新唐 (4919)-第一金-員林券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
93.9
漲跌
▼0.9
漲幅
-0.95%
成交量
2,949張
產業
上市半導體類股
1443人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新唐 (4919)籌碼相關－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	95.43	0	0.00	93.90	3	7,978	0.04%
2024/11/21	0	0.00	3	96.00	94.80	-3	7,947	-0.04%
2024/11/20	2	92.25	0	0.00	92.90	2	7,843	0.03%
2024/11/19	2	92.70	0	0.00	93.70	2	7,810	0.03%
2024/11/18	1	94.30	1	98.00	93.60	0	7,793	0.00%
2024/11/15	0	97.20	2	96.55	96.60	-2	7,724	-0.03%
2024/11/14	10	98.12	11	99.35	98.50	-1	7,639	-0.01%
2024/11/13	2	94.20	13	91.68	95.90	-11	7,230	-0.15%
2024/11/12	5.1	89.29	11	88.70	88.00	-5.9	7,094	-0.08%
2024/11/11	6	91.77	1	92.00	91.60	5	7,048	0.07%
2024/11/08	4.1	93.91	10	93.71	93.40	-5.9	7,016	-0.08%
2024/11/07	13	92.41	4	93.20	92.10	9	6,940	0.13%
2024/11/06	7	92.12	7	94.17	92.10	0	6,923	0.00%
2024/11/05	2	95.80	1	97.30	96.10	1	6,732	0.01%
2024/11/04	2	97.90	0	0.00	94.80	2	6,631	0.03%
2024/11/01	1	101.00	2	101.25	102.50	-1	6,380	-0.02%
2024/10/30	18	105.53	11	104.05	101.00	7	6,159	0.11%
2024/10/29	8	99.09	39	99.26	103.00	-31	5,205	-0.60%
2024/10/28	21	94.93	5	95.88	94.00	16	4,467	0.36%
2024/10/25	87	95.21	67.5	94.48	97.70	19.5	4,153	0.47%
2024/10/24	3	91.20	4	94.00	94.10	-1	3,252	-0.03%
2024/10/23	1	85.50	0	0.00	85.60	1	3,002	0.03%
2024/10/17	1	85.50	2	85.65	85.60	-1	3,106	-0.03%
2024/10/16	1	84.30	0	0.00	83.80	1	3,096	0.03%
2024/10/14	1	85.20	20	85.43	85.80	-19	3,019	-0.63%
2024/10/11	4	81.00	0	0.00	82.00	4	2,994	0.13%
2024/10/09	15	82.46	0	0.00	81.50	15	2,992	0.50%
2024/10/04	2	83.85	0	0.00	83.00	2	3,089	0.06%
2024/10/01	7	84.46	7	85.20	85.20	0	3,163	0.00%
2024/09/30	3	89.10	3.5	86.79	85.70	-0.5	3,197	-0.02%
2024/09/27	1	85.10	2	87.20	87.60	-1	3,175	-0.03%
2024/09/26	0	0.00	1	83.80	82.20	-1	3,212	-0.03%
2024/09/25	0	0.00	2	82.25	82.00	-2	3,261	-0.06%
2024/09/24	1	79.30	0	0.00	79.60	1	3,372	0.03%
2024/09/18	0.5	80.10	0	0.00	78.90	0.5	3,546	0.01%
2024/09/12	3	79.40	0	0.00	80.00	3	3,666	0.08%
2024/09/11	1	78.00	0	0.00	78.50	1	3,685	0.03%
2024/09/06	1	80.60	1	82.00	82.10	0	3,700	0.00%
2024/09/05	2	81.50	0.1	83.70	81.10	1.9	3,712	0.05%
2024/09/02	1	89.20	0	0.00	89.20	1	3,676	0.03%
2024/08/26	1	91.20	1	90.40	89.20	0	3,668	0.00%
2024/08/19	8	87.64	2	87.80	87.60	6	3,759	0.16%
2024/08/16	0	0.00	6	86.07	86.00	-6	3,751	-0.16%
2024/08/15	4	86.70	1	86.40	85.30	3	3,773	0.08%
2024/08/14	1	85.40	2	85.15	85.70	-1	3,772	-0.03%
2024/08/12	4	83.28	5	83.44	83.80	-1	3,727	-0.03%
2024/08/09	1	82.10	6	83.17	81.20	-5	3,688	-0.14%
2024/08/08	3	82.80	0	0.00	81.20	3	3,602	0.08%
2024/08/07	7	85.33	4	82.50	87.00	3	3,528	0.09%
2024/08/06	7.3	81.58	3.1	87.70	81.50	4.3	3,419	0.12%
2024/08/05	1	90.50	1	90.50	90.50	0	3,270	0.00%
2024/08/02	2	100.51	0	0.00	100.50	2	3,266	0.06%
2024/08/01	1	106.50	0	0.00	108.00	1	3,204	0.03%
2024/07/31	1.1	105.05	0	0.00	105.00	1.1	3,270	0.03%
2024/07/29	0	0.00	2.2	114.50	113.00	-2.2	3,220	-0.07%
2024/07/26	1	115.00	2	116.50	115.50	-1	3,218	-0.03%
2024/07/23	1	117.50	0	0.00	118.00	1	3,230	0.03%
2024/07/22	0	115.00	0	0.00	115.00	0	3,223	0.00%
2024/07/19	0	119.00	0	0.00	118.50	0	3,193	0.00%
2024/07/18	2	121.25	2	120.50	121.00	0	3,175	0.00%
2024/07/17	0	123.50	0	0.00	122.50	0	3,146	0.00%
2024/07/16	1	124.00	0	0.00	124.00	1	3,153	0.03%
2024/07/15	1	124.50	0	0.00	123.00	1	3,226	0.03%
2024/07/12	1	123.50	0	0.00	123.50	1	3,281	0.03%
2024/07/11	1	124.00	1	123.50	123.50	0	3,298	0.00%
2024/07/09	2	123.50	0	0.00	124.00	2	3,342	0.06%
2024/07/08	1	124.50	0	0.00	124.00	1	3,313	0.03%
2024/07/05	1	128.48	2	127.00	128.50	-1	3,254	-0.03%
2024/07/03	1	126.00	0	0.00	126.50	1	3,131	0.03%
2024/07/02	1	125.00	0	0.00	126.50	1	3,033	0.03%
2024/07/01	1.1	123.64	0	0.00	124.50	1.1	2,893	0.04%
2024/06/26	1	131.50	3	131.50	130.00	-2	2,515	-0.08%
2024/06/25	1	129.00	4	130.63	131.00	-3	2,413	-0.12%
2024/06/24	0	0.00	1	128.50	129.00	-1	2,300	-0.04%
2024/06/21	1	128.00	0	0.00	128.50	1	2,206	0.05%
2024/06/19	0	126.00	0	0.00	125.50	0	2,123	0.00%
2024/06/18	0	0.00	1	127.50	128.00	-1	2,129	-0.05%
2024/06/17	1	127.50	1	127.50	127.00	0	2,133	0.00%
2024/06/14	0	125.00	0	0.00	124.00	0	2,117	0.00%
2024/06/13	0	125.00	1	124.50	124.50	-1	2,115	-0.05%
2024/06/04	1	124.50	0	0.00	124.50	1	2,142	0.05%
2024/06/03	2	126.50	1	126.00	125.50	1	2,168	0.05%
2024/05/29	1	128.50	0	0.00	128.50	1	2,177	0.05%
2024/05/28	0	0.00	1	129.50	131.50	-1	2,142	-0.05%
2024/05/21	1	126.00	0.1	127.50	127.00	0.9	2,064	0.04%
2024/05/06	0.1	124.91	0	0.00	123.50	0.1	2,067	0.01%
2024/04/30	0	0.00	3.1	129.99	129.50	-3.1	1,963	-0.16%
2024/04/29	0	0.00	0	131.00	130.50	0	1,951	0.00%
2024/04/22	0	129.00	0.1	128.00	127.50	-0.1	1,914	0.00%
2024/04/19	0.1	127.50	0	0.00	127.00	0.1	1,898	0.00%
2024/04/18	0	0.00	1.2	131.00	132.50	-1.2	1,831	-0.07%
2024/04/16	0	0.00	0.1	126.50	127.50	-0.1	1,755	-0.01%
2024/04/15	0	0.00	1	130.00	129.00	-1	1,793	-0.06%
2024/04/12	0	0.00	1	128.50	129.50	-1	1,774	-0.06%
2024/04/11	2	127.00	0	0.00	127.50	2	1,797	0.11%
2024/04/03	0	0.00	1	126.00	127.00	-1	1,836	-0.05%
2024/03/29	1	122.50	0	0.00	122.50	1	1,858	0.05%
2024/03/28	2	123.50	1	124.00	124.00	1	1,840	0.05%
2024/03/25	2	123.50	0	0.00	123.00	2	1,834	0.11%
2024/03/22	1	123.50	0	0.00	123.50	1	1,847	0.05%
2024/03/18	0	122.00	0	0.00	121.50	0	2,013	0.00%
2024/03/15	0	0.00	5	121.00	120.00	-5	2,010	-0.25%
2024/03/13	0	122.00	0	0.00	122.00	0	2,048	0.00%
2024/03/12	0	124.50	0	0.00	124.00	0	2,096	0.00%
2024/03/11	1	125.00	1	126.00	125.00	0	2,118	0.00%
2024/03/08	0.1	125.00	2	125.00	122.00	-2	2,162	-0.09%
2024/03/07	0.5	125.50	0	0.00	125.50	0.5	2,176	0.02%
2024/03/04	3	130.00	0	0.00	129.50	3	2,578	0.12%
2024/03/01	2.1	129.00	0	0.00	128.50	2.1	2,667	0.08%
2024/02/21	0	0.00	0.1	131.50	131.00	-0.1	3,088	0.00%
2024/02/19	1.1	132.06	1.1	132.50	132.50	0	3,190	0.00%
2024/02/15	1	126.50	0	0.00	128.50	1	3,434	0.03%
2024/02/05	0.1	128.00	0	0.00	127.00	0.1	3,445	0.00%
2024/02/01	2	129.50	0	0.00	129.00	2	3,452	0.06%
2024/01/25	0	0.00	0.1	131.50	131.00	-0.1	3,604	0.00%
2024/01/23	0	133.00	9	133.00	133.00	-9	3,631	-0.25%
2024/01/22	9	134.50	0	0.00	133.50	9	3,639	0.25%
2024/01/17	1.1	133.77	0	0.00	130.00	1.1	3,651	0.03%
2024/01/09	1.1	137.64	1	134.50	135.00	0.1	3,800	0.00%
2024/01/04	1	142.00	0	0.00	141.00	1	3,817	0.03%
2024/01/02	2	143.25	1	141.50	141.50	1	3,795	0.03%
2023/12/29	1	141.00	0	0.00	142.00	1	3,793	0.03%
2023/12/28	0	0.00	1	143.50	142.00	-1	3,785	-0.03%
2023/12/27	1	139.50	1	139.50	139.50	0	3,725	0.00%
2023/12/21	1	137.50	0	0.00	137.50	1	3,727	0.03%
2023/12/18	1	141.50	1	139.50	137.50	0	3,749	0.00%
2023/12/15	2.2	143.38	2	141.50	141.00	0.2	3,721	0.01%
2023/12/14	0	0.00	9.1	147.55	148.50	-9.1	3,738	-0.24%
2023/12/13	4	143.50	4	143.50	143.50	0	3,695	0.00%
2023/12/12	9	145.22	4	145.50	145.00	5	3,705	0.13%
2023/12/11	4	143.50	5	144.70	145.50	-1	3,757	-0.03%
2023/12/08	1	143.50	1	144.50	143.00	0	3,889	0.00%
2023/12/07	0.1	141.50	1	142.00	142.00	-0.9	3,886	-0.02%
2023/12/06	2.1	144.98	7	146.71	145.50	-4.9	3,856	-0.13%
2023/12/05	0	0.00	1	145.50	146.00	-1	3,838	-0.03%
2023/12/04	1	150.00	2	150.00	149.50	-1	3,806	-0.03%
2023/12/01	1	149.00	2	150.00	149.50	-1	3,798	-0.03%
2023/11/30	2	149.00	2	148.75	148.50	0	3,801	0.00%
2023/11/29	3	148.17	7.1	149.14	149.50	-4.1	3,692	-0.11%
2023/11/28	1	141.00	0	0.00	144.00	1	3,441	0.03%
2023/11/27	5	141.90	4.1	144.46	141.50	0.9	3,349	0.03%
2023/11/22	2	140.50	5	141.00	140.50	-3	3,120	-0.10%
2023/11/21	1	138.00	1	138.00	138.00	0	3,036	0.00%
2023/11/17	1	139.00	5	138.40	138.50	-4	3,057	-0.13%
2023/11/16	5	137.50	3	136.67	136.50	2	3,041	0.07%
2023/11/15	3	137.50	4.1	138.32	138.00	-1.1	3,016	-0.04%
2023/11/14	1	132.50	0	0.00	133.00	1	2,750	0.04%
2023/11/10	0	0.00	1	130.50	131.00	-1	2,750	-0.04%
2023/11/08	0	0.00	2.1	130.98	131.00	-2.1	2,786	-0.08%
2023/11/07	0	0.00	1	130.50	130.50	-1	2,781	-0.04%
2023/11/06	0	0.00	3	128.83	128.50	-3	2,818	-0.11%
2023/11/03	0.1	127.00	1	130.50	127.50	-0.9	2,829	-0.03%
2023/11/02	0	0.00	4	130.38	131.00	-4	2,812	-0.14%
2023/10/31	1	130.00	0	0.00	127.00	1	2,866	0.03%
2023/10/30	0	0.00	1	128.00	128.00	-1	2,994	-0.03%
2023/10/27	3	125.33	0	0.00	125.50	3	3,209	0.09%
2023/10/26	0.1	127.00	0	0.00	127.00	0.1	3,431	0.00%
2023/10/25	0.1	130.25	0	0.00	129.00	0.1	3,545	0.00%
2023/10/24	1	128.00	1	128.50	130.00	0	3,591	0.00%
2023/10/23	1.1	130.82	2	130.50	128.00	-0.9	3,647	-0.02%
2023/10/20	2	131.25	3	131.50	132.50	-1	3,681	-0.03%
2023/10/19	1	130.00	1.1	131.45	132.50	-0.1	3,759	0.00%
2023/10/18	3	132.67	1.1	132.82	130.00	1.9	3,850	0.05%
2023/10/17	0	0.00	1	130.50	130.00	-1	3,988	-0.03%
2023/10/16	0	0.00	1	130.50	130.50	-1	4,164	-0.02%
2023/10/13	0	0.00	3.1	130.16	131.00	-3.1	4,309	-0.07%
2023/10/12	1	128.00	0.1	128.00	128.50	0.9	4,332	0.02%
2023/10/04	0	0.00	1	124.00	125.00	-1	4,493	-0.02%
2023/10/03	0.1	126.00	0	0.00	125.00	0.1	4,518	0.00%
2023/09/27	0	124.00	0	0.00	124.50	0	4,946	0.00%
2023/09/22	3.1	125.52	0	0.00	128.00	3.1	5,066	0.06%
2023/09/20	1	131.50	0	0.00	130.50	1	5,033	0.02%
2023/09/19	1	133.50	1	135.50	132.50	0	5,046	0.00%
2023/09/18	0	0.00	1.3	134.00	134.00	-1.3	5,004	-0.03%
2023/09/15	2	133.50	1	132.50	132.50	1	5,003	0.02%
2023/09/14	0	0.00	4	132.25	132.00	-4	4,990	-0.08%
2023/09/13	6	131.00	3	132.50	130.00	3	4,971	0.06%
2023/09/12	2	129.00	3.2	129.22	128.50	-1.2	4,885	-0.02%
2023/09/11	3	126.00	1	128.50	126.50	2	4,966	0.04%
2023/09/08	2	127.75	0	0.00	127.00	2	5,039	0.04%
2023/09/07	4	128.75	3	129.50	127.50	1	5,196	0.02%
2023/09/06	0	0.00	0.1	129.00	129.00	-0.1	5,233	0.00%
2023/09/05	0	0.00	1.1	124.73	128.50	-1.1	5,203	-0.02%
2023/09/04	0.1	122.00	0	0.00	123.50	0.1	5,169	0.00%
2023/09/01	1	123.50	1	124.00	123.50	0	5,171	0.00%
2023/08/30	0	0.00	1	123.00	123.00	-1	5,256	-0.02%
2023/08/29	0.1	119.50	0	0.00	120.00	0.1	5,283	0.00%
2023/08/28	0	120.00	1	120.00	120.00	-1	5,292	-0.02%
2023/08/24	2	121.00	1	120.00	120.50	1	5,383	0.02%
2023/08/22	0.1	122.00	0	0.00	120.00	0.1	5,447	0.00%
2023/08/21	1	121.50	1	122.50	121.50	0	5,471	0.00%
2023/08/18	1	126.99	1	125.00	125.00	0	5,494	0.00%
2023/08/17	0	0.00	1.1	126.55	127.00	-1.1	5,511	-0.02%
2023/08/15	1	125.00	0	0.00	125.00	1	5,599	0.02%
2023/08/14	0.1	122.00	0	0.00	125.50	0.1	5,696	0.00%
2023/08/10	2.1	124.24	2	123.00	124.50	0.1	5,803	0.00%
2023/08/09	0.1	128.00	0	0.00	127.50	0.1	5,797	0.00%
2023/08/07	3	126.83	2.1	129.26	129.00	0.9	5,915	0.02%
2023/08/04	0	126.50	1	125.50	126.50	-1	5,943	-0.02%
2023/08/02	4.2	129.40	3.1	127.82	126.50	1.1	6,058	0.02%
2023/08/01	8.2	137.02	1	135.00	133.00	7.2	6,000	0.12%
2023/07/31	1	138.00	4	138.00	140.00	-3	5,836	-0.05%
2023/07/28	0	0.00	1	141.50	142.00	-1	5,698	-0.02%
2023/07/27	0	0.00	3	139.50	139.50	-3	5,616	-0.05%
2023/07/26	1.1	137.09	0	0.00	136.50	1.1	5,628	0.02%
2023/07/25	2	139.75	2	140.75	139.00	0	5,618	0.00%
2023/07/24	0	0.00	0.2	140.17	140.00	-0.2	5,584	0.00%
2023/07/21	5	139.50	4.1	140.37	140.00	0.9	5,630	0.02%
2023/07/20	11.6	143.06	4	145.13	142.00	7.6	5,673	0.13%
2023/07/19	7	142.71	8	142.81	141.50	-1	5,475	-0.02%
2023/07/18	9.1	139.02	7.1	140.25	141.00	2	5,344	0.04%
2023/07/17	4.1	137.49	6	138.33	138.00	-2	5,173	-0.04%
2023/07/14	3	136.50	2.2	136.50	137.00	0.8	5,169	0.02%
2023/07/13	0.1	133.00	0	0.00	133.00	0.1	5,120	0.00%
2023/07/12	1	131.50	5	132.60	131.50	-4	5,077	-0.08%
2023/07/11	2	133.50	1.1	133.95	133.50	0.9	5,062	0.02%
2023/07/10	0	0.00	0.2	132.00	131.00	-0.2	5,068	0.00%
2023/07/07	3.2	130.58	0	0.00	131.00	3.2	5,071	0.06%
2023/07/06	2.2	135.48	0	0.00	134.00	2.2	5,046	0.04%
2023/07/05	5.1	137.62	6.1	137.92	136.00	-1	4,982	-0.02%
2023/07/04	4	132.88	8.2	133.70	135.50	-4.2	4,758	-0.09%
2023/07/03	1.1	129.45	1	129.50	129.00	0.1	4,642	0.00%
2023/06/27	1	128.00	1	131.00	128.00	0	5,056	0.00%
2023/06/26	0	0.00	5	130.90	131.00	-5	5,095	-0.10%
2023/06/21	6	127.50	3	128.00	128.00	3	5,190	0.06%
2023/06/20	1.1	130.05	1	130.50	129.50	0.1	5,593	0.00%
2023/06/19	1.1	132.00	2	131.75	130.50	-0.9	5,642	-0.02%
2023/06/16	0.2	132.50	0	0.00	131.50	0.2	5,638	0.00%
2023/06/15	0	0.00	3.1	134.00	134.00	-3.1	5,682	-0.05%
2023/06/14	4.1	131.52	2	133.75	130.50	2.1	5,637	0.04%
2023/06/13	10	134.50	4.2	134.06	135.00	5.8	5,582	0.10%
2023/06/12	2	129.75	2.3	129.96	130.50	-0.3	5,487	-0.01%
2023/06/09	0	0.00	0.1	128.50	128.00	-0.1	5,465	0.00%
2023/06/08	2	127.50	0	0.00	126.00	2	5,502	0.04%
2023/06/07	0	0.00	1	129.00	129.00	-1	5,548	-0.02%
2023/06/06	5	127.60	0	0.00	127.00	5	5,595	0.09%
2023/06/05	0	0.00	2	129.25	130.00	-2	5,624	-0.04%
2023/06/02	1	126.50	0	0.00	127.00	1	5,665	0.02%
2023/06/01	2	127.25	0	0.00	127.00	2	5,927	0.03%
2023/05/30	3	128.33	3	129.33	129.00	0	6,057	0.00%
2023/05/29	1	130.00	2	130.00	130.50	-1	6,039	-0.02%
2023/05/26	1	125.50	0	0.00	125.50	1	6,126	0.02%
2023/05/25	0	0.00	2	125.75	125.50	-2	6,300	-0.03%
2023/05/24	1.2	125.46	0	0.00	124.50	1.2	6,388	0.02%
2023/05/23	0	0.00	1	128.00	127.50	-1	6,466	-0.02%
2023/05/22	0	0.00	1	127.50	127.00	-1	6,636	-0.02%
2023/05/19	2	128.99	2	126.75	126.00	0	6,787	0.00%
2023/05/18	2	125.50	1	126.50	125.50	1	6,762	0.01%
2023/05/17	2.1	123.00	0	0.00	123.00	2.1	6,795	0.03%
2023/05/16	0.1	122.00	0	0.00	121.50	0.1	6,830	0.00%
2023/05/15	1	123.50	1	123.50	122.50	0	6,814	0.00%
2023/05/11	2.2	127.01	1	124.00	124.00	1.2	6,930	0.02%
2023/05/10	1	125.50	2	127.50	129.50	-1	7,124	-0.01%
2023/05/09	5.1	128.78	2	127.00	126.50	3.1	7,217	0.04%
2023/05/08	4	135.25	5	135.20	133.50	-1	7,224	-0.01%
2023/05/05	0	0.00	3	133.50	133.50	-3	7,405	-0.04%
2023/05/04	4	131.88	1	134.00	131.50	3	7,952	0.04%
2023/05/03	1	131.50	2	131.00	133.50	-1	8,266	-0.01%
2023/05/02	2.2	130.82	0	0.00	131.00	2.2	8,292	0.03%
2023/04/28	1	131.50	2	131.50	133.00	-1	8,374	-0.01%
2023/04/26	3	128.00	0	0.00	130.50	3	8,364	0.04%
2023/04/25	2.9	130.00	0	0.00	130.00	2.9	8,288	0.03%
2023/04/24	1	138.02	0	0.00	139.00	1	8,236	0.01%
2023/04/21	1	140.50	0	0.00	139.00	1	8,332	0.01%
2023/04/20	1	142.50	0	0.00	142.50	1	8,360	0.01%
2023/04/19	6.1	144.93	0	0.00	143.50	6.1	8,468	0.07%
2023/04/18	0	0.00	3	150.67	147.00	-3	8,422	-0.04%
2023/04/14	1	148.50	4	148.25	148.50	-3	8,401	-0.04%
2023/04/13	4	147.63	2	148.00	147.00	2	8,416	0.02%
2023/04/11	1	150.00	1	150.50	150.00	0	8,409	0.00%
2023/04/07	1	147.50	0	0.00	147.50	1	8,363	0.01%
2023/03/31	1	150.00	3	150.00	149.50	-2	8,403	-0.02%
2023/03/30	0	0.00	2	148.00	148.50	-2	8,360	-0.02%
2023/03/29	5	144.80	0	0.00	143.00	5	8,337	0.06%
2023/03/28	5	147.20	3	147.33	146.00	2	8,476	0.02%
2023/03/27	3	152.83	2	154.25	151.50	1	8,360	0.01%
2023/03/24	7	156.64	7	157.00	155.50	0	8,339	0.00%
2023/03/23	4	158.50	7	158.64	159.50	-3	8,267	-0.04%
2023/03/22	0	0.00	1	150.00	150.00	-1	7,933	-0.01%
2023/03/21	1	148.50	1	147.00	147.00	0	7,914	0.00%
2023/03/20	3	147.67	2	148.25	148.00	1	7,914	0.01%
2023/03/17	1	146.50	3	147.83	148.00	-2	7,991	-0.03%
2023/03/16	3	145.17	2	146.75	144.50	1	8,098	0.01%
2023/03/15	3	148.50	2	150.00	147.00	1	8,154	0.01%
2023/03/14	1	147.50	2	145.75	147.00	-1	8,204	-0.01%
2023/03/13	0	0.00	1	142.00	145.50	-1	8,335	-0.01%
2023/03/10	4	144.75	0	0.00	145.00	4	8,362	0.05%
2023/03/09	2	149.75	1	148.00	148.50	1	8,462	0.01%
2023/03/08	1	147.55	4	148.00	150.00	-3	8,439	-0.04%
2023/03/07	11	148.82	4	148.63	148.50	7	8,528	0.08%
2023/03/06	5	155.80	5.4	153.13	151.50	-0.4	8,498	0.00%
2023/03/03	1	151.50	7	150.00	150.50	-6	8,334	-0.07%
2023/03/02	6	148.33	1	147.50	148.00	5	8,660	0.06%
2023/03/01	2	148.00	9	149.11	149.50	-7	8,852	-0.08%
2023/02/24	9	148.72	1	147.50	147.50	8	9,086	0.09%
2023/02/23	7	149.36	3	148.17	149.50	4	9,028	0.04%
2023/02/22	0	0.00	2	141.50	142.50	-2	9,014	-0.02%
2023/02/21	3	144.00	3	145.50	145.50	0	9,132	0.00%
2023/02/20	2	144.25	4	145.00	143.50	-2	9,533	-0.02%
2023/02/17	10	143.85	3	144.17	144.50	7	9,521	0.07%
2023/02/16	1	146.50	4	147.75	149.00	-3	9,440	-0.03%
2023/02/15	3	145.00	5	147.00	145.00	-2	9,608	-0.02%
2023/02/14	0	149.00	0	0.00	145.50	0	9,519	0.00%
2023/02/13	1	147.50	0	0.00	147.50	1	9,556	0.01%
2023/02/10	0	0.00	1	151.50	147.50	-1	9,660	-0.01%
2023/02/09	6	152.50	6	150.50	150.50	0	9,805	0.00%
2023/02/08	4	153.13	5	152.97	154.00	-1	9,831	-0.01%
2023/02/07	3	146.03	2	148.00	148.50	1	9,742	0.01%
2023/02/06	3	147.00	5	148.20	148.50	-2	9,772	-0.02%
2023/02/03	1	150.50	3	149.50	151.50	-2	9,674	-0.02%
2023/02/02	18	147.61	14	147.07	147.00	4	9,537	0.04%
2023/02/01	0	0.00	7	138.14	142.00	-7	9,089	-0.08%
2023/01/30	1	131.00	2	129.75	130.50	-1	8,906	-0.01%
2023/01/13	0	0.00	1	125.50	124.00	-1	8,992	-0.01%
2023/01/11	0	0.00	5	125.10	125.50	-5	9,041	-0.06%
2023/01/10	8	124.00	1	124.50	123.50	7	9,085	0.08%
2023/01/09	0	0.00	3	122.67	123.50	-3	9,169	-0.03%
2022/12/28	1	115.00	0	0.00	114.00	1	9,815	0.01%
2022/12/26	1	116.50	1	117.00	116.00	0	9,989	0.00%
2022/12/23	2	116.75	2	117.00	117.00	0	10,116	0.00%
2022/12/22	2	120.00	0	0.00	119.50	2	10,179	0.02%
2022/12/20	13	119.65	19	121.45	118.50	-6	10,300	-0.06%
2022/12/19	0	0.00	1	121.00	120.00	-1	10,205	-0.01%
2022/12/16	2	120.25	1	121.00	121.00	1	10,373	0.01%
2022/12/15	2	124.25	1	123.50	123.50	1	10,490	0.01%
2022/12/14	0	0.00	1.2	123.92	125.00	-1.2	10,525	-0.01%
2022/12/13	0	0.00	6	121.92	120.00	-6	10,613	-0.06%
2022/12/12	1	121.50	0	0.00	122.00	1	10,622	0.01%
2022/12/09	5	121.50	0	0.00	121.50	5	10,681	0.05%
2022/12/08	1	121.50	1	124.00	124.00	0	10,619	0.00%
2022/12/07	1	121.00	2	119.00	118.50	-1	10,585	-0.01%
2022/12/06	2	127.50	0	0.00	124.00	2	10,914	0.02%
2022/12/05	1	128.00	5	126.70	127.00	-4	10,858	-0.04%
2022/12/02	4	124.50	4	124.25	124.50	0	10,783	0.00%
2022/12/01	1	124.50	0	0.00	123.50	1	10,825	0.01%
2022/11/30	1	120.50	0	0.00	121.00	1	10,891	0.01%
2022/11/29	0	0.00	1	120.00	120.50	-1	10,954	-0.01%
2022/11/28	3	119.83	4	120.63	122.00	-1	10,869	-0.01%
2022/11/25	3	123.00	0	0.00	120.00	3	10,880	0.03%
2022/11/24	10.1	124.75	4	127.50	123.50	6.1	10,847	0.06%
2022/11/23	1	122.00	2	124.00	122.50	-1	10,472	-0.01%
2022/11/22	2	121.25	8	121.44	122.00	-6	10,331	-0.06%
2022/11/21	0	0.00	2	119.00	118.00	-2	10,324	-0.02%
2022/11/18	4	119.75	6	116.75	115.50	-2	10,538	-0.02%
2022/11/17	9	120.61	3	120.83	121.00	6	10,446	0.06%
2022/11/16	6	118.92	12.3	119.66	123.00	-6.3	10,300	-0.06%
2022/11/15	1	113.50	5	113.70	116.00	-4	9,870	-0.04%
2022/11/14	6	109.92	4	110.75	111.00	2	10,112	0.02%
2022/11/11	5	110.90	0	0.00	109.50	5	10,391	0.05%
2022/11/10	0	0.00	3	109.33	110.00	-3	10,306	-0.03%
2022/11/09	0	0.00	2	109.75	109.50	-2	10,425	-0.02%
2022/11/08	4	110.13	6	108.58	107.50	-2	10,680	-0.02%
2022/11/07	9	106.56	2	108.25	107.50	7	10,829	0.06%
2022/11/04	0	0.00	3	108.33	111.00	-3	10,661	-0.03%
2022/11/03	3	107.67	4.1	109.35	110.50	-1.1	10,550	-0.01%
2022/11/02	20	107.00	20	107.00	107.00	0	10,464	0.00%
2022/11/01	1	102.00	2	104.25	104.00	-1	10,460	-0.01%
2022/10/31	1	102.00	0.1	103.50	102.50	0.9	10,606	0.01%
2022/10/28	0.1	103.50	0	0.00	102.50	0.1	10,684	0.00%
2022/10/27	0	0.00	6	99.85	101.50	-6	10,623	-0.06%
2022/10/26	0.1	95.60	1	95.70	95.70	-0.9	10,559	-0.01%
2022/10/25	1	97.20	0.1	98.20	97.30	0.9	10,521	0.01%
2022/10/24	4	98.70	7	99.94	97.90	-3	10,523	-0.03%
2022/10/21	1	97.80	2	97.20	95.00	-1	10,508	-0.01%
2022/10/20	9	97.40	1	97.20	98.40	8	10,537	0.08%
2022/10/19	3	100.67	0	0.00	99.80	3	10,741	0.03%
2022/10/18	1	100.50	2	100.00	100.50	-1	10,864	-0.01%
2022/10/17	2	99.90	0	0.00	103.00	2	11,816	0.02%
2022/10/14	3	101.83	0	0.00	103.50	3	12,295	0.02%
2022/10/13	1	103.50	7	101.73	94.10	-6	12,329	-0.05%
2022/10/12	1	105.50	0	0.00	104.00	1	12,291	0.01%
2022/10/06	3	114.50	3	114.50	115.50	0	13,015	0.00%
2022/10/05	1	115.00	3	115.33	113.00	-2	13,248	-0.02%
2022/10/04	2	109.00	2	109.50	110.00	0	13,313	0.00%
2022/10/03	4	106.25	0	0.00	107.50	4	13,402	0.03%
2022/09/30	3	108.50	0	0.00	108.00	3	13,595	0.02%
2022/09/29	3	105.50	1	105.50	104.50	2	13,715	0.01%
2022/09/28	0	0.00	1	106.00	105.00	-1	13,911	-0.01%
2022/09/27	1	113.50	0	0.00	113.50	1	14,330	0.01%
2022/09/26	0	0.00	2	115.48	108.50	-2	14,738	-0.01%
2022/09/23	3.2	117.03	1	121.50	117.00	2.2	15,029	0.01%
2022/09/21	0.1	122.50	0	0.00	124.00	0.1	15,104	0.00%
2022/09/20	1.1	123.41	1	122.50	122.50	0.1	15,196	0.00%
2022/09/19	0	0.00	3	120.67	120.50	-3	15,291	-0.02%
2022/09/16	0	0.00	1	120.50	120.00	-1	15,471	-0.01%
2022/09/15	1	120.50	0	0.00	120.00	1	15,554	0.01%
2022/09/14	1	117.50	1	120.00	123.50	0	15,708	0.00%
2022/09/13	14	123.22	14	124.57	122.50	0	15,748	0.00%
2022/09/08	1	117.00	1	117.00	117.50	0	15,711	0.00%
2022/09/07	1	115.50	2	115.50	115.00	-1	15,940	-0.01%
2022/09/06	6	112.92	4	113.00	113.00	2	16,010	0.01%
2022/09/05	3	121.17	0	0.00	118.50	3	15,932	0.02%
2022/09/01	4	122.00	2	121.75	121.00	2	16,062	0.01%
2022/08/31	1	125.50	2	125.25	125.50	-1	16,138	-0.01%
2022/08/30	2	122.75	6	122.25	122.50	-4	16,552	-0.02%
2022/08/29	1	119.50	2	122.25	123.00	-1	17,208	-0.01%
2022/08/26	5	129.10	4	127.13	126.50	1	17,514	0.01%
2022/08/25	3	127.33	2	127.75	127.50	1	17,347	0.01%
2022/08/23	0.2	121.00	0	0.00	121.50	0.2	17,543	0.00%
2022/08/19	3	125.67	4	127.13	125.50	-1	17,767	-0.01%
2022/08/18	3	119.67	4	120.38	124.50	-1	17,514	-0.01%
2022/08/17	1	122.00	0	0.00	119.50	1	17,449	0.01%
2022/08/16	7	125.00	8	125.38	122.50	-1	17,705	-0.01%
2022/08/15	28	123.88	24	124.73	124.00	4	17,881	0.02%
2022/08/12	6	115.08	11	117.50	121.50	-5	18,001	-0.03%
2022/08/11	6	113.58	7	113.93	113.00	-1	17,973	-0.01%
2022/08/10	0	0.00	2	112.00	111.00	-2	18,274	-0.01%
2022/08/09	1	114.00	0	0.00	113.50	1	18,552	0.01%
2022/08/08	2	114.50	2	114.50	114.00	0	19,047	0.00%
2022/08/05	5	112.10	1	114.00	114.00	4	19,385	0.02%
2022/08/04	6	103.92	8	104.69	106.50	-2	19,606	-0.01%
2022/08/03	10	108.95	9.3	108.04	108.00	0.7	19,728	0.00%
2022/08/02	2	108.75	0	0.00	109.00	2	20,209	0.01%
2022/08/01	1	114.50	0	115.00	112.50	1	20,510	0.00%
2022/07/29	1	119.00	1	119.50	119.50	0	21,141	0.00%
2022/07/28	3	118.83	2	120.75	118.00	1	21,759	0.00%
2022/07/26	14	121.00	9	119.83	119.50	5	22,354	0.02%
2022/07/25	8	127.56	2.7	126.69	127.50	5.3	22,271	0.02%
2022/07/22	16.1	133.03	11	131.45	130.00	5.1	22,383	0.02%
2022/07/21	8	124.38	16	124.22	129.50	-8	21,594	-0.04%
2022/07/20	1	118.50	0	0.00	118.00	1	21,191	0.00%
2022/07/19	1	115.50	1	115.00	114.00	0	21,217	0.00%
2022/07/18	8	116.50	7	117.29	117.00	1	21,378	0.00%
2022/07/15	5	113.80	10	116.00	116.00	-5	21,812	-0.02%
2022/07/14	2	106.00	4	110.50	114.50	-2	21,730	-0.01%
2022/07/13	13	113.85	7	110.86	110.00	6	21,524	0.03%
2022/07/12	3	111.00	3	111.50	112.50	0	21,510	0.00%
2022/07/11	4	118.00	4	118.50	117.50	0	21,710	0.00%
2022/07/08	6	118.00	2	116.25	117.00	4	21,852	0.02%
2022/07/07	5	118.00	3	111.50	117.00	2	21,879	0.01%
2022/07/06	2	117.00	2	116.00	112.50	0	22,093	0.00%
2022/07/05	3	121.50	6	120.83	118.00	-3	22,267	-0.01%
2022/07/04	1.2	117.92	8	121.38	122.00	-6.8	22,281	-0.03%
2022/07/01	3.3	126.06	18	127.19	122.50	-14.7	22,482	-0.07%
2022/06/30	3	137.67	0	0.00	136.00	3	22,408	0.01%
2022/06/29	3	139.17	3	140.83	143.00	0	22,711	0.00%
2022/06/28	4	140.63	2	141.00	140.50	2	22,946	0.01%
2022/06/27	2	145.75	2	147.50	147.50	0	23,468	0.00%
2022/06/23	1	144.00	0	0.00	144.00	1	24,329	0.00%
2022/06/22	3	148.17	0	0.00	144.00	3	24,814	0.01%
2022/06/21	1	155.50	0	0.00	156.50	1	25,557	0.00%
2022/06/20	1	167.50	0	0.00	154.00	1	26,723	0.00%
2022/06/17	4	162.25	1.1	163.64	167.50	2.9	27,070	0.01%
2022/06/16	2.1	169.33	4	175.00	166.00	-1.9	27,297	-0.01%
2022/06/15	1	171.00	5	170.80	170.50	-4	27,687	-0.01%
2022/06/14	1	164.50	5	163.90	168.00	-4	27,861	-0.01%
2022/06/13	7	166.50	1	167.00	166.50	6	27,830	0.02%
2022/06/10	3	172.00	5.1	173.49	172.50	-2.1	27,999	-0.01%
2022/06/09	15	175.40	1	175.00	176.50	14	27,910	0.05%
2022/06/08	19.2	178.52	16.1	179.45	175.00	3.2	27,819	0.01%
2022/06/07	18	180.56	20	181.08	182.00	-2	27,607	-0.01%
2022/06/06	2	176.25	6	177.58	176.50	-4	27,139	-0.01%
2022/06/02	0	0.00	2	172.00	173.00	-2	26,990	-0.01%
2022/06/01	4	173.25	2	173.50	171.50	2	26,945	0.01%
2022/05/31	8	173.19	7	173.00	173.50	1	26,840	0.00%
2022/05/30	3	169.67	5	168.80	169.00	-2	26,547	-0.01%
2022/05/27	1	162.50	1	164.50	162.50	0	26,408	0.00%
2022/05/26	2	163.25	1	160.50	160.50	1	26,281	0.00%
2022/05/25	1.1	159.45	1	162.50	164.00	0.1	26,198	0.00%
2022/05/24	6	165.50	5.1	164.59	160.50	0.9	26,005	0.00%
2022/05/23	6	173.67	4	173.25	172.00	2	25,657	0.01%
2022/05/20	1.1	173.91	4	176.00	175.00	-2.9	25,429	-0.01%
2022/05/19	1	172.00	0	0.00	173.50	1	25,020	0.00%
2022/05/18	1	172.50	2	173.00	171.50	-1	24,878	0.00%
2022/05/17	4	169.38	10	169.05	171.50	-6	24,725	-0.02%
2022/05/16	21	169.90	18	170.92	167.50	3	24,832	0.01%
2022/05/13	6	167.58	2.1	166.62	166.50	3.9	24,511	0.02%
2022/05/12	1	167.00	5.2	163.77	163.00	-4.2	24,431	-0.02%
2022/05/11	5	165.10	5	163.80	163.50	0	24,469	0.00%
2022/05/10	3	161.83	9.3	164.95	168.00	-6.3	24,989	-0.03%
2022/05/09	3.4	166.60	3	164.00	163.00	0.4	24,776	0.00%
2022/05/06	8.1	167.84	7	168.43	171.50	1.1	24,525	0.00%
2022/05/05	13.1	167.88	8	168.19	168.00	5.1	24,166	0.02%
2022/05/04	7	161.71	8	159.69	162.50	-1	23,768	0.00%
2022/05/03	1	148.00	3.3	147.74	151.50	-2.3	23,539	-0.01%
2022/04/29	3	147.83	3	147.17	146.00	0	23,509	0.00%
2022/04/28	6.3	145.10	4.1	145.59	143.50	2.2	23,501	0.01%
2022/04/27	4.1	141.71	3	139.83	145.00	1.1	23,407	0.00%
2022/04/26	3	147.17	0	0.00	143.50	3	23,610	0.01%
2022/04/25	1	153.50	1	149.00	149.00	0	23,957	0.00%
2022/04/22	5	160.70	5	162.20	159.50	0	24,015	0.00%
2022/04/21	11	167.41	14	165.79	166.50	-3	23,823	-0.01%
2022/04/20	2	159.50	1	158.50	159.50	1	23,299	0.00%
2022/04/19	0	0.00	4	158.75	158.00	-4	23,270	-0.02%
2022/04/18	3	153.83	2.5	153.70	156.00	0.5	23,186	0.00%
2022/04/15	6	157.75	4	158.13	156.50	2	23,015	0.01%
2022/04/14	4.1	166.93	6	167.17	167.00	-1.9	22,684	-0.01%
2022/04/13	5	164.20	3	163.50	163.50	2	22,437	0.01%
2022/04/12	3	159.67	3	161.17	159.00	0	22,172	0.00%
2022/04/11	8	165.75	2	165.25	160.50	6	21,872	0.03%
2022/04/08	2	172.75	1	172.00	173.00	1	21,426	0.00%
2022/04/07	8.6	171.41	10	171.10	172.50	-1.4	20,942	-0.01%
2022/04/06	5.1	179.39	6	179.58	180.00	-0.9	20,316	0.00%
2022/04/01	11.4	184.91	30.2	181.83	183.00	-18.8	20,023	-0.09%
2022/03/31	6	194.00	1	197.50	191.00	5	19,559	0.03%
2022/03/30	9.5	198.95	24	197.27	190.50	-14.5	19,221	-0.08%
2022/03/29	23	187.91	20.1	190.15	194.50	2.9	18,900	0.02%
2022/03/28	9.1	184.80	8.2	184.12	177.00	0.9	18,930	0.00%
2022/03/25	13	178.92	14.1	179.61	179.50	-1.1	18,298	-0.01%
2022/03/24	19	176.71	12.8	176.96	179.00	6.2	17,766	0.03%
2022/03/23	31.3	170.71	20	171.45	175.50	11.3	16,873	0.07%
2022/03/22	6	156.00	12	156.58	160.00	-6	15,827	-0.04%
2022/03/21	3	152.50	8	153.94	153.50	-5	15,465	-0.03%
2022/03/18	9	150.83	9.1	150.19	149.00	-0.1	15,255	0.00%
2022/03/17	3.1	144.84	7	146.14	148.50	-3.9	14,639	-0.03%
2022/03/16	2	136.50	0	0.00	137.00	2	14,436	0.01%
2022/03/15	1	146.50	0	0.00	138.50	1	14,460	0.01%
2022/03/14	0	0.00	2	144.50	145.00	-2	14,442	-0.01%
2022/03/11	1	142.00	1	144.00	143.00	0	14,740	0.00%
2022/03/10	5	145.30	6	145.67	143.00	-1	14,906	-0.01%
2022/03/09	5	143.20	5	144.50	143.50	0	15,044	0.00%
2022/03/08	4	140.50	3	143.00	140.00	1	15,349	0.01%
2022/03/07	2	137.50	0	0.00	138.00	2	16,046	0.01%
2022/03/03	1	144.00	8.1	145.75	145.50	-7.1	18,951	-0.04%
2022/03/02	4	140.63	4	141.13	143.00	0	19,522	0.00%
2022/03/01	0	0.00	5	139.50	139.50	-5	20,151	-0.02%
2022/02/25	4	138.00	5	138.10	136.50	-1	20,576	0.00%
2022/02/24	8	136.38	0	0.00	133.50	8	21,396	0.04%
2022/02/23	0	0.00	4	140.25	140.00	-4	21,422	-0.02%
2022/02/22	3	138.33	0	0.00	136.50	3	21,565	0.01%
2022/02/21	3	142.50	0.1	142.00	142.00	3	21,782	0.01%
2022/02/18	3.1	141.38	5	144.00	144.50	-2	22,092	-0.01%
2022/02/17	6	144.83	4.1	145.58	143.00	1.9	22,348	0.01%
2022/02/16	5	148.30	5.1	150.34	147.50	-0.1	22,483	0.00%
2022/02/15	6	145.58	3	148.50	145.50	3	22,383	0.01%
2022/02/14	9	146.50	2.1	147.40	143.50	6.9	22,227	0.03%
2022/02/11	4	148.00	11	150.86	152.00	-7	22,140	-0.03%
2022/02/10	13	149.62	22	149.20	147.50	-9	21,979	-0.04%
2022/02/09	38	148.03	38	149.29	143.00	0	21,281	0.00%
2022/02/08	4	145.75	3	145.83	145.00	1	21,042	0.00%
2022/02/07	7.1	144.21	11	147.73	144.00	-3.9	21,124	-0.02%
2022/01/26	0	0.00	5	141.80	143.00	-5	20,884	-0.02%
2022/01/25	4	140.88	7	141.79	140.50	-3	20,809	-0.01%
2022/01/24	1	138.50	3	138.50	138.50	-2	20,593	-0.01%
2022/01/21	9	139.56	48	138.44	135.00	-39	20,604	-0.19%
2022/01/20	2	140.25	3	142.00	142.00	-1	20,533	0.00%
2022/01/19	18	140.53	25.1	140.22	140.50	-7.1	20,662	-0.03%
2022/01/18	49	131.54	6	136.50	139.00	43	20,828	0.21%
2022/01/17	4	130.88	7	130.00	131.00	-3	20,616	-0.01%
2022/01/14	5	121.90	2	122.25	124.00	3	21,152	0.01%
2022/01/13	6	125.58	5	127.30	126.00	1	21,889	0.00%
2022/01/12	4.1	127.44	2	128.00	126.50	2.1	22,179	0.01%
2022/01/11	3	133.49	3	133.50	130.50	0	22,287	0.00%
2022/01/10	1	130.50	2	134.00	137.00	-1	22,311	0.00%
2022/01/07	1	131.00	1.3	133.38	131.00	-0.3	22,444	0.00%
2022/01/06	4	137.25	3	138.00	138.00	1	22,628	0.00%
2022/01/05	23	140.59	24	141.67	139.50	-1	22,911	0.00%
2022/01/04	2	143.50	7	144.00	143.50	-5	23,052	-0.02%
2022/01/03	1.4	140.26	3	141.33	141.00	-1.7	23,537	-0.01%
2021/12/30	14	141.18	10	141.00	141.00	4	23,999	0.02%
2021/12/29	1	143.50	4	145.13	142.00	-3	24,430	-0.01%
2021/12/28	3	142.50	5.1	143.59	143.50	-2.1	24,848	-0.01%
2021/12/27	8	143.31	1	143.50	142.50	7	25,173	0.03%
2021/12/24	7.1	144.86	4	143.50	143.00	3.1	25,512	0.01%
2021/12/23	18	147.47	13	148.00	145.00	5	25,614	0.02%
2021/12/22	22	147.84	25.4	148.40	145.50	-3.4	25,562	-0.01%
2021/12/21	4	140.75	0	0.00	139.50	4	25,152	0.02%
2021/12/20	3	140.17	0	0.00	139.00	3	25,892	0.01%
2021/12/17	2	143.78	6	143.42	144.50	-4	26,456	-0.02%
2021/12/16	12	147.21	11	147.68	147.00	1	26,543	0.00%
2021/12/15	6	141.33	6	142.83	143.00	0	26,464	0.00%
2021/12/14	5.1	140.71	10.3	141.71	142.00	-5.3	26,689	-0.02%
2021/12/13	9.1	139.55	4	138.38	138.00	5.1	26,765	0.02%
2021/12/10	10.3	139.90	6	141.08	140.00	4.3	27,342	0.02%
2021/12/09	3	142.33	0.4	143.00	141.00	2.6	28,202	0.01%
2021/12/08	11	144.77	4	143.00	144.50	7	28,612	0.02%
2021/12/07	7	146.71	3	144.67	144.00	4	28,992	0.01%
2021/12/06	11.3	153.13	7.3	151.67	149.00	4.1	29,329	0.01%
2021/12/03	11.1	153.99	15	154.07	154.00	-3.9	30,337	-0.01%
2021/12/02	14	156.89	12.5	155.92	152.00	1.5	30,465	0.00%
2021/12/01	9	159.33	14.8	159.86	162.50	-5.8	30,713	-0.02%
2021/11/30	43.5	160.60	33	159.77	155.50	10.5	30,901	0.03%
2021/11/29	19	148.78	42.2	152.03	156.00	-23.2	31,412	-0.07%
2021/11/26	15	141.83	21	141.55	143.50	-6	31,181	-0.02%
2021/11/25	18	141.69	16.2	143.54	139.00	1.8	30,992	0.01%
2021/11/24	19.4	137.57	15.5	137.50	138.00	3.9	30,645	0.01%
2021/11/23	25.5	143.00	27.3	144.46	143.00	-1.8	31,034	-0.01%
2021/11/22	4	138.38	10	138.30	137.50	-6	31,544	-0.02%
2021/11/19	6	139.75	4.1	138.31	135.50	1.9	34,292	0.01%
2021/11/18	12	141.96	7	142.71	139.50	5	35,764	0.01%
2021/11/17	4	141.13	8	140.75	143.00	-4	36,558	-0.01%
2021/11/16	22	139.70	17	140.82	136.00	5	37,590	0.01%
2021/11/15	12	137.50	12	138.71	138.50	0	38,657	0.00%
2021/11/12	12	133.92	10	134.45	133.00	2	39,680	0.01%
2021/11/11	3	131.00	24	130.81	130.50	-21	40,366	-0.05%
2021/11/10	24.1	131.65	23	133.89	131.00	1.1	40,750	0.00%
2021/11/09	15	128.10	46	126.58	130.00	-31	40,825	-0.08%
2021/11/08	15	122.33	11	125.00	122.00	4	40,859	0.01%
2021/11/05	44	123.57	49	125.84	124.00	-5	41,105	-0.01%
2021/11/04	17	126.82	2	128.00	126.00	15	41,586	0.04%
2021/11/03	42	129.20	2	131.00	130.00	40	41,987	0.10%
2021/11/02	11	131.45	9	133.61	128.00	2	42,474	0.00%
2021/11/01	0	0.00	5	132.10	131.00	-5	43,019	-0.01%
2021/10/29	3	130.17	0	0.00	128.00	3	44,230	0.01%
2021/10/28	4	131.13	1	129.50	129.00	3	44,764	0.01%
2021/10/27	10	129.60	8	130.25	132.00	2	45,083	0.00%
2021/10/26	15	131.00	9	128.83	127.00	6	45,547	0.01%
2021/10/25	14	140.50	7.1	139.87	139.50	6.9	46,178	0.01%
2021/10/22	25.1	142.85	26.1	140.06	144.00	-1	46,175	0.00%
2021/10/21	12	139.42	17.1	140.34	136.00	-5.1	46,465	-0.01%
2021/10/20	12	132.83	17	133.44	135.00	-5	46,586	-0.01%
2021/10/19	6	128.25	20	127.35	128.50	-14	47,139	-0.03%
2021/10/18	6	122.67	3	123.00	123.00	3	47,995	0.01%
2021/10/15	5	121.30	9	122.83	122.00	-4	48,377	-0.01%
2021/10/14	9	120.33	9	120.72	118.00	0	48,819	0.00%
2021/10/13	15	123.97	10	128.15	120.50	5	49,261	0.01%
2021/10/12	11	130.59	7	131.21	128.50	4	49,863	0.01%
2021/10/08	13.1	133.04	16	137.41	131.00	-2.9	50,305	-0.01%
2021/10/07	13	131.81	6	132.92	133.50	7	50,945	0.01%
2021/10/06	12	128.33	15.1	128.76	130.50	-3.1	50,971	-0.01%
2021/10/05	18	123.72	43	121.99	126.50	-25	51,717	-0.05%
2021/10/04	20	121.90	4	126.63	121.50	16	52,128	0.03%
2021/10/01	20	127.50	29	127.53	124.00	-9	52,726	-0.02%
2021/09/30	3	134.33	2	136.50	134.00	1	53,156	0.00%
2021/09/29	34	134.56	28	135.00	134.00	6	53,244	0.01%
2021/09/28	5	134.60	7	137.36	139.00	-2	53,458	0.00%
2021/09/27	32.1	136.53	38	136.14	138.00	-5.9	53,472	-0.01%
2021/09/24	38	134.34	24	132.96	135.00	14	52,807	0.03%
2021/09/23	5	125.00	7	126.43	124.50	-2	52,292	0.00%
2021/09/22	6	122.83	6	123.50	125.00	0	52,340	0.00%
2021/09/17	10	124.20	12	124.33	126.50	-2	52,383	0.00%
2021/09/16	2	121.00	5	120.80	121.50	-3	52,394	-0.01%
2021/09/15	20	121.58	18	120.47	120.00	2	52,459	0.00%
2021/09/14	22	123.41	17	123.56	121.50	5	52,046	0.01%
2021/09/13	15	132.93	8	135.56	129.00	7	51,349	0.01%
2021/09/10	11.2	130.42	13	131.38	133.00	-1.8	51,054	0.00%
2021/09/09	26	133.65	21	134.21	133.00	5	50,598	0.01%
2021/09/08	32.1	132.69	20.7	132.32	130.50	11.4	50,078	0.02%
2021/09/07	30.2	141.48	21.1	144.23	138.50	9.1	49,056	0.02%
2021/09/06	25.3	156.41	16	154.19	153.50	9.3	48,713	0.02%
2021/09/03	30	164.75	31	164.82	165.50	-1	48,488	0.00%
2021/09/02	49.1	167.18	50	167.71	159.00	-0.9	48,252	0.00%
2021/09/01	49	164.73	51	164.10	167.00	-2	46,980	0.00%
2021/08/31	11	153.73	26	153.23	155.00	-15	46,231	-0.03%
2021/08/30	17	150.59	15	151.93	150.00	2	46,138	0.00%
2021/08/27	19	151.95	11	150.64	150.00	8	46,457	0.02%
2021/08/26	32	160.08	45	159.96	158.00	-13	46,194	-0.03%
2021/08/25	92	163.48	62	165.47	158.50	30	45,344	0.07%
2021/08/24	24	157.98	43	158.14	163.50	-19	43,208	-0.04%
2021/08/23	24	149.96	37.5	150.48	149.00	-13.5	42,798	-0.03%
2021/08/20	63	143.16	79	142.59	144.00	-16	43,009	-0.04%
2021/08/19	43	147.49	43	148.37	135.00	0	42,007	0.00%
2021/08/18	65	140.30	63	139.57	150.00	2	40,718	0.00%
2021/08/17	40	139.51	36.1	141.55	137.50	3.9	39,881	0.01%
2021/08/16	15	136.33	20	134.88	135.50	-5	39,150	-0.01%
2021/08/13	19	136.42	16	136.28	130.50	3	38,780	0.01%
2021/08/12	19	136.37	34	135.19	136.50	-15	38,600	-0.04%
2021/08/11	12	131.25	9	136.89	128.00	3	38,648	0.01%
2021/08/10	13	135.22	10	133.45	135.00	3	38,582	0.01%
2021/08/09	13	144.69	12	142.17	138.50	1	38,319	0.00%
2021/08/06	24	147.40	31.5	148.62	150.00	-7.5	38,020	-0.02%
2021/08/05	30	146.32	22	146.66	144.50	8	37,805	0.02%
2021/08/04	86	150.86	93	151.33	149.50	-7	37,759	-0.02%
2021/08/03	23	140.20	36	142.18	142.00	-13	36,910	-0.04%
2021/08/02	49	135.34	81	134.89	135.00	-32	36,810	-0.09%
2021/07/30	207	140.63	162	140.63	135.00	45	36,379	0.12%	大買/大賣/
2021/07/29	25	132.58	26.6	131.81	136.50	-1.6	35,710	0.00%
2021/07/28	7	141.57	3.1	136.29	132.50	3.9	34,588	0.01%
2021/07/27	62.1	151.40	30	156.45	147.00	32.1	34,541	0.09%
2021/07/26	25.2	149.61	33	149.77	155.00	-7.9	33,627	-0.02%
2021/07/23	57	147.96	45	149.21	141.00	12	32,848	0.04%
2021/07/22	52.1	153.17	48.1	151.34	153.00	4	32,220	0.01%
2021/07/21	14	145.89	42.2	146.30	147.50	-28.2	31,411	-0.09%
2021/07/20	32.1	136.72	27	136.98	134.50	5.1	31,298	0.02%
2021/07/19	18.2	136.36	17	136.85	134.00	1.2	31,150	0.00%
2021/07/16	46	134.29	51.9	136.92	137.00	-5.9	31,080	-0.02%
2021/07/15	21	126.05	22	126.84	130.00	-1	30,465	0.00%
2021/07/14	85.1	124.89	83.5	124.45	124.50	1.6	30,605	0.01%
2021/07/13	4	119.38	21.5	121.02	123.00	-17.5	30,442	-0.06%
2021/07/12	30.3	111.75	19.1	111.85	112.00	11.2	30,802	0.04%
2021/07/09	17	101.22	19	102.48	105.50	-2	29,847	-0.01%
2021/07/08	35	95.69	16	95.19	96.20	19	29,423	0.06%
2021/07/07	16	92.31	28	94.54	95.50	-12	29,117	-0.04%
2021/07/06	8	87.29	4	88.33	86.90	4	28,520	0.01%
2021/07/05	5	87.64	17	88.00	86.20	-12	28,772	-0.04%
2021/07/02	2	83.60	5	82.86	86.00	-3	28,994	-0.01%
2021/07/01	1	79.50	1	78.90	78.90	0	29,316	0.00%
2021/06/30	6	80.43	2	81.90	80.30	4	29,785	0.01%
2021/06/29	8	82.40	2	84.35	81.10	6	31,403	0.02%
2021/06/28	1	85.60	4.1	84.93	84.90	-3.1	33,429	-0.01%
2021/06/25	6	84.47	31	84.89	84.30	-25	34,038	-0.07%
2021/06/24	26.1	83.67	15	83.70	83.50	11.1	33,812	0.03%
2021/06/23	4	80.83	7	81.20	82.40	-3	33,654	-0.01%
2021/06/22	11	81.40	12	81.91	79.20	-1	33,733	0.00%
2021/06/21	4	80.70	7	79.89	79.90	-3	33,417	-0.01%
2021/06/18	7	80.10	1	79.80	79.60	6	33,176	0.02%
2021/06/17	3	79.63	4	80.65	81.50	-1	33,009	0.00%
2021/06/16	7	81.36	9	82.32	79.90	-2	32,827	-0.01%
2021/06/15	7	82.81	4	83.60	82.30	3	32,627	0.01%
2021/06/11	11	84.55	14	84.61	83.00	-3	32,497	-0.01%
2021/06/10	40	82.49	32.5	82.52	83.10	7.5	31,950	0.02%
2021/06/09	14	79.34	16	79.75	78.60	-2	31,065	-0.01%
2021/06/08	17	77.18	10	77.46	77.00	7	30,472	0.02%
2021/06/07	14	85.21	10	85.30	83.10	4	29,770	0.01%
2021/06/04	5	86.16	19	86.47	86.00	-14	29,326	-0.05%
2021/06/03	16	86.41	10	86.64	85.70	6	28,631	0.02%
2021/06/02	27	85.59	22	84.52	83.00	5	28,030	0.02%
2021/06/01	21	83.58	26	84.47	86.10	-5	27,484	-0.02%
2021/05/31	44	83.48	22	81.81	81.90	22	26,770	0.08%
2021/05/28	39	76.07	47	76.77	79.20	-8	25,574	-0.03%
2021/05/27	35	70.77	53	69.29	72.00	-18	24,303	-0.07%
2021/05/26	8	68.64	16	68.66	68.50	-8	23,964	-0.03%
2021/05/25	33	69.40	1	69.30	68.20	32	23,809	0.13%
2021/05/24	9	67.27	7	66.14	66.80	2	23,310	0.01%
2021/05/21	2	63.60	2	64.90	64.00	0	23,089	0.00%
2021/05/20	11	64.08	5	63.94	62.90	6	23,202	0.03%
2021/05/19	6	64.72	10	64.46	66.00	-4	23,128	-0.02%
2021/05/18	0	62.90	16	60.08	62.90	-16	22,850	-0.07%
2021/05/17	57	59.23	25	61.99	57.20	32	22,602	0.14%
2021/05/14	37	65.02	52	65.55	63.50	-15	22,280	-0.07%
2021/05/13	18	63.13	17	63.65	62.90	1	21,942	0.00%
2021/05/12	8	67.91	12	66.66	63.50	-4	21,570	-0.02%
2021/05/11	6	67.95	2	68.20	67.00	4	20,854	0.02%
2021/05/10	32	71.20	52	72.29	74.00	-20	20,353	-0.10%
2021/05/07	0	0.00	1	67.30	67.30	-1	19,787	-0.01%
2021/05/06	1	61.70	1	61.20	61.20	0	19,751	0.00%
2021/05/05	4	64.43	1	67.00	62.80	3	19,622	0.02%
2021/05/04	1	60.50	7	62.91	64.40	-6	19,451	-0.03%
2021/05/03	12	67.33	13	67.21	67.00	-1	19,143	-0.01%
2021/04/29	4	70.55	12	69.98	69.00	-8	18,981	-0.04%
2021/04/28	8	70.59	4	70.33	69.60	4	18,872	0.02%
2021/04/27	14.5	72.87	0	0.00	72.10	14.5	18,631	0.08%
2021/04/26	4	76.00	76	77.17	75.40	-72	18,336	-0.39%
2021/04/23	15	74.96	18	75.27	74.40	-3	17,959	-0.02%
2021/04/22	50	75.03	34	76.53	72.60	16	17,593	0.09%
2021/04/21	18	73.36	9	73.06	73.40	9	17,087	0.05%
2021/04/20	22	72.45	22	72.52	73.00	0	16,800	0.00%
2021/04/19	94	70.63	76	71.16	70.00	18	16,096	0.11%
2021/04/16	53	70.23	47	69.56	71.10	6	15,114	0.04%
2021/04/15	7	64.54	3	64.97	64.70	4	14,251	0.03%
2021/04/14	23	62.42	64	62.32	63.70	-41	13,976	-0.29%
2021/04/13	17	67.12	16	67.23	65.60	1	13,548	0.01%
2021/04/12	2	66.70	7	66.56	66.70	-5	12,897	-0.04%
2021/04/09	23	62.67	26	62.18	60.70	-3	12,824	-0.02%
2021/04/08	38	66.63	10	66.39	64.00	28	12,398	0.23%
2021/04/07	4	63.05	9.6	63.08	64.20	-5.6	11,648	-0.05%
2021/04/06	8	58.18	9.7	58.61	58.40	-1.7	11,053	-0.02%
2021/04/01	119	59.06	113	59.26	58.20	6	10,491	0.06%	大買/大賣/
2021/03/31	53.1	56.44	53.6	56.14	57.40	-0.5	8,769	-0.01%
2021/03/30	32	49.49	52.4	49.32	52.20	-20.4	6,590	-0.31%
2021/03/29	1.1	47.84	22	47.99	47.50	-20.9	5,909	-0.35%
2021/03/26	13	47.33	7	47.35	47.45	6	5,852	0.10%
2021/03/25	4	46.89	0	0.00	47.00	4	5,689	0.07%
2021/03/23	1	44.85	0	45.00	44.65	1	5,427	0.02%
2021/03/22	1	45.00	5	44.80	45.10	-4	5,465	-0.07%
2021/03/19	0.2	44.50	0	0.00	44.50	0.2	5,708	0.00%
2021/03/18	0	0.00	2	45.00	45.00	-2	5,742	-0.03%
2021/03/17	0	0.00	4	46.38	45.15	-4	5,847	-0.07%
2021/03/16	5	45.82	0	0.00	46.50	5	5,917	0.08%
2021/03/15	1	45.50	2	45.20	45.50	-1	6,056	-0.02%
2021/03/12	1	44.75	0	0.00	44.60	1	6,178	0.02%
2021/03/11	4	44.50	2	44.45	44.60	2	6,587	0.03%
2021/03/10	0	0.00	25	43.99	43.90	-25	6,813	-0.37%
2021/03/09	20	44.37	0	0.00	43.80	20	7,223	0.28%
2021/03/04	1	45.30	0	0.00	45.00	1	7,367	0.01%
2021/03/03	3	45.22	2	44.50	46.20	1	7,644	0.01%
2021/03/02	3.2	46.95	1	47.45	46.30	2.2	7,592	0.03%
2021/02/26	4	46.75	5	47.37	47.35	-1	7,537	-0.01%
2021/02/25	0	0.00	3	47.43	46.90	-3	7,510	-0.04%
2021/02/24	1	46.90	11	46.95	46.70	-10	7,609	-0.13%
2021/02/23	1	46.50	2	46.40	46.65	-1	7,591	-0.01%
2021/02/22	5	47.28	14.1	47.34	47.45	-9.1	7,530	-0.12%
2021/02/19	0	0.00	20	46.12	47.45	-20	7,275	-0.27%
2021/02/18	23	46.55	20	46.60	46.85	3	7,114	0.04%
2021/02/17	10	46.07	0	0.00	46.15	10	7,002	0.14%
2021/02/05	0	0.00	1	44.25	44.20	-1	6,944	-0.01%
2021/02/02	1	43.60	0	0.00	43.75	1	6,955	0.01%
2021/02/01	1	42.20	5	42.20	42.55	-4	6,936	-0.06%
2021/01/29	15	44.60	0	0.00	43.10	15	6,909	0.22%
2021/01/27	2	45.60	0	0.00	45.45	2	6,841	0.03%
2021/01/26	0	0.00	7	44.55	44.70	-7	6,806	-0.10%
2021/01/22	1	44.30	1	43.90	44.65	0	6,759	0.00%
2021/01/21	3	45.40	1.5	44.10	44.05	1.5	6,733	0.02%
2021/01/20	9	46.27	4	46.40	45.10	5	6,699	0.07%
2021/01/19	5	46.90	1	46.85	46.10	4	6,581	0.06%
2021/01/18	2	46.00	3	46.13	46.10	-1	6,537	-0.02%
2021/01/15	5	47.22	4	47.86	47.30	1	6,465	0.02%
2021/01/14	1	47.55	0	0.00	48.20	1	6,337	0.02%
2021/01/12	3	46.00	0	0.00	46.15	3	6,067	0.05%
2021/01/11	3	47.25	3	47.40	47.50	0	5,985	0.00%
2021/01/07	0	0.00	3	45.75	45.80	-3	5,840	-0.05%
2021/01/06	0	0.00	1	45.80	45.65	-1	5,914	-0.02%
2021/01/04	10	48.05	16.3	47.65	47.65	-6.3	5,976	-0.11%
2020/12/31	15	47.30	15	47.49	47.45	0	5,860	0.00%
2020/12/30	3.3	46.37	3	46.40	46.70	0.3	5,800	0.01%
2020/12/29	10	46.62	19	46.27	46.20	-9	5,800	-0.16%
2020/12/28	3	46.52	3	46.63	46.65	0	5,771	0.00%
2020/12/25	2	46.85	2	46.30	46.40	0	5,712	0.00%
2020/12/24	0	0.00	1.1	46.60	46.75	-1.1	5,641	-0.02%
2020/12/23	1	46.10	23	46.15	46.20	-22	5,543	-0.40%
2020/12/22	15	46.05	7	45.06	44.90	8	5,383	0.15%
2020/12/17	0	0.00	1	45.00	45.00	-1	5,165	-0.02%
2020/12/16	0	0.00	4	45.42	45.30	-4	5,161	-0.08%
2020/12/15	23	45.40	15	45.17	45.15	8	5,109	0.16%
2020/12/11	10.5	47.86	0	0.00	46.95	10.5	4,843	0.22%
2020/12/10	6	48.08	0	0.00	48.25	6	4,790	0.13%
2020/12/09	19	51.03	9	50.84	51.00	10	4,654	0.21%
2020/12/08	13	50.03	0	0.00	50.20	13	4,480	0.29%
2020/12/07	32	50.62	20	50.74	50.80	12	4,324	0.28%
2020/12/04	19	48.79	13	49.08	48.75	6	3,916	0.15%
2020/12/03	6	48.06	11	47.77	47.50	-5	3,684	-0.14%
2020/12/02	7	46.03	2	45.75	46.45	5	3,307	0.15%
2020/12/01	4	45.04	1	44.90	45.50	3	3,232	0.09%
2020/11/30	3	45.40	0	0.00	45.20	3	3,333	0.09%
2020/11/27	22	46.01	13	46.43	45.75	9	3,579	0.25%
2020/11/24	1	43.90	3	43.95	43.90	-2	3,200	-0.06%
2020/11/23	5	45.01	3	44.70	44.80	2	3,145	0.06%
2020/11/20	0	0.00	15	43.25	43.70	-15	2,993	-0.50%
2020/11/17	3	42.70	0	0.00	42.35	3	2,936	0.10%
2020/11/16	0	0.00	2	42.00	42.05	-2	2,982	-0.07%
2020/11/12	5	42.90	0	0.00	42.55	5	3,059	0.16%
2020/11/11	3	42.55	10	42.83	42.80	-7	3,120	-0.22%
2020/11/10	0	0.00	2	42.55	42.50	-2	3,138	-0.06%
2020/11/06	10	42.30	0	0.00	41.90	10	3,206	0.31%
2020/11/05	3	41.88	0	0.00	41.80	3	3,263	0.09%
2020/11/04	3	41.80	0	0.00	41.70	3	3,371	0.09%
2020/11/03	2	41.73	5	41.80	41.65	-3	3,397	-0.09%
2020/10/30	3	41.80	0	0.00	41.40	3	3,457	0.09%
2020/10/29	3	42.22	0	0.00	42.20	3	3,572	0.08%
2020/10/26	1	44.00	53	44.05	43.90	-52	3,690	-1.41%
2020/10/23	9	44.12	1	43.95	43.95	8	3,731	0.21%
2020/10/22	17	43.56	5	43.50	43.50	12	3,787	0.32%
2020/10/19	2	45.75	0	0.00	45.65	2	3,768	0.05%
2020/10/15	1	46.50	0	0.00	46.10	1	3,764	0.03%
2020/10/14	14	46.65	2	46.68	46.50	12	3,768	0.32%
2020/10/13	38	46.14	2	45.78	45.85	36	3,693	0.97%
2020/10/07	1	44.90	0	0.00	44.55	1	3,507	0.03%
2020/10/06	0	0.00	2	44.10	44.10	-2	3,465	-0.06%
2020/09/28	1	41.20	0	0.00	41.70	1	4,303	0.02%
2020/09/18	0	0.00	41	45.14	45.20	-41	4,321	-0.95%
2020/09/11	3	43.50	0	0.00	43.10	3	4,186	0.07%
2020/09/08	1	45.50	9	45.38	44.75	-8	4,132	-0.19%
2020/09/07	8	44.80	33	45.22	44.75	-25	4,107	-0.61%
2020/09/04	31	44.51	0	0.00	44.90	31	4,073	0.76%
2020/09/03	30	46.09	1	45.25	45.50	29	4,036	0.72%
2020/09/02	25	45.00	25	47.12	46.60	0	3,899	0.00%
2020/08/26	1	43.55	0	0.00	43.60	1	3,725	0.03%
2020/08/20	7	43.55	1	42.05	42.55	6	3,846	0.16%
2020/08/13	12	46.45	6	46.03	45.95	6	3,628	0.17%
2020/08/12	0	0.00	2	45.38	45.15	-2	3,551	-0.06%
2020/08/11	3	45.13	0	0.00	44.95	3	3,516	0.09%
2020/08/06	0	0.00	1	46.50	46.00	-1	3,321	-0.03%
2020/08/04	5	47.80	7	48.01	47.00	-2	3,286	-0.06%
2020/08/03	1	45.90	8	46.48	46.40	-7	3,226	-0.22%
2020/07/31	1	46.20	6	46.60	46.30	-5	3,255	-0.15%
2020/07/30	1	45.10	4	45.45	46.00	-3	3,211	-0.09%
2020/07/29	0	0.00	8	44.66	44.95	-8	3,135	-0.26%
2020/07/28	0	0.00	5	45.33	42.70	-5	3,103	-0.16%
2020/07/27	0	0.00	1	43.95	44.00	-1	3,047	-0.03%
2020/07/23	0	0.00	4	44.95	44.20	-4	2,999	-0.13%
2020/07/22	0	0.00	4	44.75	44.60	-4	2,977	-0.13%
2020/07/20	6	43.15	0	0.00	43.25	6	2,928	0.20%
2020/07/17	1	42.75	2	43.10	43.00	-1	2,887	-0.03%
2020/07/15	10	41.72	0	0.00	41.70	10	2,861	0.35%
2020/07/13	8	43.40	0	0.00	43.80	8	2,906	0.28%
2020/07/10	20	43.97	2	43.70	43.70	18	2,895	0.62%
2020/07/09	13	46.90	10	47.12	45.55	3	2,814	0.11%
2020/07/08	12	47.88	11	47.26	47.45	1	2,649	0.04%
2020/07/07	8	44.12	9	44.79	45.35	-1	2,235	-0.04%
2020/07/06	0	0.00	2	41.00	41.25	-2	2,022	-0.10%
2020/07/03	8	40.86	2	40.50	40.85	6	1,990	0.30%
2020/07/01	0	0.00	2	39.20	39.30	-2	1,904	-0.11%
2020/06/24	0	0.00	5	39.00	38.75	-5	1,917	-0.26%
2020/06/22	0	0.00	10	39.20	38.70	-10	1,906	-0.52%
2020/06/19	5	39.25	0	0.00	39.20	5	1,867	0.27%
2020/06/17	10	38.41	0	0.00	38.45	10	1,857	0.54%
2020/06/11	0	0.00	8	39.10	38.20	-8	1,906	-0.42%
2020/06/08	2	39.65	0	0.00	39.55	2	1,954	0.10%
2020/06/05	1	39.25	1	40.10	40.10	0	1,936	0.00%
2020/06/03	8	38.48	0	0.00	38.75	8	2,000	0.40%
2020/05/28	1	39.40	0	0.00	38.95	1	1,932	0.05%
2020/05/19	1	35.60	0	0.00	35.50	1	1,830	0.05%
2020/05/05	0	0.00	10	36.15	36.30	-10	1,535	-0.65%
2020/05/04	0	0.00	20	36.25	36.25	-20	1,529	-1.31%
2020/04/29	0	0.00	12	37.23	37.30	-12	1,523	-0.79%
2020/04/28	0	0.00	11	36.91	36.85	-11	1,526	-0.72%
2020/04/22	10	34.70	10	35.70	35.60	0	1,564	0.00%
2020/04/17	13	38.28	1	37.60	37.25	12	1,546	0.78%
2020/04/16	6	36.58	0	0.00	36.90	6	1,458	0.41%
2020/04/15	9	35.53	0	0.00	35.60	9	1,428	0.63%
2020/04/09	1	34.80	3	34.70	34.15	-2	1,431	-0.14%
2020/04/08	4	34.76	1	34.90	34.95	3	1,466	0.20%
2020/04/07	11	34.45	0	0.00	34.35	11	1,448	0.76%
2020/04/01	3	32.70	0	0.00	33.05	3	1,427	0.21%
2020/03/20	0	0.00	2	28.50	29.15	-2	1,424	-0.14%
2020/03/19	0	0.00	8	27.30	27.20	-8	1,415	-0.57%
2020/03/18	1	30.85	0	0.00	30.20	1	1,403	0.07%
2020/03/16	0	0.00	1	35.00	32.25	-1	1,381	-0.07%
2020/03/13	0	0.00	5	34.40	35.00	-5	1,369	-0.37%
2020/03/12	0	0.00	4	39.55	38.20	-4	1,354	-0.30%
2020/03/10	0	0.00	3	42.05	42.20	-3	1,331	-0.23%
2020/03/09	6	44.99	2	44.55	43.40	4	1,310	0.31%
2020/03/05	1	41.95	0	0.00	42.00	1	1,213	0.08%
2020/03/04	0	0.00	1	41.05	41.45	-1	1,459	-0.07%
2020/03/03	1	41.75	0	0.00	41.40	1	1,469	0.07%
2020/02/24	0	0.00	1	42.80	42.80	-1	1,530	-0.07%
2020/02/20	1	44.10	34	44.30	44.10	-33	1,556	-2.12%
2020/02/19	1	42.35	0	0.00	42.20	1	1,519	0.07%
2020/02/13	0	0.00	1	41.55	41.50	-1	1,541	-0.06%
2020/02/11	1	41.05	0	0.00	40.95	1	1,578	0.06%
2020/02/06	33	42.47	0	0.00	42.60	33	1,591	2.07%
2020/02/04	2	40.35	0	0.00	41.45	2	1,628	0.12%
2020/02/03	0	0.00	2	39.68	40.00	-2	1,645	-0.12%
2020/01/31	0	0.00	1	41.10	41.20	-1	1,670	-0.06%
2020/01/30	0	0.00	2	41.43	41.45	-2	1,790	-0.11%
2020/01/14	1	46.40	1	46.40	46.20	0	1,813	0.00%
2020/01/13	6	46.05	1	46.35	46.20	5	1,884	0.27%
2020/01/10	0	0.00	1	46.10	46.10	-1	1,889	-0.05%
2020/01/09	0	0.00	1	46.25	46.10	-1	1,914	-0.05%
2020/01/06	0	0.00	1	47.00	46.50	-1	2,008	-0.05%
2020/01/03	4	47.43	0	0.00	47.20	4	2,008	0.20%
2019/12/31	2	47.00	1	47.10	46.75	1	1,935	0.05%
2019/12/27	10	47.56	1	47.50	47.55	9	1,933	0.47%
2019/12/26	0	0.00	1	47.20	47.25	-1	1,921	-0.05%
2019/12/24	3	47.32	2	47.20	47.00	1	1,937	0.05%
2019/12/19	4	46.58	0	0.00	46.50	4	1,906	0.21%
2019/12/17	1.4	46.85	0	0.00	46.85	1.4	1,952	0.07%
2019/12/16	1	46.40	0	0.00	46.80	1	1,961	0.05%
2019/12/09	0	0.00	3	47.45	47.30	-3	2,025	-0.15%
2019/12/06	2	47.53	1	47.35	47.10	1	2,110	0.05%
2019/12/03	5	47.05	4	46.65	46.65	1	2,211	0.05%
2019/12/02	1	46.80	0	0.00	46.40	1	2,217	0.05%
2019/11/29	18	49.45	17	49.73	48.35	1	2,186	0.05%
2019/11/26	3	47.75	0	0.00	47.25	3	2,061	0.15%
2019/11/20	0	0.00	2	46.80	46.75	-2	2,194	-0.09%
2019/11/19	1	48.00	0	0.00	47.45	1	2,202	0.05%
2019/11/18	1	47.70	7	47.85	47.95	-6	2,206	-0.27%
2019/11/15	3	47.23	0	0.00	47.45	3	2,238	0.13%
2019/11/13	1	46.80	0	0.00	46.65	1	2,240	0.04%
2019/11/08	2	46.90	0	0.00	47.05	2	2,247	0.09%
2019/11/06	0	0.00	1	47.05	46.60	-1	2,239	-0.04%
2019/11/05	1	47.20	1	47.40	47.20	0	2,238	0.00%
2019/11/04	3	47.22	0	0.00	47.15	3	2,240	0.13%
2019/10/28	0	0.00	2.5	49.02	48.35	-2.5	2,408	-0.11%
2019/10/23	1	49.40	0	0.00	49.15	1	2,286	0.04%
2019/10/21	1	48.65	0	0.00	49.20	1	2,288	0.04%
2019/10/18	3	49.05	6	49.00	48.85	-3	2,296	-0.13%
2019/10/15	0	0.00	3	51.47	51.10	-3	2,248	-0.13%
2019/10/14	0	0.00	4	50.70	50.40	-4	2,197	-0.18%
2019/10/09	4	49.85	0	0.00	49.60	4	2,173	0.18%
2019/10/08	9	49.36	1	49.55	49.20	8	2,168	0.37%
2019/10/04	7	50.23	0	0.00	50.40	7	2,244	0.31%
2019/10/03	7	49.46	0	0.00	50.10	7	2,228	0.31%
2019/10/02	1	49.55	0	0.00	49.60	1	2,229	0.04%
2019/09/27	4	48.38	0	0.00	48.60	4	2,287	0.17%
2019/09/25	3	49.90	0	0.00	50.40	3	2,273	0.13%
2019/09/23	4	51.03	19	50.82	50.80	-15	2,285	-0.66%
2019/09/20	1	50.90	4	51.18	51.00	-3	2,277	-0.13%
2019/09/19	11	49.82	0	0.00	50.40	11	2,242	0.49%
2019/09/18	10	50.10	0	0.00	50.10	10	2,222	0.45%
2019/09/16	5	50.40	0	0.00	50.40	5	2,237	0.22%
2019/09/12	3	52.40	0	0.00	51.40	3	2,244	0.13%
2019/09/11	0	0.00	5	52.20	51.80	-5	2,229	-0.22%
2019/09/10	4	51.58	21	51.42	51.30	-17	2,204	-0.77%
2019/09/09	2	53.00	1	53.50	52.80	1	2,163	0.05%
2019/09/06	0	0.00	3	52.40	51.80	-3	2,061	-0.15%
2019/09/05	2	52.00	0	0.00	51.80	2	1,994	0.10%
2019/09/04	50	51.72	0	0.00	51.70	50	1,959	2.55%
2019/09/03	0	0.00	1	50.80	50.80	-1	1,935	-0.05%
2019/09/02	0	0.00	1	51.90	51.50	-1	1,913	-0.05%
2019/08/30	0	0.00	3	52.03	50.90	-3	1,883	-0.16%
2019/08/29	2	51.00	0	0.00	51.30	2	1,798	0.11%
2019/08/28	0	0.00	5	49.60	49.60	-5	1,747	-0.29%
2019/08/27	1	49.90	0	0.00	49.95	1	1,732	0.06%
2019/08/26	2	50.30	1	50.10	49.90	1	1,703	0.06%
2019/08/23	0	0.00	12	50.90	50.80	-12	1,647	-0.73%
2019/08/20	1	49.40	17	49.41	49.50	-16	1,515	-1.06%
2019/08/16	0	0.00	20	47.60	47.50	-20	1,457	-1.37%
2019/08/15	0	0.00	44	46.25	46.20	-44	1,443	-3.05%
2019/08/14	0	0.00	1	47.05	46.95	-1	1,443	-0.07%
2019/08/07	1	47.10	0	0.00	47.00	1	1,402	0.07%
2019/08/02	15	47.67	1	47.60	47.30	14	1,407	0.99%
2019/08/01	31	49.35	0	0.00	49.45	31	1,378	2.25%
2019/07/31	19	49.78	0	0.00	49.70	19	1,375	1.38%
2019/07/30	13	52.62	12	53.75	52.00	1	1,298	0.08%
2019/07/29	0	0.00	1	50.60	51.80	-1	1,175	-0.09%
2019/07/26	1	50.70	0	0.00	51.30	1	1,160	0.09%
2019/07/23	0	0.00	1	50.90	50.40	-1	1,132	-0.09%
2019/07/22	1	50.90	0	0.00	51.00	1	1,122	0.09%
2019/07/19	1	49.70	6	51.03	51.20	-5	1,111	-0.45%
2019/07/18	0	0.00	6	49.00	49.20	-6	1,060	-0.57%
2019/07/17	0	0.00	7	49.73	49.55	-7	1,067	-0.66%
2019/07/16	1	50.60	0	0.00	49.95	1	1,086	0.09%
2019/07/11	2	50.10	1	50.30	50.30	1	1,112	0.09%
2019/07/10	1	49.30	1	49.20	49.60	0	1,085	0.00%
2019/07/05	1	48.10	1	49.20	48.20	0	1,087	0.00%
2019/07/04	0	0.00	1	48.50	48.50	-1	1,129	-0.09%
2019/07/02	0	0.00	4	47.83	48.20	-4	1,135	-0.35%
2019/07/01	0	0.00	8	48.00	48.00	-8	1,149	-0.70%
2019/06/24	11	45.79	0	0.00	45.80	11	1,230	0.89%
2019/06/20	0	0.00	1	45.40	45.60	-1	1,281	-0.08%
2019/05/23	0	0.00	1	46.60	44.50	-1	2,126	-0.05%
2019/05/21	1	45.25	0	0.00	45.75	1	2,226	0.04%
2019/05/20	0	0.00	1	44.05	44.20	-1	2,230	-0.04%
2019/05/14	1	45.05	0	0.00	46.60	1	2,434	0.04%
2019/05/03	0	0.00	1	49.40	50.20	-1	2,542	-0.04%
2019/04/29	1	50.50	0	0.00	48.10	1	2,845	0.04%
2019/04/22	0	0.00	1	52.70	52.70	-1	3,037	-0.03%
2019/04/19	1	50.70	0	0.00	50.80	1	3,017	0.03%
2019/04/17	2	51.65	0	0.00	51.40	2	3,023	0.07%
2019/04/15	5	51.32	0	0.00	51.00	5	2,996	0.17%
2019/04/12	0	0.00	1	51.90	50.90	-1	2,998	-0.03%
2019/04/11	3	52.73	0	0.00	52.30	3	2,988	0.10%
2019/04/10	5	54.90	7	54.77	54.00	-2	2,958	-0.07%
2019/04/09	1	53.40	1	53.90	53.90	0	2,891	0.00%
2019/04/08	3	53.53	1	53.20	53.40	2	2,873	0.07%
2019/03/29	2	51.90	0	0.00	51.80	2	2,776	0.07%
2019/03/28	1	51.80	4	52.00	51.40	-3	2,767	-0.11%
2019/03/26	1	51.70	0	0.00	52.00	1	2,714	0.04%
2019/03/25	1	50.90	1	51.50	51.00	0	2,657	0.00%
2019/03/22	1	55.00	0	0.00	52.50	1	2,627	0.04%
2019/03/21	0	0.00	13	53.20	53.60	-13	2,509	-0.52%
2019/03/20	0	0.00	5	52.18	53.00	-5	2,412	-0.21%
2019/03/19	15	52.16	0	0.00	51.90	15	2,367	0.63%
2019/03/18	1	49.10	0	0.00	49.20	1	2,145	0.05%
2019/03/15	0	0.00	2	48.20	48.25	-2	2,131	-0.09%
2019/03/04	0	0.00	2	47.45	47.90	-2	2,501	-0.08%
2019/02/25	0	0.00	3	48.15	48.15	-3	2,509	-0.12%
2019/02/22	2	49.40	0	0.00	48.45	2	2,497	0.08%
2019/02/21	5	48.54	2	48.60	49.80	3	2,425	0.12%
2019/02/18	2	46.93	0	0.00	46.60	2	2,297	0.09%
2019/02/13	2	47.48	4	48.55	48.60	-2	2,158	-0.09%
2019/02/12	6	46.77	2	45.00	47.45	4	2,079	0.19%
2019/01/30	1	46.25	0	0.00	46.10	1	2,009	0.05%
2019/01/29	0	0.00	1	46.85	46.50	-1	2,013	-0.05%
2019/01/28	4	47.60	4	47.75	47.75	0	2,005	0.00%
2019/01/25	1	48.45	0	0.00	47.50	1	2,017	0.05%
2019/01/24	0	0.00	2	47.85	47.50	-2	1,998	-0.10%
2019/01/23	0	0.00	2	46.80	46.90	-2	1,972	-0.10%
2019/01/22	1	47.50	0	0.00	47.50	1	1,954	0.05%
2019/01/21	2	49.33	11	48.59	48.15	-9	1,914	-0.47%
2019/01/18	2	46.00	0	0.00	46.80	2	1,678	0.12%
2019/01/17	1	46.80	0	0.00	44.00	1	1,608	0.06%
2019/01/16	1	43.90	5	43.19	45.20	-4	1,529	-0.26%
2019/01/15	0	0.00	1	41.35	41.85	-1	1,464	-0.07%
2019/01/10	10	42.10	0	0.00	41.95	10	1,493	0.67%
2019/01/09	1	41.20	1	42.20	42.20	0	1,493	0.00%
2018/12/20	1	39.75	0	0.00	39.20	1	1,569	0.06%
2018/12/14	1	41.40	0	0.00	41.40	1	1,594	0.06%
2018/12/13	3	42.50	0	0.00	42.50	3	1,606	0.19%
2018/12/03	2	48.85	12	49.14	48.45	-10	1,569	-0.64%
2018/11/30	2	48.03	2	48.00	48.45	0	1,534	0.00%
2018/11/29	11	48.15	2	48.63	49.20	9	1,471	0.61%
2018/11/28	1	43.80	2	44.15	45.40	-1	1,334	-0.07%
2018/11/22	0	0.00	9	40.05	39.25	-9	1,166	-0.77%
2018/11/19	0	0.00	1	37.90	38.40	-1	1,123	-0.09%
2018/11/15	1	36.15	0	0.00	36.10	1	1,137	0.09%
2018/11/12	0	0.00	10	36.55	36.25	-10	1,254	-0.80%
2018/10/05	13	39.29	0	0.00	39.30	13	1,232	1.05%
2018/10/03	1	43.50	0	0.00	42.80	1	1,210	0.08%
2018/10/02	3	44.80	0	0.00	44.60	3	1,206	0.25%
2018/09/26	2	45.00	0	0.00	44.80	2	1,231	0.16%
2018/09/20	2	43.73	0	0.00	43.80	2	1,259	0.16%
2018/09/19	0	0.00	1	45.00	44.65	-1	1,257	-0.08%
2018/09/18	1	43.80	0	0.00	43.40	1	1,254	0.08%
2018/09/14	2	45.05	3	45.70	45.75	-1	1,246	-0.08%
2018/09/13	3	44.63	4	45.56	45.00	-1	1,225	-0.08%
2018/09/12	4	44.40	0	0.00	44.35	4	1,221	0.33%
2018/08/27	0	0.00	25	53.32	53.50	-25	1,596	-1.57%
2018/08/21	3	50.15	0	0.00	51.20	3	1,803	0.17%
2018/08/20	22	52.55	0	0.00	51.80	22	1,809	1.22%
2018/08/16	0	0.00	1	58.70	58.70	-1	1,788	-0.06%
2018/08/15	1	59.00	1	58.80	59.20	0	1,797	0.00%
2018/08/10	1	62.50	0	0.00	62.50	1	1,825	0.05%
2018/07/02	4	63.28	4	62.95	62.90	0	2,495	0.00%
2018/06/15	0	0.00	1	67.40	66.90	-1	2,621	-0.04%
2018/06/12	1	72.10	1	72.00	70.70	0	2,696	0.00%
2018/06/05	1	67.80	1	69.50	67.70	0	2,852	0.00%
2018/06/04	0	0.00	1	68.20	67.40	-1	2,807	-0.04%
2018/06/01	0	0.00	1	65.40	65.40	-1	2,806	-0.04%
2018/05/31	0	0.00	1	68.40	66.60	-1	2,799	-0.04%
2018/05/30	1	65.00	0	0.00	65.20	1	2,739	0.04%
2018/05/29	1	65.60	0	0.00	65.20	1	2,724	0.04%
2018/05/28	0	0.00	3	62.83	64.00	-3	2,688	-0.11%
2018/05/25	2	61.05	1	61.00	61.20	1	2,701	0.04%
2018/05/24	1	60.70	3	60.30	60.30	-2	2,943	-0.07%
2018/05/23	2	60.50	2	59.50	59.50	0	2,988	0.00%
2018/05/22	3	61.10	0	0.00	60.20	3	3,062	0.10%
2018/05/21	0	0.00	8	61.20	61.20	-8	3,092	-0.26%
2018/05/18	5	60.50	2	59.50	59.50	3	3,116	0.10%
2018/05/17	5	60.40	5	60.00	60.00	0	3,163	0.00%
2018/05/16	3	59.50	3	61.40	61.90	0	3,175	0.00%
2018/05/15	5	60.00	0	0.00	58.90	5	3,205	0.16%
2018/05/11	0	0.00	18	59.32	59.30	-18	3,337	-0.54%
2018/05/10	15	58.77	0	0.00	58.80	15	3,370	0.44%
2018/05/09	3	57.23	1	58.60	56.90	2	3,412	0.06%
2018/05/08	3	58.30	7	58.20	58.10	-4	3,484	-0.11%
2018/05/07	0	0.00	2	57.40	57.30	-2	3,824	-0.05%
2018/05/03	2	56.10	0	0.00	56.10	2	4,106	0.05%
2018/04/26	6	56.70	0	0.00	55.60	6	4,058	0.15%
2018/04/25	2	57.00	3	57.33	58.00	-1	4,114	-0.02%
2018/04/24	2	54.75	0	0.00	54.70	2	4,081	0.05%
2018/04/23	2	58.25	0	0.00	57.00	2	4,040	0.05%
2018/04/11	0	0.00	4	68.70	69.00	-4	3,939	-0.10%
2018/04/10	1	71.20	0	0.00	69.60	1	4,012	0.02%
2018/04/09	0	0.00	1	69.60	71.40	-1	4,022	-0.02%
2018/03/29	0	0.00	2	72.15	70.70	-2	4,055	-0.05%
2018/03/26	2	71.95	0	0.00	71.30	2	4,127	0.05%
2018/03/22	0	0.00	10	74.00	74.00	-10	4,101	-0.24%
2018/03/15	1	75.80	1	74.20	76.70	0	3,974	0.00%
2018/03/13	4	73.95	1	72.60	74.00	3	3,780	0.08%
2018/03/08	7	69.94	0	0.00	70.10	7	3,757	0.19%
2018/03/05	5	72.80	0	0.00	71.80	5	3,774	0.13%
2018/02/26	0	0.00	1	73.60	74.30	-1	3,813	-0.03%
2018/02/23	1	73.00	0	0.00	72.50	1	3,599	0.03%
2018/02/21	1	71.10	0	0.00	70.90	1	3,585	0.03%
2018/02/07	0	0.00	1	70.40	70.00	-1	3,452	-0.03%
2018/01/30	5	76.50	6	78.67	75.30	-1	3,489	-0.03%
2018/01/26	0	0.00	31	68.76	68.90	-31	3,025	-1.02%
2018/01/25	0	0.00	2	66.40	65.50	-2	3,039	-0.07%
2018/01/22	2	66.20	0	0.00	66.20	2	3,276	0.06%
2018/01/19	0	0.00	5	70.54	67.20	-5	3,328	-0.15%
2018/01/18	1	68.10	0	0.00	68.10	1	3,280	0.03%
2018/01/15	14	66.90	10	68.07	67.30	4	3,555	0.11%
2018/01/09	4	65.15	0	0.00	65.00	4	4,237	0.09%
2018/01/08	7	67.00	0	0.00	65.00	7	4,420	0.16%
2018/01/04	8	67.70	22	68.99	67.70	-14	4,687	-0.30%
2018/01/03	0	0.00	1	64.10	64.50	-1	4,610	-0.02%
2018/01/02	2	63.20	0	0.00	64.10	2	4,629	0.04%