全新 (2455)-玉山-新竹券商分點個股進出

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

全新

(2455)

可現股當沖

股價
148.0
漲跌
▲7.0
漲幅
+4.96%
成交量
2,305張
產業
上市通信網路類股
990人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

全新 (2455)籌碼相關－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/05/22	1.3	146.62	5	147.50	148.00	-3.7	3,617	-0.10%
2024/05/21	2	141.25	0	0.00	141.00	2	3,717	0.05%
2024/05/17	0	0.00	1	144.00	144.00	-1	3,964	-0.03%
2024/05/16	1	145.50	1.1	145.14	145.00	-0.1	4,149	0.00%
2024/05/15	1.1	144.09	0	0.00	143.50	1.1	4,204	0.03%
2024/05/13	2	134.50	0	0.00	137.50	2	4,329	0.05%
2024/05/10	0	0.00	3	136.50	135.50	-3	4,347	-0.07%
2024/05/09	1	140.00	1	141.50	139.50	0	4,354	0.00%
2024/05/08	1	143.50	4	143.00	143.50	-3	4,384	-0.07%
2024/05/07	2	146.00	1	145.00	144.50	1	4,436	0.02%
2024/05/06	0	0.00	1	148.00	149.50	-1	4,486	-0.02%
2024/05/03	2	147.50	0	0.00	146.00	2	4,500	0.04%
2024/05/02	2	148.00	0	0.00	148.50	2	4,485	0.04%
2024/04/30	4.1	155.28	1	156.00	154.50	3.1	4,492	0.07%
2024/04/29	1	150.49	1	151.50	151.00	0	4,453	0.00%
2024/04/26	2.1	142.76	0	0.00	143.00	2.1	4,456	0.05%
2024/04/25	0.2	145.75	1	148.00	145.00	-0.8	4,452	-0.02%
2024/04/23	1.1	146.04	2	145.00	146.00	-0.9	4,514	-0.02%
2024/04/22	2.2	144.23	1	144.50	142.50	1.2	4,565	0.03%
2024/04/19	2.1	151.79	0	0.00	147.00	2.1	4,569	0.05%
2024/04/18	0	0.00	1	155.50	152.50	-1	4,568	-0.02%
2024/04/17	1.1	152.00	1	152.00	151.50	0.1	4,598	0.00%
2024/04/16	0	0.00	2	156.50	152.00	-2	4,585	-0.04%
2024/04/15	2.2	163.23	0	0.00	159.50	2.2	4,610	0.05%
2024/04/12	2	162.25	0	0.00	161.00	2	4,628	0.04%
2024/04/11	5	163.50	3.2	163.66	163.50	1.8	4,701	0.04%
2024/04/10	0	0.00	5	166.50	165.00	-5	5,043	-0.10%
2024/04/08	2.3	170.83	2	168.00	167.50	0.3	5,205	0.01%
2024/04/03	5	172.80	1	173.50	173.50	4	5,165	0.08%
2024/04/02	1	171.50	0	0.00	172.50	1	5,215	0.02%
2024/03/29	0	169.00	1	169.00	169.50	-1	5,256	-0.02%
2024/03/28	1.2	168.31	0	0.00	168.00	1.2	5,280	0.02%
2024/03/27	0.6	174.25	0	0.00	174.50	0.6	5,242	0.01%
2024/03/26	0	0.00	1.2	182.08	176.50	-1.2	5,255	-0.02%
2024/03/25	3	185.33	1.1	179.36	178.00	1.9	5,256	0.04%
2024/03/22	2.1	180.95	1.3	183.71	184.00	0.8	5,234	0.02%
2024/03/21	2.6	175.87	1	177.50	177.00	1.6	5,172	0.03%
2024/03/19	1	174.50	0.1	174.00	173.50	0.9	5,149	0.02%
2024/03/15	3	172.50	0	0.00	173.00	3	5,132	0.06%
2024/03/14	0	0.00	0	173.50	173.50	0	5,123	0.00%
2024/03/13	2	180.50	0	0.00	175.00	2	5,112	0.04%
2024/03/12	0.1	177.00	0	0.00	178.00	0.1	5,064	0.00%
2024/03/11	0.3	172.65	0	0.00	171.50	0.3	5,037	0.01%
2024/03/08	15	174.00	12	171.21	170.50	3	5,015	0.06%
2024/03/07	5	186.10	4	184.75	184.00	1	4,882	0.02%
2024/03/06	1.7	182.47	1	182.50	180.50	0.7	4,769	0.01%
2024/03/05	13.5	185.93	12	187.33	188.50	1.5	4,763	0.03%
2024/03/04	3	179.50	2.1	179.82	181.00	0.9	4,575	0.02%
2024/03/01	6.1	170.23	2	176.75	176.00	4.1	4,466	0.09%
2024/02/27	0.1	161.00	5	161.50	164.00	-4.9	4,654	-0.11%
2024/02/26	0.1	166.00	1	162.00	167.50	-0.9	4,830	-0.02%
2024/02/23	3	167.83	2	168.50	167.50	1	4,744	0.02%
2024/02/22	2	167.00	2	168.00	165.50	0	4,707	0.00%
2024/02/20	1	159.00	2	157.75	159.00	-1	4,401	-0.02%
2024/02/19	1	150.00	5.2	154.92	156.50	-4.2	4,299	-0.10%
2024/02/16	0	0.00	2	144.00	146.50	-2	4,133	-0.05%
2024/02/15	0	138.50	2.1	144.71	147.00	-2.1	4,079	-0.05%
2024/02/05	0	0.00	3	135.00	135.00	-3	3,941	-0.08%
2024/02/02	1	134.00	0	0.00	133.50	1	3,931	0.03%
2024/02/01	1	134.00	1	133.50	133.50	0	3,939	0.00%
2024/01/31	0.1	137.50	0	0.00	135.00	0.1	3,968	0.00%
2024/01/30	3	133.00	1	134.00	134.00	2	4,080	0.05%
2024/01/29	0.2	131.05	2	129.75	131.50	-1.8	4,041	-0.04%
2024/01/26	1	127.50	0	0.00	126.50	1	4,003	0.02%
2024/01/19	3	125.00	3	123.50	123.50	0	4,178	0.00%
2024/01/18	1	123.50	1	123.00	122.00	0	4,170	0.00%
2024/01/16	1	124.00	4	125.13	124.50	-3	4,135	-0.07%
2024/01/15	1	126.50	0	0.00	126.50	1	4,079	0.02%
2024/01/12	1	128.00	0	0.00	126.50	1	4,063	0.02%
2024/01/11	1	129.00	0	0.00	129.50	1	4,038	0.02%
2024/01/10	0	0.00	5	130.50	129.50	-5	4,025	-0.12%
2024/01/09	1	134.00	1	134.00	132.50	0	4,056	0.00%
2024/01/08	1	133.00	0	0.00	132.00	1	4,059	0.02%
2024/01/05	3	133.17	2	131.00	132.00	1	4,041	0.02%
2024/01/04	7	131.93	0	0.00	132.50	7	3,956	0.18%
2024/01/03	3	144.00	1	144.00	141.50	2	3,615	0.06%
2023/12/28	2	163.00	0	0.00	160.00	2	3,687	0.05%
2023/12/11	1	164.00	0	0.00	164.50	1	3,677	0.03%
2023/12/06	2	170.50	2.1	167.12	167.00	-0.1	3,831	0.00%
2023/12/05	0	0.00	0.1	168.00	167.00	-0.1	3,825	0.00%
2023/12/04	2	171.51	0	173.00	169.50	2	3,860	0.05%
2023/12/01	0.1	169.00	0.1	169.30	170.00	0	3,929	0.00%
2023/11/30	5.1	172.11	4	171.75	171.50	1.1	3,994	0.03%
2023/11/29	0	171.00	0.6	168.68	170.50	-0.6	4,063	-0.01%
2023/11/28	0.1	168.75	0	0.00	169.00	0.1	4,114	0.00%
2023/11/27	7.5	171.86	5	163.80	164.00	2.5	4,308	0.06%
2023/11/24	4	172.00	6	173.17	176.00	-2	4,453	-0.04%
2023/11/22	1	154.00	0	0.00	156.00	1	4,047	0.02%
2023/11/21	2	155.75	0	155.50	155.50	2	4,100	0.05%
2023/11/20	0	151.50	0	152.50	151.00	0	4,075	0.00%
2023/11/17	0	151.50	0	0.00	153.00	0	4,080	0.00%
2023/11/16	0	153.00	2	153.75	153.00	-2	4,098	-0.05%
2023/11/15	2	157.00	0	0.00	154.50	2	4,102	0.05%
2023/11/10	0	154.50	0	0.00	155.50	0	4,087	0.00%
2023/11/09	1	156.50	1	157.46	156.50	0	4,112	0.00%
2023/11/08	2	157.75	2	157.00	156.00	0	4,101	0.00%
2023/11/07	8	155.57	8	157.88	157.50	0	4,078	0.00%
2023/11/06	2	146.00	2	150.00	150.00	0	3,926	0.00%
2023/11/03	0	0.00	2	146.50	145.50	-2	3,975	-0.05%
2023/11/01	1	144.50	0	0.00	142.50	1	3,985	0.03%
2023/10/31	3	151.50	4	150.12	147.00	-1	4,093	-0.02%
2023/10/30	1	143.50	2	145.00	143.50	-1	4,062	-0.02%
2023/10/27	2	140.25	1	143.00	139.50	1	4,130	0.02%
2023/10/26	2	142.50	0	0.00	142.00	2	4,412	0.05%
2023/10/25	0	0.00	4	148.50	147.50	-4	4,582	-0.09%
2023/10/24	3	143.33	2	142.50	144.50	1	4,577	0.02%
2023/10/23	0	0.00	1	145.50	142.00	-1	4,622	-0.02%
2023/10/19	0	0.00	0	144.50	145.50	0	5,073	0.00%
2023/10/18	5	147.70	4	149.00	147.50	1	5,182	0.02%
2023/10/17	4	159.50	0	154.50	152.00	4	5,180	0.08%
2023/10/16	4	158.51	3	158.17	159.00	1	5,236	0.02%
2023/10/12	0	0.00	3	154.00	155.00	-3	5,373	-0.06%
2023/10/11	0	0.00	1.8	153.89	153.00	-1.8	5,451	-0.03%
2023/10/06	4	155.25	0	0.00	154.00	4	5,560	0.07%
2023/10/05	8	155.31	7	156.36	158.00	1	5,573	0.02%
2023/10/04	0	0.00	3	153.00	155.50	-3	5,506	-0.05%
2023/10/02	3	151.50	1	150.50	150.00	2	5,539	0.04%
2023/09/28	1	145.50	0	0.00	148.00	1	5,585	0.02%
2023/09/27	1	144.00	1	145.50	143.50	0	5,640	0.00%
2023/09/26	2	145.50	2	145.50	145.00	0	5,677	0.00%
2023/09/22	1	144.50	1	147.50	147.50	0	5,746	0.00%
2023/09/21	0	0.00	5	146.20	146.50	-5	5,750	-0.09%
2023/09/20	6	150.33	2	148.50	148.00	4	5,728	0.07%
2023/09/19	2	153.00	2	154.75	155.00	0	5,683	0.00%
2023/09/18	1	153.50	2.5	152.12	154.50	-1.5	5,654	-0.03%
2023/09/14	0	0.00	0.1	147.00	149.50	-0.1	5,577	0.00%
2023/09/13	2.1	148.33	0	145.27	145.00	2.1	5,586	0.04%
2023/09/11	2	147.25	1.1	146.73	145.50	0.9	5,723	0.02%
2023/09/08	1	151.00	2	151.25	150.50	-1	5,647	-0.02%
2023/09/07	1	152.52	1	153.50	154.00	0	5,683	0.00%
2023/09/06	0	0.00	1.1	151.45	151.50	-1.1	5,660	-0.02%
2023/09/05	34	149.01	34	151.47	151.50	0	5,654	0.00%
2023/09/04	12.1	145.51	12	150.25	151.00	0.1	5,644	0.00%
2023/09/01	11.1	145.09	13	146.50	146.50	-1.9	5,626	-0.03%
2023/08/31	4	146.14	1	147.49	146.00	3	5,646	0.05%
2023/08/30	0	146.50	13.5	144.93	147.00	-13.5	5,504	-0.25%
2023/08/29	10	133.00	12	132.63	134.00	-2	5,393	-0.04%
2023/08/25	2	127.50	1	131.00	126.50	1	5,554	0.02%
2023/08/24	5	127.30	8	127.63	127.00	-3	5,540	-0.05%
2023/08/23	5	126.00	0	0.00	126.00	5	5,623	0.09%
2023/08/22	1	128.00	1	128.00	126.50	0	5,705	0.00%
2023/08/21	2	125.25	3	124.83	125.00	-1	5,698	-0.02%
2023/08/18	5	127.50	0	0.00	126.00	5	5,694	0.09%
2023/08/17	3	126.00	1	125.50	127.00	2	5,695	0.04%
2023/08/11	4	128.63	5	129.10	130.50	-1	5,646	-0.02%
2023/08/10	5	129.20	5	130.20	130.50	0	5,611	0.00%
2023/08/09	5	129.00	7	132.50	132.50	-2	5,629	-0.04%
2023/08/08	4	129.38	0	128.00	128.50	4	5,557	0.07%
2023/08/07	0	0.00	0.1	127.06	128.00	-0.1	5,543	0.00%
2023/08/04	0	133.25	2	132.75	131.50	-2	5,513	-0.04%
2023/08/02	1	125.15	2	126.75	124.50	-1	5,356	-0.02%
2023/08/01	7	126.00	6	122.84	126.50	1	5,307	0.02%
2023/07/31	4.5	132.34	6	134.50	132.50	-1.5	5,218	-0.03%
2023/07/28	3	122.50	1	124.52	128.50	2	4,949	0.04%
2023/07/26	2.5	119.40	2	117.00	116.50	0.5	4,891	0.01%
2023/07/25	3	123.83	2	120.50	119.00	1	4,949	0.02%
2023/07/24	3	130.50	3.4	134.90	126.50	-0.4	4,839	-0.01%
2023/07/21	0.4	122.26	1	116.00	123.50	-0.6	4,566	-0.01%
2023/07/20	0	0.00	30	116.97	117.50	-30	4,509	-0.67%
2023/07/19	2	118.56	1	123.00	117.50	1	4,523	0.02%
2023/07/18	30	120.50	0	0.00	120.50	30	4,571	0.66%
2023/07/14	0	0.00	2	115.50	115.50	-2	4,635	-0.04%
2023/07/13	1	122.50	2	119.50	115.50	-1	4,575	-0.02%
2023/07/12	1	126.50	0	0.00	123.50	1	4,472	0.02%
2023/07/10	1	118.50	0	0.00	117.50	1	4,466	0.02%
2023/07/07	0	0.00	1	117.00	117.00	-1	4,499	-0.02%
2023/07/06	1	121.50	0	0.00	120.00	1	4,546	0.02%
2023/07/05	0	0.00	0	115.50	116.00	0	4,632	0.00%
2023/07/03	0	0.00	3	119.00	119.00	-3	4,597	-0.07%
2023/06/30	2	117.00	0	0.00	116.50	2	4,588	0.04%
2023/06/29	0	0.00	2	121.50	123.50	-2	4,589	-0.04%
2023/06/28	2	119.00	0	0.00	118.50	2	4,906	0.04%
2023/06/21	0	0.00	4	126.00	126.00	-4	5,100	-0.08%
2023/06/20	2	126.50	0	0.00	126.00	2	5,110	0.04%
2023/06/16	2	121.50	0	0.00	123.00	2	5,157	0.04%
2023/06/15	1	129.00	0.1	125.50	126.00	0.9	5,209	0.02%
2023/06/14	0	0.00	2	121.50	122.00	-2	5,317	-0.04%
2023/06/13	1	123.50	1	124.50	124.00	0	5,297	0.00%
2023/06/12	1	120.50	1	121.50	122.00	0	5,241	0.00%
2023/06/09	1	118.00	7	120.86	121.00	-6	5,197	-0.12%
2023/06/08	1	119.50	1	116.00	116.00	0	5,118	0.00%
2023/06/07	2	117.25	4	119.13	119.00	-2	5,052	-0.04%
2023/06/06	1	111.00	1	113.00	114.50	0	4,919	0.00%
2023/06/05	1	114.00	5.3	114.65	115.50	-4.3	4,827	-0.09%
2023/06/02	1	113.00	2	113.50	113.00	-1	4,773	-0.02%
2023/06/01	2	107.00	0	107.50	108.00	2	4,602	0.04%
2023/05/31	1	106.50	0	0.00	104.50	1	4,483	0.02%
2023/05/30	1	98.20	0	0.00	98.20	1	4,340	0.02%
2023/05/29	1	101.00	1	104.50	100.00	0	4,322	0.00%
2023/05/26	1	97.10	1	97.00	100.00	0	4,236	0.00%
2023/05/24	0	0.00	2	96.20	95.80	-2	4,174	-0.05%
2023/05/22	2	96.70	0	0.00	96.80	2	4,254	0.05%
2023/05/19	0.1	94.80	0.2	94.80	94.50	-0.1	4,349	0.00%
2023/05/11	0	0.00	2	95.30	95.60	-2	4,489	-0.04%
2023/05/09	0	0.00	1	97.50	98.20	-1	4,539	-0.02%
2023/05/08	0.2	98.50	0	0.00	98.80	0.2	4,567	0.00%
2023/05/05	1	98.00	1	98.80	98.80	0	4,625	0.00%
2023/05/04	1	96.10	2	97.80	97.00	-1	4,636	-0.02%
2023/05/02	6	98.12	4	96.50	96.30	2	4,761	0.04%
2023/04/28	2	94.75	0	0.00	96.50	2	4,786	0.04%
2023/04/25	0	0.00	1	89.60	89.70	-1	4,719	-0.02%
2023/04/24	0	0.00	3	95.33	94.80	-3	4,705	-0.06%
2023/04/21	12	101.54	14	100.34	97.10	-2	4,736	-0.04%
2023/04/20	4	100.20	3	99.40	100.00	1	4,759	0.02%
2023/04/19	2	97.00	1	98.20	99.10	1	4,809	0.02%
2023/04/17	0	0.00	4	94.40	95.60	-4	4,800	-0.08%
2023/04/14	0	0.00	1	93.50	94.40	-1	4,792	-0.02%
2023/04/13	1	94.80	2.1	95.99	94.70	-1.1	4,716	-0.02%
2023/04/12	1	97.60	3	98.50	98.00	-2	4,676	-0.04%
2023/04/11	3	100.67	0	101.50	100.00	3	4,643	0.06%
2023/04/10	3	99.37	1	96.20	99.90	2	4,568	0.04%
2023/04/06	0	0.00	1	93.00	94.50	-1	4,418	-0.02%
2023/03/31	1	92.40	1	91.80	92.30	0	4,399	0.00%
2023/03/30	4	91.50	1.3	91.50	90.40	2.8	4,383	0.06%
2023/03/29	18	95.83	18.1	95.44	91.30	-0.1	4,350	0.00%
2023/03/28	3.1	91.79	2	93.20	93.10	1.1	4,040	0.03%
2023/03/27	1	91.50	0	0.00	90.90	1	3,953	0.03%
2023/03/24	1	90.70	1	90.30	90.10	0	3,941	0.00%
2023/03/22	0	89.60	0	0.00	89.80	0	3,851	0.00%
2023/03/21	1	89.90	1	90.20	90.20	0	3,808	0.00%
2023/03/20	3	91.50	4	91.75	91.90	-1	3,736	-0.03%
2023/03/17	3	88.87	13	89.38	90.50	-10	3,579	-0.28%
2023/03/15	0	0.00	2	83.90	83.80	-2	3,378	-0.06%
2023/03/14	2	83.00	2	82.10	82.10	0	3,383	0.00%
2023/03/10	1	81.90	0	0.00	81.50	1	3,436	0.03%
2023/03/09	2	84.00	1	84.00	83.70	1	3,486	0.03%
2023/03/08	0	0.00	1	82.80	85.50	-1	3,514	-0.03%
2023/03/07	4	85.03	2	83.70	83.50	2	3,551	0.06%
2023/03/03	0	0.00	1	83.90	83.60	-1	3,768	-0.03%
2023/03/02	1	82.40	0	0.00	82.40	1	4,004	0.02%
2023/02/24	0	0.00	1	86.10	84.50	-1	4,066	-0.02%
2023/02/22	0	0.00	1	85.40	84.60	-1	4,100	-0.02%
2023/02/21	0	0.00	4	87.70	87.50	-4	4,199	-0.10%
2023/02/20	3	87.97	0	89.20	87.20	3	4,190	0.07%
2023/02/17	1	88.50	12	89.00	88.80	-11	4,141	-0.26%
2023/02/16	11	87.15	1	87.10	86.90	10	4,046	0.25%
2023/02/15	2	85.45	1	85.80	85.30	1	4,063	0.02%
2023/02/13	0	84.80	3	83.63	84.40	-3	4,071	-0.07%
2023/02/09	3.1	82.98	4	84.30	82.90	-0.9	4,038	-0.02%
2023/02/08	4	83.90	4	84.43	84.80	0	4,039	0.00%
2023/02/03	7	84.47	1	87.00	84.30	6	3,922	0.15%
2023/02/02	5	87.20	5	87.16	87.90	0	3,886	0.00%
2023/01/31	2	88.15	0	0.00	88.60	2	3,798	0.05%
2023/01/30	1	83.80	1	85.29	87.50	0	3,704	0.00%
2023/01/17	0	0.00	1	79.61	79.60	-1	3,590	-0.03%
2023/01/13	0	0.00	1	78.30	77.60	-1	3,540	-0.03%
2023/01/12	0	0.00	4	78.65	78.70	-4	3,494	-0.11%
2023/01/11	1	81.90	1	80.80	80.20	0	3,456	0.00%
2023/01/10	2	80.15	12	80.64	81.40	-10	3,384	-0.30%
2023/01/09	0	0.00	3	77.43	80.00	-3	3,221	-0.09%
2023/01/06	2	73.45	0	0.00	74.40	2	3,036	0.07%
2023/01/05	1	71.50	0	0.00	72.20	1	2,976	0.03%
2022/12/29	1	68.50	0	0.00	69.20	1	2,892	0.03%
2022/12/28	2	69.35	2	67.70	67.70	0	2,935	0.00%
2022/12/20	1	66.30	0	0.00	65.80	1	2,913	0.03%
2022/12/15	1	71.10	0	0.00	70.70	1	2,874	0.03%
2022/12/09	1	71.10	0	0.00	71.30	1	2,870	0.03%
2022/12/08	2	71.55	0	0.00	71.60	2	2,861	0.07%
2022/12/07	1	72.10	0	0.00	72.20	1	2,855	0.04%
2022/12/06	0	0.00	13	75.98	75.00	-13	2,834	-0.46%
2022/12/05	1	79.00	0	0.00	77.80	1	2,810	0.04%
2022/12/02	2	79.55	1	78.50	78.80	1	2,763	0.04%
2022/12/01	1	79.10	1	79.00	79.30	0	2,737	0.00%
2022/11/30	5	78.28	0	0.00	78.50	5	2,688	0.19%
2022/11/29	1	77.40	3	77.23	77.40	-2	2,688	-0.07%
2022/11/28	4	79.48	0	0.00	79.40	4	2,640	0.15%
2022/11/25	10	80.93	20	80.70	80.60	-10	2,637	-0.38%
2022/11/24	1	75.80	4.4	78.78	80.70	-3.4	2,504	-0.14%
2022/11/23	1	71.30	0	74.50	73.40	1	2,254	0.04%
2022/11/21	0	0.00	2	70.60	68.50	-2	2,166	-0.09%
2022/11/18	2	72.50	1	71.27	70.50	1	2,185	0.04%
2022/11/17	0.1	72.50	2	70.66	72.70	-2	2,136	-0.09%
2022/11/16	10	68.10	0	0.00	68.10	10	2,019	0.50%
2022/11/15	0	0.00	10	67.00	68.10	-10	1,998	-0.50%
2022/11/11	11	69.16	1.2	67.00	67.80	9.8	1,969	0.50%
2022/11/10	2	65.00	2	66.00	66.50	0	1,886	0.00%
2022/11/09	0.2	64.00	0.1	64.50	64.50	0.1	1,857	0.01%
2022/11/08	0.7	64.00	0	0.00	62.20	0.7	1,827	0.04%
2022/11/02	1.2	58.23	0	0.00	58.70	1.2	1,745	0.07%
2022/10/20	1	56.80	0	0.00	58.40	1	1,870	0.05%
2022/10/19	0	0.00	1	59.80	58.20	-1	1,872	-0.05%
2022/10/18	2	58.55	0	0.00	58.50	2	1,861	0.11%
2022/10/17	0	0.00	2	56.85	59.00	-2	1,857	-0.11%
2022/10/13	0	0.00	2	56.20	55.00	-2	1,848	-0.11%
2022/10/12	1	56.60	0	0.00	56.50	1	1,833	0.05%
2022/10/11	0.1	55.80	0	0.00	55.90	0.1	1,828	0.00%
2022/10/06	0	0.00	1	58.90	59.00	-1	1,827	-0.05%
2022/10/05	0.1	58.50	1	58.40	58.40	-0.9	1,820	-0.05%
2022/10/04	1	56.40	0	0.00	56.70	1	1,769	0.06%
2022/10/03	0.1	56.40	0	0.00	55.50	0.1	1,765	0.00%
2022/09/29	4	55.30	4	54.40	55.00	0	1,792	0.00%
2022/09/28	1	53.90	0	0.00	53.30	1	1,812	0.06%
2022/09/23	1	60.30	0	0.00	60.00	1	1,794	0.06%
2022/09/22	0	0.00	1	62.40	62.10	-1	1,808	-0.06%
2022/09/20	1	64.80	0	0.00	65.00	1	1,833	0.05%
2022/09/14	0.1	67.80	0	0.00	67.60	0.1	1,954	0.00%
2022/09/06	2	67.40	1	67.00	66.80	1	2,049	0.05%
2022/09/05	1	67.50	4	68.15	67.50	-3	2,045	-0.15%
2022/09/02	3	71.63	4	71.75	71.10	-1	2,019	-0.05%
2022/09/01	3	74.10	0	0.00	72.10	3	2,011	0.15%
2022/08/31	7	76.29	8	75.65	76.20	-1	1,961	-0.05%
2022/08/30	2	71.45	1	72.00	72.00	1	1,886	0.05%
2022/08/29	4	69.90	0	0.00	70.30	4	1,913	0.21%
2022/08/26	0	0.00	1	74.00	73.60	-1	1,964	-0.05%
2022/08/24	1	71.30	0	0.00	70.60	1	2,000	0.05%
2022/08/23	2	72.05	0	0.00	71.90	2	2,133	0.09%
2022/08/18	1	71.20	0	0.00	71.80	1	2,270	0.04%
2022/08/09	4	68.20	0	0.00	67.70	4	2,407	0.17%
2022/08/05	9	67.90	4	67.30	67.20	5	2,473	0.20%
2022/08/04	0	0.00	3	65.97	66.20	-3	2,508	-0.12%
2022/08/03	0	0.00	6	68.03	67.70	-6	2,480	-0.24%
2022/08/02	0	0.00	1	69.50	69.50	-1	2,488	-0.04%
2022/07/28	1	70.50	0	0.00	70.50	1	2,511	0.04%
2022/07/08	0	0.00	0	71.00	71.30	0	3,071	0.00%
2022/07/04	2	67.15	0.1	66.84	67.10	1.9	3,235	0.06%
2022/06/29	0	75.00	0.1	75.09	75.20	-0.1	3,193	0.00%
2022/06/28	0	0.00	55	76.10	75.50	-55	3,203	-1.72%
2022/06/24	2	77.80	2	77.20	77.50	0	3,201	0.00%
2022/06/20	1	86.00	1	85.00	83.50	0	3,079	0.00%
2022/06/17	0	0.00	0.5	88.80	88.90	-0.5	3,015	-0.02%
2022/06/16	9	92.46	5	91.26	90.60	4	3,011	0.13%
2022/06/15	52	94.57	1	94.60	94.40	51	3,008	1.70%
2022/06/14	3	93.73	1	93.70	94.60	2	3,029	0.07%
2022/06/13	2	93.45	1	93.80	92.60	1	3,035	0.03%
2022/06/10	1	96.40	0	0.00	96.20	1	3,044	0.03%
2022/06/09	1	97.50	0	0.00	97.50	1	3,054	0.03%
2022/06/07	3	96.40	8	97.81	98.40	-5	3,118	-0.16%
2022/06/06	5	98.26	0	0.00	98.20	5	3,115	0.16%
2022/05/31	1.1	97.14	0	0.00	97.10	1.1	3,024	0.03%
2022/05/30	0	0.00	7	95.26	95.30	-7	2,893	-0.24%
2022/05/27	1	90.00	0	0.00	90.00	1	2,802	0.04%
2022/05/18	0	0.00	1	92.10	92.00	-1	2,746	-0.04%
2022/05/16	0	0.00	2	89.90	89.70	-2	2,711	-0.07%
2022/05/13	1	90.90	0	0.00	90.80	1	2,769	0.04%
2022/05/12	0	0.00	2	90.50	89.80	-2	2,824	-0.07%
2022/05/09	3	87.80	0	0.00	87.20	3	2,825	0.11%
2022/05/06	1	90.00	0	0.00	90.50	1	2,837	0.04%
2022/05/05	1	93.10	1	92.00	92.70	0	2,808	0.00%
2022/05/04	1	89.30	0	0.00	90.50	1	2,774	0.04%
2022/05/03	2	88.40	2	87.95	89.10	0	2,749	0.00%
2022/04/29	8	87.54	8	88.25	86.80	0	2,698	0.00%
2022/04/28	7	86.20	7	85.00	83.40	0	2,581	0.00%
2022/04/27	1	88.90	0.1	88.90	88.60	0.9	2,381	0.04%
2022/04/26	2	95.25	3	93.50	93.10	-1	2,319	-0.04%
2022/04/22	1	95.80	0	0.00	96.80	1	2,295	0.04%
2022/04/21	1	97.40	2	97.30	96.00	-1	2,266	-0.04%
2022/04/20	0	0.00	5	92.62	92.60	-5	2,261	-0.22%
2022/04/18	2.4	92.49	0	0.00	91.20	2.4	2,348	0.10%
2022/04/15	0	0.00	12	93.70	92.60	-12	2,333	-0.51%
2022/04/14	1	95.70	0	0.00	95.90	1	2,355	0.04%
2022/04/12	7	97.93	2	98.10	95.80	5	2,409	0.21%
2022/04/08	11	99.60	3	100.00	99.40	8	2,332	0.34%
2022/04/07	2	104.74	1	102.50	101.50	1	2,220	0.05%
2022/04/06	1	109.50	0	0.00	110.50	1	2,180	0.05%
2022/04/01	1	112.50	0	0.00	112.50	1	2,221	0.05%
2022/03/31	0	114.00	0	0.00	113.50	0	2,289	0.00%
2022/03/30	5	119.30	0	0.00	117.50	5	2,309	0.22%
2022/03/29	2	120.25	0	0.00	119.50	2	2,310	0.09%
2022/03/28	1	117.00	2	113.00	117.00	-1	2,295	-0.04%
2022/03/25	0	0.00	5	118.50	116.00	-5	2,297	-0.22%
2022/03/24	1	120.00	0	0.00	119.00	1	2,301	0.04%
2022/03/23	1	120.00	2	120.00	120.00	-1	2,331	-0.04%
2022/03/22	1	118.00	0	0.00	119.00	1	2,339	0.04%
2022/03/17	0.2	118.00	1	118.00	118.00	-0.8	2,410	-0.03%
2022/03/11	1	114.00	0	0.00	113.50	1	2,474	0.04%
2022/03/10	0	0.00	1.1	116.97	115.00	-1.1	2,469	-0.04%
2022/03/04	0	0.00	1	116.00	116.50	-1	2,875	-0.03%
2022/03/03	1	117.00	0	0.00	116.00	1	3,125	0.03%
2022/02/25	0.1	113.00	0	0.00	111.50	0.1	3,617	0.00%
2022/02/23	0	0.00	5	115.50	116.00	-5	3,847	-0.13%
2022/02/22	0.3	115.98	1	116.00	115.00	-0.7	3,968	-0.02%
2022/02/17	2.1	117.02	0	0.00	117.50	2.1	4,102	0.05%
2022/02/16	5	118.50	7	119.00	118.50	-2	4,114	-0.05%
2022/02/15	2	116.75	2	117.75	116.50	0	4,094	0.00%
2022/02/14	6.1	118.51	2	121.75	117.50	4.1	4,050	0.10%
2022/02/11	5	127.00	3	127.17	127.00	2	4,009	0.05%
2022/02/09	5	131.50	4	132.13	131.50	1	3,988	0.03%
2022/02/08	0	0.00	1	130.00	133.50	-1	4,011	-0.02%
2022/02/07	0.1	126.50	0	0.00	127.50	0.1	4,134	0.00%
2022/01/24	0	0.00	0.1	127.50	127.00	-0.1	4,423	0.00%
2022/01/20	1	130.00	0	0.00	130.50	1	4,925	0.02%
2022/01/19	2	128.50	1	128.00	127.00	1	5,155	0.02%
2022/01/18	1	131.00	0	0.00	127.50	1	5,183	0.02%
2022/01/17	1	126.50	1	129.50	130.00	0	5,211	0.00%
2022/01/14	1	125.50	0	0.00	129.50	1	5,238	0.02%
2022/01/13	0.3	124.61	0	0.00	128.00	0.3	5,292	0.01%
2022/01/12	6	122.58	1	122.50	125.50	5	5,289	0.09%
2022/01/11	17	127.62	0	0.00	126.00	17	5,228	0.33%
2022/01/10	0	0.00	2	130.00	130.00	-2	5,200	-0.04%
2022/01/07	9	130.00	0	0.00	130.00	9	5,196	0.17%
2022/01/06	2	134.00	0	0.00	134.00	2	5,158	0.04%
2022/01/05	2	137.50	1	138.00	139.50	1	5,139	0.02%
2022/01/04	1.1	141.05	0	0.00	140.50	1.1	5,150	0.02%
2022/01/03	1	145.50	0	0.00	146.00	1	5,189	0.02%
2021/12/30	0	0.00	0.5	144.00	144.00	-0.5	5,258	-0.01%
2021/12/28	0	0.00	0	148.00	148.00	0	5,345	0.00%
2021/12/27	5	147.50	5	148.50	148.50	0	5,321	0.00%
2021/12/24	0	0.00	1	145.50	145.50	-1	5,259	-0.02%
2021/12/23	0	0.00	2	143.25	143.00	-2	5,230	-0.04%
2021/12/22	0.5	141.00	0	0.00	141.00	0.5	5,230	0.01%
2021/12/21	0	0.00	0	140.50	140.50	0	5,236	0.00%
2021/12/20	0	137.00	3	136.50	136.50	-3	5,235	-0.06%
2021/12/17	1	137.50	0	0.00	137.50	1	5,243	0.02%
2021/12/16	2	142.00	0.2	141.91	142.50	1.8	5,243	0.03%
2021/12/15	0	140.00	0	0.00	139.50	0	5,241	0.00%
2021/12/14	2.3	139.04	1	139.00	138.00	1.3	5,245	0.02%
2021/12/13	3	143.33	2.3	143.35	143.50	0.7	5,252	0.01%
2021/12/10	3.3	139.54	0	0.00	140.00	3.3	5,266	0.06%
2021/12/09	0	0.00	0	144.00	144.00	0	5,245	0.00%
2021/12/08	0.1	146.00	0	0.00	145.00	0.1	5,234	0.00%
2021/12/07	1	142.00	0	0.00	143.50	1	5,226	0.02%
2021/12/06	1	145.00	0	0.00	143.50	1	5,228	0.02%
2021/12/02	1	150.50	2.4	150.27	144.50	-1.4	5,283	-0.03%
2021/12/01	1	150.50	1.1	152.00	152.00	-0.1	5,229	0.00%
2021/11/30	3.5	156.49	3	155.00	153.00	0.5	5,197	0.01%
2021/11/29	13.1	147.26	13.1	149.81	153.00	0.1	5,019	0.00%
2021/11/26	3	144.50	5.2	144.75	145.00	-2.2	4,902	-0.04%
2021/11/25	11.1	150.20	7.3	153.03	146.00	3.8	4,822	0.08%
2021/11/24	2	149.23	10.7	148.43	149.50	-8.7	4,623	-0.19%
2021/11/23	0.1	144.00	2	143.75	144.00	-1.9	4,441	-0.04%
2021/11/22	9.1	142.70	2	145.75	146.00	7.1	4,339	0.16%
2021/11/19	2	140.50	16.6	139.57	141.00	-14.6	4,264	-0.34%
2021/11/18	2	136.00	2	135.50	136.00	0	4,195	0.00%
2021/11/17	0	0.00	4	135.50	134.50	-4	4,166	-0.10%
2021/11/16	6	134.08	4	136.25	134.00	2	4,142	0.05%
2021/11/15	8	135.56	3	136.00	135.00	5	4,102	0.12%
2021/11/10	0	0.00	2	134.00	136.00	-2	4,047	-0.05%
2021/11/09	2	132.50	0	0.00	132.00	2	4,013	0.05%
2021/11/08	5	130.50	0	0.00	133.00	5	4,025	0.12%
2021/11/05	0	0.00	22	134.45	134.00	-22	4,010	-0.55%
2021/11/04	6	135.50	5	133.10	132.50	1	4,007	0.02%
2021/11/03	2.1	138.82	7	141.64	140.00	-5	3,876	-0.13%
2021/11/02	1	142.00	1	137.00	137.50	0	3,798	0.00%
2021/11/01	1	144.47	1	142.50	144.50	0	3,692	0.00%
2021/10/29	11	144.09	7	145.21	140.50	4	3,613	0.11%
2021/10/28	15	144.07	8	144.69	144.00	7	3,397	0.21%
2021/10/27	14	139.57	12	137.79	139.50	2	3,132	0.06%
2021/10/26	1	131.50	4	133.63	132.00	-3	2,953	-0.10%
2021/10/25	4	132.13	11	133.68	133.00	-7	2,937	-0.24%
2021/10/22	7	132.29	10	130.40	133.00	-3	2,987	-0.10%
2021/10/21	7	131.29	1	133.00	128.50	6	3,017	0.20%
2021/10/20	0	0.00	0	130.00	127.50	0	2,976	0.00%
2021/10/19	2	125.50	3	125.00	124.50	-1	3,046	-0.03%
2021/10/18	0	121.00	0	0.00	121.00	0	3,146	0.00%
2021/10/15	5	121.00	0	0.00	121.50	5	3,215	0.16%
2021/10/14	0	0.00	6	119.58	120.00	-6	3,266	-0.18%
2021/10/13	2.2	118.55	0	0.00	118.50	2.2	3,278	0.07%
2021/10/12	8	122.88	3	124.50	122.50	5	3,267	0.15%
2021/10/08	7	125.50	13	127.81	127.50	-6	3,256	-0.18%
2021/10/07	0	0.00	9.1	125.66	126.50	-9.1	3,223	-0.28%
2021/10/06	7	121.07	0	0.00	115.00	7	3,256	0.21%
2021/10/05	2	114.75	0	117.00	117.00	2	3,421	0.06%
2021/10/04	0	0.00	1	115.50	115.00	-1	3,486	-0.03%
2021/10/01	0.1	115.13	0	0.00	115.00	0.1	3,669	0.00%
2021/09/28	2	121.00	1	122.50	121.00	1	4,055	0.02%
2021/09/27	0	0.00	0.1	126.00	124.50	-0.1	4,134	0.00%
2021/09/24	0	0.00	1	124.50	124.00	-1	4,191	-0.02%
2021/09/15	2	125.00	1	126.00	124.00	1	4,942	0.02%
2021/09/13	11.5	131.15	2	130.50	130.50	9.5	5,019	0.19%
2021/09/10	3	133.67	1	134.50	136.00	2	5,024	0.04%
2021/09/08	10	127.50	0	0.00	127.50	10	5,018	0.20%
2021/09/07	0	0.00	1	136.50	137.00	-1	4,964	-0.02%
2021/09/06	2	140.00	3	138.00	136.50	-1	4,959	-0.02%
2021/09/03	7	139.57	9	137.61	138.00	-2	4,965	-0.04%
2021/09/02	3	136.00	3	135.33	139.50	0	5,163	0.00%
2021/09/01	0	0.00	2	138.50	139.50	-2	5,078	-0.04%
2021/08/31	0	0.00	2	127.50	127.00	-2	4,951	-0.04%
2021/08/30	1	130.50	1	127.50	127.00	0	4,956	0.00%
2021/08/27	2	124.25	1	126.50	124.50	1	4,946	0.02%
2021/08/26	0	0.00	5	127.00	126.00	-5	4,942	-0.10%
2021/08/25	2	129.00	2	128.50	129.00	0	4,943	0.00%
2021/08/23	0	0.00	1	118.00	121.00	-1	4,923	-0.02%
2021/08/20	2	114.75	1	116.00	113.00	1	4,940	0.02%
2021/08/19	0.1	114.50	0	0.00	111.50	0.1	4,983	0.00%
2021/08/18	2	116.00	2	113.25	118.00	0	4,995	0.00%
2021/08/17	1	113.50	1	113.50	112.00	0	5,024	0.00%
2021/08/16	0	0.00	2	118.00	118.00	-2	5,022	-0.04%
2021/08/13	1.4	119.18	0	0.00	118.50	1.4	5,022	0.03%
2021/08/12	5	126.00	5	128.50	126.00	0	5,011	0.00%
2021/08/11	1	127.00	0	0.00	123.00	1	4,985	0.02%
2021/08/10	5	126.00	0	0.00	125.00	5	4,986	0.10%
2021/08/06	1	133.00	0	0.00	131.50	1	4,979	0.02%
2021/08/04	0	0.00	1	139.00	138.00	-1	5,041	-0.02%
2021/08/02	1	132.50	0	0.00	134.00	1	5,068	0.02%
2021/07/30	1.1	141.71	0	0.00	136.50	1.1	5,073	0.02%
2021/07/29	1.1	134.64	1	136.00	135.00	0.1	5,035	0.00%
2021/07/28	0	0.00	2	131.00	133.50	-2	5,076	-0.04%
2021/07/27	8	136.75	7	139.64	138.00	1	5,070	0.02%
2021/07/26	1	142.00	0	0.00	141.50	1	5,027	0.02%
2021/07/23	2	144.00	1	147.50	142.00	1	5,033	0.02%
2021/07/22	4.1	147.00	4	147.25	149.50	0.1	4,950	0.00%
2021/07/21	0.1	142.00	10	142.00	142.00	-9.9	4,875	-0.20%
2021/07/20	11	139.73	3	139.33	137.50	8	4,829	0.17%
2021/07/19	1.1	144.45	0	0.00	144.00	1.1	4,785	0.02%
2021/07/16	3	144.00	1	145.50	144.00	2	4,825	0.04%
2021/07/15	1	144.50	0	0.00	145.00	1	4,833	0.02%
2021/07/14	4.1	145.01	13	146.27	146.00	-8.9	4,827	-0.18%
2021/07/13	12	142.96	3	148.67	144.50	9	4,812	0.19%
2021/07/12	5	148.50	21	147.50	148.00	-16	4,717	-0.34%
2021/07/09	22	143.07	14	146.04	141.50	8	4,507	0.18%
2021/07/08	21	143.38	5	144.90	145.00	16	4,467	0.36%
2021/07/07	8	145.81	10	145.10	147.50	-2	4,330	-0.05%
2021/07/06	2	139.50	2	140.75	139.50	0	4,123	0.00%
2021/07/02	0	0.00	3	132.83	139.50	-3	4,220	-0.07%
2021/07/01	4	131.00	6	132.00	130.00	-2	4,303	-0.05%
2021/06/30	3	138.50	4	136.88	134.00	-1	4,291	-0.02%
2021/06/29	2	137.75	1	138.50	139.00	1	4,111	0.02%
2021/06/28	2	140.50	1.2	139.83	138.00	0.8	4,153	0.02%
2021/06/25	8	136.56	8	137.50	138.00	0	4,112	0.00%
2021/06/24	2	128.50	3	128.17	130.00	-1	3,832	-0.03%
2021/06/23	1	125.00	6	126.42	127.00	-5	3,738	-0.13%
2021/06/22	6	122.92	7	123.57	123.00	-1	3,696	-0.03%
2021/06/21	3	121.67	1	121.50	122.00	2	3,834	0.05%
2021/06/18	1	120.50	0	0.00	121.50	1	3,841	0.03%
2021/06/11	3	119.33	4	119.63	119.00	-1	3,876	-0.03%
2021/06/10	4	122.63	6	121.25	118.50	-2	3,906	-0.05%
2021/06/07	2	115.00	2	114.50	116.50	0	3,744	0.00%
2021/06/04	1	113.00	1	115.00	113.00	0	3,756	0.00%
2021/06/01	2	117.00	2	117.00	117.00	0	3,901	0.00%
2021/05/28	2	112.00	11	111.23	112.00	-9	3,911	-0.23%
2021/05/27	0	0.00	12	109.50	107.00	-12	3,880	-0.31%
2021/05/26	19	105.50	0	0.00	103.00	19	3,853	0.49%
2021/05/25	19	101.50	19	104.34	104.50	0	3,848	0.00%
2021/05/24	1	98.50	1	99.50	99.60	0	3,833	0.00%
2021/05/18	0	0.00	1	96.70	97.80	-1	3,924	-0.03%
2021/05/14	1	95.50	0	0.00	95.50	1	3,964	0.03%
2021/05/13	1	98.30	0	0.00	98.00	1	4,014	0.02%
2021/05/11	4.1	107.19	0.5	105.00	100.50	3.6	4,051	0.09%
2021/05/10	0	0.00	1	111.00	110.50	-1	4,069	-0.02%
2021/05/07	2	113.50	2	111.25	113.50	0	4,138	0.00%
2021/05/06	2.1	106.76	2	109.00	107.50	0.1	4,220	0.00%
2021/05/05	3	111.50	1	115.00	108.50	2	4,265	0.05%
2021/05/04	1	114.50	1	113.00	116.00	0	4,283	0.00%
2021/05/03	0	0.00	2	115.75	114.00	-2	4,400	-0.05%
2021/04/29	0	0.00	1	117.00	117.00	-1	4,677	-0.02%
2021/04/28	2.1	121.38	1	121.50	121.00	1.1	4,776	0.02%
2021/04/27	0	0.00	14	121.96	119.00	-14	4,872	-0.29%
2021/04/26	11	119.36	0	0.00	118.00	11	4,872	0.23%
2021/04/23	0	0.00	3	116.17	119.50	-3	4,923	-0.06%
2021/04/22	2	116.00	1	116.00	115.00	1	4,958	0.02%
2021/04/21	1	119.50	0	0.00	120.00	1	5,009	0.02%
2021/04/20	0	0.00	2	120.50	122.00	-2	5,133	-0.04%
2021/04/19	3	122.17	1	120.00	119.00	2	5,202	0.04%
2021/04/16	1	121.50	2	119.25	121.50	-1	5,415	-0.02%
2021/04/14	0	0.00	2	118.50	121.00	-2	5,529	-0.04%
2021/04/13	1	120.50	2	120.50	118.50	-1	5,637	-0.02%
2021/04/12	5	125.90	0.3	125.00	122.50	4.7	5,694	0.08%
2021/04/09	0	0.00	11	126.23	127.00	-11	5,840	-0.19%
2021/04/08	1	123.00	0	0.00	123.50	1	5,825	0.02%
2021/04/07	43.2	124.12	34	125.51	126.00	9.2	5,754	0.16%
2021/04/06	0	0.00	1	122.00	120.50	-1	5,690	-0.02%
2021/04/01	1	118.50	2	118.50	119.50	-1	5,797	-0.02%
2021/03/31	4	116.75	5	117.80	118.50	-1	5,785	-0.02%
2021/03/30	0	0.00	7	115.71	116.50	-7	5,717	-0.12%
2021/03/29	1	112.50	0	0.00	112.50	1	5,680	0.02%
2021/03/25	1	109.00	1	111.00	112.00	0	5,772	0.00%
2021/03/24	7	114.00	12	113.79	109.50	-5	5,791	-0.09%
2021/03/23	7	111.71	1	112.00	112.00	6	5,709	0.11%
2021/03/22	2	110.75	3	111.50	111.50	-1	5,784	-0.02%
2021/03/19	2	108.00	9	109.56	110.50	-7	5,836	-0.12%
2021/03/18	0	0.00	1	109.00	109.50	-1	5,932	-0.02%
2021/03/17	4.1	107.62	5	107.10	108.00	-0.9	6,112	-0.01%
2021/03/16	0.2	109.00	0	0.00	106.50	0.2	6,317	0.00%
2021/03/12	0	0.00	1	109.50	108.50	-1	7,093	-0.01%
2021/03/11	0.2	105.50	1	107.00	108.50	-0.9	7,214	-0.01%
2021/03/09	4	99.60	1	100.50	101.00	3	7,622	0.04%
2021/03/08	19	107.00	2	104.00	102.50	17	7,848	0.22%
2021/03/05	1	105.00	0	0.00	104.50	1	7,796	0.01%
2021/03/03	2	102.00	0	0.00	105.00	2	7,735	0.03%
2021/02/26	1	106.50	1	105.50	106.50	0	7,694	0.00%
2021/02/25	0	0.00	1	109.00	109.50	-1	7,684	-0.01%
2021/02/24	1	111.50	2	110.00	110.00	-1	7,690	-0.01%
2021/02/22	1.2	112.26	0	0.00	114.00	1.2	7,673	0.01%
2021/02/04	7	107.36	18	105.28	108.00	-11	8,012	-0.14%
2021/02/03	12	108.88	2.3	109.07	109.00	9.7	7,949	0.12%
2021/02/02	0	0.00	2	111.00	112.00	-2	7,925	-0.03%
2021/02/01	2	103.00	0	0.00	104.00	2	7,858	0.03%
2021/01/29	1	110.00	7	106.64	105.00	-6	7,841	-0.08%
2021/01/28	3	109.33	19	109.21	109.00	-16	7,804	-0.21%
2021/01/27	2	115.50	5	116.20	115.50	-3	7,699	-0.04%
2021/01/26	1	118.00	1	119.00	118.00	0	7,632	0.00%
2021/01/25	20	119.48	7	118.57	118.00	13	7,552	0.17%
2021/01/22	9	121.06	24	118.98	121.00	-15	7,354	-0.20%
2021/01/21	19	115.42	22	117.07	114.00	-3	7,047	-0.04%
2021/01/20	23	114.70	10	115.35	113.50	13	6,902	0.19%
2021/01/19	4	113.50	7	112.71	114.00	-3	6,779	-0.04%
2021/01/18	5	112.00	0	0.00	111.00	5	6,722	0.07%
2021/01/15	2	116.25	0	0.00	115.00	2	6,654	0.03%
2021/01/14	2	118.25	1	121.00	118.00	1	6,605	0.02%
2021/01/13	17	117.03	1	117.50	117.00	16	6,487	0.25%
2021/01/12	5	115.00	6	113.67	112.50	-1	6,343	-0.02%
2021/01/11	2	119.00	13	121.50	117.00	-11	6,266	-0.18%
2021/01/07	17	115.29	5	115.80	116.00	12	5,999	0.20%
2021/01/06	1	117.00	15	117.10	117.50	-14	5,936	-0.24%
2021/01/05	5.3	117.85	1	118.50	120.00	4.3	5,791	0.07%
2021/01/04	11	117.32	16	116.91	118.00	-5	5,700	-0.09%
2020/12/31	8	112.94	11	113.09	112.00	-3	5,499	-0.05%
2020/12/30	3	112.17	1	111.00	112.50	2	5,421	0.04%
2020/12/29	3	111.50	1	110.00	110.00	2	5,391	0.04%
2020/12/28	0	0.00	6	109.00	114.00	-6	5,294	-0.11%
2020/12/25	4	106.50	0	0.00	107.00	4	5,150	0.08%
2020/12/23	1	105.50	0	0.00	106.00	1	5,085	0.02%
2020/12/22	13	107.23	0	0.00	105.50	13	5,059	0.26%
2020/12/21	7	107.29	6	108.50	108.50	1	5,015	0.02%
2020/12/18	5	109.00	6	109.75	110.00	-1	4,935	-0.02%
2020/12/17	8	110.50	17	109.94	112.00	-9	4,874	-0.18%
2020/12/16	2	107.25	8	107.94	106.50	-6	4,756	-0.13%
2020/12/15	5	104.50	0	0.00	106.00	5	4,649	0.11%
2020/12/14	11	110.59	5	111.40	108.50	6	4,551	0.13%
2020/12/11	37	111.89	24	111.90	110.00	13	4,439	0.29%
2020/12/10	3	112.17	2	113.50	116.00	1	4,266	0.02%
2020/12/09	1	115.00	10	112.90	113.00	-9	4,102	-0.22%
2020/12/08	32	104.97	23.1	104.65	105.50	8.9	3,639	0.24%
2020/12/07	3	99.90	7	98.53	99.30	-4	3,332	-0.12%
2020/12/04	5	97.06	8	98.39	96.50	-3	3,175	-0.09%
2020/12/03	24	103.79	33.1	102.50	97.90	-9.1	3,079	-0.30%
2020/12/02	2	98.40	42	99.22	100.50	-40	2,663	-1.50%
2020/12/01	1	90.80	4	91.45	91.60	-3	2,364	-0.13%
2020/11/30	5	91.02	1	90.90	90.90	4	2,360	0.17%
2020/11/27	1	90.80	0	0.00	91.30	1	2,364	0.04%
2020/11/26	1	91.10	6	91.40	91.00	-5	2,349	-0.21%
2020/11/20	0	0.00	1	91.30	91.60	-1	2,272	-0.04%
2020/11/19	2	90.35	6	90.53	91.10	-4	2,247	-0.18%
2020/11/18	18	90.78	12	90.68	90.80	6	2,244	0.27%
2020/11/17	11	91.93	11	92.39	90.20	0	2,236	0.00%
2020/11/16	4	92.38	3	91.43	91.00	1	2,185	0.05%
2020/11/12	2	87.00	1	87.00	87.60	1	1,883	0.05%
2020/11/11	1	85.10	0	0.00	85.30	1	1,833	0.05%
2020/11/10	2	86.10	3	85.03	85.50	-1	1,823	-0.05%
2020/11/06	0	0.00	1	86.10	85.50	-1	1,777	-0.06%
2020/11/05	2	84.80	0	0.00	84.90	2	1,735	0.12%
2020/11/04	1	82.30	0	0.00	84.00	1	1,722	0.06%
2020/11/03	0	0.00	5	83.24	83.20	-5	1,729	-0.29%
2020/10/30	2	81.25	0	0.00	80.60	2	1,733	0.12%
2020/10/29	0	0.00	1	81.20	81.80	-1	1,741	-0.06%
2020/10/26	3	83.70	2	84.90	83.50	1	1,798	0.06%
2020/10/20	4	84.83	4	85.10	85.00	0	1,927	0.00%
2020/10/16	1	83.80	1	85.50	83.90	0	1,926	0.00%
2020/10/15	3	84.60	6	84.37	84.90	-3	1,931	-0.16%
2020/10/13	0	0.00	3	83.93	84.10	-3	1,924	-0.16%
2020/10/08	1	83.40	1	85.30	84.00	0	1,938	0.00%
2020/10/06	0	0.00	1	82.50	81.20	-1	1,934	-0.05%
2020/10/05	1	81.20	0	0.00	81.10	1	1,975	0.05%
2020/09/30	0	0.00	1	78.00	78.50	-1	2,098	-0.05%
2020/09/29	1	76.50	0	0.00	75.90	1	2,234	0.04%
2020/09/21	1	84.00	0	0.00	83.20	1	2,486	0.04%
2020/09/18	0	0.00	1	84.60	84.10	-1	2,522	-0.04%
2020/09/17	2	85.05	0	0.00	84.40	2	2,538	0.08%
2020/09/16	1	84.40	12	85.68	85.30	-11	2,542	-0.43%
2020/09/15	11	84.80	2	84.85	85.10	9	2,546	0.35%
2020/09/14	1	84.00	1	85.60	82.90	0	2,537	0.00%
2020/09/11	1	83.40	1	83.90	83.30	0	2,491	0.00%
2020/09/04	1	77.20	1	78.40	79.50	0	2,526	0.00%
2020/09/02	0	0.00	1	79.50	80.10	-1	2,552	-0.04%
2020/08/27	1	78.90	0	0.00	78.30	1	2,808	0.04%
2020/08/20	4	76.05	2	78.85	75.50	2	2,877	0.07%
2020/08/18	3	84.47	0	0.00	83.60	3	2,860	0.10%
2020/08/17	1	85.40	1	85.90	85.60	0	2,879	0.00%
2020/08/14	1	84.80	1	85.40	86.00	0	2,918	0.00%
2020/08/12	1	85.20	1	85.90	85.70	0	2,999	0.00%
2020/08/10	2	86.75	0	0.00	85.70	2	3,052	0.07%
2020/08/07	2	87.80	1	88.50	88.70	1	3,063	0.03%
2020/08/06	1	87.20	0	0.00	87.20	1	3,090	0.03%
2020/08/05	1	88.60	0	0.00	88.70	1	3,136	0.03%
2020/08/04	0	0.00	10	87.50	87.80	-10	3,312	-0.30%
2020/08/03	6	86.55	2	86.25	86.20	4	3,444	0.12%
2020/07/31	5	84.80	0	0.00	86.40	5	3,458	0.14%
2020/07/29	0	0.00	1	85.40	85.00	-1	3,462	-0.03%
2020/07/28	6	86.08	15	85.60	85.40	-9	3,470	-0.26%
2020/07/24	5	90.38	3	92.70	89.60	2	3,484	0.06%
2020/07/23	2	94.45	2	94.15	93.30	0	3,450	0.00%
2020/07/22	1	94.10	5	94.30	94.50	-4	3,462	-0.12%
2020/07/17	0	0.00	4	95.50	94.00	-4	3,474	-0.12%
2020/07/16	2	93.50	0	0.00	92.60	2	3,453	0.06%
2020/07/15	39	95.80	0	0.00	93.90	39	3,453	1.13%
2020/07/14	1	95.70	1	95.00	94.10	0	3,496	0.00%
2020/07/13	10	96.30	0	0.00	96.30	10	3,483	0.29%
2020/07/10	7	96.74	3	97.30	95.80	4	3,479	0.11%
2020/07/09	7	99.66	2	100.00	98.60	5	3,429	0.15%
2020/07/08	7	99.77	17	99.02	100.50	-10	3,301	-0.30%
2020/07/07	0	0.00	5	94.80	94.80	-5	3,158	-0.16%
2020/07/06	0	0.00	1	95.30	96.80	-1	3,113	-0.03%
2020/07/02	1	93.90	0	0.00	93.10	1	3,086	0.03%
2020/07/01	21	89.79	20	92.18	91.70	1	3,079	0.03%
2020/06/30	3	91.30	4	91.38	91.50	-1	3,039	-0.03%
2020/06/23	1	89.60	2	90.20	89.80	-1	3,043	-0.03%
2020/06/19	1	91.10	1	90.30	90.00	0	3,076	0.00%
2020/06/18	2	89.40	0	0.00	89.60	2	3,096	0.06%
2020/06/15	1	87.60	0	0.00	86.60	1	3,166	0.03%
2020/06/11	21	87.47	20	86.27	86.40	1	3,202	0.03%
2020/06/10	0	0.00	6	90.13	90.60	-6	3,214	-0.19%
2020/06/08	2	90.10	0	0.00	89.40	2	3,324	0.06%
2020/06/05	5	91.28	0	0.00	90.20	5	3,323	0.15%
2020/06/04	5	89.90	3	88.70	90.40	2	3,328	0.06%
2020/06/03	6	88.52	14	88.49	87.00	-8	3,335	-0.24%
2020/05/28	0	0.00	5	86.30	86.60	-5	3,202	-0.16%
2020/05/27	0	0.00	1	86.00	86.10	-1	3,212	-0.03%
2020/05/26	10	85.90	0	0.00	84.60	10	3,224	0.31%
2020/05/25	2	85.65	0	0.00	85.90	2	3,221	0.06%
2020/05/22	1	82.70	3	83.43	83.00	-2	3,210	-0.06%
2020/05/21	2	85.10	1	85.50	86.00	1	3,199	0.03%
2020/05/20	7	84.84	0	0.00	84.50	7	3,184	0.22%
2020/05/18	0	0.00	1	89.60	86.60	-1	3,140	-0.03%
2020/05/15	8	90.90	0	0.00	90.90	8	3,124	0.26%
2020/05/14	3	94.00	0	0.00	92.20	3	3,128	0.10%
2020/05/12	1	96.00	0	0.00	95.60	1	3,172	0.03%
2020/05/11	3	97.57	2	97.40	97.80	1	3,194	0.03%
2020/05/08	17	92.36	30	91.32	94.00	-13	3,056	-0.43%
2020/05/07	2	87.55	6	87.45	88.00	-4	2,961	-0.14%
2020/05/06	6	87.00	2	87.00	86.50	4	2,959	0.14%
2020/05/05	7	88.67	1	88.50	87.70	6	2,954	0.20%
2020/05/04	3	88.23	2	88.85	88.90	1	2,988	0.03%
2020/04/30	0	0.00	3	88.93	88.80	-3	2,969	-0.10%
2020/04/29	9	89.41	1	90.10	88.20	8	2,978	0.27%
2020/04/24	2	86.30	0	0.00	85.60	2	3,001	0.07%
2020/04/22	0	0.00	5	85.50	85.60	-5	3,046	-0.16%
2020/04/21	5	84.00	1	84.30	83.80	4	3,051	0.13%
2020/04/20	1	87.10	0	0.00	87.40	1	3,049	0.03%
2020/04/17	1	89.70	0	0.00	86.00	1	3,043	0.03%
2020/04/15	1	86.70	0	0.00	86.60	1	3,052	0.03%
2020/04/14	0	0.00	30	86.53	86.50	-30	3,100	-0.97%
2020/04/09	10	85.50	10	87.50	84.50	0	3,298	0.00%
2020/04/01	1	78.40	0	0.00	79.50	1	3,365	0.03%
2020/03/31	3	78.83	1	79.10	78.50	2	3,387	0.06%
2020/03/27	0	0.00	4	80.10	77.50	-4	3,409	-0.12%
2020/03/26	2	79.40	2	78.30	79.00	0	3,365	0.00%
2020/03/25	0	0.00	1	78.50	78.40	-1	3,347	-0.03%
2020/03/24	0	0.00	2	72.25	74.00	-2	3,308	-0.06%
2020/03/20	1	64.50	0	0.00	67.30	1	3,285	0.03%
2020/03/19	0	0.00	10	61.50	61.20	-10	3,256	-0.31%
2020/03/18	1	71.70	1	69.30	67.50	0	3,246	0.00%
2020/03/16	32	77.58	0	0.00	74.20	32	3,300	0.97%
2020/03/13	7	78.93	7	77.13	82.40	0	3,269	0.00%
2020/03/11	1	95.30	0	0.00	91.10	1	3,220	0.03%
2020/03/10	1	91.30	1	92.40	94.20	0	3,338	0.00%
2020/03/09	2	95.20	1	93.10	94.50	1	3,331	0.03%
2020/03/05	1	103.50	7	102.93	103.50	-6	3,327	-0.18%
2020/03/04	2	102.50	0	0.00	101.00	2	3,325	0.06%
2020/03/03	2	102.50	2	101.50	101.50	0	3,336	0.00%
2020/02/27	0	0.00	1	101.50	97.90	-1	3,407	-0.03%
2020/02/26	5	102.70	4	101.63	102.00	1	3,397	0.03%
2020/02/25	3	102.33	2	103.25	104.50	1	3,400	0.03%
2020/02/24	1	103.50	0	0.00	102.50	1	3,441	0.03%
2020/02/17	1	108.00	3	107.50	107.50	-2	3,646	-0.05%
2020/02/14	12	110.92	0	0.00	111.00	12	3,699	0.32%
2020/02/13	0	0.00	2	116.00	112.50	-2	3,694	-0.05%
2020/02/12	5	114.80	16	114.03	115.00	-11	3,664	-0.30%
2020/02/11	0	0.00	12	106.25	109.00	-12	3,675	-0.33%
2020/02/10	5	103.00	5	106.00	104.00	0	3,760	0.00%
2020/02/05	30	104.30	0	0.00	102.50	30	4,300	0.70%
2020/02/04	1	102.50	0	0.00	102.50	1	4,303	0.02%
2020/02/03	1	96.20	1	97.80	100.50	0	4,365	0.00%
2020/01/20	0	0.00	5	113.00	112.00	-5	4,841	-0.10%
2020/01/17	5	111.00	0	0.00	113.00	5	5,011	0.10%
2020/01/16	2	110.25	1	110.00	112.00	1	5,101	0.02%
2020/01/15	0	0.00	10	109.00	109.50	-10	5,325	-0.19%
2020/01/14	10	112.00	2	111.25	112.00	8	5,376	0.15%
2020/01/09	2	110.00	2	108.50	109.50	0	5,610	0.00%
2020/01/08	1	110.00	0	0.00	109.00	1	5,688	0.02%
2020/01/06	0	0.00	0.4	118.00	118.00	-0.4	5,750	-0.01%
2020/01/02	0	0.00	1	123.50	123.00	-1	5,906	-0.02%
2019/12/27	1	116.50	4	116.00	116.00	-3	6,052	-0.05%
2019/12/26	7	115.36	7	115.86	115.50	0	6,059	0.00%
2019/12/25	0	0.00	1	114.50	114.50	-1	6,066	-0.02%
2019/12/19	1	111.00	0	0.00	110.50	1	6,429	0.02%
2019/12/18	0	0.00	1	113.50	112.50	-1	6,559	-0.02%
2019/12/17	4	114.75	1	114.00	114.00	3	6,708	0.04%
2019/12/13	2	113.50	2	112.50	110.50	0	7,425	0.00%
2019/12/12	2	112.50	3	113.50	113.50	-1	7,659	-0.01%
2019/12/11	1	111.00	0	0.00	108.50	1	7,746	0.01%
2019/12/09	1	111.00	1	110.50	110.50	0	7,798	0.00%
2019/12/06	3	111.67	2	112.50	112.00	1	7,823	0.01%
2019/12/05	8	113.06	5	111.80	111.00	3	7,822	0.04%
2019/12/04	1	114.00	1	114.50	115.00	0	7,729	0.00%
2019/12/03	1	117.00	1	116.00	116.00	0	7,794	0.00%
2019/12/02	3	116.83	3	115.83	116.50	0	7,861	0.00%
2019/11/27	0	0.00	1	120.50	120.00	-1	7,897	-0.01%
2019/11/26	2	122.50	1	122.00	122.00	1	7,900	0.01%
2019/11/21	0.4	118.00	1	118.00	119.00	-0.6	7,936	-0.01%
2019/11/20	2	118.75	4	117.88	118.00	-2	7,935	-0.03%
2019/11/18	10	123.50	14	123.64	124.00	-4	7,868	-0.05%
2019/11/15	0	0.00	1	121.00	122.00	-1	7,947	-0.01%
2019/11/14	0	0.00	1	125.00	124.00	-1	7,911	-0.01%
2019/11/13	10	127.50	4	127.00	127.00	6	7,960	0.08%
2019/11/12	1	123.50	1	124.00	124.50	0	7,944	0.00%
2019/11/11	10	122.00	11	124.05	122.50	-1	8,044	-0.01%
2019/11/08	2	124.50	7	126.14	126.50	-5	8,107	-0.06%
2019/11/06	35	129.54	28	129.46	126.50	7	8,212	0.09%
2019/11/05	13	131.00	11	132.73	135.00	2	8,113	0.02%
2019/11/04	3	128.50	15	127.77	128.50	-12	8,006	-0.15%
2019/11/01	2	119.50	2	121.25	123.00	0	7,876	0.00%
2019/10/31	1	123.00	0	0.00	119.50	1	7,879	0.01%
2019/10/29	10	127.75	0	0.00	122.00	10	7,822	0.13%
2019/10/28	26	128.19	29	128.81	128.50	-3	7,741	-0.04%
2019/10/25	4	123.25	5	124.00	122.50	-1	7,458	-0.01%
2019/10/24	1	118.00	3	120.00	121.00	-2	7,333	-0.03%
2019/10/23	6	120.50	13	120.96	117.50	-7	7,310	-0.10%
2019/10/22	0	0.00	2	116.50	115.00	-2	7,262	-0.03%
2019/10/21	0	0.00	0.2	114.00	114.00	-0.2	7,295	0.00%
2019/10/18	3	115.33	4	114.63	114.50	-1	7,443	-0.01%
2019/10/17	2.2	116.45	6	117.33	118.50	-3.8	7,374	-0.05%
2019/10/16	3	112.33	4	115.00	113.00	-1	7,244	-0.01%
2019/10/09	10	113.75	13	115.08	112.50	-3	6,978	-0.04%
2019/10/08	4	112.50	0	0.00	110.00	4	6,777	0.06%
2019/10/07	7	112.00	7	113.14	114.00	0	6,764	0.00%
2019/10/04	4	110.50	1	110.00	110.00	3	6,724	0.04%
2019/10/03	2	109.50	3	110.50	110.50	-1	6,685	-0.01%
2019/10/02	5	110.10	7	109.14	109.50	-2	6,596	-0.03%
2019/10/01	4	112.00	5	110.00	109.50	-1	6,572	-0.02%
2019/09/27	7	108.71	5	110.00	110.00	2	6,647	0.03%
2019/09/26	1	112.00	5	111.00	111.00	-4	6,594	-0.06%
2019/09/25	3	112.00	4	112.38	112.00	-1	6,612	-0.02%
2019/09/24	20	116.20	9	113.72	113.50	11	6,614	0.17%
2019/09/23	1	117.00	0	0.00	118.50	1	6,468	0.02%
2019/09/20	8	115.75	8	116.00	116.00	0	6,375	0.00%
2019/09/19	2	116.50	0	0.00	116.50	2	6,286	0.03%
2019/09/18	0	0.00	7	113.21	116.00	-7	5,989	-0.12%
2019/09/17	16	104.69	14	106.04	105.50	2	5,520	0.04%
2019/09/16	3	102.00	20.3	101.51	102.00	-17.3	5,311	-0.33%
2019/09/12	1	98.30	6	99.28	97.20	-5	5,211	-0.10%
2019/09/11	8.2	97.20	5	97.38	96.80	3.2	5,159	0.06%
2019/09/10	5	95.28	0	0.00	96.70	5	5,136	0.10%
2019/09/05	15.1	97.17	4	96.85	96.10	11.1	5,036	0.22%
2019/09/04	3	94.53	0	0.00	96.10	3	4,985	0.06%
2019/09/03	2	95.00	2	93.00	93.00	0	4,940	0.00%
2019/09/02	1	92.70	0	0.00	92.50	1	4,897	0.02%
2019/08/30	1	93.80	1	92.80	93.30	0	4,891	0.00%
2019/08/29	0	0.00	1	92.50	93.80	-1	4,869	-0.02%
2019/08/28	1	90.50	0	0.00	91.80	1	4,896	0.02%
2019/08/22	0	0.00	2	98.20	97.20	-2	4,804	-0.04%
2019/08/21	2	97.60	0	0.00	97.90	2	4,786	0.04%
2019/08/20	10	97.85	0	0.00	97.20	10	4,768	0.21%
2019/08/19	1	96.10	11	96.97	96.50	-10	4,694	-0.21%
2019/08/15	13	97.06	3	96.70	97.30	10	4,753	0.21%
2019/08/14	1	99.70	8	101.81	99.70	-7	4,762	-0.15%
2019/08/13	7	100.37	2	100.40	99.10	5	4,715	0.11%
2019/08/12	4	102.75	2	106.00	103.00	2	4,742	0.04%
2019/08/08	0	0.00	2	105.00	104.00	-2	4,691	-0.04%
2019/08/07	1	101.00	1	100.00	99.20	0	4,546	0.00%
2019/07/31	1	100.50	22	98.45	100.50	-21	4,356	-0.48%
2019/07/30	0	0.00	2	100.50	99.60	-2	4,305	-0.05%
2019/07/29	1	102.50	9	102.50	102.50	-8	4,264	-0.19%
2019/07/26	0	0.00	3	101.33	101.00	-3	4,209	-0.07%
2019/07/24	6	100.10	19	100.44	101.00	-13	4,184	-0.31%
2019/07/23	3	96.87	5	97.48	96.40	-2	4,081	-0.05%
2019/07/22	4	97.48	7	97.73	97.70	-3	4,122	-0.07%
2019/07/19	10	92.50	0	0.00	92.50	10	3,942	0.25%
2019/07/15	1	93.20	1	92.00	92.00	0	4,062	0.00%
2019/07/11	9	95.00	4	94.83	94.00	5	4,454	0.11%
2019/07/10	2	92.70	2	92.90	92.80	0	4,406	0.00%
2019/07/05	4	91.40	0	0.00	93.00	4	4,381	0.09%
2019/07/04	0	0.00	9	91.47	91.90	-9	4,385	-0.21%
2019/07/03	12	88.94	2	88.00	88.50	10	4,261	0.23%
2019/07/02	4	88.38	3	88.50	89.20	1	4,290	0.02%
2019/07/01	1	86.40	2	87.00	87.10	-1	4,276	-0.02%
2019/06/27	3	79.43	2	79.60	79.00	1	4,378	0.02%
2019/06/26	5	80.60	5	81.32	80.30	0	4,403	0.00%
2019/06/21	2	80.95	0	0.00	79.30	2	4,606	0.04%
2019/06/18	10	74.90	0	0.00	74.20	10	4,661	0.21%
2019/06/14	2	75.15	0	0.00	73.40	2	5,046	0.04%
2019/06/13	0	0.00	10	75.40	75.90	-10	5,541	-0.18%
2019/06/12	0	0.00	4	76.28	75.90	-4	5,726	-0.07%
2019/06/11	2	76.35	10	75.85	77.00	-8	5,752	-0.14%
2019/06/10	1	75.40	1	72.80	74.70	0	5,721	0.00%
2019/06/04	6	74.43	0	0.00	73.00	6	5,724	0.10%
2019/05/31	7	74.86	0	0.00	74.20	7	5,662	0.12%
2019/05/24	5	74.30	5	72.70	72.70	0	5,882	0.00%
2019/05/23	2	73.20	2	73.10	74.50	0	5,898	0.00%
2019/05/22	1	77.50	1	74.50	73.80	0	5,985	0.00%
2019/05/20	0	0.00	1	74.70	76.00	-1	5,895	-0.02%
2019/05/17	0.1	75.00	0	0.00	74.70	0.1	5,836	0.00%
2019/05/16	1	84.20	0	0.00	80.90	1	5,908	0.02%
2019/05/15	5	83.30	0	0.00	84.50	5	5,862	0.09%
2019/05/10	4	84.13	0	0.00	83.20	4	6,020	0.07%
2019/05/06	5	84.98	5	85.90	84.50	0	6,265	0.00%
2019/05/03	0	0.00	1	88.10	88.40	-1	6,239	-0.02%
2019/05/02	1	86.20	0	0.00	87.50	1	6,223	0.02%
2019/04/29	2	82.30	0	0.00	82.00	2	6,245	0.03%
2019/04/25	3	94.20	1	94.00	94.50	2	6,014	0.03%
2019/04/24	3	95.20	1	93.80	93.60	2	6,047	0.03%
2019/04/23	2	95.25	0	0.00	94.70	2	6,050	0.03%
2019/04/22	2	93.50	0	0.00	95.10	2	6,024	0.03%
2019/04/19	24	97.37	20	95.00	93.10	4	6,055	0.07%
2019/04/18	11	95.22	86	97.30	96.00	-75	6,079	-1.23%
2019/04/17	0	0.00	5	91.90	91.70	-5	5,793	-0.09%
2019/04/15	1	91.10	0	0.00	90.50	1	6,053	0.02%
2019/04/12	5	90.70	0	0.00	90.60	5	6,138	0.08%
2019/04/11	61	93.99	0	0.00	91.00	61	6,268	0.97%
2019/04/10	0	0.00	6	94.53	94.60	-6	6,412	-0.09%
2019/04/09	15	93.07	0	0.00	93.00	15	6,716	0.22%
2019/04/02	15	92.55	13	96.20	90.90	2	7,629	0.03%
2019/04/01	1	91.50	1	91.40	92.50	0	7,444	0.00%
2019/03/29	0	0.00	1	91.70	91.40	-1	7,398	-0.01%
2019/03/28	0	0.00	2	92.15	92.50	-2	7,351	-0.03%
2019/03/27	30	92.16	42	91.66	91.00	-12	7,296	-0.16%
2019/03/26	4	91.13	4	91.45	91.00	0	7,185	0.00%
2019/03/22	2	92.30	7	90.63	89.20	-5	7,059	-0.07%
2019/03/21	2	90.20	0	0.00	90.40	2	6,981	0.03%
2019/03/20	11	87.18	28	90.20	91.00	-17	6,917	-0.25%
2019/03/19	30	88.01	1	87.60	88.50	29	6,771	0.43%
2019/03/18	2	84.05	2.6	85.64	88.10	-0.6	6,575	-0.01%
2019/03/15	0	0.00	5	76.82	80.10	-5	6,057	-0.08%
2019/03/14	1	73.30	7	73.29	72.90	-6	5,888	-0.10%
2019/03/12	10	70.90	6	71.15	71.30	4	5,877	0.07%
2019/03/08	1	67.50	1	68.10	68.30	0	5,949	0.00%
2019/03/07	1	69.10	2	67.75	67.60	-1	6,000	-0.02%
2019/03/04	5	70.80	0	0.00	71.50	5	6,213	0.08%
2019/02/26	0	0.00	1	72.50	71.40	-1	6,331	-0.02%
2019/02/25	2	72.30	6	72.70	72.60	-4	6,325	-0.06%
2019/02/22	1	70.50	1	72.00	70.30	0	6,195	0.00%
2019/02/21	7	70.00	8	71.06	72.40	-1	6,179	-0.02%
2019/02/20	2	69.70	2	68.60	68.70	0	6,051	0.00%
2019/02/18	0	67.90	0	0.00	67.80	0	6,061	0.00%
2019/02/15	0.1	68.00	10	71.21	67.90	-9.9	6,070	-0.16%
2019/02/14	0	0.00	2	66.60	67.40	-2	5,986	-0.03%
2019/02/13	1	68.60	4	68.00	67.00	-3	5,986	-0.05%
2019/02/12	1	69.90	3	69.47	68.60	-2	5,961	-0.03%
2019/02/11	8	68.54	7	68.83	68.70	1	5,972	0.02%
2019/01/28	14	67.13	0	0.00	67.00	14	5,990	0.23%
2019/01/24	0	0.00	1	65.10	64.70	-1	5,901	-0.02%
2019/01/21	0	0.00	3	66.10	64.50	-3	5,996	-0.05%
2019/01/16	1	63.60	1	65.90	63.60	0	6,338	0.00%
2019/01/15	0	0.00	4	66.10	65.00	-4	6,354	-0.06%
2019/01/14	3	65.90	0	0.00	65.50	3	6,348	0.05%
2019/01/11	1	65.80	6	65.47	65.00	-5	6,357	-0.08%
2019/01/10	0	0.00	3	67.10	65.50	-3	6,307	-0.05%
2019/01/09	5	65.70	7	65.64	65.70	-2	6,208	-0.03%
2019/01/08	6	65.88	6	66.73	64.00	0	6,099	0.00%
2019/01/07	5	63.90	3	63.87	64.00	2	5,895	0.03%
2019/01/04	3	62.50	2	61.10	63.00	1	5,907	0.02%
2019/01/03	1	63.00	0	0.00	62.40	1	5,914	0.02%
2019/01/02	27	65.10	5	64.50	65.80	22	5,854	0.38%
2018/12/28	4	65.20	10	65.05	64.60	-6	5,699	-0.11%
2018/12/27	1	64.00	6	64.57	63.30	-5	5,460	-0.09%
2018/12/26	8	66.13	5	66.92	61.40	3	5,373	0.06%
2018/12/25	3	62.43	27	65.01	65.40	-24	4,791	-0.50%
2018/12/20	0	0.00	3	59.00	57.40	-3	4,630	-0.06%
2018/12/18	0	0.00	1	61.10	60.00	-1	4,672	-0.02%
2018/12/14	3	60.97	0	0.00	60.10	3	4,767	0.06%
2018/12/13	0	0.00	1	61.30	61.50	-1	4,827	-0.02%
2018/12/12	2	60.15	7	60.33	60.10	-5	4,873	-0.10%
2018/12/11	0	0.00	1	57.20	57.10	-1	4,892	-0.02%
2018/12/07	0	0.00	5	57.90	56.70	-5	5,430	-0.09%
2018/12/06	20	57.17	7	59.26	55.80	13	5,555	0.23%
2018/12/05	0	0.00	2	61.70	61.00	-2	5,525	-0.04%
2018/12/04	2	64.30	1	63.50	63.40	1	5,586	0.02%
2018/12/03	25	63.87	3	63.90	64.00	22	5,607	0.39%
2018/11/30	1	62.00	0	0.00	60.90	1	5,538	0.02%
2018/11/29	0	0.00	3	61.90	60.90	-3	5,570	-0.05%
2018/11/28	1	60.90	3	61.27	60.90	-2	5,652	-0.04%
2018/11/27	10	60.25	19	58.89	60.00	-9	5,584	-0.16%
2018/11/26	0	0.00	1	55.00	56.10	-1	5,427	-0.02%
2018/11/23	3	54.50	1	56.40	54.20	2	5,381	0.04%
2018/11/22	11	54.13	1	56.70	54.00	10	5,305	0.19%
2018/11/21	10	53.80	10	52.90	53.80	0	5,263	0.00%
2018/11/20	10	52.40	12	52.95	52.40	-2	5,241	-0.04%
2018/11/19	5	53.10	0	0.00	53.20	5	5,224	0.10%
2018/11/16	1	53.80	0	0.00	53.30	1	5,217	0.02%
2018/11/15	12	54.72	0	0.00	53.40	12	5,245	0.23%
2018/11/14	10	54.00	10	55.00	55.00	0	5,233	0.00%
2018/11/12	5	58.10	5	59.66	57.60	0	5,159	0.00%
2018/11/09	5	59.70	5	59.90	59.60	0	5,199	0.00%
2018/11/08	3	60.87	2	63.10	60.20	1	5,198	0.02%
2018/11/06	5	62.10	5	59.80	57.50	0	5,096	0.00%
2018/11/01	1	58.80	1	58.00	58.30	0	4,963	0.00%
2018/10/25	2	56.00	2	52.30	58.00	0	4,848	0.00%
2018/10/24	18	56.77	18	55.48	54.10	0	4,781	0.00%
2018/10/12	1	59.20	2	60.50	61.00	-1	5,507	-0.02%
2018/10/11	1	57.90	3	58.30	58.10	-2	5,466	-0.04%
2018/10/09	2	65.20	2	66.60	64.30	0	5,383	0.00%
2018/10/08	1	68.30	0	0.00	68.20	1	5,308	0.02%
2018/10/05	1	68.60	0	0.00	70.00	1	5,333	0.02%
2018/10/04	1	72.30	1	72.20	71.90	0	5,265	0.00%
2018/10/02	0	0.00	1	80.30	79.00	-1	5,260	-0.02%
2018/09/27	3	75.77	2	76.00	76.50	1	5,313	0.02%
2018/09/26	0	0.00	1	76.60	76.50	-1	5,336	-0.02%
2018/09/25	1	79.50	0	0.00	77.00	1	5,418	0.02%
2018/09/19	5	81.46	2	79.00	79.00	3	5,438	0.06%
2018/09/14	0	0.00	1	79.10	80.00	-1	5,404	-0.02%
2018/09/13	3	80.10	2.1	79.97	76.90	0.9	5,205	0.02%
2018/09/12	2	83.95	1	84.00	83.70	1	4,963	0.02%
2018/09/11	4	92.90	2	93.80	92.90	2	4,950	0.04%
2018/09/10	0	0.00	1	92.50	93.00	-1	5,007	-0.02%
2018/09/07	2	98.10	1	96.00	96.90	1	5,365	0.02%
2018/09/06	0	0.00	2	99.80	100.00	-2	5,426	-0.04%
2018/09/05	4	99.88	8	100.69	99.50	-4	5,501	-0.07%
2018/09/04	1	99.70	0	0.00	98.30	1	5,599	0.02%
2018/09/03	1	93.70	11	93.65	94.90	-10	5,541	-0.18%
2018/08/31	0	0.00	2	93.00	94.40	-2	5,676	-0.04%
2018/08/30	0	0.00	1	93.00	93.00	-1	5,917	-0.02%
2018/08/29	3	94.00	3	94.00	94.00	0	5,985	0.00%
2018/08/21	2	91.30	2	91.25	91.50	0	6,455	0.00%
2018/08/17	0	0.00	8	91.10	90.00	-8	6,784	-0.12%
2018/08/14	0	0.00	1	90.20	90.20	-1	7,180	-0.01%
2018/08/13	1	86.10	0	0.00	88.00	1	7,287	0.01%
2018/08/10	0	0.00	2	90.80	91.50	-2	7,331	-0.03%
2018/08/07	0.1	90.00	1	90.10	89.90	-0.9	7,780	-0.01%
2018/08/06	1	86.60	0	0.00	89.40	1	7,927	0.01%
2018/08/03	0	0.00	1	89.30	89.60	-1	8,022	-0.01%
2018/08/02	2	89.70	2	89.40	89.40	0	8,180	0.00%
2018/08/01	2	90.70	0	0.00	90.70	2	8,359	0.02%
2018/07/31	7	87.86	6	89.02	89.20	1	8,536	0.01%
2018/07/30	5	87.00	0	0.00	87.00	5	8,444	0.06%
2018/07/26	4	96.70	1	96.20	95.50	3	8,334	0.04%
2018/07/25	2	94.30	1	93.20	95.00	1	8,309	0.01%
2018/07/24	6	95.13	8	94.76	97.50	-2	8,210	-0.02%
2018/07/23	2.1	96.23	0	0.00	95.40	2.1	8,261	0.02%
2018/07/19	1	105.50	0	0.00	106.00	1	8,467	0.01%
2018/07/18	1	105.50	1	109.00	106.00	0	8,678	0.00%
2018/07/13	1	111.00	0	0.00	111.00	1	8,879	0.01%
2018/07/12	9	106.50	14	109.00	109.00	-5	9,082	-0.06%
2018/07/09	0	0.00	2	99.30	99.80	-2	9,212	-0.02%
2018/07/05	0.1	103.00	0	0.00	102.50	0.1	9,328	0.00%
2018/07/03	5	114.00	4	111.00	108.00	1	9,357	0.01%
2018/07/02	2	116.00	2	115.00	115.00	0	9,356	0.00%
2018/06/27	7	115.71	3	114.50	113.00	4	9,754	0.04%
2018/06/26	0	0.00	1	113.00	116.50	-1	10,248	-0.01%
2018/06/22	1	115.00	0	0.00	114.50	1	10,980	0.01%
2018/06/20	1	116.50	1	116.50	115.00	0	11,189	0.00%
2018/06/19	10	121.45	0	0.00	118.50	10	11,190	0.09%
2018/06/15	8	123.81	8	125.94	124.00	0	11,180	0.00%
2018/06/14	1	116.00	3	117.33	119.50	-2	10,875	-0.02%
2018/06/13	7	119.71	3	117.50	116.50	4	10,850	0.04%
2018/06/12	2	122.00	16	119.88	119.50	-14	10,953	-0.13%
2018/06/11	0	0.00	2	116.25	115.00	-2	11,011	-0.02%
2018/06/08	0	0.00	1	117.00	116.50	-1	11,202	-0.01%
2018/06/07	10	119.20	27	118.15	119.50	-17	11,256	-0.15%
2018/06/05	0	0.00	2	113.25	112.50	-2	11,403	-0.02%
2018/06/04	4	112.50	0	0.00	112.00	4	11,779	0.03%
2018/06/01	0	0.00	1	111.00	111.00	-1	11,837	-0.01%
2018/05/31	1	112.50	1	110.00	108.00	0	11,845	0.00%
2018/05/30	2	108.75	3	109.83	110.00	-1	11,820	-0.01%
2018/05/29	3	116.50	130	113.38	113.00	-127	11,798	-1.08%	大賣/鉅額交易
2018/05/28	0	0.00	27	115.04	114.50	-27	11,795	-0.23%
2018/05/25	3	109.00	9	110.17	109.50	-6	11,689	-0.05%
2018/05/24	4	106.50	7	109.14	108.50	-3	11,667	-0.03%
2018/05/23	1	106.50	3	106.67	105.50	-2	11,716	-0.02%
2018/05/22	0	0.00	13	106.00	108.50	-13	12,036	-0.11%
2018/05/21	0	0.00	1	104.00	102.00	-1	11,943	-0.01%
2018/05/17	1	100.50	1	105.50	103.50	0	11,972	0.00%
2018/05/16	2	97.95	1	98.40	97.70	1	11,883	0.01%
2018/05/15	10	100.73	2	99.70	99.40	8	12,014	0.07%
2018/05/14	9	105.83	7	105.36	105.00	2	12,034	0.02%
2018/05/11	9	108.78	10	107.40	104.00	-1	12,007	-0.01%
2018/05/10	5	105.50	2	107.75	106.50	3	12,029	0.02%
2018/05/09	137	103.65	28	103.86	101.50	109	12,269	0.89%	大買/鉅額交易
2018/05/08	13	95.32	15	102.07	102.50	-2	12,364	-0.02%
2018/05/04	4	93.65	2	95.00	93.30	2	12,664	0.02%
2018/05/03	0	0.00	2	94.00	93.70	-2	12,685	-0.02%
2018/04/30	4	93.70	4	93.78	95.50	0	12,738	0.00%
2018/04/27	2	91.90	9	91.98	94.60	-7	12,712	-0.06%
2018/04/26	3	86.17	3	88.73	86.00	0	12,537	0.00%
2018/04/25	4	94.73	0	0.00	93.20	4	12,401	0.03%
2018/04/24	2	94.50	1	94.80	92.80	1	12,450	0.01%
2018/04/23	2	101.75	2	101.00	101.00	0	12,440	0.00%
2018/04/20	1	106.00	0	0.00	107.00	1	12,725	0.01%
2018/04/19	1	106.00	5	106.00	106.50	-4	12,982	-0.03%
2018/04/18	9	106.17	6	104.33	103.00	3	12,996	0.02%
2018/04/17	9	113.67	4.6	110.69	110.50	4.4	12,854	0.03%
2018/04/16	1	116.50	1	116.00	116.50	0	12,848	0.00%
2018/04/13	1	113.00	5	114.50	113.00	-4	12,822	-0.03%
2018/04/12	3	114.00	4	114.75	113.00	-1	12,845	-0.01%
2018/04/11	3	115.50	7	113.36	112.00	-4	12,946	-0.03%
2018/04/10	0	0.00	1	110.00	109.50	-1	12,923	-0.01%
2018/04/09	7	111.36	5	111.50	109.50	2	13,137	0.02%
2018/04/03	0	0.00	1	109.50	111.50	-1	13,185	-0.01%
2018/04/02	2	113.00	1	114.50	112.00	1	13,199	0.01%
2018/03/31	4	110.25	4	110.00	111.50	0	13,198	0.00%
2018/03/30	28	112.07	1	110.50	108.50	27	13,180	0.20%
2018/03/29	28	109.61	7	111.64	112.50	21	13,182	0.16%
2018/03/28	26	115.52	1	113.00	111.00	25	12,749	0.20%
2018/03/27	2	125.75	0	0.00	122.50	2	12,415	0.02%
2018/03/26	8	129.06	1	129.00	127.00	7	12,329	0.06%
2018/03/23	0	0.00	1	122.00	129.50	-1	12,339	-0.01%
2018/03/22	14	129.14	2	134.00	126.50	12	12,311	0.10%
2018/03/21	22	134.50	0	0.00	133.00	22	12,391	0.18%
2018/03/20	1	132.00	0	0.00	133.00	1	12,636	0.01%
2018/03/19	0	0.00	1	136.00	136.00	-1	12,912	-0.01%
2018/03/16	4	136.00	1	137.50	135.00	3	13,087	0.02%
2018/03/15	5	131.50	5	132.00	140.00	0	13,237	0.00%
2018/03/14	17	131.50	14	130.14	130.00	3	13,536	0.02%
2018/03/13	3	128.50	3	127.00	129.00	0	13,635	0.00%
2018/03/12	2	126.50	4	125.63	128.00	-2	13,727	-0.01%
2018/03/08	24	122.02	42.1	120.61	122.00	-18.1	13,859	-0.13%
2018/03/07	2	116.75	6	116.75	115.00	-4	13,640	-0.03%
2018/03/06	0	0.00	4	115.50	114.50	-4	13,904	-0.03%
2018/03/05	1	113.00	6	112.83	112.00	-5	14,053	-0.04%
2018/03/02	1	116.50	0	0.00	116.00	1	14,306	0.01%
2018/03/01	1	113.50	8	115.63	118.50	-7	14,276	-0.05%
2018/02/27	6	115.50	0	0.00	112.00	6	14,247	0.04%
2018/02/26	6	118.75	0	0.00	116.50	6	14,352	0.04%
2018/02/23	4	116.88	4	116.63	117.50	0	14,460	0.00%
2018/02/22	22	114.59	0	0.00	115.00	22	14,430	0.15%
2018/02/21	0	0.00	1	110.00	110.50	-1	14,112	-0.01%
2018/02/12	3	101.83	0	0.00	100.50	3	14,286	0.02%
2018/02/09	3	94.60	3	95.40	98.60	0	14,396	0.00%
2018/02/08	5	104.50	5	103.50	100.50	0	14,290	0.00%
2018/02/07	2	105.25	5	106.40	105.00	-3	14,224	-0.02%
2018/02/06	9	100.83	1	99.20	99.00	8	14,019	0.06%
2018/02/05	0	0.00	1	109.00	110.00	-1	13,848	-0.01%
2018/02/02	0	0.00	2	118.00	116.00	-2	13,743	-0.01%
2018/02/01	3	122.33	6	118.33	117.50	-3	13,661	-0.02%
2018/01/31	24	114.60	18	115.06	117.50	6	13,362	0.04%
2018/01/30	4.1	113.79	8	115.25	116.00	-3.9	13,112	-0.03%
2018/01/29	2	108.50	0	0.00	107.50	2	12,690	0.02%
2018/01/25	2	109.50	0	0.00	105.00	2	13,062	0.02%
2018/01/24	1	104.50	2	105.75	109.50	-1	12,942	-0.01%
2018/01/22	2	111.50	3	108.50	111.00	-1	12,785	-0.01%
2018/01/18	15	112.57	17.8	112.01	109.00	-2.8	12,583	-0.02%
2018/01/17	16	107.41	17	110.50	112.00	-1	12,355	-0.01%
2018/01/16	26	110.25	37	109.09	106.00	-11	12,140	-0.09%
2018/01/15	8	100.23	18	105.06	108.00	-10	11,728	-0.09%
2018/01/12	3	99.50	3	99.97	98.60	0	11,453	0.00%
2018/01/11	1	97.50	0	0.00	99.90	1	11,369	0.01%
2018/01/09	7	94.94	19	93.14	94.50	-12	11,191	-0.11%
2018/01/08	2	99.50	3	98.83	96.50	-1	11,096	-0.01%
2018/01/05	1	99.70	1	101.00	99.00	0	11,045	0.00%
2018/01/04	2	98.60	2	97.30	97.90	0	10,933	0.00%
2018/01/03	1	95.70	0	0.00	98.00	1	10,840	0.01%
2018/01/02	2	94.05	2	91.85	95.00	0	10,666	0.00%