7	102.71	102.50	-6	10,684	-0.06%
2022/10/27	1	101.50	23.1	98.90	101.50	-22.1	10,623	-0.21%
2022/10/26	3	96.00	5	95.34	95.70	-2	10,559	-0.02%
2022/10/25	4	97.65	1	97.41	97.30	3	10,521	0.03%
2022/10/24	3	100.30	10.2	100.17	97.90	-7.2	10,523	-0.07%
2022/10/21	15.1	95.89	0	0.00	95.00	15.1	10,508	0.14%
2022/10/20	10.2	97.60	10	98.44	98.40	0.2	10,537	0.00%
2022/10/19	7	100.71	6	100.90	99.80	1	10,741	0.01%
2022/10/18	12.1	102.24	8	101.19	100.50	4.1	10,864	0.04%
2022/10/17	4	100.05	0	0.00	103.00	4	11,816	0.03%
2022/10/14	2.1	100.09	11.2	101.24	103.50	-9.1	12,295	-0.07%
2022/10/13	10.1	99.69	4	96.78	94.10	6.1	12,329	0.05%
2022/10/12	6	105.00	9	105.06	104.00	-3	12,291	-0.02%
2022/10/11	6	109.00	9	107.50	107.00	-3	12,413	-0.02%
2022/10/06	4	114.13	4.1	115.49	115.50	-0.1	13,015	0.00%
2022/10/05	5	113.80	10	115.85	113.00	-5	13,248	-0.04%
2022/10/03	4	106.63	1	107.50	107.50	3	13,402	0.02%
2022/09/30	4.5	102.56	6	107.25	108.00	-1.5	13,595	-0.01%
2022/09/29	9	106.78	8	104.69	104.50	1	13,715	0.01%
2022/09/28	6.1	107.62	2	106.00	105.00	4.1	13,911	0.03%
2022/09/27	31	113.06	31	109.61	113.50	0	14,330	0.00%
2022/09/26	1.6	112.66	3	111.00	108.50	-1.4	14,738	-0.01%
2022/09/23	7	120.79	12	117.42	117.00	-5	15,029	-0.03%
2022/09/22	27.1	123.61	27	123.98	124.00	0.1	15,066	0.00%
2022/09/21	27	123.94	38.5	123.34	124.00	-11.5	15,104	-0.08%
2022/09/20	11	123.68	9	123.44	122.50	2	15,196	0.01%
2022/09/19	2	120.75	4	121.50	120.50	-2	15,291	-0.01%
2022/09/16	2	120.50	2	120.00	120.00	0	15,471	0.00%
2022/09/15	7	122.57	2	120.50	120.00	5	15,554	0.03%
2022/09/14	13	120.62	13	121.42	123.50	0	15,708	0.00%
2022/09/13	14	124.29	14	124.86	122.50	0	15,748	0.00%
2022/09/12	1	118.00	3	119.67	118.50	-2	15,530	-0.01%
2022/09/08	7	115.43	6	116.83	117.50	1	15,711	0.01%
2022/09/07	6	113.67	7	114.14	115.00	-1	15,940	-0.01%
2022/09/06	14	113.21	10	114.60	113.00	4	16,010	0.02%
2022/09/05	6	120.58	4	120.13	118.50	2	15,932	0.01%
2022/09/02	8	123.13	8.1	122.19	122.00	-0.1	15,939	0.00%
2022/09/01	8	122.94	7	123.36	121.00	1	16,062	0.01%
2022/08/31	22	124.80	13	124.77	125.50	9	16,138	0.06%
2022/08/30	5.5	122.86	3.2	123.03	122.50	2.3	16,552	0.01%
2022/08/29	9.5	121.68	8.1	122.19	123.00	1.5	17,208	0.01%
2022/08/26	17	130.06	9	127.01	126.50	8	17,514	0.05%
2022/08/25	5.3	128.51	11	127.50	127.50	-5.8	17,347	-0.03%
2022/08/24	4	122.88	5	122.00	123.00	-1	17,193	-0.01%
2022/08/23	6	121.42	5.1	121.39	121.50	0.9	17,543	0.01%
2022/08/22	3	124.17	3	125.17	123.50	0	17,678	0.00%
2022/08/19	10.5	126.74	8	127.13	125.50	2.5	17,767	0.01%
2022/08/18	5.1	121.76	7	124.14	124.50	-2	17,514	-0.01%
2022/08/17	5.3	121.42	1	120.50	119.50	4.3	17,449	0.02%
2022/08/16	8	125.13	9	123.89	122.50	-1	17,705	-0.01%
2022/08/15	17	124.59	12	124.75	124.00	5	17,881	0.03%
2022/08/12	3	120.83	18.4	120.53	121.50	-15.4	18,001	-0.09%
2022/08/11	1.1	113.95	0	0.00	113.00	1.1	17,973	0.01%
2022/08/10	1.2	112.00	1	112.00	111.00	0.2	18,274	0.00%
2022/08/09	3	113.83	0	0.00	113.50	3	18,552	0.02%
2022/08/08	5.2	114.29	7	114.43	114.00	-1.8	19,047	-0.01%
2022/08/05	5	113.00	11.6	112.02	114.00	-6.6	19,385	-0.03%
2022/08/04	11.8	105.72	10	105.75	106.50	1.8	19,606	0.01%
2022/08/03	6.1	109.24	3	108.33	108.00	3.1	19,728	0.02%
2022/08/02	5.2	108.33	3	109.33	109.00	2.2	20,209	0.01%
2022/08/01	8	114.63	7	113.50	112.50	1	20,510	0.00%
2022/07/29	3	119.00	0	0.00	119.50	3	21,141	0.01%
2022/07/28	5	120.80	4	120.13	118.00	1	21,759	0.00%
2022/07/27	1	118.00	1	120.00	120.00	0	22,255	0.00%
2022/07/26	10	122.90	9	119.78	119.50	1	22,354	0.00%
2022/07/25	2	127.50	0	0.00	127.50	2	22,271	0.01%
2022/07/22	45	131.97	48	132.21	130.00	-3	22,383	-0.01%
2022/07/21	20	124.65	21.1	124.79	129.50	-1.1	21,594	0.00%
2022/07/20	5	117.90	16	117.94	118.00	-11	21,191	-0.05%
2022/07/19	6	115.58	1	114.00	114.00	5	21,217	0.02%
2022/07/18	5	117.60	3.3	118.61	117.00	1.7	21,378	0.01%
2022/07/15	13	114.35	6.3	115.26	116.00	6.7	21,812	0.03%
2022/07/14	9	112.78	7	113.79	114.50	2	21,730	0.01%
2022/07/13	9.6	113.19	5	111.30	110.00	4.6	21,524	0.02%
2022/07/12	1	113.00	2	112.75	112.50	-1	21,510	0.00%
2022/07/11	3	118.83	3	118.83	117.50	0	21,710	0.00%
2022/07/08	10.2	118.83	7	117.00	117.00	3.2	21,852	0.01%
2022/07/07	2	113.50	4	116.10	117.00	-2	21,879	-0.01%
2022/07/06	5	115.60	3	114.33	112.50	2	22,093	0.01%
2022/07/05	11	117.41	9	116.39	118.00	2	22,267	0.01%
2022/07/04	9.2	119.85	8.1	120.57	122.00	1.1	22,281	0.00%
2022/07/01	23.4	126.99	19	125.92	122.50	4.4	22,482	0.02%
2022/06/30	5.3	136.62	2.1	136.74	136.00	3.2	22,408	0.01%
2022/06/29	4.3	137.74	3	139.17	143.00	1.3	22,711	0.01%
2022/06/28	5	143.20	5	140.70	140.50	0	22,946	0.00%
2022/06/27	3.4	146.38	6.5	147.92	147.50	-3.1	23,468	-0.01%
2022/06/24	11.2	144.08	8	141.13	140.00	3.2	23,867	0.01%
2022/06/23	2.2	143.77	1	142.50	144.00	1.2	24,329	0.00%
2022/06/22	3.1	148.35	4	144.25	144.00	-0.9	24,814	0.00%
2022/06/21	4.1	154.77	7	156.21	156.50	-2.9	25,557	-0.01%
2022/06/20	10	160.25	3	161.00	154.00	7	26,723	0.03%
2022/06/17	11.2	162.83	7	164.21	167.50	4.2	27,070	0.02%
2022/06/16	11	173.82	10.1	175.93	166.00	0.9	27,297	0.00%
2022/06/15	2	170.25	2	171.50	170.50	0	27,687	0.00%
2022/06/14	4	166.62	6	166.42	168.00	-2	27,861	-0.01%
2022/06/13	6	166.42	7.2	167.01	166.50	-1.2	27,830	0.00%
2022/06/10	12	173.42	9.2	172.41	172.50	2.8	27,999	0.01%
2022/06/09	7	174.43	10	175.05	176.50	-3	27,910	-0.01%
2022/06/08	28.3	180.22	27.1	177.43	175.00	1.2	27,819	0.00%
2022/06/07	28	180.73	31.2	181.00	182.00	-3.2	27,607	-0.01%
2022/06/06	12.3	175.63	17.2	176.24	176.50	-4.9	27,139	-0.02%
2022/06/02	10	171.85	8	172.44	173.00	2	26,990	0.01%
2022/06/01	5	173.30	4	174.13	171.50	1	26,945	0.00%
2022/05/31	8.2	172.94	7	173.93	173.50	1.2	26,840	0.00%
2022/05/30	8	168.06	4	169.50	169.00	4	26,547	0.02%
2022/05/27	5.2	164.75	5	164.00	162.50	0.2	26,408	0.00%
2022/05/26	5	162.70	8	161.69	160.50	-3	26,281	-0.01%
2022/05/25	18	160.69	21.6	162.11	164.00	-3.6	26,198	-0.01%
2022/05/24	19.1	165.77	13.6	162.76	160.50	5.5	26,005	0.02%
2022/05/23	12.3	175.79	13	173.31	172.00	-0.7	25,657	0.00%
2022/05/20	10.2	174.71	12	176.17	175.00	-1.8	25,429	-0.01%
2022/05/19	28.3	172.24	30	168.53	173.50	-1.7	25,020	-0.01%
2022/05/18	47	173.17	40	172.39	171.50	7	24,878	0.03%
2022/05/17	29.1	168.42	30	169.25	171.50	-0.9	24,725	0.00%
2022/05/16	35.1	169.98	40	170.66	167.50	-4.9	24,832	-0.02%
2022/05/13	15	167.63	20	168.03	166.50	-5	24,511	-0.02%
2022/05/12	11.2	166.58	10	165.35	163.00	1.2	24,431	0.00%
2022/05/11	33.1	165.36	31	163.66	163.50	2.1	24,469	0.01%
2022/05/10	24.1	164.88	30.5	166.37	168.00	-6.5	24,989	-0.03%
2022/05/09	20.6	166.37	13	163.96	163.00	7.6	24,776	0.03%
2022/05/06	16.1	167.68	26.1	168.56	171.50	-10	24,525	-0.04%
2022/05/05	64.1	168.23	68.1	167.36	168.00	-4	24,166	-0.02%
2022/05/04	20.1	158.08	22.7	159.51	162.50	-2.6	23,768	-0.01%
2022/05/03	10.2	147.89	12	149.46	151.50	-1.8	23,539	-0.01%
2022/04/29	7.7	147.85	10	147.65	146.00	-2.3	23,509	-0.01%
2022/04/28	14	143.61	11	145.09	143.50	3	23,501	0.01%
2022/04/27	9	139.28	14	141.82	145.00	-5	23,407	-0.02%
2022/04/26	9	148.28	6	146.67	143.50	3	23,610	0.01%
2022/04/25	13.1	151.31	13	152.12	149.00	0.1	23,957	0.00%
2022/04/22	3	162.33	2.1	159.40	159.50	0.9	24,015	0.00%
2022/04/21	8	166.37	19	167.87	166.50	-11	23,823	-0.05%
2022/04/20	2	158.00	2.1	159.06	159.50	-0.1	23,299	0.00%
2022/04/19	6	160.33	2.5	158.85	158.00	3.6	23,270	0.02%
2022/04/18	4.1	153.87	4.1	155.73	156.00	0	23,186	0.00%
2022/04/15	20.5	160.73	9	155.22	156.50	11.5	23,015	0.05%
2022/04/14	5	166.70	5	167.60	167.00	0	22,684	0.00%
2022/04/13	3	163.50	3	164.33	163.50	0	22,437	0.00%
2022/04/12	10.3	160.92	6.1	160.67	159.00	4.2	22,172	0.02%
2022/04/11	14	165.64	8	162.38	160.50	6	21,872	0.03%
2022/04/08	12.1	172.24	12	171.83	173.00	0.1	21,426	0.00%
2022/04/07	28.7	172.55	17.1	171.98	172.50	11.6	20,942	0.06%
2022/04/06	7.1	180.09	11	179.41	180.00	-4	20,316	-0.02%
2022/04/01	14	183.79	5	183.10	183.00	9	20,023	0.04%
2022/03/31	4	195.76	4.1	194.76	191.00	-0.1	19,559	0.00%
2022/03/30	28	200.20	23	195.31	190.50	5	19,221	0.03%
2022/03/29	8	186.81	15.4	188.99	194.50	-7.4	18,900	-0.04%
2022/03/28	19.1	184.78	20.1	182.89	177.00	-1	18,930	-0.01%
2022/03/25	8.3	179.08	14	179.00	179.50	-5.7	18,298	-0.03%
2022/03/24	42	177.14	46	176.64	179.00	-4	17,766	-0.02%
2022/03/23	56.1	170.14	71.6	170.19	175.50	-15.5	16,873	-0.09%
2022/03/22	11.1	155.81	22.8	155.84	160.00	-11.7	15,827	-0.07%
2022/03/21	11.1	154.23	12.3	153.38	153.50	-1.3	15,465	-0.01%
2022/03/18	13	149.15	20	151.20	149.00	-7	15,255	-0.05%
2022/03/17	1	140.50	8.3	144.76	148.50	-7.3	14,639	-0.05%
2022/03/16	3.2	141.75	1	137.00	137.00	2.2	14,436	0.02%
2022/03/15	5	141.69	9	144.56	138.50	-4	14,460	-0.03%
2022/03/14	6	144.66	2	145.00	145.00	4	14,442	0.03%
2022/03/11	14	144.29	14.1	142.22	143.00	-0.1	14,740	0.00%
2022/03/10	33	146.33	28	143.75	143.00	5	14,906	0.03%
2022/03/09	29	144.45	28	142.77	143.50	1	15,044	0.01%
2022/03/08	8	141.00	10	143.10	140.00	-2	15,349	-0.01%
2022/03/07	2.1	138.73	0	0.00	138.00	2.1	16,046	0.01%
2022/03/04	6.1	145.16	15	145.47	144.50	-8.9	17,325	-0.05%
2022/03/03	3	145.67	2.1	146.19	145.50	0.9	18,951	0.00%
2022/03/02	0	0.00	2	142.00	143.00	-2	19,522	-0.01%
2022/03/01	1	140.00	0	0.00	139.50	1	20,151	0.00%
2022/02/25	11	138.50	2	137.00	136.50	9	20,576	0.04%
2022/02/24	3.2	136.78	2	136.25	133.50	1.2	21,396	0.01%
2022/02/23	1	138.50	1	140.00	140.00	0	21,422	0.00%
2022/02/22	4.2	137.88	16	139.25	136.50	-11.8	21,565	-0.05%
2022/02/21	1.5	142.03	3	141.50	142.00	-1.5	21,782	-0.01%
2022/02/18	3	140.16	1	141.00	144.50	2	22,092	0.01%
2022/02/17	8.3	145.72	2.3	144.78	143.00	6	22,348	0.03%
2022/02/16	9.1	148.38	13	150.96	147.50	-3.9	22,483	-0.02%
2022/02/15	6	146.09	30	148.13	145.50	-24	22,383	-0.11%
2022/02/14	51	145.65	19	145.39	143.50	32	22,227	0.14%
2022/02/11	10	150.00	24	150.63	152.00	-14	22,140	-0.06%
2022/02/10	30	149.57	29	149.45	147.50	1	21,979	0.00%
2022/02/09	8.3	144.89	4	144.25	143.00	4.3	21,281	0.02%
2022/02/08	2	144.50	2	145.00	145.00	0	21,042	0.00%
2022/02/07	10	146.15	11	146.55	144.00	-1	21,124	0.00%
2022/01/26	2	141.50	15.3	142.82	143.00	-13.3	20,884	-0.06%
2022/01/25	5	141.90	6.1	140.98	140.50	-1.1	20,809	-0.01%
2022/01/24	3	135.00	6	135.25	138.50	-3	20,593	-0.01%
2022/01/21	6	139.50	19	138.97	135.00	-13	20,604	-0.06%
2022/01/20	5	141.70	4	141.25	142.00	1	20,533	0.00%
2022/01/19	18	140.31	14.1	139.11	140.50	3.9	20,662	0.02%
2022/01/18	4.1	137.61	6	141.00	139.00	-1.9	20,828	-0.01%
2022/01/17	9	130.94	16	129.03	131.00	-7	20,616	-0.03%
2022/01/14	10	125.00	11.1	122.22	124.00	-1.1	21,152	-0.01%
2022/01/13	2.1	124.76	2	126.75	126.00	0.1	21,889	0.00%
2022/01/12	13.2	129.10	2.1	127.82	126.50	11.1	22,179	0.05%
2022/01/11	11	135.77	11	132.77	130.50	0	22,287	0.00%
2022/01/10	13.1	133.97	26	132.90	137.00	-12.9	22,311	-0.06%
2022/01/07	20.1	132.88	26.1	132.17	131.00	-6	22,444	-0.03%
2022/01/06	2.1	137.76	22	136.16	138.00	-19.9	22,628	-0.09%
2022/01/05	3.1	141.50	2	139.50	139.50	1.1	22,911	0.00%
2022/01/04	6	144.08	4.1	144.79	143.50	1.9	23,052	0.01%
2022/01/03	3	140.67	2	141.00	141.00	1	23,537	0.00%
2021/12/30	6.3	141.42	11	140.64	141.00	-4.7	23,999	-0.02%
2021/12/29	12	142.88	4	144.75	142.00	8	24,430	0.03%
2021/12/28	4.1	142.40	3	143.17	143.50	1.1	24,848	0.00%
2021/12/27	1	142.50	6	142.42	142.50	-5	25,173	-0.02%
2021/12/24	1	144.50	2	145.75	143.00	-1	25,512	0.00%
2021/12/23	29.1	147.31	48	148.84	145.00	-18.9	25,614	-0.07%
2021/12/22	28	147.25	27	149.69	145.50	1	25,562	0.00%
2021/12/21	0	0.00	0.1	140.00	139.50	-0.1	25,152	0.00%
2021/12/20	3	140.50	3	139.00	139.00	0	25,892	0.00%
2021/12/17	11	144.50	12.5	142.70	144.50	-1.5	26,456	-0.01%
2021/12/16	7.5	146.30	12.3	146.74	147.00	-4.8	26,543	-0.02%
2021/12/15	21.3	141.05	14	142.21	143.00	7.3	26,464	0.03%
2021/12/14	5	141.40	6	141.58	142.00	-1	26,689	0.00%
2021/12/13	8.2	137.90	0	0.00	138.00	8.2	26,765	0.03%
2021/12/10	15	139.33	14.1	139.30	140.00	0.9	27,342	0.00%
2021/12/09	18.1	142.56	14.1	142.16	141.00	4	28,202	0.01%
2021/12/08	15.2	144.21	8	144.56	144.50	7.2	28,612	0.03%
2021/12/07	17.4	145.17	8	145.50	144.00	9.4	28,992	0.03%
2021/12/06	51	151.47	3	152.83	149.00	48	29,329	0.16%
2021/12/03	37	154.54	11.3	154.11	154.00	25.7	30,337	0.08%
2021/12/02	19.2	156.31	2.3	153.09	152.00	16.9	30,465	0.06%
2021/12/01	24	159.60	27	160.20	162.50	-3	30,713	-0.01%
2021/11/30	48	160.32	42.3	160.59	155.50	5.7	30,901	0.02%
2021/11/29	50.3	146.63	69	149.99	156.00	-18.7	31,412	-0.06%
2021/11/26	14.5	141.83	14.3	142.24	143.50	0.2	31,181	0.00%
2021/11/25	27	143.54	29.3	143.59	139.00	-2.3	30,992	-0.01%
2021/11/24	9.4	138.70	1	140.50	138.00	8.4	30,645	0.03%
2021/11/23	36	143.86	40.8	143.40	143.00	-4.8	31,034	-0.02%
2021/11/22	3	138.17	4	137.38	137.50	-1	31,544	0.00%
2021/11/19	9.4	138.86	11	138.32	135.50	-1.6	34,292	0.00%
2021/11/18	5	141.20	7	141.86	139.50	-2	35,764	-0.01%
2021/11/17	6.1	139.52	12.4	140.95	143.00	-6.3	36,558	-0.02%
2021/11/16	13.4	139.79	11	138.68	136.00	2.4	37,590	0.01%
2021/11/15	10	137.85	11.6	137.91	138.50	-1.6	38,657	0.00%
2021/11/12	22.1	134.32	19	134.21	133.00	3.1	39,680	0.01%
2021/11/11	2	130.50	2	131.75	130.50	0	40,366	0.00%
2021/11/10	20.3	132.99	21	132.86	131.00	-0.7	40,750	0.00%
2021/11/09	15	129.50	24	128.63	130.00	-9	40,825	-0.02%
2021/11/08	1.3	123.69	8	121.88	122.00	-6.7	40,859	-0.02%
2021/11/05	15	124.30	3.1	124.03	124.00	11.9	41,105	0.03%
2021/11/04	7.2	126.80	2	126.25	126.00	5.2	41,586	0.01%
2021/11/03	3.2	128.06	3	129.33	130.00	0.2	41,987	0.00%
2021/11/02	8.2	131.07	14	129.61	128.00	-5.8	42,474	-0.01%
2021/11/01	14	131.04	9	131.06	131.00	5	43,019	0.01%
2021/10/29	8.1	130.42	12	128.54	128.00	-3.9	44,230	-0.01%
2021/10/28	11	131.82	13	130.69	129.00	-2	44,764	0.00%
2021/10/27	10	129.60	14	130.93	132.00	-4	45,083	-0.01%
2021/10/26	26.4	131.59	21.2	131.06	127.00	5.2	45,547	0.01%
2021/10/25	13.4	140.75	12.1	139.97	139.50	1.3	46,178	0.00%
2021/10/22	17.3	140.59	22.2	141.59	144.00	-4.9	46,175	-0.01%
2021/10/21	27.2	140.27	31.5	139.38	136.00	-4.3	46,465	-0.01%
2021/10/20	21	131.24	23.4	132.38	135.00	-2.4	46,586	-0.01%
2021/10/19	5.4	125.85	8.3	127.27	128.50	-2.9	47,139	-0.01%
2021/10/18	4	123.88	3	122.50	123.00	1	47,995	0.00%
2021/10/15	6	121.58	4	122.00	122.00	2	48,377	0.00%
2021/10/14	3.3	120.62	5	118.10	118.00	-1.7	48,819	0.00%
2021/10/13	12.3	126.19	6.3	123.33	120.50	6	49,261	0.01%
2021/10/12	6	130.42	6.2	130.11	128.50	-0.2	49,863	0.00%
2021/10/08	30.3	136.39	36.3	135.54	131.00	-6	50,305	-0.01%
2021/10/07	18	131.89	14	132.04	133.50	4	50,945	0.01%
2021/10/06	10.1	128.18	11.2	128.97	130.50	-1.1	50,971	0.00%
2021/10/05	6	122.67	7.2	125.19	126.50	-1.2	51,717	0.00%
2021/10/04	10.1	125.47	14	124.14	121.50	-3.9	52,128	-0.01%
2021/10/01	4.2	127.43	34	123.47	124.00	-29.8	52,726	-0.06%
2021/09/30	28	134.63	11.4	134.52	134.00	16.7	53,156	0.03%
2021/09/29	24.1	135.75	22	135.86	134.00	2.1	53,244	0.00%
2021/09/28	4.1	134.99	3	136.00	139.00	1.1	53,458	0.00%
2021/09/27	54.2	136.75	43.2	136.50	138.00	11	53,472	0.02%
2021/09/24	19.1	132.15	45.2	135.14	135.00	-26.1	52,807	-0.05%
2021/09/23	1	128.00	1.4	125.07	124.50	-0.4	52,292	0.00%
2021/09/22	10.4	123.07	11	122.27	125.00	-0.6	52,340	0.00%
2021/09/17	37	124.03	13	124.04	126.50	24	52,383	0.05%
2021/09/16	13.2	121.14	10.1	120.26	121.50	3.1	52,394	0.01%
2021/09/15	27.1	121.44	21	121.60	120.00	6.1	52,459	0.01%
2021/09/14	28.1	125.14	22.2	123.02	121.50	5.9	52,046	0.01%
2021/09/13	16.3	133.44	17	133.47	129.00	-0.7	51,349	0.00%
2021/09/10	16.2	130.82	11	131.09	133.00	5.2	51,054	0.01%
2021/09/09	32	134.38	74	133.60	133.00	-42	50,598	-0.08%
2021/09/08	17.2	131.84	18	131.97	130.50	-0.8	50,078	0.00%
2021/09/07	20.7	144.67	10.2	140.38	138.50	10.5	49,056	0.02%
2021/09/06	16.7	157.73	15.3	155.72	153.50	1.3	48,713	0.00%
2021/09/03	29	164.12	22.3	164.20	165.50	6.8	48,488	0.01%
2021/09/02	73.5	167.92	64.5	167.15	159.00	9	48,252	0.02%
2021/09/01	36.4	162.42	64.3	164.10	167.00	-27.9	46,980	-0.06%
2021/08/31	13.3	153.03	17.1	153.12	155.00	-3.8	46,231	-0.01%
2021/08/30	7.1	150.57	5.4	151.44	150.00	1.7	46,138	0.00%
2021/08/27	43.3	152.91	64.5	150.41	150.00	-21.2	46,457	-0.05%
2021/08/26	66.3	160.02	66	158.84	158.00	0.3	46,194	0.00%
2021/08/25	178.7	164.59	120.5	164.37	158.50	58.2	45,344	0.13%	大買/大賣/
2021/08/24	57.1	158.79	63.9	158.68	163.50	-6.9	43,208	-0.02%
2021/08/23	23.1	150.41	29	150.28	149.00	-6	42,798	-0.01%
2021/08/20	56.1	142.12	38	143.42	144.00	18.1	43,009	0.04%
2021/08/19	60.7	147.92	61.9	146.07	135.00	-1.3	42,007	0.00%
2021/08/18	61.7	139.78	61.1	140.92	150.00	0.7	40,718	0.00%
2021/08/17	21	140.90	17	141.71	137.50	4	39,881	0.01%
2021/08/16	7	135.64	8.1	135.07	135.50	-1	39,150	0.00%
2021/08/13	22.1	137.96	11	135.91	130.50	11.1	38,780	0.03%
2021/08/12	6	133.33	11	135.05	136.50	-5	38,600	-0.01%
2021/08/11	9	134.78	21	133.90	128.00	-12	38,648	-0.03%
2021/08/10	21	134.48	28.2	134.16	135.00	-7.2	38,582	-0.02%
2021/08/09	20.1	145.15	39	142.73	138.50	-18.9	38,319	-0.05%
2021/08/06	41.1	148.19	16	147.53	150.00	25.1	38,020	0.07%
2021/08/05	58.4	146.02	56	145.05	144.50	2.4	37,805	0.01%
2021/08/04	24.9	151.05	41.1	151.18	149.50	-16.2	37,759	-0.04%
2021/08/03	16	140.44	23.1	141.89	142.00	-7.1	36,910	-0.02%
2021/08/02	10.2	135.51	10	135.65	135.00	0.1	36,810	0.00%
2021/07/30	33.1	140.30	41	139.76	135.00	-7.9	36,379	-0.02%
2021/07/29	71.1	132.72	23.1	133.51	136.50	48	35,710	0.13%
2021/07/28	8.1	135.84	26.1	134.61	132.50	-18	34,588	-0.05%
2021/07/27	61.2	151.80	59.7	152.25	147.00	1.5	34,541	0.00%
2021/07/26	46.6	149.70	37	149.66	155.00	9.5	33,627	0.03%
2021/07/23	20.1	149.14	20	148.39	141.00	0.1	32,848	0.00%
2021/07/22	42.2	152.68	32	153.16	153.00	10.2	32,220	0.03%
2021/07/21	5	143.80	10	144.70	147.50	-5	31,411	-0.02%
2021/07/20	17	137.32	23.1	136.99	134.50	-6.1	31,298	-0.02%
2021/07/19	32.4	136.43	21.2	136.46	134.00	11.2	31,150	0.04%
2021/07/16	36.3	135.20	28	137.80	137.00	8.3	31,080	0.03%
2021/07/15	28	124.86	24.7	125.97	130.00	3.3	30,465	0.01%
2021/07/14	30.1	125.01	35.3	124.85	124.50	-5.2	30,605	-0.02%
2021/07/13	3.3	120.98	21.2	120.45	123.00	-17.9	30,442	-0.06%
2021/07/12	28.3	111.34	14	113.04	112.00	14.3	30,802	0.05%
2021/07/09	7	101.57	14	103.32	105.50	-7	29,847	-0.02%
2021/07/08	31.5	95.59	18	94.73	96.20	13.5	29,423	0.05%
2021/07/07	29	92.35	28	93.75	95.50	1	29,117	0.00%
2021/07/06	0	0.00	1	88.70	86.90	-1	28,520	0.00%
2021/07/05	25	87.76	22	88.16	86.20	3	28,772	0.01%
2021/07/02	8	82.44	6	82.70	86.00	2	28,994	0.01%
2021/07/01	5	79.58	15	79.00	78.90	-10	29,316	-0.03%
2021/06/30	6	80.40	8	80.21	80.30	-2	29,785	-0.01%
2021/06/29	12	84.09	9	82.77	81.10	3	31,403	0.01%
2021/06/28	1	85.70	3	85.57	84.90	-2	33,429	-0.01%
2021/06/25	2	85.90	8.3	84.44	84.30	-6.3	34,038	-0.02%
2021/06/24	6	83.53	13	83.99	83.50	-7	33,812	-0.02%
2021/06/23	18	81.28	3	81.87	82.40	15	33,654	0.04%
2021/06/22	40	81.94	50	81.11	79.20	-10	33,733	-0.03%
2021/06/21	11	78.38	15	79.39	79.90	-4	33,417	-0.01%
2021/06/18	9	80.23	0	0.00	79.60	9	33,176	0.03%
2021/06/17	22	79.79	1.1	79.33	81.50	20.9	33,009	0.06%
2021/06/16	4	81.80	15	81.31	79.90	-11	32,827	-0.03%
2021/06/15	2	83.15	3.1	83.30	82.30	-1.1	32,627	0.00%
2021/06/11	21.1	85.84	32	83.67	83.00	-10.9	32,497	-0.03%
2021/06/10	55.2	81.83	49	82.53	83.10	6.2	31,950	0.02%
2021/06/09	12	79.76	12	79.90	78.60	0	31,065	0.00%
2021/06/08	13	76.97	8.1	76.89	77.00	4.9	30,472	0.02%
2021/06/07	17	86.22	19.1	86.28	83.10	-2.1	29,770	-0.01%
2021/06/04	46	87.64	60	87.98	86.00	-14	29,326	-0.05%
2021/06/03	21	87.04	15	86.52	85.70	6	28,631	0.02%
2021/06/02	19	85.12	18	85.23	83.00	1	28,030	0.00%
2021/06/01	24.8	84.04	15.3	84.64	86.10	9.5	27,484	0.03%
2021/05/31	47.3	83.43	39	83.38	81.90	8.3	26,770	0.03%
2021/05/28	16.4	77.35	24	78.27	79.20	-7.6	25,574	-0.03%
2021/05/27	13	70.91	15.7	71.04	72.00	-2.7	24,303	-0.01%
2021/05/26	0	0.00	1	68.70	68.50	-1	23,964	0.00%
2021/05/25	7	70.26	6	69.43	68.20	1	23,809	0.00%
2021/05/24	7	66.64	6	66.47	66.80	1	23,310	0.00%
2021/05/20	2	65.15	1	64.60	62.90	1	23,202	0.00%
2021/05/19	3	66.33	5	65.50	66.00	-2	23,128	-0.01%
2021/05/18	0	0.00	0.1	62.62	62.90	-0.1	22,850	0.00%
2021/05/17	2	59.85	9	59.50	57.20	-7	22,602	-0.03%
2021/05/14	8	65.71	3	63.90	63.50	5	22,280	0.02%
2021/05/13	6	63.60	6	62.83	62.90	0	21,942	0.00%
2021/05/12	10	66.25	16	64.30	63.50	-6	21,570	-0.03%
2021/05/11	4	68.40	6	68.48	67.00	-2	20,854	-0.01%
2021/05/10	10	71.99	18	72.47	74.00	-8	20,353	-0.04%
2021/05/07	0	0.00	0.1	67.30	67.30	-0.1	19,787	0.00%
2021/05/06	0	0.00	1	61.70	61.20	-1	19,751	-0.01%
2021/05/05	3	65.20	9.2	65.11	62.80	-6.2	19,622	-0.03%
2021/05/04	3.2	62.14	1	64.30	64.40	2.2	19,451	0.01%
2021/05/03	2.1	69.05	7.1	68.42	67.00	-5	19,143	-0.03%
2021/04/29	14	70.59	11	69.93	69.00	3	18,981	0.02%
2021/04/28	7	70.14	11	70.58	69.60	-4	18,872	-0.02%
2021/04/27	13	73.02	4	72.95	72.10	9	18,631	0.05%
2021/04/26	14	76.21	21	76.60	75.40	-7	18,336	-0.04%
2021/04/23	19	75.30	18.1	73.78	74.40	1	17,959	0.01%
2021/04/22	9.1	75.60	7	76.14	72.60	2.1	17,593	0.01%
2021/04/21	5	73.14	3	73.43	73.40	2	17,087	0.01%
2021/04/20	20	73.13	18	72.92	73.00	2	16,800	0.01%
2021/04/19	49	71.60	37	70.83	70.00	12	16,096	0.07%
2021/04/16	7	69.20	23.1	70.27	71.10	-16.1	15,114	-0.11%
2021/04/15	5	64.58	5	64.54	64.70	0	14,251	0.00%
2021/04/14	6	64.03	7	62.09	63.70	-1	13,976	-0.01%
2021/04/13	26.1	67.24	18	67.26	65.60	8.1	13,548	0.06%
2021/04/12	1	66.70	9	66.70	66.70	-8	12,897	-0.06%
2021/04/09	19	62.56	16	62.87	60.70	3	12,824	0.02%
2021/04/08	35.1	66.81	24	65.58	64.00	11.1	12,398	0.09%
2021/04/07	2	62.65	7	63.86	64.20	-5	11,648	-0.04%
2021/04/06	10.1	58.83	15	58.63	58.40	-5	11,053	-0.04%
2021/04/01	44	58.90	41	58.84	58.20	3	10,491	0.03%
2021/03/31	30	55.52	49	56.79	57.40	-19	8,769	-0.22%
2021/03/30	8	50.05	24.4	50.46	52.20	-16.4	6,590	-0.25%
2021/03/29	12	48.00	13	47.93	47.50	-1	5,909	-0.02%
2021/03/26	10	47.39	10	47.41	47.45	0	5,852	0.00%
2021/03/25	4	46.63	28	46.56	47.00	-24	5,689	-0.42%
2021/03/22	25	45.05	0	0.00	45.10	25	5,465	0.46%
2021/03/19	0	0.00	3	44.65	44.50	-3	5,708	-0.05%
2021/03/18	0	0.00	3	45.30	45.00	-3	5,742	-0.05%
2021/03/17	9	45.77	37	45.65	45.15	-28	5,847	-0.48%
2021/03/16	0	0.00	1	45.80	46.50	-1	5,917	-0.02%
2021/03/15	45	45.01	3	45.40	45.50	42	6,056	0.69%
2021/03/12	0	0.00	8	45.05	44.60	-8	6,178	-0.13%
2021/03/11	10	44.30	1	44.55	44.60	9	6,587	0.14%
2021/03/09	5	43.66	0	0.00	43.80	5	7,223	0.07%
2021/03/08	3	43.95	1	44.25	43.95	2	7,316	0.03%
2021/03/05	0	0.00	0.2	44.80	44.30	-0.2	7,337	0.00%
2021/03/03	0	0.00	1	46.10	46.20	-1	7,644	-0.01%
2021/03/02	0	0.00	4	46.54	46.30	-4	7,592	-0.05%
2021/02/26	0	0.00	4	47.30	47.35	-4	7,537	-0.05%
2021/02/25	3	47.43	3	47.37	46.90	0	7,510	0.00%
2021/02/24	2	47.35	1	46.65	46.70	1	7,609	0.01%
2021/02/23	1	46.85	1	46.45	46.65	0	7,591	0.00%
2021/02/22	6	47.36	3	48.43	47.45	3	7,530	0.04%
2021/02/19	5	47.25	7	47.20	47.45	-2	7,275	-0.03%
2021/02/18	2	46.63	22	47.42	46.85	-20	7,114	-0.28%
2021/02/17	8	45.70	4	45.74	46.15	4	7,002	0.06%
2021/02/05	0	0.00	1	44.20	44.20	-1	6,944	-0.01%
2021/02/04	7	43.53	5	43.75	43.90	2	6,937	0.03%
2021/02/03	0	0.00	5	44.05	43.70	-5	6,939	-0.07%
2021/02/02	19	43.59	1	43.55	43.75	18	6,955	0.26%
2021/02/01	3	42.22	5	42.10	42.55	-2	6,936	-0.03%
2021/01/29	2	44.20	3	43.50	43.10	-1	6,909	-0.01%
2021/01/28	3	44.53	1	44.40	44.35	2	6,858	0.03%
2021/01/27	2	45.00	0	0.00	45.45	2	6,841	0.03%
2021/01/26	1	45.25	1	44.55	44.70	0	6,806	0.00%
2021/01/25	3	44.62	2	44.78	44.90	1	6,778	0.01%
2021/01/22	0	0.00	1	44.70	44.65	-1	6,759	-0.01%
2021/01/21	2	44.15	0	0.00	44.05	2	6,733	0.03%
2021/01/20	0	0.00	9	45.96	45.10	-9	6,699	-0.13%
2021/01/19	1	46.30	5	46.66	46.10	-4	6,581	-0.06%
2021/01/18	6	46.32	1	45.30	46.10	5	6,537	0.08%
2021/01/15	3	47.32	13	48.15	47.30	-10	6,465	-0.15%
2021/01/14	12	47.94	10.2	47.30	48.20	1.8	6,337	0.03%
2021/01/13	6	46.51	42	46.99	46.55	-36	6,131	-0.59%
2021/01/12	5	47.38	2	47.08	46.15	3	6,067	0.05%
2021/01/11	1	47.70	11	46.59	47.50	-10	5,985	-0.17%
2021/01/07	14	45.50	2	45.70	45.80	12	5,840	0.21%
2021/01/06	1	46.40	2	46.10	45.65	-1	5,914	-0.02%
2021/01/05	0	0.00	1	46.65	46.85	-1	5,892	-0.02%
2021/01/04	10	48.09	82	47.59	47.65	-72	5,976	-1.20%
2020/12/31	40.1	47.51	2	47.58	47.45	38.1	5,860	0.65%
2020/12/29	0	0.00	10	46.25	46.20	-10	5,800	-0.17%
2020/12/28	12	46.68	11	46.59	46.65	1	5,771	0.02%
2020/12/25	10	46.20	0	0.00	46.40	10	5,712	0.18%
2020/12/24	8	46.88	6	46.70	46.75	2	5,641	0.04%
2020/12/23	3	46.53	5	46.30	46.20	-2	5,543	-0.04%
2020/12/22	9	45.03	8	45.76	44.90	1	5,383	0.02%
2020/12/21	15	44.60	17	44.68	45.05	-2	5,259	-0.04%
2020/12/18	4	44.71	1	44.70	44.75	3	5,182	0.06%
2020/12/17	9	45.09	7	45.04	45.00	2	5,165	0.04%
2020/12/16	2	45.53	0	0.00	45.30	2	5,161	0.04%
2020/12/15	4	45.39	9	45.69	45.15	-5	5,109	-0.10%
2020/12/14	6	47.57	0	0.00	47.40	6	4,874	0.12%
2020/12/11	79	46.69	22	48.05	46.95	57	4,843	1.18%
2020/12/10	13	49.27	1	48.80	48.25	12	4,790	0.25%
2020/12/09	5	50.86	4	50.85	51.00	1	4,654	0.02%
2020/12/08	4	49.75	1	50.20	50.20	3	4,480	0.07%
2020/12/07	10	50.74	74	50.00	50.80	-64	4,324	-1.48%
2020/12/04	63	48.95	97	48.90	48.75	-34	3,916	-0.87%
2020/12/03	116	47.34	23.2	47.79	47.50	92.8	3,684	2.52%	大買/
2020/12/02	6	45.89	0	0.00	46.45	6	3,307	0.18%
2020/12/01	3	45.50	0	0.00	45.50	3	3,232	0.09%
2020/11/30	2	45.40	0	0.00	45.20	2	3,333	0.06%
2020/11/27	35	46.27	12	46.18	45.75	23	3,579	0.64%
2020/11/24	0	0.00	2	44.23	43.90	-2	3,200	-0.06%
2020/11/23	2	44.30	0	0.00	44.80	2	3,145	0.06%
2020/11/20	0	0.00	2	43.25	43.70	-2	2,993	-0.07%
2020/11/19	1	42.50	0	0.00	42.50	1	2,942	0.03%
2020/11/16	2	41.90	2	42.00	42.05	0	2,982	0.00%
2020/11/12	3	42.78	1	42.80	42.55	2	3,059	0.07%
2020/11/10	1	42.70	3	43.15	42.50	-2	3,138	-0.06%
2020/11/09	3	42.32	0	0.00	42.35	3	3,181	0.09%
2020/11/06	3	42.13	0	0.00	41.90	3	3,206	0.09%
2020/11/05	0.1	41.80	0	0.00	41.80	0.1	3,263	0.00%
2020/11/03	0.1	41.70	0	0.00	41.65	0.1	3,397	0.00%
2020/10/30	0.3	41.85	0	0.00	41.40	0.3	3,457	0.01%
2020/10/27	1	43.50	0	0.00	43.85	1	3,619	0.03%
2020/10/23	0	0.00	1	43.90	43.95	-1	3,731	-0.03%
2020/10/22	1.2	43.51	28	43.60	43.50	-26.8	3,787	-0.71%
2020/10/16	1	45.35	0	0.00	45.30	1	3,780	0.03%
2020/10/15	2	46.45	10	46.25	46.10	-8	3,764	-0.21%
2020/10/14	1	47.00	2	46.75	46.50	-1	3,768	-0.03%
2020/10/13	0	0.00	1	45.90	45.85	-1	3,693	-0.03%
2020/10/12	2	46.18	0	0.00	45.50	2	3,642	0.05%
2020/10/06	0	0.00	1	43.60	44.10	-1	3,465	-0.03%
2020/09/30	0	0.00	1	41.30	41.80	-1	3,659	-0.03%
2020/09/29	1	41.45	0	0.00	41.20	1	4,078	0.02%
2020/09/28	1	41.20	1	41.50	41.70	0	4,303	0.00%
2020/09/25	1	40.50	0	0.00	40.90	1	4,341	0.02%
2020/09/24	1	42.40	0	0.00	42.05	1	4,396	0.02%
2020/09/23	0	0.00	1	43.95	43.75	-1	4,394	-0.02%
2020/09/22	1	45.00	1	44.05	44.00	0	4,399	0.00%
2020/09/21	0	0.00	1	45.80	45.05	-1	4,359	-0.02%
2020/09/17	0	0.00	3	45.25	45.25	-3	4,319	-0.07%
2020/09/16	1	45.80	10	45.30	45.30	-9	4,300	-0.21%
2020/09/15	0.2	45.00	1	45.00	45.00	-0.8	4,317	-0.02%
2020/09/14	2	44.80	1	44.80	44.80	1	4,231	0.02%
2020/09/10	0.2	44.00	1	44.45	43.95	-0.8	4,162	-0.02%
2020/09/07	0	0.00	2	45.10	44.75	-2	4,107	-0.05%
2020/09/04	2	44.43	1	44.70	44.90	1	4,073	0.02%
2020/09/03	7	45.69	4	45.93	45.50	3	4,036	0.07%
2020/09/02	13.1	46.58	0	0.00	46.60	13.1	3,899	0.34%
2020/08/27	2	43.15	0	0.00	43.15	2	3,720	0.05%
2020/08/26	0	0.00	1	43.70	43.60	-1	3,725	-0.03%
2020/08/25	0	0.00	1	43.85	43.80	-1	3,756	-0.03%
2020/08/20	2	42.95	0	0.00	42.55	2	3,846	0.05%
2020/08/19	2	44.30	11	43.90	44.00	-9	3,804	-0.24%
2020/08/18	10	45.65	5	47.00	45.65	5	3,761	0.13%
2020/08/17	1	46.80	1	45.75	46.65	0	3,716	0.00%
2020/08/14	1	45.30	1	45.60	45.60	0	3,649	0.00%
2020/08/13	0	0.00	3	46.13	45.95	-3	3,628	-0.08%
2020/08/12	0	0.00	3	45.25	45.15	-3	3,551	-0.08%
2020/08/11	3	45.02	0	0.00	44.95	3	3,516	0.09%
2020/08/10	0	0.00	3	47.48	47.30	-3	3,459	-0.09%
2020/08/07	0	0.00	5	46.58	47.10	-5	3,354	-0.15%
2020/08/06	1	46.75	1	46.75	46.00	0	3,321	0.00%
2020/08/05	1	46.90	0	0.00	47.00	1	3,283	0.03%
2020/08/04	13	47.87	5	47.90	47.00	8	3,286	0.24%
2020/08/03	0	0.00	12	46.45	46.40	-12	3,226	-0.37%
2020/07/31	2	45.83	0	0.00	46.30	2	3,255	0.06%
2020/07/30	2	45.33	3	45.30	46.00	-1	3,211	-0.03%
2020/07/29	2	44.28	1	44.20	44.95	1	3,135	0.03%
2020/07/24	0	0.00	2	43.38	42.70	-2	3,010	-0.07%
2020/07/23	3	44.37	0	0.00	44.20	3	2,999	0.10%
2020/07/22	3	43.70	1	44.60	44.60	2	2,977	0.07%
2020/07/21	0	0.00	1	43.65	43.20	-1	2,941	-0.03%
2020/07/20	1	43.30	1	43.20	43.25	0	2,928	0.00%
2020/07/17	1	43.10	0	0.00	43.00	1	2,887	0.03%
2020/07/16	7	42.01	1	42.20	42.30	6	2,866	0.21%
2020/07/15	1	42.85	1	41.75	41.70	0	2,861	0.00%
2020/07/14	0	0.00	1	44.00	43.30	-1	2,902	-0.03%
2020/07/13	10	43.78	1	43.80	43.80	9	2,906	0.31%
2020/07/10	1	44.90	0	0.00	43.70	1	2,895	0.03%
2020/07/09	31	46.03	4	46.08	45.55	27	2,814	0.96%
2020/07/08	9	48.26	46	47.69	47.45	-37	2,649	-1.40%
2020/07/07	0	0.00	2	45.35	45.35	-2	2,235	-0.09%
2020/07/03	3	40.92	1	40.70	40.85	2	1,990	0.10%
2020/07/01	0	0.00	2	39.50	39.30	-2	1,904	-0.11%
2020/06/30	0	0.00	3	38.65	38.70	-3	1,921	-0.16%
2020/06/23	0	0.00	1	38.25	38.35	-1	1,914	-0.05%
2020/06/22	1	39.85	0	0.00	38.70	1	1,906	0.05%
2020/06/17	0	0.00	6	38.59	38.45	-6	1,857	-0.32%
2020/06/16	0	0.00	2	38.20	38.20	-2	1,870	-0.11%
2020/06/12	2	37.85	1	37.70	38.00	1	1,895	0.05%
2020/06/11	0	0.00	2	38.75	38.20	-2	1,906	-0.10%
2020/06/10	1	39.20	1	39.30	39.35	0	1,906	0.00%
2020/06/05	26	39.90	5	40.05	40.10	21	1,936	1.08%
2020/06/03	1	38.75	0	0.00	38.75	1	2,000	0.05%
2020/06/02	0	0.00	1	38.30	38.30	-1	2,014	-0.05%
2020/06/01	5	39.15	0	0.00	38.40	5	2,002	0.25%
2020/05/29	2	39.10	0	0.00	39.05	2	1,963	0.10%
2020/05/28	6	39.13	1	38.90	38.95	5	1,932	0.26%
2020/05/27	0	0.00	1	38.15	38.15	-1	1,846	-0.05%
2020/05/26	3	38.15	0	0.00	38.05	3	1,845	0.16%
2020/05/21	1	36.95	0	0.00	36.95	1	1,780	0.06%
2020/05/20	2	35.75	0	0.00	35.85	2	1,783	0.11%
2020/05/12	2	38.45	0	0.00	38.15	2	1,772	0.11%
2020/05/11	0	0.00	2	38.85	38.30	-2	1,763	-0.11%
2020/05/08	3	39.10	1	39.25	39.15	2	1,720	0.12%
2020/05/07	0	0.00	1	37.70	39.15	-1	1,648	-0.06%
2020/05/06	0	0.00	1	37.70	37.40	-1	1,566	-0.06%
2020/05/04	1	36.20	0	0.00	36.25	1	1,529	0.07%
2020/04/28	0	0.00	2	37.20	36.85	-2	1,526	-0.13%
2020/04/27	1	37.00	0	0.00	36.95	1	1,557	0.06%
2020/04/23	1	36.20	0	0.00	36.00	1	1,565	0.06%
2020/04/22	1	35.75	1	35.60	35.60	0	1,564	0.00%
2020/04/20	0	0.00	2	36.55	36.80	-2	1,551	-0.13%
2020/04/17	2	37.80	11	37.60	37.25	-9	1,546	-0.58%
2020/04/16	11	35.80	0	0.00	36.90	11	1,458	0.75%
2020/04/09	1	34.35	20	35.00	34.15	-19	1,431	-1.33%
2020/04/08	20	34.80	0	0.00	34.95	20	1,466	1.36%
2020/03/30	1	30.40	0	0.00	31.05	1	1,403	0.07%
2020/03/26	0	0.00	1	30.80	30.80	-1	1,445	-0.07%
2020/03/25	4	31.26	4.3	31.02	30.60	-0.3	1,441	-0.02%
2020/03/24	1	29.30	0	0.00	29.80	1	1,424	0.07%
2020/03/17	1	30.50	2	30.50	30.20	-1	1,399	-0.07%
2020/03/16	0	0.00	1	34.95	32.25	-1	1,381	-0.07%
2020/03/13	1	34.50	1	34.40	35.00	0	1,369	0.00%
2020/03/11	20	42.00	0	0.00	41.40	20	1,335	1.50%
2020/03/09	2	44.55	1	45.30	43.40	1	1,310	0.08%
2020/03/06	1	42.90	0	0.00	42.90	1	1,193	0.08%
2020/02/26	0	0.00	0.1	44.60	42.10	-0.1	1,528	-0.01%
2020/02/24	1	42.50	0	0.00	42.80	1	1,530	0.07%
2020/02/21	1	43.35	0	0.00	43.30	1	1,537	0.07%
2020/02/19	1	41.45	2	42.28	42.20	-1	1,519	-0.07%
2020/02/17	1	41.20	0	0.00	41.05	1	1,521	0.07%
2020/02/13	0	0.00	1	41.50	41.50	-1	1,541	-0.06%
2019/12/30	1	47.20	0	0.00	47.10	1	1,936	0.05%
2019/12/27	0	0.00	20	47.55	47.55	-20	1,933	-1.03%
2019/12/20	20	46.55	0	0.00	46.60	20	1,898	1.05%
2019/12/19	0	0.00	1	46.90	46.50	-1	1,906	-0.05%
2019/12/13	0	0.00	1	46.30	46.15	-1	1,959	-0.05%
2019/12/06	1	47.15	1	47.15	47.10	0	2,110	0.00%
2019/12/05	1	46.80	0	0.00	46.70	1	2,159	0.05%
2019/12/02	1	47.20	1	46.75	46.40	0	2,217	0.00%
2019/11/29	4	49.50	25	49.67	48.35	-21	2,186	-0.96%
2019/11/27	0	0.00	1	47.65	47.50	-1	2,020	-0.05%
2019/11/26	0	0.00	1	47.75	47.25	-1	2,061	-0.05%
2019/11/25	10	47.30	0	0.00	47.70	10	2,041	0.49%
2019/11/22	0	0.00	1	46.80	46.75	-1	2,035	-0.05%
2019/11/21	0	0.00	10	46.44	46.60	-10	2,094	-0.48%
2019/11/20	0	0.00	0.3	46.90	46.75	-0.3	2,194	-0.01%
2019/11/19	20	47.65	2	47.95	47.45	18	2,202	0.82%
2019/11/18	5	47.95	0	0.00	47.95	5	2,206	0.23%
2019/11/15	1	47.20	0	0.00	47.45	1	2,238	0.04%
2019/11/13	1	46.70	0	0.00	46.65	1	2,240	0.04%
2019/11/07	0	0.00	1	46.15	45.95	-1	2,238	-0.04%
2019/11/06	0	0.00	1	46.70	46.60	-1	2,239	-0.04%
2019/11/05	1	47.20	1	47.25	47.20	0	2,238	0.00%
2019/11/01	0	0.00	4	46.70	46.70	-4	2,238	-0.18%
2019/10/31	1	46.65	1	46.60	46.50	0	2,265	0.00%
2019/10/29	0.5	47.35	14	47.54	47.25	-13.5	2,313	-0.58%
2019/10/28	3.5	48.22	3	48.87	48.35	0.5	2,408	0.02%
2019/10/25	5	50.30	0	0.00	49.85	5	2,298	0.22%
2019/10/24	0	0.00	1	49.40	49.60	-1	2,285	-0.04%
2019/10/23	3	49.17	0	0.00	49.15	3	2,286	0.13%
2019/10/22	1	49.40	0	0.00	49.40	1	2,297	0.04%
2019/10/21	0	0.00	1	48.45	49.20	-1	2,288	-0.04%
2019/10/18	0	0.00	4	49.70	48.85	-4	2,296	-0.17%
2019/10/16	4	51.30	0	0.00	50.30	4	2,269	0.18%
2019/10/15	0	0.00	3	51.07	51.10	-3	2,248	-0.13%
2019/10/01	0	0.00	1	49.50	49.80	-1	2,251	-0.04%
2019/09/27	1	48.65	4	48.35	48.60	-3	2,287	-0.13%
2019/09/24	3	50.50	0	0.00	50.50	3	2,293	0.13%
2019/09/19	0	0.00	11	49.77	50.40	-11	2,242	-0.49%
2019/09/17	0	0.00	4	50.70	50.50	-4	2,209	-0.18%
2019/09/12	11	52.45	0	0.00	51.40	11	2,244	0.49%
2019/09/10	7	51.63	0	0.00	51.30	7	2,204	0.32%
2019/09/09	0	0.00	2	53.40	52.80	-2	2,163	-0.09%
2019/09/06	1	52.60	1	52.40	51.80	0	2,061	0.00%
2019/09/05	0	0.00	1	51.90	51.80	-1	1,994	-0.05%
2019/09/04	10	51.50	2	51.80	51.70	8	1,959	0.41%
2019/09/02	1	51.50	0	0.00	51.50	1	1,913	0.05%
2019/08/28	0	0.00	8	49.63	49.60	-8	1,747	-0.46%
2019/08/27	0	0.00	1	51.00	49.95	-1	1,732	-0.06%
2019/08/26	1	49.75	0	0.00	49.90	1	1,703	0.06%
2019/08/23	0	0.00	2	50.53	50.80	-2	1,647	-0.12%
2019/08/22	1	49.00	0	0.00	49.30	1	1,548	0.06%
2019/08/21	0	0.00	3	49.32	49.30	-3	1,529	-0.20%
2019/08/20	9	49.28	1	49.50	49.50	8	1,515	0.53%
2019/08/07	1	47.65	0	0.00	47.00	1	1,402	0.07%
2019/08/06	2	46.40	2	47.45	47.80	0	1,405	0.00%
2019/08/02	1	47.75	0	0.00	47.30	1	1,407	0.07%
2019/08/01	1	49.15	1	48.70	49.45	0	1,378	0.00%
2019/07/31	6	49.78	1	49.85	49.70	5	1,375	0.36%
2019/07/30	6	53.40	1	53.50	52.00	5	1,298	0.39%
2019/07/29	2	51.70	0	0.00	51.80	2	1,175	0.17%
2019/07/23	2	50.80	0	0.00	50.40	2	1,132	0.18%
2019/07/22	1	51.00	0	0.00	51.00	1	1,122	0.09%
2019/07/19	2	50.60	1	50.70	51.20	1	1,111	0.09%
2019/07/17	0	0.00	1	49.55	49.55	-1	1,067	-0.09%
2019/07/16	1	49.80	0	0.00	49.95	1	1,086	0.09%
2019/07/05	0	0.00	2	48.10	48.20	-2	1,087	-0.18%
2019/07/03	0	0.00	1	47.65	47.00	-1	1,106	-0.09%
2019/07/02	1	48.00	0	0.00	48.20	1	1,135	0.09%
2019/06/20	2	44.65	3	45.18	45.60	-1	1,281	-0.08%
2019/06/19	1	43.65	1	43.80	44.00	0	1,386	0.00%
2019/06/18	1	43.65	0	0.00	43.30	1	1,482	0.07%
2019/06/14	0	0.00	1	45.30	44.10	-1	1,784	-0.06%
2019/06/12	0	0.00	1	44.50	44.35	-1	1,849	-0.05%
2019/06/11	1	43.90	1	44.40	44.25	0	1,861	0.00%
2019/06/10	1	43.15	0	0.00	43.25	1	1,856	0.05%
2019/06/06	2	42.80	0	0.00	42.85	2	1,900	0.11%
2019/05/31	1	44.35	1	44.65	44.35	0	1,935	0.00%
2019/05/30	2	42.75	0	0.00	43.00	2	1,960	0.10%
2019/05/27	1	44.35	0	0.00	44.05	1	2,027	0.05%
2019/05/24	0	0.00	1	45.50	45.60	-1	2,048	-0.05%
2019/05/23	1	46.15	2	46.30	44.50	-1	2,126	-0.05%
2019/05/21	6	44.32	0	0.00	45.75	6	2,226	0.27%
2019/05/16	0	0.00	4	45.30	45.00	-4	2,308	-0.17%
2019/05/14	0.1	47.00	0	0.00	46.60	0.1	2,434	0.00%
2019/05/10	1	48.00	1	47.35	47.95	0	2,492	0.00%
2019/04/30	0	0.00	2	48.48	49.00	-2	2,609	-0.08%
2019/04/26	0	0.00	21	50.70	50.80	-21	2,894	-0.73%
2019/04/25	2	51.50	1	52.30	51.40	1	2,978	0.03%
2019/04/24	0	0.00	12	51.56	51.20	-12	3,042	-0.39%
2019/04/23	2	51.95	2	52.55	51.90	0	3,045	0.00%
2019/04/22	1	51.40	0	0.00	52.70	1	3,037	0.03%
2019/04/19	21	51.60	0	0.00	50.80	21	3,017	0.70%
2019/04/15	5	51.60	0	0.00	51.00	5	2,996	0.17%
2019/04/11	2	52.60	0	0.00	52.30	2	2,988	0.07%
2019/04/10	6	54.42	4	55.33	54.00	2	2,958	0.07%
2019/04/09	6	53.72	0	0.00	53.90	6	2,891	0.21%
2019/04/08	1	53.80	0	0.00	53.40	1	2,873	0.03%
2019/04/01	1	51.90	1	52.10	51.90	0	2,802	0.00%
2019/03/29	1	52.10	0	0.00	51.80	1	2,776	0.04%
2019/03/27	0	0.00	1	51.50	51.90	-1	2,734	-0.04%
2019/03/26	1	52.10	1	51.60	52.00	0	2,714	0.00%
2019/03/25	2	51.25	0	0.00	51.00	2	2,657	0.08%
2019/03/22	0	0.00	2	54.20	52.50	-2	2,627	-0.08%
2019/03/21	4	53.83	2	53.35	53.60	2	2,509	0.08%
2019/03/20	0	0.00	2	51.40	53.00	-2	2,412	-0.08%
2019/03/19	1	50.30	3	50.80	51.90	-2	2,367	-0.08%
2019/03/18	2	48.95	2	49.25	49.20	0	2,145	0.00%
2019/03/13	1	48.30	0	0.00	48.30	1	2,142	0.05%
2019/03/12	1	48.10	5	48.75	48.10	-4	2,173	-0.18%
2019/03/05	1	48.35	0	0.00	48.30	1	2,490	0.04%
2019/03/04	1	47.45	1	48.00	47.90	0	2,501	0.00%
2019/02/27	1	47.45	0	0.00	47.35	1	2,509	0.04%
2019/02/25	1	48.20	1	48.15	48.15	0	2,509	0.00%
2019/02/22	1	49.15	3	49.55	48.45	-2	2,497	-0.08%
2019/02/21	0	0.00	3	49.20	49.80	-3	2,425	-0.12%
2019/02/18	1	47.60	0	0.00	46.60	1	2,297	0.04%
2019/02/15	0	0.00	1	49.00	47.35	-1	2,274	-0.04%
2019/02/14	5	48.14	0	0.00	48.35	5	2,210	0.23%
2019/02/13	7	48.29	3	48.45	48.60	4	2,158	0.19%
2019/02/11	0	0.00	1	46.30	45.60	-1	2,032	-0.05%
2019/01/24	1	48.10	0	0.00	47.50	1	1,998	0.05%
2019/01/21	6	49.56	3	49.48	48.15	3	1,914	0.16%
2019/01/18	1	46.10	1	46.15	46.80	0	1,678	0.00%
2019/01/17	1	45.40	4	46.93	44.00	-3	1,608	-0.19%
2019/01/16	4	44.03	1	44.00	45.20	3	1,529	0.20%
2019/01/09	0	0.00	2	42.65	42.20	-2	1,493	-0.13%
2019/01/03	0	0.00	5	38.15	37.80	-5	1,530	-0.33%
2018/12/25	1	39.80	1	40.75	40.50	0	1,577	0.00%
2018/12/22	1	40.05	1	39.80	40.35	0	1,565	0.00%
2018/12/20	0	0.00	1	39.30	39.20	-1	1,569	-0.06%
2018/12/19	2	41.43	1	41.10	40.90	1	1,569	0.06%
2018/12/18	0	0.00	1	41.00	41.00	-1	1,578	-0.06%
2018/12/12	1	43.50	0	0.00	42.90	1	1,618	0.06%
2018/12/07	0	0.00	1	42.40	42.80	-1	1,620	-0.06%
2018/12/05	2	46.30	1	45.70	45.90	1	1,601	0.06%
2018/12/04	7	48.48	0	0.00	48.30	7	1,574	0.44%
2018/12/03	2	48.75	0	0.00	48.45	2	1,569	0.13%
2018/11/30	0	0.00	5	48.32	48.45	-5	1,534	-0.33%
2018/11/29	7	48.14	0	0.00	49.20	7	1,471	0.48%
2018/11/22	0	0.00	1	39.30	39.25	-1	1,166	-0.09%
2018/11/19	0	0.00	1	38.20	38.40	-1	1,123	-0.09%
2018/11/12	1	36.45	0	0.00	36.25	1	1,254	0.08%
2018/10/31	0	0.00	2	35.25	36.45	-2	1,261	-0.16%
2018/10/30	2	33.90	0	0.00	33.85	2	1,245	0.16%
2018/10/26	0	0.00	1	33.60	33.60	-1	1,251	-0.08%
2018/10/23	0	0.00	4	37.00	36.85	-4	1,309	-0.31%
2018/10/22	3	38.57	3	38.83	39.20	0	1,338	0.00%
2018/10/19	3	36.70	0	0.00	39.50	3	1,313	0.23%
2018/10/12	1	33.80	0	0.00	34.85	1	1,281	0.08%
2018/10/08	1	39.75	0	0.00	40.10	1	1,222	0.08%
2018/10/05	19	40.65	2	41.10	39.30	17	1,232	1.38%
2018/10/04	0	0.00	18	42.08	41.20	-18	1,220	-1.47%
2018/09/18	1	43.20	0	0.00	43.40	1	1,254	0.08%
2018/09/10	1	47.85	0	0.00	47.20	1	1,207	0.08%
2018/09/06	1	52.00	1	51.50	51.50	0	1,225	0.00%
2018/09/03	0	0.00	3	54.60	54.60	-3	1,357	-0.22%
2018/08/31	1	56.20	0	0.00	56.20	1	1,418	0.07%
2018/08/22	1	51.70	2	51.75	51.50	-1	1,742	-0.06%
2018/08/21	2	49.75	0	0.00	51.20	2	1,803	0.11%
2018/08/17	1	57.60	0	0.00	57.30	1	1,770	0.06%
2018/08/16	2	59.30	0	0.00	58.70	2	1,788	0.11%
2018/08/10	0	0.00	5	62.20	62.50	-5	1,825	-0.27%
2018/08/09	0	0.00	1	62.40	62.40	-1	1,855	-0.05%
2018/08/08	0	0.00	1	63.00	63.20	-1	1,903	-0.05%
2018/08/06	2	62.65	0	0.00	62.90	2	1,973	0.10%
2018/08/01	0	0.00	1	63.40	64.00	-1	2,059	-0.05%
2018/07/31	1	61.90	0	0.00	61.70	1	2,068	0.05%
2018/07/27	0	0.00	3	62.77	63.40	-3	2,066	-0.15%
2018/07/26	0	0.00	1	61.90	61.80	-1	2,072	-0.05%
2018/07/23	4	60.00	0	0.00	59.90	4	2,153	0.19%
2018/07/18	1	61.00	0	0.00	61.00	1	2,270	0.04%
2018/07/13	2	60.50	0	0.00	60.50	2	2,407	0.08%
2018/07/11	1	60.20	0	0.00	59.90	1	2,429	0.04%
2018/07/03	0	0.00	1	62.20	60.20	-1	2,496	-0.04%
2018/06/29	1	61.80	0	0.00	63.00	1	2,509	0.04%
2018/06/20	0	0.00	1	65.50	64.50	-1	2,572	-0.04%
2018/06/15	0	0.00	1	67.40	66.90	-1	2,621	-0.04%
2018/06/13	0	0.00	5	71.60	69.10	-5	2,624	-0.19%
2018/06/11	1	69.90	1	70.10	71.00	0	2,816	0.00%
2018/06/08	11	69.69	12	69.25	69.00	-1	2,833	-0.04%
2018/06/06	0	0.00	1	68.50	68.50	-1	2,878	-0.03%
2018/06/05	1	69.00	5	68.26	67.70	-4	2,852	-0.14%
2018/05/31	6	66.98	1	68.00	66.60	5	2,799	0.18%
2018/05/30	1	65.00	0	0.00	65.20	1	2,739	0.04%
2018/05/29	3	64.50	4	65.95	65.20	-1	2,724	-0.04%
2018/05/28	1	62.60	2	62.50	64.00	-1	2,688	-0.04%
2018/05/25	2	61.00	0	0.00	61.20	2	2,701	0.07%
2018/05/21	0	0.00	1	60.00	61.20	-1	3,092	-0.03%
2018/05/18	2	59.80	0	0.00	59.50	2	3,116	0.06%
2018/05/16	1	58.70	1	59.50	61.90	0	3,175	0.00%
2018/05/10	0	0.00	3	58.40	58.80	-3	3,370	-0.09%
2018/05/09	3	58.07	0	0.00	56.90	3	3,412	0.09%
2018/05/04	0	0.00	20	54.68	55.30	-20	4,058	-0.49%
2018/05/02	21	54.20	0	0.00	54.10	21	4,069	0.52%
2018/04/24	0	0.00	2	55.10	54.70	-2	4,081	-0.05%
2018/04/18	3	66.23	17	64.37	63.90	-14	3,956	-0.35%
2018/04/11	0	0.00	1	68.30	69.00	-1	3,939	-0.03%
2018/03/26	1	71.10	0	0.00	71.30	1	4,127	0.02%
2018/03/19	3	74.50	0	0.00	75.40	3	4,087	0.07%
2018/03/16	11	75.96	10	77.87	75.10	1	4,081	0.02%
2018/03/15	0	0.00	3	75.27	76.70	-3	3,974	-0.08%
2018/03/14	0	0.00	2	75.00	72.90	-2	3,800	-0.05%
2018/03/13	0	0.00	3	73.77	74.00	-3	3,780	-0.08%
2018/03/12	15	73.67	11	72.99	72.90	4	3,782	0.11%
2018/03/09	6	71.02	2	69.60	71.00	4	3,731	0.11%
2018/03/08	1	69.90	1	70.00	70.10	0	3,757	0.00%
2018/03/05	0	0.00	1	73.20	71.80	-1	3,774	-0.03%
2018/03/02	2	72.65	0	0.00	72.60	2	3,786	0.05%
2018/03/01	2	72.90	0	0.00	73.50	2	3,786	0.05%
2018/02/27	2	75.25	5	75.92	73.00	-3	3,792	-0.08%
2018/02/26	15	74.96	0	0.00	74.30	15	3,813	0.39%
2018/02/12	0	0.00	3	71.60	67.80	-3	3,546	-0.08%
2018/02/08	3	70.40	1	69.70	70.30	2	3,476	0.06%
2018/02/07	0	0.00	3	70.10	70.00	-3	3,452	-0.09%
2018/02/02	0	0.00	3	72.70	71.60	-3	3,287	-0.09%
2018/01/30	9	77.48	4	77.73	75.30	5	3,489	0.14%
2018/01/29	1	72.30	4	73.70	75.70	-3	3,226	-0.09%
2018/01/26	0	0.00	3	67.93	68.90	-3	3,025	-0.10%
2018/01/23	5	66.50	1	66.80	65.80	4	3,186	0.13%
2018/01/22	1	66.10	0	0.00	66.20	1	3,276	0.03%
2018/01/19	0	0.00	1	69.20	67.20	-1	3,328	-0.03%
2018/01/16	1	66.90	0	0.00	66.80	1	3,491	0.03%
2018/01/09	1	65.50	25	64.65	65.00	-24	4,237	-0.57%
2018/01/08	5	65.40	0	0.00	65.00	5	4,420	0.11%
2018/01/05	2	67.30	0	0.00	67.40	2	4,639	0.04%
2018/01/04	1	67.00	2	69.55	67.70	-1	4,687	-0.02%