新唐 (4919)-元大-文心券商分點個股進出

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
126.0
漲跌
▲2.5
漲幅
+2.02%
成交量
1,904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-文心券商分點個股進出

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-文心券商分點個股進出
元大-文心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
2024/05/07	0	0.00	1	126.00	126.00	-1	2,083	-0.05%
2024/05/06	4.2	126.25	0	0.00	123.50	4.2	2,067	0.21%
2024/05/03	1	133.00	0.1	132.50	130.00	0.9	1,987	0.05%
2024/04/30	0.1	129.50	0	0.00	129.50	0.1	1,963	0.01%
2024/04/29	0	0.00	0.1	132.50	130.50	-0.1	1,951	0.00%
2024/04/26	0	0.00	1	129.50	130.50	-1	1,912	-0.05%
2024/04/25	2	128.75	0.2	129.68	127.50	1.8	1,914	0.10%
2024/04/24	0.1	129.50	3	130.50	131.50	-2.9	1,911	-0.15%
2024/04/23	0	0.00	0.1	128.00	128.00	-0.1	1,909	0.00%
2024/04/19	3	126.83	2	125.75	127.00	1	1,898	0.05%
2024/04/18	0	0.00	8.4	131.90	132.50	-8.4	1,831	-0.46%
2024/04/16	1	127.50	1	128.50	127.50	0	1,755	0.00%
2024/04/15	5	130.00	6.3	129.44	129.00	-1.3	1,793	-0.07%
2024/04/11	1	125.50	2	126.50	127.50	-1	1,797	-0.06%
2024/04/10	0	0.00	3	129.50	127.50	-3	1,826	-0.16%
2024/04/09	1	126.00	2	126.75	127.00	-1	1,824	-0.05%
2024/04/08	2	125.75	2	126.00	126.00	0	1,836	0.00%
2024/04/02	7	126.50	7	126.50	126.50	0	1,884	0.00%
2024/04/01	0	0.00	1	124.50	124.50	-1	1,860	-0.05%
2024/03/29	0	0.00	0.2	123.50	122.50	-0.2	1,858	-0.01%
2024/03/28	0	0.00	0.1	124.00	124.00	-0.1	1,840	-0.01%
2024/03/27	1	122.00	1	124.50	123.50	0	1,845	0.00%
2024/03/26	2	123.25	2	122.75	122.00	0	1,831	0.00%
2024/03/25	1	124.00	0.5	124.10	123.00	0.5	1,834	0.03%
2024/03/22	2	122.75	1	124.00	123.50	1	1,847	0.05%
2024/03/21	3.9	122.81	1	122.00	122.00	2.9	1,896	0.15%
2024/03/20	1	123.50	0.5	124.00	123.00	0.5	1,956	0.03%
2024/03/19	1	123.00	0	0.00	121.50	1	2,010	0.05%
2024/03/18	1	120.50	0	0.00	121.50	1	2,013	0.05%
2024/03/15	2	120.75	0	0.00	120.00	2	2,010	0.10%
2024/03/14	2	122.00	1	122.50	122.50	1	2,013	0.05%
2024/03/13	3	122.67	0	0.00	122.00	3	2,048	0.15%
2024/03/12	3.3	124.05	1	124.00	124.00	2.3	2,096	0.11%
2024/03/11	1	125.48	1	126.00	125.00	0	2,118	0.00%
2024/03/08	4	124.63	4	122.75	122.00	0	2,162	0.00%
2024/03/07	3	126.32	3.1	125.50	125.50	0	2,176	0.00%
2024/03/06	3	127.50	1	127.00	127.00	2	2,210	0.09%
2024/03/05	1	130.00	0	0.00	128.50	1	2,317	0.04%
2024/03/04	2	130.25	2.1	130.57	129.50	-0.1	2,578	0.00%
2024/03/01	2.1	129.24	2	128.50	128.50	0.1	2,667	0.00%
2024/02/29	3	128.00	1	129.00	129.00	2	2,825	0.07%
2024/02/27	3.1	128.73	1	128.50	128.50	2.1	2,883	0.07%
2024/02/26	2	130.25	1	129.50	129.50	1	2,944	0.03%
2024/02/23	1	131.00	3	131.83	131.00	-2	3,044	-0.07%
2024/02/22	2	131.00	0	0.00	131.00	2	3,060	0.07%
2024/02/21	2	130.75	0	0.00	131.00	2	3,088	0.06%
2024/02/20	1	131.49	3	131.50	131.50	-2	3,139	-0.06%
2024/02/19	3	130.50	2	133.00	132.50	1	3,190	0.03%
2024/02/16	0.3	128.50	0	0.00	128.50	0.3	3,428	0.01%
2024/02/15	1.4	128.09	1	128.50	128.50	0.4	3,434	0.01%
2024/02/05	1	127.00	0	0.00	127.00	1	3,445	0.03%
2024/02/02	1	128.50	1	129.00	129.00	0	3,451	0.00%
2024/02/01	1	128.00	0	0.00	129.00	1	3,452	0.03%
2024/01/31	1	128.50	0	0.00	128.50	1	3,460	0.03%
2024/01/30	1	129.00	1	129.00	129.00	0	3,478	0.00%
2024/01/29	2	129.50	1	130.00	130.50	1	3,503	0.03%
2024/01/24	3	131.33	1	131.00	131.00	2	3,620	0.06%
2024/01/23	1	133.00	0	0.00	133.00	1	3,631	0.03%
2024/01/22	1	134.00	1	134.50	133.50	0	3,639	0.00%
2024/01/19	1	132.00	1	132.50	132.50	0	3,646	0.00%
2024/01/18	3	130.17	2	130.25	130.00	1	3,651	0.03%
2024/01/17	2	132.75	4	132.00	130.00	-2	3,651	-0.05%
2024/01/16	1	135.00	1	135.50	135.50	0	3,627	0.00%
2024/01/15	2	135.00	1	135.00	135.00	1	3,653	0.03%
2024/01/12	1	135.00	1	134.50	134.50	0	3,671	0.00%
2024/01/10	1	135.00	0	0.00	134.50	1	3,780	0.03%
2024/01/09	7	134.36	3	135.00	135.00	4	3,800	0.11%
2024/01/08	0	0.00	1.1	138.10	138.00	-1.1	3,792	-0.03%
2024/01/05	4	139.63	2	139.50	139.50	2	3,835	0.05%
2024/01/04	0	0.00	2	141.25	141.00	-2	3,817	-0.05%
2024/01/03	2	140.00	3	142.00	142.00	-1	3,801	-0.03%
2023/12/29	1.5	141.33	0	0.00	142.00	1.5	3,793	0.04%
2023/12/28	7	143.14	2	142.75	142.00	5	3,785	0.13%
2023/12/27	2	139.00	1	139.50	139.50	1	3,725	0.03%
2023/12/26	0	139.50	0	0.00	140.00	0	3,729	0.00%
2023/12/25	0	0.00	0.1	139.50	140.00	-0.1	3,726	0.00%
2023/12/22	1	139.00	0	0.00	139.50	1	3,734	0.03%
2023/12/20	1	138.50	1.1	138.05	137.50	-0.1	3,735	0.00%
2023/12/19	1	139.00	0	0.00	139.00	1	3,752	0.03%
2023/12/18	1	138.00	2.1	137.76	137.50	-1.1	3,749	-0.03%
2023/12/15	3	145.17	5	148.00	141.00	-2	3,721	-0.05%
2023/12/14	1	146.50	1	147.50	148.50	0	3,738	0.00%
2023/12/13	1	143.00	0	0.00	143.50	1	3,695	0.03%
2023/12/12	5	145.00	0.1	145.00	145.00	4.9	3,705	0.13%
2023/12/11	1	143.00	1	145.50	145.50	0	3,757	0.00%
2023/12/08	2	143.25	1	145.00	143.00	1	3,889	0.03%
2023/12/07	0	0.00	1.1	143.42	142.00	-1.1	3,886	-0.03%
2023/12/06	1	145.50	2	144.50	145.50	-1	3,856	-0.03%
2023/12/05	0	146.50	0	0.00	146.00	0	3,838	0.00%
2023/12/04	0.1	149.92	0	0.00	149.50	0.1	3,806	0.00%
2023/12/01	0	0.00	1	150.50	149.50	-1	3,798	-0.03%
2023/11/30	0.2	149.23	12	148.42	148.50	-11.9	3,801	-0.31%
2023/11/29	10	148.55	9.1	148.17	149.50	1	3,692	0.03%
2023/11/28	2.1	142.02	2	142.00	144.00	0.1	3,441	0.00%
2023/11/27	1	144.00	5	142.70	141.50	-4	3,349	-0.12%
2023/11/24	0	0.00	4	141.38	139.00	-4	3,216	-0.12%
2023/11/22	2	140.50	6.1	139.16	140.50	-4.1	3,120	-0.13%
2023/11/21	1	138.00	1	138.00	138.00	0	3,036	0.00%
2023/11/20	2	138.25	2	139.25	138.50	0	3,037	0.00%
2023/11/17	4	138.50	1.5	138.67	138.50	2.5	3,057	0.08%
2023/11/15	2	139.25	13	138.35	138.00	-11	3,016	-0.36%
2023/11/13	1	132.00	0	0.00	132.50	1	2,771	0.04%
2023/11/10	1	130.50	0	0.00	131.00	1	2,750	0.04%
2023/11/08	1	130.00	1	130.50	131.00	0	2,786	0.00%
2023/11/07	0	0.00	0	130.00	130.50	0	2,781	0.00%
2023/11/06	1	127.50	2	129.49	128.50	-1	2,818	-0.04%
2023/11/03	2	126.50	1.1	127.98	127.50	1	2,829	0.03%
2023/11/02	1	130.50	2	130.00	131.00	-1	2,812	-0.04%
2023/10/31	2	127.50	1.2	129.58	127.00	0.8	2,866	0.03%
2023/10/30	2	126.00	1	128.00	128.00	1	2,994	0.03%
2023/10/27	2	125.77	1	125.50	125.50	1	3,209	0.03%
2023/10/26	1	127.00	4	127.38	127.00	-3	3,431	-0.09%
2023/10/25	2	130.00	0	0.00	129.00	2	3,545	0.06%
2023/10/24	1	128.00	0	0.00	130.00	1	3,591	0.03%
2023/10/23	2	130.00	0	0.00	128.00	2	3,647	0.05%
2023/10/20	3	132.00	2	131.01	132.50	1	3,681	0.03%
2023/10/18	2	132.25	2	130.25	130.00	0	3,850	0.00%
2023/10/13	0	0.00	4	130.12	131.00	-4	4,309	-0.09%
2023/10/12	2	125.25	3	127.33	128.50	-1	4,332	-0.02%
2023/10/11	1	127.50	0	0.00	126.00	1	4,416	0.02%
2023/10/06	0	0.00	0	128.98	128.00	0	4,463	0.00%
2023/10/03	1	126.50	1	125.50	125.00	0	4,518	0.00%
2023/09/28	1	123.50	1	125.00	125.00	0	4,703	0.00%
2023/09/26	2	126.25	2.1	125.50	125.50	-0.1	5,084	0.00%
2023/09/25	3	126.17	2	126.50	126.50	1	5,098	0.02%
2023/09/22	2	125.75	1	127.00	128.00	1	5,066	0.02%
2023/09/21	1	127.50	5	127.50	127.50	-4	5,038	-0.08%
2023/09/19	4	134.25	0.1	134.00	132.50	4	5,046	0.08%
2023/09/18	0	0.00	1.1	133.98	134.00	-1.1	5,004	-0.02%
2023/09/15	0	0.00	1.3	132.90	132.50	-1.3	5,003	-0.03%
2023/09/14	1	132.50	1.1	132.02	132.00	-0.1	4,990	0.00%
2023/09/13	8	131.19	3.4	131.45	130.00	4.6	4,971	0.09%
2023/09/12	0	0.00	0	129.00	128.50	0	4,885	0.00%
2023/09/11	0	0.00	1	128.00	126.50	-1	4,966	-0.02%
2023/09/08	0	0.00	1	128.00	127.00	-1	5,039	-0.02%
2023/09/07	1	128.50	1.7	129.27	127.50	-0.7	5,196	-0.01%
2023/09/06	0	129.00	1	129.50	129.00	-1	5,233	-0.02%
2023/09/05	1	125.00	5.1	126.99	128.50	-4.1	5,203	-0.08%
2023/09/04	1	122.50	0	0.00	123.50	1	5,169	0.02%
2023/09/01	0	123.50	1	124.00	123.50	-1	5,171	-0.02%
2023/08/31	1	122.50	0	0.00	123.50	1	5,189	0.02%
2023/08/30	1	123.00	1	123.00	123.00	0	5,256	0.00%
2023/08/29	4	120.25	3	119.58	120.00	1	5,283	0.02%
2023/08/28	0	0.00	2	120.00	120.00	-2	5,292	-0.04%
2023/08/24	2.2	120.50	1	120.50	120.50	1.2	5,383	0.02%
2023/08/23	2.6	118.74	4.9	119.28	121.50	-2.4	5,455	-0.04%
2023/08/22	14.1	120.79	10	120.00	120.00	4.1	5,447	0.07%
2023/08/21	1.1	122.05	0	0.00	121.50	1.1	5,471	0.02%
2023/08/18	1	124.50	0	0.00	125.00	1	5,494	0.02%
2023/08/16	0	0.00	1	123.00	125.50	-1	5,510	-0.02%
2023/08/15	2	125.50	1.3	126.12	125.00	0.7	5,599	0.01%
2023/08/14	2	121.50	2	123.50	125.50	0	5,696	0.00%
2023/08/11	0	125.00	0	0.00	124.00	0	5,709	0.00%
2023/08/10	0	0.00	1.1	126.00	124.50	-1.1	5,803	-0.02%
2023/08/09	2	128.25	0	0.00	127.50	2	5,797	0.03%
2023/08/08	0.1	129.80	0	0.00	130.00	0.1	5,864	0.00%
2023/08/07	0.1	126.50	3	129.50	129.00	-3	5,915	-0.05%
2023/08/04	0	126.50	0	0.00	126.50	0	5,943	0.00%
2023/08/02	6.6	127.10	7.1	127.91	126.50	-0.5	6,058	-0.01%
2023/08/01	4.2	135.49	3	137.17	133.00	1.2	6,000	0.02%
2023/07/31	4.3	138.37	2.1	138.99	140.00	2.2	5,836	0.04%
2023/07/28	4	141.50	8	142.00	142.00	-4	5,698	-0.07%
2023/07/27	2	138.25	1	139.50	139.50	1	5,616	0.02%
2023/07/26	3	136.50	0	0.00	136.50	3	5,628	0.05%
2023/07/25	4	141.25	1	139.00	139.00	3	5,618	0.05%
2023/07/24	2.2	140.23	0	0.00	140.00	2.2	5,584	0.04%
2023/07/21	2	139.75	9	139.56	140.00	-7	5,630	-0.12%
2023/07/20	6	144.33	5	143.50	142.00	1	5,673	0.02%
2023/07/19	11	143.05	22.1	142.46	141.50	-11.1	5,475	-0.20%
2023/07/18	16	140.13	19.1	139.08	141.00	-3.1	5,344	-0.06%
2023/07/17	4	136.63	1.1	137.91	138.00	2.9	5,173	0.06%
2023/07/14	2	136.50	5	135.90	137.00	-3	5,169	-0.06%
2023/07/13	3.2	133.82	4.4	134.07	133.00	-1.3	5,120	-0.02%
2023/07/12	3	133.50	0	0.00	131.50	3	5,077	0.06%
2023/07/11	6	133.83	5	133.50	133.50	1	5,062	0.02%
2023/07/07	4	130.25	6	131.08	131.00	-2	5,071	-0.04%
2023/07/06	6	136.17	11	134.36	134.00	-5	5,046	-0.10%
2023/07/05	21	137.40	26.1	139.14	136.00	-5.1	4,982	-0.10%
2023/07/04	10.1	133.91	3.4	132.71	135.50	6.8	4,758	0.14%
2023/07/03	0.1	129.00	1.2	128.96	129.00	-1.1	4,642	-0.02%
2023/06/30	0.1	127.50	0	0.00	128.50	0.1	4,718	0.00%
2023/06/29	3.2	128.38	1	128.00	128.00	2.2	4,822	0.05%
2023/06/28	1	128.50	0	0.00	127.00	1	4,942	0.02%
2023/06/27	1	128.50	1	128.00	128.00	0	5,056	0.00%
2023/06/26	2	128.75	1	131.50	131.00	1	5,095	0.02%
2023/06/21	6	128.00	3	128.17	128.00	3	5,190	0.06%
2023/06/20	6	129.75	1	129.50	129.50	5	5,593	0.09%
2023/06/19	0	0.00	1	132.50	130.50	-1	5,642	-0.02%
2023/06/16	2	131.50	27	131.98	131.50	-25	5,638	-0.44%
2023/06/15	1	134.00	4	134.00	134.00	-3	5,682	-0.05%
2023/06/14	10	131.15	1	131.00	130.50	9	5,637	0.16%
2023/06/13	3	135.33	2	134.50	135.00	1	5,582	0.02%
2023/06/12	12	129.67	3	130.33	130.50	9	5,487	0.16%
2023/06/09	0	0.00	2	127.50	128.00	-2	5,465	-0.04%
2023/06/08	8	127.38	7	127.21	126.00	1	5,502	0.02%
2023/06/07	5	128.00	1	128.50	129.00	4	5,548	0.07%
2023/06/06	4	127.63	0	0.00	127.00	4	5,595	0.07%
2023/06/05	1	130.00	2	129.75	130.00	-1	5,624	-0.02%
2023/06/02	1	126.50	5.2	126.93	127.00	-4.2	5,665	-0.07%
2023/06/01	1	127.00	1	127.00	127.00	0	5,927	0.00%
2023/05/31	2	128.75	1	128.50	129.00	1	6,015	0.02%
2023/05/30	7	129.21	1.1	128.41	129.00	5.9	6,057	0.10%
2023/05/29	3.2	129.85	4	130.25	130.50	-0.9	6,039	-0.01%
2023/05/26	2	125.75	2	125.50	125.50	0	6,126	0.00%
2023/05/25	1.2	125.17	1	126.50	125.50	0.2	6,300	0.00%
2023/05/24	3	124.50	1	124.50	124.50	2	6,388	0.03%
2023/05/22	2	126.25	3	126.83	127.00	-1	6,636	-0.02%
2023/05/19	2	127.25	5	126.50	126.00	-3	6,787	-0.04%
2023/05/18	4	125.61	6	126.25	125.50	-2	6,762	-0.03%
2023/05/17	3	122.83	7.5	123.10	123.00	-4.5	6,795	-0.07%
2023/05/16	5	122.40	3	122.00	121.50	2	6,830	0.03%
2023/05/15	3	123.00	1	122.50	122.50	2	6,814	0.03%
2023/05/12	1	124.00	2	125.50	125.50	-1	6,893	-0.01%
2023/05/11	4	125.88	3	125.33	124.00	1	6,930	0.01%
2023/05/10	1	125.50	0	0.00	129.50	1	7,124	0.01%
2023/05/09	5.5	128.73	3	126.50	126.50	2.5	7,217	0.03%
2023/05/08	5	135.70	3	133.83	133.50	2	7,224	0.03%
2023/05/05	2	132.75	2	134.00	133.50	0	7,405	0.00%
2023/05/04	12	130.13	1	131.00	131.50	11	7,952	0.14%
2023/05/03	2	132.72	3	130.33	133.50	-1	8,266	-0.01%
2023/05/02	2	130.25	2	131.00	131.00	0	8,292	0.00%
2023/04/28	4	131.25	3	132.00	133.00	1	8,374	0.01%
2023/04/27	1	128.50	0.1	130.00	129.50	0.9	8,347	0.01%
2023/04/26	4.1	126.42	5	127.30	130.50	-0.9	8,364	-0.01%
2023/04/25	3.2	131.65	1	129.00	130.00	2.2	8,288	0.03%
2023/04/24	1	137.50	2	138.25	139.00	-1	8,236	-0.01%
2023/04/21	8.2	139.99	5	139.40	139.00	3.2	8,332	0.04%
2023/04/20	7.2	142.92	3	142.33	142.50	4.2	8,360	0.05%
2023/04/19	5.5	144.74	2	143.50	143.50	3.5	8,468	0.04%
2023/04/18	5	148.70	0	0.00	147.00	5	8,422	0.06%
2023/04/17	1	151.00	8.5	149.06	149.00	-7.5	8,406	-0.09%
2023/04/14	2.5	148.36	2	148.75	148.50	0.5	8,401	0.01%
2023/04/13	8	147.38	4	147.88	147.00	4	8,416	0.05%
2023/04/12	1	150.50	1	150.50	150.00	0	8,401	0.00%
2023/04/11	2	150.00	1	150.00	150.00	1	8,409	0.01%
2023/04/10	2	149.25	0	0.00	149.00	2	8,400	0.02%
2023/04/07	1.5	147.67	11	147.91	147.50	-9.5	8,363	-0.11%
2023/04/06	5	146.70	1	147.50	148.00	4	8,373	0.05%
2023/03/31	3.5	149.71	11	150.23	149.50	-7.5	8,403	-0.09%
2023/03/30	4	146.00	13	148.08	148.50	-9	8,360	-0.11%
2023/03/29	11.1	143.14	3	143.00	143.00	8.1	8,337	0.10%
2023/03/28	18	147.28	6.1	146.66	146.00	11.9	8,476	0.14%
2023/03/27	9.1	152.44	4	151.38	151.50	5.1	8,360	0.06%
2023/03/24	15	157.90	3.2	158.25	155.50	11.8	8,339	0.14%
2023/03/23	13.3	156.58	17.5	157.46	159.50	-4.1	8,267	-0.05%
2023/03/22	0	150.00	3	149.83	150.00	-3	7,933	-0.04%
2023/03/21	1.1	149.82	1	148.50	147.00	0.1	7,914	0.00%
2023/03/20	4	147.25	4	148.00	148.00	0	7,914	0.00%
2023/03/17	4	147.63	7	147.07	148.00	-3	7,991	-0.04%
2023/03/16	7	145.43	6	145.58	144.50	1	8,098	0.01%
2023/03/15	2	149.00	0	0.00	147.00	2	8,154	0.02%
2023/03/14	0	0.00	1.5	146.85	147.00	-1.5	8,204	-0.02%
2023/03/13	2.5	142.99	6	144.83	145.50	-3.5	8,335	-0.04%
2023/03/10	12.3	145.80	5	145.40	145.00	7.3	8,362	0.09%
2023/03/09	7	150.29	4.3	148.77	148.50	2.7	8,462	0.03%
2023/03/08	4	147.51	1	147.00	150.00	3	8,439	0.04%
2023/03/07	10	147.85	7	148.50	148.50	3	8,528	0.04%
2023/03/06	4	153.00	5	154.80	151.50	-1	8,498	-0.01%
2023/03/03	1	149.00	6.4	150.30	150.50	-5.4	8,334	-0.06%
2023/03/02	13	148.65	9	147.61	148.00	4	8,660	0.05%
2023/03/01	2	147.00	7.8	149.25	149.50	-5.8	8,852	-0.07%
2023/02/24	9.2	149.40	26	150.52	147.50	-16.8	9,086	-0.18%
2023/02/23	19.3	149.10	26.4	147.30	149.50	-7.1	9,028	-0.08%
2023/02/22	15.8	141.67	2	142.50	142.50	13.8	9,014	0.15%
2023/02/21	3	145.50	5	145.50	145.50	-2	9,132	-0.02%
2023/02/20	10	143.90	2	144.25	143.50	8	9,533	0.08%
2023/02/17	10	144.10	4	144.25	144.50	6	9,521	0.06%
2023/02/16	3	146.17	5	147.40	149.00	-2	9,440	-0.02%
2023/02/15	7	145.36	5	148.00	145.00	2	9,608	0.02%
2023/02/14	4	147.25	3	145.50	145.50	1	9,519	0.01%
2023/02/13	4	148.13	1	147.50	147.50	3	9,556	0.03%
2023/02/10	4	148.88	4	147.75	147.50	0	9,660	0.00%
2023/02/09	3	153.00	8	153.00	150.50	-5	9,805	-0.05%
2023/02/08	4.3	153.31	6	152.58	154.00	-1.7	9,831	-0.02%
2023/02/07	3.1	147.00	2	148.00	148.50	1.1	9,742	0.01%
2023/02/06	9.1	148.66	4	147.88	148.50	5.1	9,772	0.05%
2023/02/03	3	149.50	6	149.58	151.50	-3	9,674	-0.03%
2023/02/02	15	147.47	41.1	147.68	147.00	-26.1	9,537	-0.27%
2023/02/01	25	135.92	27	137.81	142.00	-2	9,089	-0.02%
2023/01/31	4.1	129.50	2	130.50	129.50	2.1	8,855	0.02%
2023/01/30	13	129.92	4.5	130.07	130.50	8.6	8,906	0.10%
2023/01/17	1	126.00	1	125.00	126.00	0	8,856	0.00%
2023/01/13	2	125.50	2	124.00	124.00	0	8,992	0.00%
2023/01/12	1	126.50	1	126.00	125.50	0	9,057	0.00%
2023/01/11	2	124.00	9	125.11	125.50	-7	9,041	-0.08%
2023/01/10	3	123.83	1	123.50	123.50	2	9,085	0.02%
2023/01/09	1	120.00	4	121.13	123.50	-3	9,169	-0.03%
2023/01/06	3	116.50	3	117.17	118.00	0	9,206	0.00%
2023/01/05	4	117.13	2	115.25	115.50	2	9,376	0.02%
2023/01/03	1	117.50	5	116.50	118.00	-4	9,535	-0.04%
2022/12/30	7	116.64	6	115.00	115.00	1	9,554	0.01%
2022/12/29	1	112.50	1	115.00	116.50	0	9,620	0.00%
2022/12/28	2	116.00	1.1	114.12	114.00	0.9	9,815	0.01%
2022/12/27	1	117.50	2	118.00	118.00	-1	9,880	-0.01%
2022/12/26	1	116.50	1	118.00	116.00	0	9,989	0.00%
2022/12/23	3.1	116.67	3	117.00	117.00	0.1	10,116	0.00%
2022/12/22	4	119.88	2	119.50	119.50	2	10,179	0.02%
2022/12/21	1	118.50	1	119.50	120.00	0	10,261	0.00%
2022/12/20	3	121.17	2	124.75	118.50	1	10,300	0.01%
2022/12/19	1	120.00	2	119.75	120.00	-1	10,205	-0.01%
2022/12/16	1.1	120.00	27	120.50	121.00	-25.9	10,373	-0.25%
2022/12/15	3.1	123.85	0	0.00	123.50	3.1	10,490	0.03%
2022/12/14	0	0.00	4	124.75	125.00	-4	10,525	-0.04%
2022/12/13	4	120.88	8	120.31	120.00	-4	10,613	-0.04%
2022/12/12	1	121.00	1	122.00	122.00	0	10,622	0.00%
2022/12/09	5	122.60	4	125.63	121.50	1	10,681	0.01%
2022/12/08	25	123.76	9	123.67	124.00	16	10,619	0.15%
2022/12/07	8.1	120.55	3	121.16	118.50	5	10,585	0.05%
2022/12/06	6.3	124.62	3	124.83	124.00	3.3	10,914	0.03%
2022/12/05	11	126.95	7	127.57	127.00	4	10,858	0.04%
2022/12/02	3	124.67	2	124.50	124.50	1	10,783	0.01%
2022/12/01	3	124.00	1	124.00	123.50	2	10,825	0.02%
2022/11/30	1	121.00	0	0.00	121.00	1	10,891	0.01%
2022/11/29	4	120.75	1.5	122.33	120.50	2.5	10,954	0.02%
2022/11/28	2	121.25	1	121.00	122.00	1	10,869	0.01%
2022/11/25	3	121.83	1	120.00	120.00	2	10,880	0.02%
2022/11/24	17.5	125.83	13	125.88	123.50	4.5	10,847	0.04%
2022/11/23	4	123.38	3	123.83	122.50	1	10,472	0.01%
2022/11/22	4	121.38	7	121.93	122.00	-3	10,331	-0.03%
2022/11/21	3	117.50	4	118.63	118.00	-1	10,324	-0.01%
2022/11/18	5	116.90	1.4	116.00	115.50	3.6	10,538	0.03%
2022/11/17	15.5	120.89	11	120.95	121.00	4.5	10,446	0.04%
2022/11/16	4	117.13	5	120.90	123.00	-1	10,300	-0.01%
2022/11/15	1	113.50	7	114.21	116.00	-6	9,870	-0.06%
2022/11/14	1	109.00	3	109.67	111.00	-2	10,112	-0.02%
2022/11/11	1	112.00	2	115.25	109.50	-1	10,391	-0.01%
2022/11/10	1	109.50	0	0.00	110.00	1	10,306	0.01%
2022/11/09	1	110.00	1	109.00	109.50	0	10,425	0.00%
2022/11/08	0	0.00	2	108.75	107.50	-2	10,680	-0.02%
2022/11/07	10	106.80	11.1	106.78	107.50	-1.1	10,829	-0.01%
2022/11/04	2	111.25	5	110.10	111.00	-3	10,661	-0.03%
2022/11/03	6.1	110.04	6.2	109.23	110.50	-0.1	10,550	0.00%
2022/11/02	6	107.42	0	0.00	107.00	6	10,464	0.06%
2022/11/01	0	0.00	1	103.00	104.00	-1	10,460	-0.01%
2022/10/31	2	103.25	3	103.83	102.50	-1	10,606	-0.01%
2022/10/28	4	102.50	6	102.25	102.50	-2	10,684	-0.02%
2022/10/27	2	97.60	4	100.78	101.50	-2	10,623	-0.02%
2022/10/26	4	95.80	3	95.43	95.70	1	10,559	0.01%
2022/10/25	4	98.00	4	97.45	97.30	0	10,521	0.00%
2022/10/24	4	99.00	5	98.66	97.90	-1	10,523	-0.01%
2022/10/21	2	96.75	2	95.00	95.00	0	10,508	0.00%
2022/10/20	7	97.50	4	97.33	98.40	3	10,537	0.03%
2022/10/19	3	100.17	5	100.48	99.80	-2	10,741	-0.02%
2022/10/18	6	102.08	3	100.67	100.50	3	10,864	0.03%
2022/10/17	13	99.88	13	100.63	103.00	0	11,816	0.00%
2022/10/14	2	101.60	4	101.88	103.50	-2	12,295	-0.02%
2022/10/13	7	98.31	2	96.15	94.10	5	12,329	0.04%
2022/10/12	3	105.50	0	0.00	104.00	3	12,291	0.02%
2022/10/11	1	108.00	4	108.25	107.00	-3	12,413	-0.02%
2022/10/07	3	112.83	2	113.00	113.00	1	12,607	0.01%
2022/10/06	1	113.52	4.1	115.00	115.50	-3.1	13,015	-0.02%
2022/10/05	7	113.93	7	114.43	113.00	0	13,248	0.00%
2022/10/04	5	110.00	3	110.00	110.00	2	13,313	0.02%
2022/10/03	1	105.50	1.3	107.13	107.50	-0.3	13,402	0.00%
2022/09/30	15	105.60	15	101.97	108.00	0	13,595	0.00%
2022/09/29	5	106.80	3	104.50	104.50	2	13,715	0.01%
2022/09/28	6.1	108.30	4	105.13	105.00	2.1	13,911	0.02%
2022/09/27	1.1	109.45	2	112.75	113.50	-0.9	14,330	-0.01%
2022/09/26	1	112.00	6	111.00	108.50	-5	14,738	-0.03%
2022/09/23	4	120.00	2	118.25	117.00	2	15,029	0.01%
2022/09/22	4	124.50	3	124.83	124.00	1	15,066	0.01%
2022/09/21	1	123.50	3	124.00	124.00	-2	15,104	-0.01%
2022/09/20	10	123.10	4	123.13	122.50	6	15,196	0.04%
2022/09/19	2	120.25	4	120.63	120.50	-2	15,291	-0.01%
2022/09/16	3	120.50	6	120.33	120.00	-3	15,471	-0.02%
2022/09/15	2	121.25	0	0.00	120.00	2	15,554	0.01%
2022/09/14	1	120.00	3	120.17	123.50	-2	15,708	-0.01%
2022/09/13	13	124.46	7	123.93	122.50	6	15,748	0.04%
2022/09/12	1	118.00	1	119.50	118.50	0	15,530	0.00%
2022/09/08	1	116.50	2	117.25	117.50	-1	15,711	-0.01%
2022/09/07	3	114.50	3	115.33	115.00	0	15,940	0.00%
2022/09/06	6	114.67	4	114.75	113.00	2	16,010	0.01%
2022/09/05	4	122.25	3	118.50	118.50	1	15,932	0.01%
2022/09/02	1	122.50	3	123.17	122.00	-2	15,939	-0.01%
2022/09/01	3.1	122.00	1	122.50	121.00	2.1	16,062	0.01%
2022/08/31	0	0.00	3	125.17	125.50	-3	16,138	-0.02%
2022/08/30	1	122.00	0	0.00	122.50	1	16,552	0.01%
2022/08/29	2	122.50	1	121.00	123.00	1	17,208	0.01%
2022/08/26	5	128.50	11	129.77	126.50	-6	17,514	-0.03%
2022/08/25	18	128.11	15	128.03	127.50	3	17,347	0.02%
2022/08/24	7	122.14	4	122.38	123.00	3	17,193	0.02%
2022/08/23	4	121.00	2	121.25	121.50	2	17,543	0.01%
2022/08/22	3	124.33	2	124.50	123.50	1	17,678	0.01%
2022/08/19	2	128.00	3	125.67	125.50	-1	17,767	-0.01%
2022/08/18	4	121.25	6	120.83	124.50	-2	17,514	-0.01%
2022/08/17	3.5	121.21	0	0.00	119.50	3.5	17,449	0.02%
2022/08/16	1	124.00	0	0.00	122.50	1	17,705	0.01%
2022/08/15	7.5	124.27	8	124.38	124.00	-0.5	17,881	0.00%
2022/08/12	4	120.38	6	119.25	121.50	-2	18,001	-0.01%
2022/08/11	3	113.50	3	113.17	113.00	0	17,973	0.00%
2022/08/09	1	112.50	1	113.50	113.50	0	18,552	0.00%
2022/08/08	1	114.50	1	112.00	114.00	0	19,047	0.00%
2022/08/05	2	112.00	1	113.00	114.00	1	19,385	0.01%
2022/08/04	3.1	105.65	5	106.10	106.50	-1.9	19,606	-0.01%
2022/08/03	3.1	108.81	3	108.50	108.00	0.1	19,728	0.00%
2022/08/02	1	108.00	3.1	109.84	109.00	-2.1	20,209	-0.01%
2022/08/01	3	113.33	1	113.00	112.50	2	20,510	0.01%
2022/07/29	4	119.00	3	119.33	119.50	1	21,141	0.00%
2022/07/28	4	120.50	1	119.00	118.00	3	21,759	0.01%
2022/07/26	16	122.50	10	119.75	119.50	6	22,354	0.03%
2022/07/25	24	127.31	25	126.32	127.50	-1	22,271	0.00%
2022/07/22	55	134.13	67	133.49	130.00	-12	22,383	-0.05%
2022/07/21	12.1	124.45	16	126.00	129.50	-3.9	21,594	-0.02%
2022/07/20	0	0.00	5	118.30	118.00	-5	21,191	-0.02%
2022/07/19	5	114.50	1	116.00	114.00	4	21,217	0.02%
2022/07/18	12	118.17	1	117.00	117.00	11	21,378	0.05%
2022/07/15	1	116.00	0	0.00	116.00	1	21,812	0.00%
2022/07/14	28	111.46	33	110.17	114.50	-5	21,730	-0.02%
2022/07/13	16.1	114.05	8	111.31	110.00	8.1	21,524	0.04%
2022/07/12	4	111.00	5	113.20	112.50	-1	21,510	0.00%
2022/07/11	16	118.72	12	117.58	117.50	4	21,710	0.02%
2022/07/08	4	117.63	2	118.75	117.00	2	21,852	0.01%
2022/07/07	6	112.33	9	112.83	117.00	-3	21,879	-0.01%
2022/07/06	7	116.79	4	115.50	112.50	3	22,093	0.01%
2022/07/05	8	116.56	7	118.50	118.00	1	22,267	0.00%
2022/07/04	6	118.83	8	119.31	122.00	-2	22,281	-0.01%
2022/07/01	7.6	126.03	4	125.75	122.50	3.6	22,482	0.02%
2022/06/30	7	136.14	2.4	136.67	136.00	4.6	22,408	0.02%
2022/06/29	4	137.25	5	137.30	143.00	-1	22,711	0.00%
2022/06/28	9	141.61	7.5	140.67	140.50	1.5	22,946	0.01%
2022/06/27	12	148.96	10.1	148.42	147.50	1.9	23,468	0.01%
2022/06/24	7.1	141.65	6	140.00	140.00	1.1	23,867	0.00%
2022/06/23	4	143.38	4	145.61	144.00	0	24,329	0.00%
2022/06/22	7.2	147.43	13	147.04	144.00	-5.8	24,814	-0.02%
2022/06/21	9	155.61	12.2	155.91	156.50	-3.2	25,557	-0.01%
2022/06/20	2	161.75	2	155.00	154.00	0	26,723	0.00%
2022/06/17	29.2	163.63	17	164.62	167.50	12.2	27,070	0.05%
2022/06/16	20	173.13	24	170.77	166.00	-4	27,297	-0.01%
2022/06/15	9	169.06	10	170.75	170.50	-1	27,687	0.00%
2022/06/14	6.2	164.98	9.1	165.44	168.00	-2.9	27,861	-0.01%
2022/06/13	2	167.50	4	166.38	166.50	-2	27,830	-0.01%
2022/06/10	9	172.94	1.2	172.50	172.50	7.9	27,999	0.03%
2022/06/09	4	174.50	8	174.75	176.50	-4	27,910	-0.01%
2022/06/08	47	181.30	47	177.56	175.00	0	27,819	0.00%
2022/06/07	41.2	180.62	42.1	181.05	182.00	-0.9	27,607	0.00%
2022/06/06	35.1	175.49	40.1	176.79	176.50	-5	27,139	-0.02%
2022/06/02	8	172.00	11.2	172.90	173.00	-3.2	26,990	-0.01%
2022/06/01	3	173.50	3	174.50	171.50	0	26,945	0.00%
2022/05/31	50	172.43	53	172.57	173.50	-3	26,840	-0.01%
2022/05/30	10	167.95	12	168.83	169.00	-2	26,547	-0.01%
2022/05/27	4	162.00	3	165.67	162.50	1	26,408	0.00%
2022/05/26	9	162.56	9	161.61	160.50	0	26,281	0.00%
2022/05/25	7	160.86	11	162.59	164.00	-4	26,198	-0.02%
2022/05/24	28	164.54	24.2	163.45	160.50	3.8	26,005	0.01%
2022/05/23	24	174.73	22	174.61	172.00	2	25,657	0.01%
2022/05/20	29	174.19	29	175.22	175.00	0	25,429	0.00%
2022/05/19	8	170.75	10	170.75	173.50	-2	25,020	-0.01%
2022/05/18	23.2	173.79	16	172.13	171.50	7.2	24,878	0.03%
2022/05/17	19	169.89	22	170.07	171.50	-3	24,725	-0.01%
2022/05/16	28	171.64	30.2	170.23	167.50	-2.2	24,832	-0.01%
2022/05/13	18	167.50	21.1	167.93	166.50	-3.1	24,511	-0.01%
2022/05/12	22.1	165.64	28.1	165.09	163.00	-6.1	24,431	-0.02%
2022/05/11	17.1	165.26	15	165.10	163.50	2.1	24,469	0.01%
2022/05/10	15	165.67	18.3	166.05	168.00	-3.3	24,989	-0.01%
2022/05/09	24.1	166.19	25	163.62	163.00	-1	24,776	0.00%
2022/05/06	21.4	168.75	29	167.21	171.50	-7.7	24,525	-0.03%
2022/05/05	32	168.03	21.3	168.50	168.00	10.7	24,166	0.04%
2022/05/04	26.3	159.50	20	159.45	162.50	6.3	23,768	0.03%
2022/05/03	7	149.07	10	149.65	151.50	-3	23,539	-0.01%
2022/04/29	4.7	146.11	4	146.13	146.00	0.7	23,509	0.00%
2022/04/28	20	143.83	16	144.90	143.50	4	23,501	0.02%
2022/04/27	0	0.00	6	140.42	145.00	-6	23,407	-0.03%
2022/04/26	7.1	148.53	3	145.50	143.50	4.1	23,610	0.02%
2022/04/25	4.1	152.44	2	152.25	149.00	2.1	23,957	0.01%
2022/04/22	18	160.36	13	160.27	159.50	5	24,015	0.02%
2022/04/21	45	165.57	72	166.89	166.50	-27	23,823	-0.11%
2022/04/20	4	158.25	1	159.00	159.50	3	23,299	0.01%
2022/04/19	15	158.47	12	160.13	158.00	3	23,270	0.01%
2022/04/18	17	155.41	17	156.24	156.00	0	23,186	0.00%
2022/04/15	15.1	157.75	6	155.67	156.50	9.1	23,015	0.04%
2022/04/14	5	165.90	7.3	166.84	167.00	-2.3	22,684	-0.01%
2022/04/13	1.2	163.65	1	164.50	163.50	0.2	22,437	0.00%
2022/04/12	25	160.72	20	160.43	159.00	5	22,172	0.02%
2022/04/11	15	164.00	12	163.05	160.50	3	21,872	0.01%
2022/04/08	61	171.74	71	173.21	173.00	-10	21,426	-0.05%
2022/04/07	42.3	172.56	32	173.70	172.50	10.2	20,942	0.05%
2022/04/06	17.1	179.00	14	181.54	180.00	3.1	20,316	0.02%
2022/04/01	23.1	182.74	10	183.40	183.00	13.1	20,023	0.07%
2022/03/31	14	195.46	10.2	195.55	191.00	3.8	19,559	0.02%
2022/03/30	16.2	198.85	18.2	195.34	190.50	-2	19,221	-0.01%
2022/03/29	17	186.26	22.1	189.23	194.50	-5.1	18,900	-0.03%
2022/03/28	14	183.29	17	180.82	177.00	-3	18,930	-0.02%
2022/03/25	23	180.48	25.1	180.03	179.50	-2.1	18,298	-0.01%
2022/03/24	34.3	176.60	45.2	176.85	179.00	-10.9	17,766	-0.06%
2022/03/23	37	169.20	48.6	171.90	175.50	-11.6	16,873	-0.07%
2022/03/22	9	154.89	10.4	156.43	160.00	-1.4	15,827	-0.01%
2022/03/21	16.2	153.63	12.5	154.20	153.50	3.7	15,465	0.02%
2022/03/18	14.2	150.98	10	151.70	149.00	4.2	15,255	0.03%
2022/03/17	2	145.00	17	142.15	148.50	-15	14,639	-0.10%
2022/03/16	2	138.25	0	0.00	137.00	2	14,436	0.01%
2022/03/15	19	141.71	10	142.60	138.50	9	14,460	0.06%
2022/03/14	2	144.75	0	145.00	145.00	2	14,442	0.01%
2022/03/11	2	143.50	2	144.00	143.00	0	14,740	0.00%
2022/03/10	2	146.25	4.1	145.27	143.00	-2.1	14,906	-0.01%
2022/03/09	5	142.50	6	143.50	143.50	-1	15,044	-0.01%
2022/03/08	43	141.48	44	142.31	140.00	-1	15,349	-0.01%
2022/03/07	3.1	138.66	2	138.00	138.00	1.1	16,046	0.01%
2022/03/03	7	145.14	18.1	144.64	145.50	-11.1	18,951	-0.06%
2022/03/02	1	142.50	3	141.17	143.00	-2	19,522	-0.01%
2022/03/01	4	139.00	4	140.00	139.50	0	20,151	0.00%
2022/02/25	0	0.00	3	136.83	136.50	-3	20,576	-0.01%
2022/02/24	3	135.00	2	135.75	133.50	1	21,396	0.00%
2022/02/23	2	140.00	1	138.50	140.00	1	21,422	0.00%
2022/02/22	2.1	137.29	2.3	137.13	136.50	-0.2	21,565	0.00%
2022/02/21	1	141.50	4	142.25	142.00	-3	21,782	-0.01%
2022/02/18	2	142.00	1.5	142.17	144.50	0.5	22,092	0.00%
2022/02/17	17	143.41	13	145.46	143.00	4	22,348	0.02%
2022/02/16	18.5	148.49	20	150.40	147.50	-1.5	22,483	-0.01%
2022/02/15	23	145.54	16	146.06	145.50	7	22,383	0.03%
2022/02/14	19	145.03	5	144.30	143.50	14	22,227	0.06%
2022/02/11	22.3	149.72	22.1	148.27	152.00	0.2	22,140	0.00%
2022/02/10	16	149.19	29.1	149.22	147.50	-13.1	21,979	-0.06%
2022/02/09	6	146.50	4	149.00	143.00	2	21,281	0.01%
2022/02/08	2	145.25	2	144.50	145.00	0	21,042	0.00%
2022/02/07	9	147.50	7	147.71	144.00	2	21,124	0.01%
2022/01/26	4	141.50	6	142.58	143.00	-2	20,884	-0.01%
2022/01/25	8	141.63	20	141.18	140.50	-12	20,809	-0.06%
2022/01/24	21	136.76	24	134.04	138.50	-3	20,593	-0.01%
2022/01/21	27	140.70	27.5	139.95	135.00	-0.5	20,604	0.00%
2022/01/20	1	141.50	5	139.90	142.00	-4	20,533	-0.02%
2022/01/19	25	140.62	26.1	141.09	140.50	-1.1	20,662	-0.01%
2022/01/18	22	137.93	22	139.50	139.00	0	20,828	0.00%
2022/01/17	8	131.13	6.1	130.93	131.00	1.9	20,616	0.01%
2022/01/14	2	123.75	2	124.00	124.00	0	21,152	0.00%
2022/01/13	1.1	124.18	2	126.00	126.00	-0.9	21,889	0.00%
2022/01/12	3.3	126.85	6	126.83	126.50	-2.8	22,179	-0.01%
2022/01/11	17	131.41	7	130.50	130.50	10	22,287	0.04%
2022/01/10	6	135.33	9	134.22	137.00	-3	22,311	-0.01%
2022/01/07	3	132.17	11	131.95	131.00	-8	22,444	-0.04%
2022/01/06	1.3	138.10	0	137.00	138.00	1.2	22,628	0.01%
2022/01/05	5	140.40	0	0.00	139.50	5	22,911	0.02%
2022/01/04	2	143.75	6	144.58	143.50	-4	23,052	-0.02%
2022/01/03	0.1	141.00	1	140.00	141.00	-0.9	23,537	0.00%
2021/12/30	3	141.33	1	141.00	141.00	2	23,999	0.01%
2021/12/29	1.1	142.55	1	145.00	142.00	0.1	24,430	0.00%
2021/12/28	1	142.00	1	144.00	143.50	0	24,848	0.00%
2021/12/27	3	142.50	2	143.75	142.50	1	25,173	0.00%
2021/12/24	6.1	144.25	3	144.83	143.00	3.1	25,512	0.01%
2021/12/23	31	148.11	18	145.67	145.00	13	25,614	0.05%
2021/12/22	24.3	149.46	20.2	148.38	145.50	4.1	25,562	0.02%
2021/12/21	1	140.00	1	140.50	139.50	0	25,152	0.00%
2021/12/20	2.1	141.00	1	139.50	139.00	1.1	25,892	0.00%
2021/12/17	2	144.25	4	144.50	144.50	-2	26,456	-0.01%
2021/12/16	9	147.50	8.2	146.61	147.00	0.8	26,543	0.00%
2021/12/15	3	142.67	2	141.25	143.00	1	26,464	0.00%
2021/12/14	4	141.88	5	141.60	142.00	-1	26,689	0.00%
2021/12/13	1	138.00	5	139.00	138.00	-4	26,765	-0.01%
2021/12/10	4	140.50	4.1	140.38	140.00	0	27,342	0.00%
2021/12/09	1	141.03	6	142.17	141.00	-5	28,202	-0.02%
2021/12/08	4	145.00	4.1	145.00	144.50	-0.1	28,612	0.00%
2021/12/07	10.2	144.65	4	144.50	144.00	6.2	28,992	0.02%
2021/12/06	13	150.81	11.3	150.88	149.00	1.7	29,329	0.01%
2021/12/03	21	154.40	23	155.39	154.00	-2	30,337	-0.01%
2021/12/02	25.2	157.92	19.1	154.09	152.00	6.1	30,465	0.02%
2021/12/01	23.2	158.34	29.1	160.17	162.50	-6	30,713	-0.02%
2021/11/30	76.2	161.35	119	160.60	155.50	-42.8	30,901	-0.14%	大賣/
2021/11/29	110	147.05	67.5	150.03	156.00	42.5	31,412	0.14%	大買/
2021/11/26	17.1	141.87	13	143.12	143.50	4.1	31,181	0.01%
2021/11/25	19.5	143.35	18.4	142.39	139.00	1.1	30,992	0.00%
2021/11/24	15.4	137.33	15	138.03	138.00	0.4	30,645	0.00%
2021/11/23	29	146.19	30.2	144.80	143.00	-1.2	31,034	0.00%
2021/11/22	12	137.50	11	138.41	137.50	1	31,544	0.00%
2021/11/19	8.1	137.58	8.3	137.12	135.50	-0.2	34,292	0.00%
2021/11/18	26.5	140.93	24.3	141.49	139.50	2.2	35,764	0.01%
2021/11/17	11	140.77	8.1	141.57	143.00	2.9	36,558	0.01%
2021/11/16	6.6	140.59	11.1	138.64	136.00	-4.4	37,590	-0.01%
2021/11/15	13.1	137.43	8.5	138.56	138.50	4.6	38,657	0.01%
2021/11/12	8	134.25	7.5	134.84	133.00	0.5	39,680	0.00%
2021/11/11	1	131.00	8.5	131.32	130.50	-7.5	40,366	-0.02%
2021/11/10	12	132.67	6	133.42	131.00	6	40,750	0.01%
2021/11/09	5	130.50	14	127.14	130.00	-9	40,825	-0.02%
2021/11/08	7.5	121.67	172	121.48	122.00	-164.5	40,859	-0.40%	大賣/鉅額交易
2021/11/05	2.2	124.37	55	124.37	124.00	-52.9	41,105	-0.13%
2021/11/04	7	126.00	32.1	126.89	126.00	-25.1	41,586	-0.06%
2021/11/03	1	128.00	2	130.50	130.00	-1	41,987	0.00%
2021/11/02	7.1	131.27	10.2	131.55	128.00	-3.1	42,474	-0.01%
2021/11/01	7	131.07	7	131.64	131.00	0	43,019	0.00%
2021/10/29	9	127.67	10	128.35	128.00	-1	44,230	0.00%
2021/10/28	1	129.50	12	129.92	129.00	-11	44,764	-0.02%
2021/10/27	14	127.71	22	129.27	132.00	-8	45,083	-0.02%
2021/10/26	16.3	130.57	18.1	131.44	127.00	-1.8	45,547	0.00%
2021/10/25	23.1	140.26	17	139.85	139.50	6.1	46,178	0.01%
2021/10/22	11.1	140.72	14	141.46	144.00	-3	46,175	-0.01%
2021/10/21	41	138.74	11	139.82	136.00	30	46,465	0.06%
2021/10/20	8	132.56	9	133.17	135.00	-1	46,586	0.00%
2021/10/19	3	126.67	10	127.45	128.50	-7	47,139	-0.01%
2021/10/18	2	121.75	2	124.50	123.00	0	47,995	0.00%
2021/10/15	6	122.08	9	121.83	122.00	-3	48,377	-0.01%
2021/10/14	13.1	119.82	11	120.41	118.00	2.1	48,819	0.00%
2021/10/13	8	122.75	4	121.50	120.50	4	49,261	0.01%
2021/10/12	5	130.60	4	130.50	128.50	1	49,863	0.00%
2021/10/08	26	134.42	25	134.22	131.00	1	50,305	0.00%
2021/10/07	51.1	130.58	52.3	132.12	133.50	-1.2	50,945	0.00%
2021/10/06	19	126.11	21	128.71	130.50	-2	50,971	0.00%
2021/10/05	6.1	125.45	9.1	123.37	126.50	-3	51,717	-0.01%
2021/10/04	11	123.59	14	124.32	121.50	-3	52,128	-0.01%
2021/10/01	9.1	128.16	41.2	128.06	124.00	-32.1	52,726	-0.06%
2021/09/30	6	134.83	1	135.50	134.00	5	53,156	0.01%
2021/09/29	3	135.33	6	135.42	134.00	-3	53,244	-0.01%
2021/09/28	18	135.44	16	135.66	139.00	2	53,458	0.00%
2021/09/27	29.1	136.84	30	136.08	138.00	-0.9	53,472	0.00%
2021/09/24	15	132.83	21.2	132.73	135.00	-6.2	52,807	-0.01%
2021/09/23	11	126.86	10	127.55	124.50	1	52,292	0.00%
2021/09/22	2	125.00	3	123.00	125.00	-1	52,340	0.00%
2021/09/17	10.2	124.25	5	124.00	126.50	5.2	52,383	0.01%
2021/09/16	4	120.13	2.6	121.26	121.50	1.4	52,394	0.00%
2021/09/15	46	121.54	41	121.48	120.00	5	52,459	0.01%
2021/09/14	27	124.22	48.2	123.20	121.50	-21.2	52,046	-0.04%
2021/09/13	20.2	132.48	13	133.58	129.00	7.2	51,349	0.01%
2021/09/10	23.2	130.81	11	130.14	133.00	12.2	51,054	0.02%
2021/09/09	13.5	133.48	10	134.35	133.00	3.5	50,598	0.01%
2021/09/08	29.2	132.71	24	132.21	130.50	5.2	50,078	0.01%
2021/09/07	13	141.88	18.1	144.19	138.50	-5.1	49,056	-0.01%
2021/09/06	53.7	158.69	54.3	155.74	153.50	-0.6	48,713	0.00%
2021/09/03	63.4	163.75	49.1	164.46	165.50	14.3	48,488	0.03%
2021/09/02	66.1	167.83	69.1	165.96	159.00	-3	48,252	-0.01%
2021/09/01	65	164.02	80.2	162.28	167.00	-15.2	46,980	-0.03%
2021/08/31	21	153.76	20	152.93	155.00	1	46,231	0.00%
2021/08/30	29	151.17	32.5	151.36	150.00	-3.5	46,138	-0.01%
2021/08/27	35.2	152.22	37.1	151.05	150.00	-1.9	46,457	0.00%
2021/08/26	102.1	160.08	98.8	159.51	158.00	3.3	46,194	0.01%	大買/
2021/08/25	169.8	164.55	167	165.12	158.50	2.8	45,344	0.01%	大買/大賣/
2021/08/24	48.2	157.00	67.8	158.30	163.50	-19.6	43,208	-0.05%
2021/08/23	61	150.33	75.2	150.64	149.00	-14.2	42,798	-0.03%
2021/08/20	57.2	141.85	61.1	142.51	144.00	-3.9	43,009	-0.01%
2021/08/19	67.1	147.77	53.1	147.31	135.00	14	42,007	0.03%
2021/08/18	62.8	136.57	79.8	139.36	150.00	-17	40,718	-0.04%
2021/08/17	44.1	139.70	82	139.57	137.50	-37.9	39,881	-0.10%
2021/08/16	23	135.11	27.4	135.64	135.50	-4.3	39,150	-0.01%
2021/08/13	29.1	136.15	16.1	136.73	130.50	12.9	38,780	0.03%
2021/08/12	8.1	135.91	16	136.00	136.50	-7.9	38,600	-0.02%
2021/08/11	24	132.33	14	133.04	128.00	10	38,648	0.03%
2021/08/10	16	134.18	14	134.68	135.00	2	38,582	0.01%
2021/08/09	11.3	141.62	25.1	145.64	138.50	-13.8	38,319	-0.04%
2021/08/06	33.2	147.68	20.4	147.90	150.00	12.8	38,020	0.03%
2021/08/05	16.2	147.81	20	146.55	144.50	-3.8	37,805	-0.01%
2021/08/04	64	151.14	63.3	151.60	149.50	0.8	37,759	0.00%
2021/08/03	16	141.03	21	140.69	142.00	-5	36,910	-0.01%
2021/08/02	15.1	136.86	10	138.05	135.00	5.1	36,810	0.01%
2021/07/30	26.2	140.33	18.2	140.04	135.00	8	36,379	0.02%
2021/07/29	46.7	134.99	40.3	135.86	136.50	6.4	35,710	0.02%
2021/07/28	15.5	134.69	13.1	137.69	132.50	2.4	34,588	0.01%
2021/07/27	52.1	152.13	40.2	149.84	147.00	11.9	34,541	0.03%
2021/07/26	33.2	148.06	36.2	149.73	155.00	-3	33,627	-0.01%
2021/07/23	27.4	148.91	33.4	150.32	141.00	-5.9	32,848	-0.02%
2021/07/22	47.3	152.08	29.1	152.49	153.00	18.1	32,220	0.06%
2021/07/21	2	142.75	16	144.19	147.50	-14	31,411	-0.04%
2021/07/20	13	136.38	13.3	136.67	134.50	-0.3	31,298	0.00%
2021/07/19	14.4	136.34	8.1	136.90	134.00	6.3	31,150	0.02%
2021/07/16	36.2	135.62	34.1	138.22	137.00	2.1	31,080	0.01%
2021/07/15	37	125.64	45	126.12	130.00	-8	30,465	-0.03%
2021/07/14	50.1	125.16	74.2	125.60	124.50	-24.1	30,605	-0.08%
2021/07/13	3.1	119.92	10	121.30	123.00	-6.9	30,442	-0.02%
2021/07/12	49	111.69	37	113.08	112.00	12	30,802	0.04%
2021/07/09	19	101.06	26	101.85	105.50	-7	29,847	-0.02%
2021/07/08	48	95.42	41	94.96	96.20	7	29,423	0.02%
2021/07/07	10	92.77	36	93.10	95.50	-26	29,117	-0.09%
2021/07/06	8	87.46	11	86.50	86.90	-3	28,520	-0.01%
2021/07/05	17	87.94	8	87.91	86.20	9	28,772	0.03%
2021/07/02	6	83.23	11	82.61	86.00	-5	28,994	-0.02%
2021/07/01	1	79.50	1	79.30	78.90	0	29,316	0.00%
2021/06/30	6	80.90	4	80.40	80.30	2	29,785	0.01%
2021/06/29	11	82.91	14	82.93	81.10	-3	31,403	-0.01%
2021/06/28	13	84.72	18.6	85.15	84.90	-5.6	33,429	-0.02%
2021/06/25	14	84.73	22	84.73	84.30	-8	34,038	-0.02%
2021/06/24	11	83.84	20.1	83.26	83.50	-9.1	33,812	-0.03%
2021/06/23	19	81.68	29	81.80	82.40	-10	33,654	-0.03%
2021/06/22	7	81.14	9	81.36	79.20	-2	33,733	-0.01%
2021/06/21	13	80.58	5.1	79.44	79.90	7.9	33,417	0.02%
2021/06/18	14	80.28	34	80.21	79.60	-20	33,176	-0.06%
2021/06/17	3	79.80	26.1	78.90	81.50	-23.1	33,009	-0.07%
2021/06/16	9.1	80.54	3	81.20	79.90	6.1	32,827	0.02%
2021/06/15	5	83.18	3	82.71	82.30	2	32,627	0.01%
2021/06/11	15	84.43	12	83.69	83.00	3	32,497	0.01%
2021/06/10	33	82.05	36.1	82.67	83.10	-3.1	31,950	-0.01%
2021/06/09	17.2	79.41	3.7	80.14	78.60	13.5	31,065	0.04%
2021/06/08	16.5	77.55	32	77.08	77.00	-15.5	30,472	-0.05%
2021/06/07	8.5	84.60	4	83.18	83.10	4.5	29,770	0.02%
2021/06/04	20.2	86.89	20	88.16	86.00	0.2	29,326	0.00%
2021/06/03	10	86.55	30	87.27	85.70	-20	28,631	-0.07%
2021/06/02	16	85.86	30	85.88	83.00	-14	28,030	-0.05%
2021/06/01	28	83.85	56	84.22	86.10	-28	27,484	-0.10%
2021/05/31	59.1	84.11	41.2	83.85	81.90	17.9	26,770	0.07%
2021/05/28	32	77.39	117	79.02	79.20	-85	25,574	-0.33%	大賣/
2021/05/27	11	70.54	8	70.95	72.00	3	24,303	0.01%
2021/05/26	2	68.45	6	68.42	68.50	-4	23,964	-0.02%
2021/05/25	11	69.56	5.2	70.10	68.20	5.8	23,809	0.02%
2021/05/24	20	66.18	46	66.48	66.80	-26	23,310	-0.11%
2021/05/21	2	63.75	3	64.30	64.00	-1	23,089	0.00%
2021/05/20	5	64.98	1	64.60	62.90	4	23,202	0.02%
2021/05/19	4	65.50	4	65.30	66.00	0	23,128	0.00%
2021/05/18	15	62.35	13	60.48	62.90	2	22,850	0.01%
2021/05/17	13	58.88	2.2	61.11	57.20	10.8	22,602	0.05%
2021/05/14	24	65.79	13	64.48	63.50	11	22,280	0.05%
2021/05/13	16	63.20	16	64.39	62.90	0	21,942	0.00%
2021/05/12	25	67.81	23	68.14	63.50	2	21,570	0.01%
2021/05/11	23.2	69.17	8	67.53	67.00	15.2	20,854	0.07%
2021/05/10	15.2	72.58	17.2	72.94	74.00	-2	20,353	-0.01%
2021/05/07	0	0.00	2	66.30	67.30	-2	19,787	-0.01%
2021/05/06	9.1	62.12	12	63.09	61.20	-2.9	19,751	-0.01%
2021/05/05	3	64.97	3	64.63	62.80	0	19,622	0.00%
2021/05/04	19	62.11	10.2	64.72	64.40	8.8	19,451	0.05%
2021/05/03	1	67.10	3	66.67	67.00	-2	19,143	-0.01%
2021/04/29	1	69.00	4	69.73	69.00	-3	18,981	-0.02%
2021/04/28	8.1	70.28	13	70.22	69.60	-4.9	18,872	-0.03%
2021/04/27	6.1	72.69	2	73.30	72.10	4.1	18,631	0.02%
2021/04/26	14	76.31	13	75.90	75.40	1	18,336	0.01%
2021/04/23	14	74.29	16	74.86	74.40	-2	17,959	-0.01%
2021/04/22	35.1	74.61	23	76.06	72.60	12.1	17,593	0.07%
2021/04/21	21	73.41	19	73.12	73.40	2	17,087	0.01%
2021/04/20	36	72.58	49.3	73.17	73.00	-13.3	16,800	-0.08%
2021/04/19	48	71.56	28.4	71.22	70.00	19.6	16,096	0.12%
2021/04/16	18	67.90	38	69.35	71.10	-20	15,114	-0.13%
2021/04/15	8	63.99	13	64.15	64.70	-5	14,251	-0.04%
2021/04/14	10	61.14	25	61.60	63.70	-15	13,976	-0.11%
2021/04/13	14	67.26	35.2	66.87	65.60	-21.2	13,548	-0.16%
2021/04/12	9	66.34	13	66.52	66.70	-4	12,897	-0.03%
2021/04/09	13	62.83	19	61.91	60.70	-6	12,824	-0.05%
2021/04/08	38	66.23	22	66.15	64.00	16	12,398	0.13%
2021/04/07	5	62.76	27	63.06	64.20	-22	11,648	-0.19%
2021/04/06	14.5	58.70	13.6	58.76	58.40	0.9	11,053	0.01%
2021/04/01	96.1	58.80	82	58.93	58.20	14.1	10,491	0.13%
2021/03/31	25	55.57	49.7	56.49	57.40	-24.7	8,769	-0.28%
2021/03/30	4	49.81	40	50.13	52.20	-36	6,590	-0.55%
2021/03/29	6	48.00	13	47.87	47.50	-7	5,909	-0.12%
2021/03/26	12	47.49	5	47.78	47.45	7	5,852	0.12%
2021/03/25	8	46.80	13	46.90	47.00	-5	5,689	-0.09%
2021/03/24	0	0.00	1	44.60	44.45	-1	5,396	-0.02%
2021/03/19	1	44.45	0	0.00	44.50	1	5,708	0.02%
2021/03/18	1	45.40	0.1	44.95	45.00	0.9	5,742	0.02%
2021/03/17	4	45.65	13	45.47	45.15	-9	5,847	-0.15%
2021/03/16	17	46.45	1	45.90	46.50	16	5,917	0.27%
2021/03/15	1	45.35	0	0.00	45.50	1	6,056	0.02%
2021/03/12	3	45.05	3	44.80	44.60	0	6,178	0.00%
2021/03/11	4	44.30	0	0.00	44.60	4	6,587	0.06%
2021/03/10	1	44.15	0	0.00	43.90	1	6,813	0.01%
2021/03/08	4	44.63	2	44.00	43.95	2	7,316	0.03%
2021/03/05	3	44.50	0	0.00	44.30	3	7,337	0.04%
2021/03/04	4	45.13	2	45.00	45.00	2	7,367	0.03%
2021/03/03	4	45.18	4	45.98	46.20	0	7,644	0.00%
2021/03/02	0	0.00	1	46.40	46.30	-1	7,592	-0.01%
2021/02/26	1	47.40	5.5	46.99	47.35	-4.5	7,537	-0.06%
2021/02/25	1	47.15	0	0.00	46.90	1	7,510	0.01%
2021/02/24	3.1	46.71	4.2	47.46	46.70	-1.1	7,609	-0.01%
2021/02/23	4	46.85	0	0.00	46.65	4	7,591	0.05%
2021/02/22	10.1	47.00	1	48.40	47.45	9.1	7,530	0.12%
2021/02/19	3	46.40	9	46.96	47.45	-6	7,275	-0.08%
2021/02/18	5	46.82	6	46.61	46.85	-1	7,114	-0.01%
2021/02/17	4	46.04	2	45.25	46.15	2	7,002	0.03%
2021/02/01	0	0.00	1	42.00	42.55	-1	6,936	-0.01%
2021/01/29	2.1	43.91	9	43.78	43.10	-6.9	6,909	-0.10%
2021/01/28	2	44.93	0	0.00	44.35	2	6,858	0.03%
2021/01/27	7	45.36	0	0.00	45.45	7	6,841	0.10%
2021/01/26	2	45.35	0	0.00	44.70	2	6,806	0.03%
2021/01/22	1	44.15	0	0.00	44.65	1	6,759	0.01%
2021/01/21	5	45.17	16	44.02	44.05	-11	6,733	-0.16%
2021/01/20	0	0.00	1	45.70	45.10	-1	6,699	-0.01%
2021/01/18	6	46.13	1	45.40	46.10	5	6,537	0.08%
2021/01/15	9	47.61	26	47.69	47.30	-17	6,465	-0.26%
2021/01/14	23	47.82	15.2	48.03	48.20	7.8	6,337	0.12%
2021/01/13	5	46.88	4	46.90	46.55	1	6,131	0.02%
2021/01/12	8	46.90	4	47.51	46.15	4	6,067	0.07%
2021/01/11	6	47.08	7	47.24	47.50	-1	5,985	-0.02%
2021/01/08	1	45.85	10	45.40	45.35	-9	5,832	-0.15%
2021/01/07	6	45.80	14	45.98	45.80	-8	5,840	-0.14%
2021/01/06	0	0.00	8	45.95	45.65	-8	5,914	-0.14%
2021/01/05	0	0.00	0.1	46.85	46.85	-0.1	5,892	0.00%
2021/01/04	3	47.75	12	48.04	47.65	-9	5,976	-0.15%
2020/12/31	15	47.33	12	47.86	47.45	3	5,860	0.05%
2020/12/30	3	46.32	6	46.50	46.70	-3	5,800	-0.05%
2020/12/29	4	46.24	0	0.00	46.20	4	5,800	0.07%
2020/12/28	8	46.70	11	46.62	46.65	-3	5,771	-0.05%
2020/12/25	2.5	46.37	2	46.15	46.40	0.5	5,712	0.01%
2020/12/24	14	46.87	10	46.72	46.75	4	5,641	0.07%
2020/12/23	11	46.30	9.1	46.08	46.20	1.9	5,543	0.03%
2020/12/22	22	46.03	13	45.81	44.90	9	5,383	0.17%
2020/12/21	0	0.00	15.3	43.97	45.05	-15.3	5,259	-0.29%
2020/12/17	1	45.00	3	45.00	45.00	-2	5,165	-0.04%
2020/12/16	8	45.50	0	0.00	45.30	8	5,161	0.15%
2020/12/15	13	46.26	16	46.33	45.15	-3	5,109	-0.06%
2020/12/14	9.4	47.94	2	47.65	47.40	7.4	4,874	0.15%
2020/12/11	3	47.23	0	0.00	46.95	3	4,843	0.06%
2020/12/10	2	49.98	7	49.62	48.25	-5	4,790	-0.10%
2020/12/09	5	51.02	4	50.55	51.00	1	4,654	0.02%
2020/12/08	5	49.76	8	49.61	50.20	-3	4,480	-0.07%
2020/12/07	15	51.33	27	50.95	50.80	-12	4,324	-0.28%
2020/12/04	4	49.01	19	48.84	48.75	-15	3,916	-0.38%
2020/12/03	25	47.74	26	48.10	47.50	-1	3,684	-0.03%
2020/12/02	2	45.73	18	45.69	46.45	-16	3,307	-0.48%
2020/12/01	9	44.87	7	45.09	45.50	2	3,232	0.06%
2020/11/30	1	45.20	9	45.25	45.20	-8	3,333	-0.24%
2020/11/27	7	45.76	8	46.53	45.75	-1	3,579	-0.03%
2020/11/26	6	44.20	3	44.15	44.35	3	3,259	0.09%
2020/11/25	0	0.00	1	43.55	43.75	-1	3,232	-0.03%
2020/11/24	5	44.15	4	44.23	43.90	1	3,200	0.03%
2020/11/23	12	44.66	2	45.25	44.80	10	3,145	0.32%
2020/11/20	14	43.41	14	43.55	43.70	0	2,993	0.00%
2020/11/19	9	42.56	0	0.00	42.50	9	2,942	0.31%
2020/11/17	1.1	42.23	1	42.55	42.35	0.1	2,936	0.00%
2020/11/13	10	41.64	4	41.98	41.90	6	3,028	0.20%
2020/11/11	1	42.75	0	0.00	42.80	1	3,120	0.03%
2020/11/10	6	42.77	1	42.65	42.50	5	3,138	0.16%
2020/11/06	1	42.30	0	0.00	41.90	1	3,206	0.03%
2020/11/03	3	41.77	0	0.00	41.65	3	3,397	0.09%
2020/11/02	1	41.00	1	40.90	40.90	0	3,436	0.00%
2020/10/29	1	41.55	2	41.93	42.20	-1	3,572	-0.03%
2020/10/28	11	42.36	3	42.10	42.10	8	3,609	0.22%
2020/10/23	3	43.98	0	0.00	43.95	3	3,731	0.08%
2020/10/22	2	43.48	1	43.60	43.50	1	3,787	0.03%
2020/10/21	0	0.00	1	45.90	45.60	-1	3,744	-0.03%
2020/10/20	4	45.61	0	0.00	45.75	4	3,749	0.11%
2020/10/15	0	0.00	3	46.40	46.10	-3	3,764	-0.08%
2020/10/14	3	46.82	22	46.78	46.50	-19	3,768	-0.50%
2020/10/13	3	45.90	8	45.94	45.85	-5	3,693	-0.14%
2020/10/12	1	45.50	10	45.50	45.50	-9	3,642	-0.25%
2020/10/08	1	44.85	1	45.20	45.15	0	3,536	0.00%
2020/10/07	4	44.64	0	0.00	44.55	4	3,507	0.11%
2020/10/06	4	44.00	0	0.00	44.10	4	3,465	0.12%
2020/10/05	4	42.69	0	0.00	42.80	4	3,508	0.11%
2020/09/29	2	41.30	0	0.00	41.20	2	4,078	0.05%
2020/09/28	3	41.15	0	0.00	41.70	3	4,303	0.07%
2020/09/25	1	41.95	1	40.20	40.90	0	4,341	0.00%
2020/09/24	4	42.30	2	42.10	42.05	2	4,396	0.05%
2020/09/23	1	43.65	2	44.20	43.75	-1	4,394	-0.02%
2020/09/22	0	0.00	2	44.20	44.00	-2	4,399	-0.05%
2020/09/18	3	45.58	0	0.00	45.20	3	4,321	0.07%
2020/09/16	4	45.25	0	0.00	45.30	4	4,300	0.09%
2020/09/15	9	45.40	3	45.65	45.00	6	4,317	0.14%
2020/09/11	2	43.10	2	43.15	43.10	0	4,186	0.00%
2020/09/10	1	44.50	1	44.20	43.95	0	4,162	0.00%
2020/09/09	1	43.70	1	44.05	44.35	0	4,145	0.00%
2020/09/08	6	44.80	0	0.00	44.75	6	4,132	0.15%
2020/09/07	3	45.75	4	45.14	44.75	-1	4,107	-0.02%
2020/09/04	1	44.45	2	44.75	44.90	-1	4,073	-0.02%
2020/09/03	9	45.35	0	0.00	45.50	9	4,036	0.22%
2020/09/02	25	46.82	22	47.14	46.60	3	3,899	0.08%
2020/08/26	1	43.60	0	0.00	43.60	1	3,725	0.03%
2020/08/21	3	42.62	3	42.60	43.05	0	3,855	0.00%
2020/08/20	27	42.79	1.2	42.45	42.55	25.8	3,846	0.67%
2020/08/19	5	44.66	4	43.95	44.00	1	3,804	0.03%
2020/08/18	4	45.74	2	45.55	45.65	2	3,761	0.05%
2020/08/17	1	45.00	3	45.42	46.65	-2	3,716	-0.05%
2020/08/14	0.2	45.70	0	0.00	45.60	0.2	3,649	0.01%
2020/08/13	2	46.20	0	0.00	45.95	2	3,628	0.06%
2020/08/12	6	45.25	0	0.00	45.15	6	3,551	0.17%
2020/08/11	1	45.50	28	45.71	44.95	-27	3,516	-0.77%
2020/08/07	9	47.19	0	0.00	47.10	9	3,354	0.27%
2020/08/05	2	47.03	0	0.00	47.00	2	3,283	0.06%
2020/08/04	7	47.23	5	48.48	47.00	2	3,286	0.06%
2020/07/31	1	45.65	1	45.70	46.30	0	3,255	0.00%
2020/07/30	0	0.00	6	45.20	46.00	-6	3,211	-0.19%
2020/07/29	0	0.00	7	44.50	44.95	-7	3,135	-0.22%
2020/07/28	6	43.00	0	0.00	42.70	6	3,103	0.19%
2020/07/27	1	43.90	0	0.00	44.00	1	3,047	0.03%
2020/07/24	0	0.00	4	43.10	42.70	-4	3,010	-0.13%
2020/07/23	4	44.20	0	0.00	44.20	4	2,999	0.13%
2020/07/22	6	43.45	2	44.65	44.60	4	2,977	0.13%
2020/07/21	0	0.00	1	43.25	43.20	-1	2,941	-0.03%
2020/07/20	0	0.00	5	43.30	43.25	-5	2,928	-0.17%
2020/07/17	1	42.75	4	43.10	43.00	-3	2,887	-0.10%
2020/07/16	3	42.15	4	42.36	42.30	-1	2,866	-0.03%
2020/07/15	1	42.00	2	42.00	41.70	-1	2,861	-0.03%
2020/07/13	0	0.00	2	43.85	43.80	-2	2,906	-0.07%
2020/07/10	2	44.00	3	43.88	43.70	-1	2,895	-0.03%
2020/07/09	1	47.00	2	46.50	45.55	-1	2,814	-0.04%
2020/07/08	7	48.12	23	48.40	47.45	-16	2,649	-0.60%
2020/07/07	1	44.15	18	43.41	45.35	-17	2,235	-0.76%
2020/07/03	2	40.75	5	40.91	40.85	-3	1,990	-0.15%
2020/07/01	2	39.65	0	0.00	39.30	2	1,904	0.11%
2020/06/24	4	39.45	0	0.00	38.75	4	1,917	0.21%
2020/06/22	0	0.00	1	40.00	38.70	-1	1,906	-0.05%
2020/06/19	3	39.35	0	0.00	39.20	3	1,867	0.16%
2020/06/18	2	38.35	0	0.00	38.35	2	1,857	0.11%
2020/06/17	3	38.55	0	0.00	38.45	3	1,857	0.16%
2020/06/10	1	39.20	0	0.00	39.35	1	1,906	0.05%
2020/06/09	0	0.00	4	39.35	39.40	-4	1,938	-0.21%
2020/06/08	0	0.00	3	39.95	39.55	-3	1,954	-0.15%
2020/06/03	0	0.00	2	38.80	38.75	-2	2,000	-0.10%
2020/06/02	0	0.00	1	38.35	38.30	-1	2,014	-0.05%
2020/06/01	1	39.00	4	39.23	38.40	-3	2,002	-0.15%
2020/05/28	3	39.15	0	0.00	38.95	3	1,932	0.16%
2020/05/26	0	0.00	1	38.00	38.05	-1	1,845	-0.05%
2020/05/20	5	35.95	0	0.00	35.85	5	1,783	0.28%
2020/05/18	0	0.00	4	35.45	35.05	-4	1,831	-0.22%
2020/05/14	3	37.40	0	0.00	36.85	3	1,798	0.17%
2020/05/12	0	0.00	6	38.25	38.15	-6	1,772	-0.34%
2020/05/08	1	39.40	10	38.70	39.15	-9	1,720	-0.52%
2020/05/07	0.2	39.05	0	0.00	39.15	0.2	1,648	0.01%
2020/05/06	0	0.00	6	36.94	37.40	-6	1,566	-0.38%
2020/05/04	0	0.00	1	36.30	36.25	-1	1,529	-0.07%
2020/04/27	3	36.95	3	36.95	36.95	0	1,557	0.00%
2020/04/24	3	35.70	0	0.00	36.00	3	1,561	0.19%
2020/04/20	0	0.00	3	36.77	36.80	-3	1,551	-0.19%
2020/04/17	4	38.05	0	0.00	37.25	4	1,546	0.26%
2020/04/16	0	0.00	5	36.06	36.90	-5	1,458	-0.34%
2020/04/13	0	0.00	2	35.00	34.00	-2	1,394	-0.14%
2020/04/10	0	0.00	4	34.00	34.00	-4	1,392	-0.29%
2020/04/09	0	0.00	1	34.35	34.15	-1	1,431	-0.07%
2020/04/07	0	0.00	3	34.25	34.35	-3	1,448	-0.21%
2020/04/06	3	33.20	1	33.50	33.65	2	1,434	0.14%
2020/04/01	0	0.00	5	33.05	33.05	-5	1,427	-0.35%
2020/03/25	4	31.25	0	0.00	30.60	4	1,441	0.28%
2020/03/24	1	29.15	1	29.65	29.80	0	1,424	0.00%
2020/03/23	2	28.15	0	0.00	28.10	2	1,423	0.14%
2020/03/20	1	28.80	0	0.00	29.15	1	1,424	0.07%
2020/03/19	4	27.43	0	0.00	27.20	4	1,415	0.28%
2020/03/13	1	34.40	0	0.00	35.00	1	1,369	0.07%
2020/03/12	4	39.68	0	0.00	38.20	4	1,354	0.30%
2020/03/11	12	41.70	0	0.00	41.40	12	1,335	0.90%
2020/03/10	0	0.00	5	41.85	42.20	-5	1,331	-0.38%
2020/03/09	1	44.80	7	45.41	43.40	-6	1,310	-0.46%
2020/03/06	5	43.00	0	0.00	42.90	5	1,193	0.42%
2020/03/05	1	42.05	0	0.00	42.00	1	1,213	0.08%
2020/02/27	0	0.00	5	41.29	41.45	-5	1,534	-0.33%
2020/02/26	1	42.70	0	0.00	42.10	1	1,528	0.07%
2020/02/25	2	41.80	1	42.15	42.90	1	1,527	0.07%
2020/02/24	2	42.60	0	0.00	42.80	2	1,530	0.13%
2020/02/21	0	0.00	4	43.40	43.30	-4	1,537	-0.26%
2020/02/20	11	44.26	3	44.28	44.10	8	1,556	0.51%
2020/02/19	1	42.35	0	0.00	42.20	1	1,519	0.07%
2020/02/07	6	42.00	0	0.00	41.80	6	1,589	0.38%
2020/01/31	3	41.85	0	0.00	41.20	3	1,670	0.18%
2020/01/30	3	41.55	0	0.00	41.45	3	1,790	0.17%
2020/01/15	4	46.20	0	0.00	46.10	4	1,805	0.22%
2020/01/07	10	46.40	0	0.00	46.25	10	1,999	0.50%
2020/01/06	1	46.45	0	0.00	46.50	1	2,008	0.05%
2020/01/02	2	48.20	11	48.08	48.40	-9	1,967	-0.46%
2019/12/31	0	0.00	0.1	46.85	46.75	-0.1	1,935	-0.01%
2019/12/25	0	0.00	1	47.10	47.00	-1	1,941	-0.05%
2019/12/24	3	47.25	0	0.00	47.00	3	1,937	0.15%
2019/12/19	2	46.50	0	0.00	46.50	2	1,906	0.10%
2019/12/18	0	0.00	4	47.00	47.00	-4	1,934	-0.21%
2019/12/11	1	46.60	0	0.00	46.60	1	1,972	0.05%
2019/12/06	4	47.49	1	47.25	47.10	3	2,110	0.14%
2019/12/03	0	0.00	1	46.70	46.65	-1	2,211	-0.05%
2019/12/02	4	47.04	2	46.58	46.40	2	2,217	0.09%
2019/11/29	42	50.00	43	48.85	48.35	-1	2,186	-0.05%
2019/11/22	2	46.65	0	0.00	46.75	2	2,035	0.10%
2019/11/20	0	0.00	0.3	46.90	46.75	-0.3	2,194	-0.01%
2019/11/18	0	0.00	1	48.10	47.95	-1	2,206	-0.05%
2019/11/15	0	0.00	3	47.40	47.45	-3	2,238	-0.13%
2019/11/14	4	47.00	0	0.00	46.75	4	2,228	0.18%
2019/11/12	2	46.48	0	0.00	46.65	2	2,247	0.09%
2019/11/11	8	46.59	0	0.00	46.30	8	2,258	0.35%
2019/11/08	1	47.10	1	46.95	47.05	0	2,247	0.00%
2019/11/06	1	46.70	0	0.00	46.60	1	2,239	0.04%
2019/11/01	2	46.70	0	0.00	46.70	2	2,238	0.09%
2019/10/31	0	0.00	0.3	46.65	46.50	-0.3	2,265	-0.01%
2019/10/30	4	47.30	10	47.16	47.50	-6	2,249	-0.27%
2019/10/29	1	48.00	0	0.00	47.25	1	2,313	0.04%
2019/10/28	16	48.43	3	48.92	48.35	13	2,408	0.54%
2019/10/25	5	50.00	0	0.00	49.85	5	2,298	0.22%
2019/10/24	5	49.50	0	0.00	49.60	5	2,285	0.22%
2019/10/23	5	49.22	0	0.00	49.15	5	2,286	0.22%
2019/10/18	0	0.00	5	49.05	48.85	-5	2,296	-0.22%
2019/10/15	0	0.00	4	51.40	51.10	-4	2,248	-0.18%
2019/10/14	2	50.40	0	0.00	50.40	2	2,197	0.09%
2019/10/08	4	49.36	0	0.00	49.20	4	2,168	0.18%
2019/10/07	0	0.00	1	50.40	50.00	-1	2,207	-0.05%
2019/10/04	1	50.70	0	0.00	50.40	1	2,244	0.04%
2019/10/03	2	49.35	0	0.00	50.10	2	2,228	0.09%
2019/10/02	4	49.80	0	0.00	49.60	4	2,229	0.18%
2019/09/27	0	0.00	1	49.50	48.60	-1	2,287	-0.04%
2019/09/26	0	0.00	3	50.20	49.95	-3	2,269	-0.13%
2019/09/25	5	50.10	0	0.00	50.40	5	2,273	0.22%
2019/09/24	1	50.60	0	0.00	50.50	1	2,293	0.04%
2019/09/23	1	51.00	0	0.00	50.80	1	2,285	0.04%
2019/09/20	4	51.38	0	0.00	51.00	4	2,277	0.18%
2019/09/19	1	49.70	0	0.00	50.40	1	2,242	0.04%
2019/09/18	2	50.00	0	0.00	50.10	2	2,222	0.09%
2019/09/16	1	50.60	3	50.60	50.40	-2	2,237	-0.09%
2019/09/12	1	52.50	2	52.40	51.40	-1	2,244	-0.04%
2019/09/11	0	0.00	1	51.90	51.80	-1	2,229	-0.04%
2019/09/10	0	0.00	2	51.70	51.30	-2	2,204	-0.09%
2019/09/04	0	0.00	7	51.50	51.70	-7	1,959	-0.36%
2019/08/30	1	51.80	1	52.50	50.90	0	1,883	0.00%
2019/08/28	1	49.60	3	49.50	49.60	-2	1,747	-0.11%
2019/08/27	1	50.70	0	0.00	49.95	1	1,732	0.06%
2019/08/26	4.1	50.45	0	0.00	49.90	4.1	1,703	0.24%
2019/08/23	1	50.60	1	51.20	50.80	0	1,647	0.00%
2019/08/22	2	49.00	0	0.00	49.30	2	1,548	0.13%
2019/08/21	16	49.44	0	0.00	49.30	16	1,529	1.05%
2019/08/20	2	49.45	0	0.00	49.50	2	1,515	0.13%
2019/08/15	2	46.20	0	0.00	46.20	2	1,443	0.14%
2019/08/14	10	46.57	0	0.00	46.95	10	1,443	0.69%
2019/08/12	7	46.50	0	0.00	46.30	7	1,429	0.49%
2019/08/07	1	48.10	0	0.00	47.00	1	1,402	0.07%
2019/07/30	1	54.40	6	52.90	52.00	-5	1,298	-0.39%
2019/07/29	1	51.70	1	50.50	51.80	0	1,175	0.00%
2019/07/26	1	51.00	0	0.00	51.30	1	1,160	0.09%
2019/07/24	2	51.05	1	50.80	51.70	1	1,129	0.09%
2019/07/23	0	0.00	2	51.00	50.40	-2	1,132	-0.18%
2019/07/19	5	50.96	2	51.05	51.20	3	1,111	0.27%
2019/07/16	2	50.20	0	0.00	49.95	2	1,086	0.18%
2019/07/11	3	49.93	0	0.00	50.30	3	1,112	0.27%
2019/07/10	4	49.39	2	49.48	49.60	2	1,085	0.18%
2019/07/03	1	47.10	0	0.00	47.00	1	1,106	0.09%
2019/06/25	0	0.00	1	46.00	45.45	-1	1,212	-0.08%
2019/06/17	1	43.50	0	0.00	43.40	1	1,560	0.06%
2019/06/13	1	44.40	0	0.00	44.20	1	1,812	0.06%
2019/05/20	0	0.00	1	44.50	44.20	-1	2,230	-0.04%
2019/05/10	1	48.00	0	0.00	47.95	1	2,492	0.04%
2019/05/09	0	0.00	1	47.70	47.15	-1	2,493	-0.04%
2019/05/06	0	0.00	1	48.05	48.00	-1	2,520	-0.04%
2019/04/19	3	51.23	2	51.10	50.80	1	3,017	0.03%
2019/04/18	0	0.00	2	51.00	50.40	-2	3,009	-0.07%
2019/04/16	0	0.00	3	51.00	51.00	-3	3,014	-0.10%
2019/04/12	5	51.10	10	51.70	50.90	-5	2,998	-0.17%
2019/04/11	6	52.38	0	0.00	52.30	6	2,988	0.20%
2019/04/09	0	0.00	3	53.80	53.90	-3	2,891	-0.10%
2019/04/08	0	0.00	1	53.70	53.40	-1	2,873	-0.03%
2019/04/03	5	51.94	5	52.70	52.70	0	2,836	0.00%
2019/04/02	5	51.80	10	51.90	51.80	-5	2,817	-0.18%
2019/04/01	1	51.50	0	0.00	51.90	1	2,802	0.04%
2019/03/25	1	51.60	0	0.00	51.00	1	2,657	0.04%
2019/03/22	29	53.99	17	52.57	52.50	12	2,627	0.46%
2019/03/21	1	53.70	3	54.03	53.60	-2	2,509	-0.08%
2019/03/20	2	51.80	0	0.00	53.00	2	2,412	0.08%
2019/03/19	5	51.70	54	51.78	51.90	-49	2,367	-2.07%
2019/03/18	3	48.95	13	49.20	49.20	-10	2,145	-0.47%
2019/03/15	2	48.90	2	48.30	48.25	0	2,131	0.00%
2019/03/14	2	48.60	2	48.05	48.00	0	2,126	0.00%
2019/02/22	5	48.90	0	0.00	48.45	5	2,497	0.20%
2019/02/21	35	49.15	5	49.75	49.80	30	2,425	1.24%
2019/02/19	0	0.00	1	46.80	46.80	-1	2,312	-0.04%
2019/02/15	5	48.90	0	0.00	47.35	5	2,274	0.22%
2019/02/14	0	0.00	2	48.25	48.35	-2	2,210	-0.09%
2019/02/13	5	47.45	0	0.00	48.60	5	2,158	0.23%
2019/02/12	5	46.55	0	0.00	47.45	5	2,079	0.24%
2019/02/11	0	0.00	2	45.65	45.60	-2	2,032	-0.10%
2019/01/30	1	46.50	0	0.00	46.10	1	2,009	0.05%
2019/01/28	1	47.60	0	0.00	47.75	1	2,005	0.05%
2019/01/23	1	46.90	0	0.00	46.90	1	1,972	0.05%
2019/01/21	1	49.90	2	49.50	48.15	-1	1,914	-0.05%
2019/01/17	0	0.00	4	45.38	44.00	-4	1,608	-0.25%
2019/01/16	5	44.00	0	0.00	45.20	5	1,529	0.33%
2019/01/11	1	41.65	0	0.00	41.75	1	1,492	0.07%
2019/01/09	1	41.20	0	0.00	42.20	1	1,493	0.07%
2019/01/04	1	38.30	0	0.00	38.75	1	1,520	0.07%
2018/12/13	0	0.00	10	42.22	42.50	-10	1,606	-0.62%
2018/12/12	0	0.00	10	42.90	42.90	-10	1,618	-0.62%
2018/12/03	3	48.63	0	0.00	48.45	3	1,569	0.19%
2018/11/30	17	47.65	2	47.80	48.45	15	1,534	0.98%
2018/11/29	3	47.58	3	47.92	49.20	0	1,471	0.00%
2018/11/27	1	41.45	2	41.35	41.55	-1	1,233	-0.08%
2018/11/23	0	0.00	2	38.10	38.25	-2	1,185	-0.17%
2018/11/22	2	39.85	2	39.78	39.25	0	1,166	0.00%
2018/11/16	1	37.05	0	0.00	37.00	1	1,121	0.09%
2018/11/08	0	0.00	1	38.20	37.40	-1	1,262	-0.08%
2018/11/05	1	38.35	0	0.00	38.30	1	1,284	0.08%
2018/11/02	0	0.00	1	38.95	38.25	-1	1,284	-0.08%
2018/11/01	0	0.00	2	37.53	37.70	-2	1,268	-0.16%
2018/10/25	1	34.60	0	0.00	34.45	1	1,270	0.08%
2018/10/24	1	36.50	0	0.00	36.25	1	1,284	0.08%
2018/10/22	2	38.70	0	0.00	39.20	2	1,338	0.15%
2018/10/12	1	33.80	0	0.00	34.85	1	1,281	0.08%
2018/10/11	2	34.50	0	0.00	34.50	2	1,246	0.16%
2018/10/02	0	0.00	1	44.70	44.60	-1	1,206	-0.08%
2018/09/17	1	44.85	0	0.00	45.00	1	1,250	0.08%
2018/08/24	0	0.00	2	52.00	52.40	-2	1,617	-0.12%
2018/08/22	0	0.00	2	51.60	51.50	-2	1,742	-0.11%
2018/08/21	2	51.20	1	50.00	51.20	1	1,803	0.06%
2018/08/01	1	64.00	1	62.60	64.00	0	2,059	0.00%
2018/07/20	0	0.00	1	60.90	61.20	-1	2,191	-0.05%
2018/07/19	1	62.10	0	0.00	61.50	1	2,250	0.04%
2018/07/10	1	61.30	0	0.00	61.30	1	2,450	0.04%
2018/07/02	5	63.50	0	0.00	62.90	5	2,495	0.20%
2018/06/19	0	0.00	1	65.50	65.00	-1	2,600	-0.04%
2018/06/15	0	0.00	2	67.00	66.90	-2	2,621	-0.08%
2018/06/12	4	73.00	8	71.25	70.70	-4	2,696	-0.15%
2018/06/11	0	0.00	1	71.00	71.00	-1	2,816	-0.04%
2018/06/08	1	69.50	4	69.50	69.00	-3	2,833	-0.11%
2018/06/01	1	65.00	0	0.00	65.40	1	2,806	0.04%
2018/05/31	1	68.90	2	67.65	66.60	-1	2,799	-0.04%
2018/05/30	1	63.50	0	0.00	65.20	1	2,739	0.04%
2018/05/29	1	66.60	0	0.00	65.20	1	2,724	0.04%
2018/05/22	13	61.15	12	60.60	60.20	1	3,062	0.03%
2018/05/17	1	60.00	0	0.00	60.00	1	3,163	0.03%
2018/05/16	1	60.50	2	61.05	61.90	-1	3,175	-0.03%
2018/05/15	1	59.50	0	0.00	58.90	1	3,205	0.03%
2018/05/14	0	0.00	1	60.30	60.20	-1	3,291	-0.03%
2018/05/11	0	0.00	1	59.40	59.30	-1	3,337	-0.03%
2018/05/10	2	58.40	1	58.40	58.80	1	3,370	0.03%
2018/05/09	0	0.00	2	58.20	56.90	-2	3,412	-0.06%
2018/05/08	1	58.30	1	58.20	58.10	0	3,484	0.00%
2018/05/07	1	57.10	0	0.00	57.30	1	3,824	0.03%
2018/05/02	0	0.00	1	54.20	54.10	-1	4,069	-0.02%
2018/04/27	0	0.00	1	54.80	55.70	-1	4,058	-0.02%
2018/04/24	3	55.00	0	0.00	54.70	3	4,081	0.07%
2018/04/23	3	59.00	5	59.00	57.00	-2	4,040	-0.05%
2018/04/20	1	62.50	0	0.00	60.60	1	3,983	0.03%
2018/04/18	1	63.80	1	64.80	63.90	0	3,956	0.00%
2018/04/16	1	65.80	0	0.00	66.40	1	3,932	0.03%
2018/04/13	5	67.50	0	0.00	67.00	5	3,916	0.13%
2018/04/12	0	0.00	1	68.30	68.00	-1	3,925	-0.03%
2018/04/11	3	68.27	0	0.00	69.00	3	3,939	0.08%
2018/04/10	0	0.00	1	71.20	69.60	-1	4,012	-0.02%
2018/04/03	1	68.50	0	0.00	69.30	1	4,036	0.02%
2018/04/02	1	71.20	0	0.00	69.60	1	4,060	0.02%
2018/03/29	2	71.10	1	71.30	70.70	1	4,055	0.02%
2018/03/23	0	0.00	1	72.00	72.00	-1	4,123	-0.02%
2018/03/22	6	75.77	1	75.80	74.00	5	4,101	0.12%
2018/03/21	2	75.00	2.1	75.00	74.50	-0.1	4,083	0.00%
2018/03/20	1	74.70	2	74.30	74.10	-1	4,067	-0.02%
2018/03/19	0	0.00	1	75.30	75.40	-1	4,087	-0.02%
2018/03/16	1	76.10	0	0.00	75.10	1	4,081	0.02%
2018/03/15	3	76.00	1	75.80	76.70	2	3,974	0.05%
2018/03/14	5	74.06	7	73.47	72.90	-2	3,800	-0.05%
2018/03/13	1	73.60	0	0.00	74.00	1	3,780	0.03%
2018/03/12	13	73.21	0	0.00	72.90	13	3,782	0.34%
2018/03/09	2	70.70	3	70.17	71.00	-1	3,731	-0.03%
2018/03/08	0	0.00	2	69.80	70.10	-2	3,757	-0.05%
2018/03/05	0	0.00	1	72.10	71.80	-1	3,774	-0.03%
2018/03/02	1	72.20	0	0.00	72.60	1	3,786	0.03%
2018/02/27	1	75.40	7	73.47	73.00	-6	3,792	-0.16%
2018/02/26	2	75.75	8	75.31	74.30	-6	3,813	-0.16%
2018/02/23	3	72.90	3	73.50	72.50	0	3,599	0.00%
2018/02/22	4	72.08	0	0.00	72.00	4	3,588	0.11%
2018/02/12	2	70.20	1	70.80	67.80	1	3,546	0.03%
2018/02/09	2	67.15	1	68.70	70.20	1	3,523	0.03%
2018/02/07	1	71.00	5	70.36	70.00	-4	3,452	-0.12%
2018/02/06	2	69.05	0	0.00	67.40	2	3,403	0.06%
2018/02/05	1	68.20	1	72.10	73.70	0	3,340	0.00%
2018/02/02	3	72.40	2	73.90	71.60	1	3,287	0.03%
2018/02/01	5	75.06	7	75.29	74.30	-2	3,291	-0.06%
2018/01/31	1	74.00	21	73.56	76.10	-20	3,304	-0.61%
2018/01/30	7	77.06	2	75.15	75.30	5	3,489	0.14%
2018/01/29	3	73.13	2	73.20	75.70	1	3,226	0.03%
2018/01/26	0	0.00	2	69.50	68.90	-2	3,025	-0.07%
2018/01/24	2	65.70	0	0.00	65.70	2	3,137	0.06%
2018/01/23	4	66.00	0	0.00	65.80	4	3,186	0.13%
2018/01/22	10	66.00	11	66.21	66.20	-1	3,276	-0.03%
2018/01/19	4	70.28	4	68.33	67.20	0	3,328	0.00%
2018/01/18	15	66.70	3	66.80	68.10	12	3,280	0.37%
2018/01/17	0	0.00	2	66.20	66.20	-2	3,387	-0.06%
2018/01/12	0	0.00	7	66.09	65.90	-7	3,677	-0.19%
2018/01/08	1	65.40	1	66.80	65.00	0	4,420	0.00%
2018/01/05	0	0.00	1	67.00	67.40	-1	4,639	-0.02%
2018/01/04	7	66.46	0	0.00	67.70	7	4,687	0.15%