新唐 (4919)-凱基-雙和券商分點個股進出

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▲2.66%
1443人加入追蹤

立即追蹤
本地時間:14:30(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

新唐 (4919)籌碼相關－凱基-雙和券商分點個股進出

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

凱基-雙和券商分點個股進出
凱基-雙和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	1	95.40	0	0.00	93.90	1	7,978	0.01%
2024/11/21	1	94.72	4	96.25	94.80	-3	7,947	-0.04%
2024/11/20	2	93.05	3	92.30	92.90	-1	7,843	-0.01%
2024/11/19	3	93.53	1	92.90	93.70	2	7,810	0.03%
2024/11/18	3	94.93	2	93.95	93.60	1	7,793	0.01%
2024/11/15	1	96.60	1	96.60	96.60	0	7,724	0.00%
2024/11/14	9	98.67	17	98.82	98.50	-8	7,639	-0.10%
2024/11/13	7	93.50	7	93.61	95.90	0	7,230	0.00%
2024/11/12	5	88.32	1	88.90	88.00	4	7,094	0.06%
2024/11/11	2	91.85	1	91.70	91.60	1	7,048	0.01%
2024/11/08	0	94.10	2	93.60	93.40	-2	7,016	-0.03%
2024/11/07	4	92.45	0	0.00	92.10	4	6,940	0.06%
2024/11/06	9	92.07	5	92.30	92.10	4	6,923	0.06%
2024/11/05	5	96.62	6	96.05	96.10	-1	6,732	-0.01%
2024/11/04	10	97.27	5	97.36	94.80	5	6,631	0.08%
2024/11/01	7	101.64	10	101.75	102.50	-3	6,380	-0.05%
2024/10/30	18	105.11	8	105.56	101.00	10	6,159	0.16%
2024/10/29	15	98.94	21	100.86	103.00	-6	5,205	-0.12%
2024/10/28	2	98.30	0	0.00	94.00	2	4,467	0.04%
2024/10/25	26.2	95.51	27	97.46	97.70	-0.8	4,153	-0.02%
2024/10/24	15	93.45	16	93.06	94.10	-1	3,252	-0.03%
2024/10/21	0	84.80	1	84.90	85.20	-1	3,049	-0.03%
2024/10/18	1	83.51	0	0.00	83.20	1	3,093	0.03%
2024/10/17	0	85.60	1	85.70	85.60	-1	3,106	-0.03%
2024/10/16	1	84.00	0	0.00	83.80	1	3,096	0.03%
2024/10/15	1	86.50	0	0.00	84.60	1	3,082	0.03%
2024/09/27	0	85.40	0	0.00	87.60	0	3,175	0.00%
2024/09/26	4	83.30	4	82.20	82.20	0	3,212	0.00%
2024/09/25	4	80.90	4	82.00	82.00	0	3,261	0.00%
2024/09/20	0	82.30	0	0.00	81.80	0	3,383	0.00%
2024/09/18	1	80.60	0	0.00	78.90	1	3,546	0.03%
2024/09/13	4	80.50	5	80.60	80.80	-1	3,651	-0.03%
2024/09/11	4	79.50	4	78.50	78.50	0	3,685	0.00%
2024/09/10	0	79.50	0	0.00	78.40	0	3,726	0.00%
2024/09/09	1	78.20	0	0.00	80.90	1	3,714	0.03%
2024/09/04	3	80.57	0	0.00	81.80	3	3,721	0.08%
2024/09/03	1	86.10	0	0.00	85.20	1	3,704	0.03%
2024/08/22	1	88.10	1	88.90	87.90	0	3,789	0.00%
2024/08/21	1	87.20	0	0.00	87.20	1	3,792	0.03%
2024/08/19	0	0.00	1	86.50	87.60	-1	3,759	-0.03%
2024/08/14	0	86.40	1	84.70	85.70	-1	3,772	-0.03%
2024/08/12	2	83.30	0	0.00	83.80	2	3,727	0.05%
2024/08/09	1	82.20	1	82.90	81.20	0	3,688	0.00%
2024/08/06	2	81.61	0	0.00	81.50	2	3,419	0.06%
2024/08/05	0.3	90.50	0	0.00	90.50	0.3	3,270	0.01%
2024/08/02	1.5	103.00	0	0.00	100.50	1.5	3,266	0.05%
2024/08/01	1.2	107.13	0	0.00	108.00	1.2	3,204	0.04%
2024/07/31	0	106.00	0	0.00	105.00	0	3,270	0.00%
2024/07/30	0	111.50	1	109.50	109.50	-1	3,225	-0.03%
2024/07/29	1	113.50	0	0.00	113.00	1	3,220	0.03%
2024/07/22	1.1	114.26	0	0.00	115.00	1.1	3,223	0.03%
2024/07/19	2	119.25	2.8	120.21	118.50	-0.8	3,193	-0.03%
2024/07/18	5	121.00	0	0.00	121.00	5	3,175	0.16%
2024/07/16	0	0.00	6	124.00	124.00	-6	3,153	-0.19%
2024/07/09	6	123.25	0	0.00	124.00	6	3,342	0.18%
2024/07/08	3	125.17	0	0.00	124.00	3	3,313	0.09%
2024/07/03	1	126.50	1	126.00	126.50	0	3,131	0.00%
2024/07/02	0	0.00	1	126.50	126.50	-1	3,033	-0.03%
2024/07/01	1	123.50	1	124.00	124.50	0	2,893	0.00%
2024/06/28	5	127.10	4	128.63	128.00	1	2,765	0.04%
2024/06/26	2	131.00	0	0.00	130.00	2	2,515	0.08%
2024/06/20	0	0.00	2	127.25	127.50	-2	2,130	-0.09%
2024/06/12	0.4	126.00	2	125.00	125.00	-1.6	2,110	-0.08%
2024/06/07	2	124.00	0	0.00	123.50	2	2,092	0.10%
2024/06/05	1	126.00	1	124.50	124.50	0	2,100	0.00%
2024/05/31	0	0.00	1	127.50	128.00	-1	2,163	-0.05%
2024/05/29	1	132.50	1	128.50	128.50	0	2,177	0.00%
2024/05/28	0	0.00	2	128.50	131.50	-2	2,142	-0.09%
2024/05/23	2	126.50	0	0.00	126.00	2	2,053	0.10%
2024/05/16	0	0.00	1	124.00	124.50	-1	2,065	-0.05%
2024/05/13	0	0.00	0.4	122.00	122.50	-0.4	2,115	-0.02%
2024/05/09	0	0.00	0.1	122.50	122.50	-0.1	2,111	0.00%
2024/05/07	3.1	124.99	0	0.00	126.00	3.1	2,083	0.15%
2024/04/30	0.1	130.50	1	129.00	129.50	-1	1,963	-0.05%
2024/04/29	1.4	133.00	0	0.00	130.50	1.4	1,951	0.07%
2024/04/25	1	129.50	0	0.00	127.50	1	1,914	0.05%
2024/04/24	0	130.00	4	131.00	131.50	-4	1,911	-0.21%
2024/04/22	0	0.00	0.1	128.68	127.50	-0.1	1,914	-0.01%
2024/04/19	0	0.00	2	130.50	127.00	-2	1,898	-0.11%
2024/04/18	0	0.00	1	132.00	132.50	-1	1,831	-0.05%
2024/04/17	1	129.50	0	0.00	129.00	1	1,775	0.06%
2024/04/15	1.3	129.10	1	130.00	129.00	0.3	1,793	0.01%
2024/04/12	0	0.00	5	128.80	129.50	-5	1,774	-0.28%
2024/04/11	0.3	127.00	0	0.00	127.50	0.3	1,797	0.01%
2024/04/10	3	128.67	0	0.00	127.50	3	1,826	0.16%
2024/04/09	0	0.00	1	126.00	127.00	-1	1,824	-0.05%
2024/04/08	0.4	127.00	0	0.00	126.00	0.4	1,836	0.02%
2024/04/03	0.3	127.00	0	0.00	127.00	0.3	1,836	0.01%
2024/04/02	0.3	127.00	0	0.00	126.50	0.3	1,884	0.01%
2024/03/27	0	0.00	0.1	125.00	123.50	-0.1	1,845	-0.01%
2024/03/22	1	122.50	0	0.00	123.50	1	1,847	0.05%
2024/03/20	3	123.67	0	0.00	123.00	3	1,956	0.15%
2024/03/18	0	0.00	13	120.23	121.50	-13	2,013	-0.65%
2024/03/14	0	0.00	1	122.50	122.50	-1	2,013	-0.05%
2024/03/11	1	126.00	1	125.00	125.00	0	2,118	0.00%
2024/03/07	1	125.50	0	0.00	125.50	1	2,176	0.05%
2024/03/06	2	128.00	1	127.00	127.00	1	2,210	0.05%
2024/03/05	0	0.00	4	131.00	128.50	-4	2,317	-0.17%
2024/03/04	1	129.50	3	131.67	129.50	-2	2,578	-0.08%
2024/02/29	2	128.00	0	0.00	129.00	2	2,825	0.07%
2024/02/27	1	132.50	1	129.00	128.50	0	2,883	0.00%
2024/02/26	1	130.00	1	129.50	129.50	0	2,944	0.00%
2024/02/23	1	132.00	1	131.00	131.00	0	3,044	0.00%
2024/02/22	1	132.50	4	131.00	131.00	-3	3,060	-0.10%
2024/02/21	0	0.00	1	131.00	131.00	-1	3,088	-0.03%
2024/02/19	1	129.50	1	131.50	132.50	0	3,190	0.00%
2024/02/16	1	128.50	0	0.00	128.50	1	3,428	0.03%
2024/02/15	2	129.00	0	0.00	128.50	2	3,434	0.06%
2024/01/31	0	130.00	0	0.00	128.50	0	3,460	0.00%
2024/01/26	0	130.50	0	0.00	129.50	0	3,572	0.00%
2024/01/22	0	0.00	1	134.00	133.50	-1	3,639	-0.03%
2024/01/19	1	132.00	1	132.50	132.50	0	3,646	0.00%
2024/01/17	4.5	131.22	1	134.00	130.00	3.5	3,651	0.10%
2024/01/16	0	0.00	2	135.00	135.50	-2	3,627	-0.06%
2024/01/12	0.5	135.50	0	0.00	134.50	0.5	3,671	0.01%
2024/01/09	7.5	135.14	0	0.00	135.00	7.5	3,800	0.20%
2024/01/05	2	139.25	0	0.00	139.50	2	3,835	0.05%
2024/01/04	1	141.00	0	0.00	141.00	1	3,817	0.03%
2024/01/03	0.1	141.00	0	0.00	142.00	0.1	3,801	0.00%
2024/01/02	1	140.50	0	0.00	141.50	1	3,795	0.03%
2023/12/29	1.1	140.18	0	0.00	142.00	1.1	3,793	0.03%
2023/12/28	4.4	142.63	2	143.00	142.00	2.4	3,785	0.06%
2023/12/25	0	0.00	0.5	139.50	140.00	-0.5	3,726	-0.01%
2023/12/21	2	138.75	1	137.00	137.50	1	3,727	0.03%
2023/12/19	0.1	140.00	1	139.50	139.00	-0.9	3,752	-0.02%
2023/12/18	4.1	138.30	3	139.17	137.50	1.1	3,749	0.03%
2023/12/14	0.2	147.50	1	148.00	148.50	-0.8	3,738	-0.02%
2023/12/12	0	0.00	4.1	144.50	145.00	-4.1	3,705	-0.11%
2023/12/08	0.3	143.00	0	0.00	143.00	0.3	3,889	0.01%
2023/12/05	0	0.00	1	147.50	146.00	-1	3,838	-0.03%
2023/12/04	1	150.50	1	150.00	149.50	0	3,806	0.00%
2023/12/01	0	0.00	1	150.00	149.50	-1	3,798	-0.03%
2023/11/29	3	149.17	3	149.16	149.50	0	3,692	0.00%
2023/11/28	1	144.00	0	0.00	144.00	1	3,441	0.03%
2023/11/27	1	144.50	6.2	142.43	141.50	-5.2	3,349	-0.15%
2023/11/24	0	0.00	2	142.50	139.00	-2	3,216	-0.06%
2023/11/21	0	0.00	2	138.00	138.00	-2	3,036	-0.07%
2023/11/20	5	139.10	4	139.38	138.50	1	3,037	0.03%
2023/11/17	1	137.50	3	138.67	138.50	-2	3,057	-0.07%
2023/11/16	4	137.00	2	137.53	136.50	2	3,041	0.06%
2023/11/15	2	135.75	8	137.19	138.00	-6	3,016	-0.20%
2023/11/10	0	0.00	0.3	130.00	131.00	-0.3	2,750	-0.01%
2023/11/08	0	0.00	10	130.00	131.00	-10	2,786	-0.36%
2023/11/07	10	130.50	0	0.00	130.50	10	2,781	0.36%
2023/11/06	1	128.00	0	0.00	128.50	1	2,818	0.04%
2023/11/02	1	130.50	0	0.00	131.00	1	2,812	0.04%
2023/10/31	0	0.00	5	129.50	127.00	-5	2,866	-0.17%
2023/10/30	5	128.00	0	0.00	128.00	5	2,994	0.17%
2023/10/24	0	0.00	1	129.00	130.00	-1	3,591	-0.03%
2023/10/23	1	128.00	0	0.00	128.00	1	3,647	0.03%
2023/10/20	2	132.25	1	131.50	132.50	1	3,681	0.03%
2023/10/18	5	132.10	0	0.00	130.00	5	3,850	0.13%
2023/10/17	1	130.00	1	130.50	130.00	0	3,988	0.00%
2023/09/27	0	0.00	1	123.00	124.50	-1	4,946	-0.02%
2023/09/22	0	0.00	1	126.00	128.00	-1	5,066	-0.02%
2023/09/15	0	0.00	2	132.75	132.50	-2	5,003	-0.04%
2023/09/14	0	0.00	2	132.50	132.00	-2	4,990	-0.04%
2023/09/13	2	132.00	0	0.00	130.00	2	4,971	0.04%
2023/09/12	1	127.50	1	129.00	128.50	0	4,885	0.00%
2023/09/11	0	0.00	1	127.50	126.50	-1	4,966	-0.02%
2023/09/06	0	0.00	1	127.50	129.00	-1	5,233	-0.02%
2023/09/05	1	127.00	3	128.00	128.50	-2	5,203	-0.04%
2023/09/04	1	122.50	0	0.00	123.50	1	5,169	0.02%
2023/09/01	0	0.00	2	123.50	123.50	-2	5,171	-0.04%
2023/08/31	1	122.50	0	0.00	123.50	1	5,189	0.02%
2023/08/24	2	119.50	0	0.00	120.50	2	5,383	0.04%
2023/08/23	1	118.00	19.1	120.01	121.50	-18.1	5,455	-0.33%
2023/08/22	0	0.00	1	120.50	120.00	-1	5,447	-0.02%
2023/08/21	1	122.50	0	0.00	121.50	1	5,471	0.02%
2023/08/18	1	127.00	0	0.00	125.00	1	5,494	0.02%
2023/08/15	2	126.00	1	125.00	125.00	1	5,599	0.02%
2023/08/14	0	0.00	2	121.75	125.50	-2	5,696	-0.04%
2023/08/10	0	0.00	1	125.00	124.50	-1	5,803	-0.02%
2023/08/08	2	129.50	3	129.50	130.00	-1	5,864	-0.02%
2023/08/07	1	128.00	0	0.00	129.00	1	5,915	0.02%
2023/08/04	0.3	126.50	0	0.00	126.50	0.3	5,943	0.01%
2023/08/02	8	126.81	12	130.83	126.50	-4	6,058	-0.07%
2023/08/01	7	140.00	6	135.00	133.00	1	6,000	0.02%
2023/07/31	10.2	139.11	2	138.50	140.00	8.2	5,836	0.14%
2023/07/28	0.3	142.50	3	141.50	142.00	-2.7	5,698	-0.05%
2023/07/27	2	139.50	4	139.00	139.50	-2	5,616	-0.04%
2023/07/26	3	137.83	1	137.00	136.50	2	5,628	0.04%
2023/07/25	3	140.33	2	139.75	139.00	1	5,618	0.02%
2023/07/24	2	140.00	0	0.00	140.00	2	5,584	0.04%
2023/07/21	1	139.00	3.1	139.66	140.00	-2.1	5,630	-0.04%
2023/07/20	8.1	143.20	9.1	145.48	142.00	-1	5,673	-0.02%
2023/07/19	6.1	142.44	4	142.63	141.50	2.1	5,475	0.04%
2023/07/18	3	141.00	1	140.50	141.00	2	5,344	0.04%
2023/07/17	1	137.00	1	137.00	138.00	0	5,173	0.00%
2023/07/14	1	138.00	1	137.00	137.00	0	5,169	0.00%
2023/07/13	1	132.50	1	134.00	133.00	0	5,120	0.00%
2023/07/12	3	132.50	3	131.50	131.50	0	5,077	0.00%
2023/07/11	7	133.00	3	133.50	133.50	4	5,062	0.08%
2023/07/10	3	131.17	0	0.00	131.00	3	5,068	0.06%
2023/07/07	1	131.00	3	131.33	131.00	-2	5,071	-0.04%
2023/07/06	1	138.00	0	0.00	134.00	1	5,046	0.02%
2023/07/05	9	137.67	2	135.50	136.00	7	4,982	0.14%
2023/07/04	1	133.00	8	134.13	135.50	-7	4,758	-0.15%
2023/06/29	0	0.00	3	127.50	128.00	-3	4,822	-0.06%
2023/06/27	10	130.15	10	128.50	128.00	0	5,056	0.00%
2023/06/20	1	129.50	1	129.50	129.50	0	5,593	0.00%
2023/06/16	10	132.25	10	132.00	131.50	0	5,638	0.00%
2023/06/15	0.1	134.00	1	134.00	134.00	-0.9	5,682	-0.02%
2023/06/14	1	130.50	0.3	132.00	130.50	0.7	5,637	0.01%
2023/06/13	3	135.17	1	135.50	135.00	2	5,582	0.04%
2023/06/12	1	130.50	0	0.00	130.50	1	5,487	0.02%
2023/06/05	0	0.00	2	129.75	130.00	-2	5,624	-0.04%
2023/06/01	13	127.50	13	127.08	127.00	0	5,927	0.00%
2023/05/31	0	0.00	1	129.00	129.00	-1	6,015	-0.02%
2023/05/30	2	129.75	0	0.00	129.00	2	6,057	0.03%
2023/05/26	3	126.00	3	125.50	125.50	0	6,126	0.00%
2023/05/25	3	125.00	3	126.00	125.50	0	6,300	0.00%
2023/05/24	4	124.13	1	125.00	124.50	3	6,388	0.05%
2023/05/22	11	126.50	13	127.00	127.00	-2	6,636	-0.03%
2023/05/19	2	126.00	0	0.00	126.00	2	6,787	0.03%
2023/05/18	3	126.33	0	0.00	125.50	3	6,762	0.04%
2023/05/17	3.1	123.01	3	123.00	123.00	0.1	6,795	0.00%
2023/05/15	2	123.00	0	0.00	122.50	2	6,814	0.03%
2023/05/10	0.1	126.50	4	126.00	129.50	-4	7,124	-0.06%
2023/05/09	11	128.14	10	126.85	126.50	1	7,217	0.01%
2023/05/03	5.1	131.01	0	0.00	133.50	5.1	8,266	0.06%
2023/05/02	4	131.13	13	131.50	131.00	-9	8,292	-0.11%
2023/04/28	1	131.50	8	132.31	133.00	-7	8,374	-0.08%
2023/04/27	1.3	130.24	1	129.50	129.50	0.3	8,347	0.00%
2023/04/26	1	125.50	1.6	126.15	130.50	-0.6	8,364	-0.01%
2023/04/25	19.2	130.23	1.2	131.37	130.00	18.1	8,288	0.22%
2023/04/24	0.1	140.00	0	0.00	139.00	0.1	8,236	0.00%
2023/04/21	0.1	142.00	2.1	139.72	139.00	-2	8,332	-0.02%
2023/04/19	0.1	144.50	0.3	144.00	143.50	-0.2	8,468	0.00%
2023/04/17	0	0.00	1	149.50	149.00	-1	8,406	-0.01%
2023/04/14	1	148.50	0	0.00	148.50	1	8,401	0.01%
2023/04/12	3	150.50	0	0.00	150.00	3	8,401	0.04%
2023/04/11	1	150.50	2	150.25	150.00	-1	8,409	-0.01%
2023/04/10	1	149.00	3	149.67	149.00	-2	8,400	-0.02%
2023/04/07	2	147.50	2	148.25	147.50	0	8,363	0.00%
2023/04/06	0.1	147.00	0	0.00	148.00	0.1	8,373	0.00%
2023/03/31	3	149.33	2	149.75	149.50	1	8,403	0.01%
2023/03/30	0	0.00	0.2	148.50	148.50	-0.2	8,360	0.00%
2023/03/29	0	0.00	1	146.00	143.00	-1	8,337	-0.01%
2023/03/28	2.2	147.82	10	148.10	146.00	-7.8	8,476	-0.09%
2023/03/27	2	152.00	0	0.00	151.50	2	8,360	0.02%
2023/03/24	1	156.50	11	157.64	155.50	-10	8,339	-0.12%
2023/03/23	12	159.54	12	158.04	159.50	0	8,267	0.00%
2023/03/22	1	150.00	7.6	148.73	150.00	-6.6	7,933	-0.08%
2023/03/21	0	0.00	3	147.33	147.00	-3	7,914	-0.04%
2023/03/20	28	147.98	27	146.00	148.00	1	7,914	0.01%
2023/03/16	1	144.00	0	0.00	144.50	1	8,098	0.01%
2023/03/15	26	147.00	26.1	149.50	147.00	-0.1	8,154	0.00%
2023/03/14	2.1	146.27	1	147.00	147.00	1.1	8,204	0.01%
2023/03/13	1.6	143.50	0.1	142.00	145.50	1.5	8,335	0.02%
2023/03/10	0.2	146.98	0	0.00	145.00	0.2	8,362	0.00%
2023/03/09	1	148.50	1	148.00	148.50	0	8,462	0.00%
2023/03/08	2	148.25	0	0.00	150.00	2	8,439	0.02%
2023/03/07	4	148.25	2	148.50	148.50	2	8,528	0.02%
2023/03/06	6	155.35	5	154.70	151.50	1	8,498	0.01%
2023/03/03	2	151.00	6	150.67	150.50	-4	8,334	-0.05%
2023/03/02	4	148.13	3	149.67	148.00	1	8,660	0.01%
2023/03/01	3	148.50	7	149.64	149.50	-4	8,852	-0.05%
2023/02/24	6	149.58	4	149.75	147.50	2	9,086	0.02%
2023/02/23	2.2	148.41	4	146.00	149.50	-1.8	9,028	-0.02%
2023/02/22	3	142.50	0	0.00	142.50	3	9,014	0.03%
2023/02/21	1	143.50	2	145.25	145.50	-1	9,132	-0.01%
2023/02/20	13	144.62	2	143.50	143.50	11	9,533	0.12%
2023/02/17	4.1	143.50	1	144.50	144.50	3.1	9,521	0.03%
2023/02/16	1	147.00	1	146.00	149.00	0	9,440	0.00%
2023/02/15	6	147.33	11	146.59	145.00	-5	9,608	-0.05%
2023/02/10	1	149.50	1.4	147.86	147.50	-0.4	9,660	0.00%
2023/02/09	3	152.00	0	0.00	150.50	3	9,805	0.03%
2023/02/08	1	154.50	4	152.63	154.00	-3	9,831	-0.03%
2023/02/07	3	146.50	2	146.75	148.50	1	9,742	0.01%
2023/02/06	3	147.50	4	148.13	148.50	-1	9,772	-0.01%
2023/02/03	1	148.00	1	149.00	151.50	0	9,674	0.00%
2023/02/02	8	147.56	7	148.07	147.00	1	9,537	0.01%
2023/02/01	2	135.00	7	138.36	142.00	-5	9,089	-0.06%
2023/01/31	3.5	129.07	6	128.75	129.50	-2.5	8,855	-0.03%
2023/01/30	10.1	129.90	9	130.39	130.50	1.1	8,906	0.01%
2023/01/16	0	0.00	1	125.50	125.50	-1	8,966	-0.01%
2023/01/13	0	0.00	2	126.00	124.00	-2	8,992	-0.02%
2023/01/12	0	0.00	2	127.00	125.50	-2	9,057	-0.02%
2023/01/11	0	0.00	5	125.00	125.50	-5	9,041	-0.06%
2023/01/10	0	0.00	1.1	124.45	123.50	-1.1	9,085	-0.01%
2023/01/09	0	0.00	10	122.40	123.50	-10	9,169	-0.11%
2023/01/06	1	115.50	0	0.00	118.00	1	9,206	0.01%
2022/12/30	1	116.00	0	0.00	115.00	1	9,554	0.01%
2022/12/29	0	0.00	1	112.50	116.50	-1	9,620	-0.01%
2022/12/28	1	114.50	0	0.00	114.00	1	9,815	0.01%
2022/12/27	0	0.00	1	118.00	118.00	-1	9,880	-0.01%
2022/12/23	8	116.88	3	116.17	117.00	5	10,116	0.05%
2022/12/21	3	120.00	3	120.50	120.00	0	10,261	0.00%
2022/12/20	9	120.72	5	120.90	118.50	4	10,300	0.04%
2022/12/16	3	120.17	0	0.00	121.00	3	10,373	0.03%
2022/12/15	1	125.50	1	124.00	123.50	0	10,490	0.00%
2022/12/14	0	0.00	1	125.00	125.00	-1	10,525	-0.01%
2022/12/12	2	122.00	1	121.50	122.00	1	10,622	0.01%
2022/12/09	2	124.25	0	0.00	121.50	2	10,681	0.02%
2022/12/08	0	0.00	2	122.00	124.00	-2	10,619	-0.02%
2022/12/07	1	118.50	0	0.00	118.50	1	10,585	0.01%
2022/12/05	4	127.00	3	126.50	127.00	1	10,858	0.01%
2022/12/02	1	124.50	0	0.00	124.50	1	10,783	0.01%
2022/12/01	1	124.50	0.1	123.50	123.50	1	10,825	0.01%
2022/11/28	1	122.00	1	120.00	122.00	0	10,869	0.00%
2022/11/25	3	120.83	1	122.02	120.00	2	10,880	0.02%
2022/11/24	3.1	124.11	8	126.50	123.50	-4.9	10,847	-0.04%
2022/11/23	3	123.50	8.1	123.31	122.50	-5.1	10,472	-0.05%
2022/11/22	2	121.50	1	122.50	122.00	1	10,331	0.01%
2022/11/21	0	0.00	1	119.00	118.00	-1	10,324	-0.01%
2022/11/18	2	116.25	3	116.50	115.50	-1	10,538	-0.01%
2022/11/17	7	121.93	3	121.83	121.00	4	10,446	0.04%
2022/11/16	3	120.00	13	120.27	123.00	-10	10,300	-0.10%
2022/11/15	2	114.50	1	112.50	116.00	1	9,870	0.01%
2022/11/14	1	110.00	1	110.50	111.00	0	10,112	0.00%
2022/11/11	0	0.00	4	115.75	109.50	-4	10,391	-0.04%
2022/11/09	1	109.50	3	109.33	109.50	-2	10,425	-0.02%
2022/11/08	3	109.17	3	110.33	107.50	0	10,680	0.00%
2022/11/07	1	105.00	6	106.67	107.50	-5	10,829	-0.05%
2022/11/04	0	0.00	3	111.00	111.00	-3	10,661	-0.03%
2022/11/03	3	109.00	2	108.50	110.50	1	10,550	0.01%
2022/11/02	3	107.17	9	107.56	107.00	-6	10,464	-0.06%
2022/11/01	1	104.00	3	103.50	104.00	-2	10,460	-0.02%
2022/10/31	4	103.13	1	103.00	102.50	3	10,606	0.03%
2022/10/28	4	102.38	0	0.00	102.50	4	10,684	0.04%
2022/10/27	5	99.54	2	99.60	101.50	3	10,623	0.03%
2022/10/25	2	97.05	2	97.95	97.30	0	10,521	0.00%
2022/10/21	0.2	96.75	2	95.40	95.00	-1.8	10,508	-0.02%
2022/10/20	1	98.10	1	98.70	98.40	0	10,537	0.00%
2022/10/18	5	103.10	2	102.00	100.50	3	10,864	0.03%
2022/10/17	2	99.65	1	100.50	103.00	1	11,816	0.01%
2022/10/13	1.2	97.48	2	99.20	94.10	-0.8	12,329	-0.01%
2022/10/12	5	104.90	0	0.00	104.00	5	12,291	0.04%
2022/10/11	1	108.00	2	107.50	107.00	-1	12,413	-0.01%
2022/10/07	3	114.00	3	113.50	113.00	0	12,607	0.00%
2022/10/06	0	0.00	2.1	114.46	115.50	-2.1	13,015	-0.02%
2022/10/05	3	115.83	7	114.29	113.00	-4	13,248	-0.03%
2022/10/04	4	110.50	1	110.00	110.00	3	13,313	0.02%
2022/10/03	5	106.30	4	107.75	107.50	1	13,402	0.01%
2022/09/30	3	103.33	1	102.00	108.00	2	13,595	0.01%
2022/09/29	2	104.25	2	106.25	104.50	0	13,715	0.00%
2022/09/28	3	106.00	2	107.50	105.00	1	13,911	0.01%
2022/09/27	4	110.13	1	113.50	113.50	3	14,330	0.02%
2022/09/26	2.2	110.50	1	115.00	108.50	1.2	14,738	0.01%
2022/09/23	7	118.43	0	0.00	117.00	7	15,029	0.05%
2022/09/22	6	124.00	2	124.50	124.00	4	15,066	0.03%
2022/09/21	1	123.00	1	123.50	124.00	0	15,104	0.00%
2022/09/20	0	0.00	1	122.50	122.50	-1	15,196	-0.01%
2022/09/19	1	121.00	0	0.00	120.50	1	15,291	0.01%
2022/09/15	1	123.00	1	121.00	120.00	0	15,554	0.00%
2022/09/13	3	123.33	1	124.00	122.50	2	15,748	0.01%
2022/09/12	0	0.00	1	119.50	118.50	-1	15,530	-0.01%
2022/09/08	2	114.50	2	116.25	117.50	0	15,711	0.00%
2022/09/07	2	115.00	1	114.50	115.00	1	15,940	0.01%
2022/09/06	4.1	111.93	0	0.00	113.00	4.1	16,010	0.03%
2022/09/05	1	124.00	1	122.00	118.50	0	15,932	0.00%
2022/09/02	2	123.50	1	122.00	122.00	1	15,939	0.01%
2022/09/01	0.1	122.50	0	0.00	121.00	0.1	16,062	0.00%
2022/08/30	7	122.71	5	122.50	122.50	2	16,552	0.01%
2022/08/29	1	122.50	1	122.50	123.00	0	17,208	0.00%
2022/08/26	11	128.95	6	128.08	126.50	5	17,514	0.03%
2022/08/25	5	127.90	8	128.50	127.50	-3	17,347	-0.02%
2022/08/24	1	122.00	2	121.50	123.00	-1	17,193	-0.01%
2022/08/23	1	121.50	1	121.00	121.50	0	17,543	0.00%
2022/08/22	2	125.50	3	125.00	123.50	-1	17,678	-0.01%
2022/08/19	5.1	126.02	19	126.21	125.50	-13.9	17,767	-0.08%
2022/08/18	10	120.65	18	122.47	124.50	-8	17,514	-0.05%
2022/08/17	14	120.64	3	120.33	119.50	11	17,449	0.06%
2022/08/16	15	125.33	11	124.91	122.50	4	17,705	0.02%
2022/08/15	30	124.78	37	125.15	124.00	-7	17,881	-0.04%
2022/08/12	22	119.91	38	119.97	121.50	-16	18,001	-0.09%
2022/08/11	1	114.50	1	114.50	113.00	0	17,973	0.00%
2022/08/09	12	113.50	13	114.23	113.50	-1	18,552	-0.01%
2022/08/08	6	114.83	8	113.94	114.00	-2	19,047	-0.01%
2022/08/05	8	112.00	11	110.77	114.00	-3	19,385	-0.02%
2022/08/04	2.2	107.00	1	108.00	106.50	1.2	19,606	0.01%
2022/08/03	2	109.25	1	109.00	108.00	1	19,728	0.01%
2022/08/02	3	108.83	2	110.00	109.00	1	20,209	0.00%
2022/07/29	22	119.50	0	0.00	119.50	22	21,141	0.10%
2022/07/28	1	119.50	3	121.00	118.00	-2	21,759	-0.01%
2022/07/27	2	119.75	0	0.00	120.00	2	22,255	0.01%
2022/07/26	7	122.86	13	121.85	119.50	-6	22,354	-0.03%
2022/07/25	6	126.17	12	127.17	127.50	-6	22,271	-0.03%
2022/07/22	50	132.11	33	131.33	130.00	17	22,383	0.08%
2022/07/21	11	125.73	8	127.56	129.50	3	21,594	0.01%
2022/07/20	0	0.00	2	117.75	118.00	-2	21,191	-0.01%
2022/07/19	10	115.30	10	115.55	114.00	0	21,217	0.00%
2022/07/18	4	118.25	4	116.13	117.00	0	21,378	0.00%
2022/07/15	7	113.71	14	115.71	116.00	-7	21,812	-0.03%
2022/07/14	15	114.10	9	112.72	114.50	6	21,730	0.03%
2022/07/13	10	114.60	6	111.33	110.00	4	21,524	0.02%
2022/07/12	5	111.70	13	112.00	112.50	-8	21,510	-0.04%
2022/07/11	3	118.33	3	119.17	117.50	0	21,710	0.00%
2022/07/08	14	117.86	4	120.25	117.00	10	21,852	0.05%
2022/07/07	14	115.29	18	115.36	117.00	-4	21,879	-0.02%
2022/07/06	2	117.00	1	117.50	112.50	1	22,093	0.00%
2022/07/05	8	117.69	8	117.31	118.00	0	22,267	0.00%
2022/07/04	5	117.90	10	119.40	122.00	-5	22,281	-0.02%
2022/07/01	7.1	124.45	5.2	126.84	122.50	1.9	22,482	0.01%
2022/06/30	2	136.00	2	136.50	136.00	0	22,408	0.00%
2022/06/29	2	138.75	3	138.83	143.00	-1	22,711	0.00%
2022/06/28	7	141.21	2	141.50	140.50	5	22,946	0.02%
2022/06/27	10	144.55	2	149.50	147.50	8	23,468	0.03%
2022/06/24	8	140.88	10	141.95	140.00	-2	23,867	-0.01%
2022/06/23	3	144.83	2	144.50	144.00	1	24,329	0.00%
2022/06/22	3	147.67	6	147.92	144.00	-3	24,814	-0.01%
2022/06/21	6.1	155.59	5	154.90	156.50	1.1	25,557	0.00%
2022/06/20	4	161.63	4	161.00	154.00	0	26,723	0.00%
2022/06/17	3	163.00	3	165.00	167.50	0	27,070	0.00%
2022/06/16	9	173.67	6	172.00	166.00	3	27,297	0.01%
2022/06/15	2	171.50	1.1	170.56	170.50	0.9	27,687	0.00%
2022/06/14	4	164.75	0	163.50	168.00	4	27,861	0.01%
2022/06/13	1	166.50	0	0.00	166.50	1	27,830	0.00%
2022/06/10	3	173.00	1	172.00	172.50	2	27,999	0.01%
2022/06/09	0	0.00	4	176.13	176.50	-4	27,910	-0.01%
2022/06/08	10.1	180.43	11	177.27	175.00	-0.9	27,819	0.00%
2022/06/07	25	181.70	29.1	181.73	182.00	-4.1	27,607	-0.01%
2022/06/06	2	175.50	5	176.60	176.50	-3	27,139	-0.01%
2022/06/02	4	172.25	2	172.74	173.00	2	26,990	0.01%
2022/06/01	3	173.50	6	172.75	171.50	-3	26,945	-0.01%
2022/05/31	7	173.71	10.1	173.89	173.50	-3.1	26,840	-0.01%
2022/05/30	2	169.00	5	167.80	169.00	-3	26,547	-0.01%
2022/05/27	9	164.44	3	163.67	162.50	6	26,408	0.02%
2022/05/26	2	162.25	0	0.00	160.50	2	26,281	0.01%
2022/05/25	2.1	162.36	5.1	163.47	164.00	-3	26,198	-0.01%
2022/05/24	14.1	165.49	4.1	160.56	160.50	10	26,005	0.04%
2022/05/23	9	176.28	11	176.41	172.00	-2	25,657	-0.01%
2022/05/20	9	174.72	9	175.50	175.00	0	25,429	0.00%
2022/05/19	1	173.50	4	170.75	173.50	-3	25,020	-0.01%
2022/05/18	5	173.70	6	173.83	171.50	-1	24,878	0.00%
2022/05/17	0	0.00	2	170.00	171.50	-2	24,725	-0.01%
2022/05/16	18.1	172.58	45	172.18	167.50	-26.9	24,832	-0.11%
2022/05/13	7	169.07	8.3	167.56	166.50	-1.3	24,511	-0.01%
2022/05/12	10	167.55	14	167.46	163.00	-4	24,431	-0.02%
2022/05/11	7	164.07	4.1	164.14	163.50	3	24,469	0.01%
2022/05/10	18	165.44	13	163.92	168.00	5	24,989	0.02%
2022/05/09	18	166.36	24.2	164.98	163.00	-6.1	24,776	-0.02%
2022/05/06	6	168.08	12	167.71	171.50	-6	24,525	-0.02%
2022/05/05	11	167.68	6.2	168.23	168.00	4.8	24,166	0.02%
2022/05/04	8.4	157.52	13	159.00	162.50	-4.6	23,768	-0.02%
2022/05/03	4	149.75	0	0.00	151.50	4	23,539	0.02%
2022/04/29	7	145.50	8	146.69	146.00	-1	23,509	0.00%
2022/04/28	6	143.08	5	144.90	143.50	1	23,501	0.00%
2022/04/27	26.1	144.72	19	139.82	145.00	7.1	23,407	0.03%
2022/04/26	4.1	149.37	2.1	146.75	143.50	2	23,610	0.01%
2022/04/25	3.1	150.96	2.2	149.24	149.00	1	23,957	0.00%
2022/04/22	12	161.17	8	159.81	159.50	4	24,015	0.02%
2022/04/21	0	0.00	6	167.67	166.50	-6	23,823	-0.03%
2022/04/20	3	159.50	5	158.10	159.50	-2	23,299	-0.01%
2022/04/19	3	159.33	2	159.25	158.00	1	23,270	0.00%
2022/04/18	6.1	154.70	10	155.50	156.00	-3.9	23,186	-0.02%
2022/04/15	30.2	156.89	31	155.10	156.50	-0.9	23,015	0.00%
2022/04/14	8	165.69	4	166.63	167.00	4	22,684	0.02%
2022/04/13	10	163.70	3	164.00	163.50	7	22,437	0.03%
2022/04/12	4.1	159.82	2	161.75	159.00	2.1	22,172	0.01%
2022/04/11	41.2	166.96	34	162.57	160.50	7.2	21,872	0.03%
2022/04/08	20	171.88	14	172.36	173.00	6	21,426	0.03%
2022/04/07	23.2	171.00	11	174.68	172.50	12.2	20,942	0.06%
2022/04/06	11	180.14	0	0.00	180.00	11	20,316	0.05%
2022/04/01	20	182.18	5	181.12	183.00	15	20,023	0.07%
2022/03/31	0	0.00	3	195.50	191.00	-3	19,559	-0.02%
2022/03/30	25	200.90	16.2	197.17	190.50	8.8	19,221	0.05%
2022/03/29	5	183.90	13	189.85	194.50	-8	18,900	-0.04%
2022/03/28	6	182.75	8.2	180.74	177.00	-2.2	18,930	-0.01%
2022/03/25	11	178.91	17	179.12	179.50	-6	18,298	-0.03%
2022/03/24	6	176.83	9.1	175.85	179.00	-3.1	17,766	-0.02%
2022/03/23	34.2	170.26	40.3	171.71	175.50	-6.1	16,873	-0.04%
2022/03/22	13	155.50	20	155.53	160.00	-7	15,827	-0.04%
2022/03/21	4.2	154.71	14.1	154.28	153.50	-9.9	15,465	-0.06%
2022/03/18	6.1	151.87	22	150.55	149.00	-15.9	15,255	-0.10%
2022/03/17	24	145.60	22	145.48	148.50	2	14,639	0.01%
2022/03/16	1	137.00	0	0.00	137.00	1	14,436	0.01%
2022/03/15	7	141.50	6.1	139.55	138.50	0.9	14,460	0.01%
2022/03/14	3	144.17	1	144.00	145.00	2	14,442	0.01%
2022/03/11	0.1	143.00	2	143.00	143.00	-1.9	14,740	-0.01%
2022/03/10	4	144.38	4	146.25	143.00	0	14,906	0.00%
2022/03/09	1.1	144.41	3	144.67	143.50	-1.9	15,044	-0.01%
2022/03/08	7	140.71	15	140.37	140.00	-8	15,349	-0.05%
2022/03/07	11	138.64	9	136.50	138.00	2	16,046	0.01%
2022/03/04	2	144.50	1	145.00	144.50	1	17,325	0.01%
2022/03/03	6.2	145.89	5	145.40	145.50	1.2	18,951	0.01%
2022/03/02	1	142.50	3	143.33	143.00	-2	19,522	-0.01%
2022/03/01	0	0.00	1	140.50	139.50	-1	20,151	0.00%
2022/02/25	0	0.00	4	137.50	136.50	-4	20,576	-0.02%
2022/02/24	4	134.00	0	0.00	133.50	4	21,396	0.02%
2022/02/23	0	0.00	6	140.17	140.00	-6	21,422	-0.03%
2022/02/22	10	137.00	1	139.50	136.50	9	21,565	0.04%
2022/02/21	4	141.63	0	0.00	142.00	4	21,782	0.02%
2022/02/18	4	139.75	5	142.60	144.50	-1	22,092	0.00%
2022/02/17	4.3	143.69	1	143.00	143.00	3.3	22,348	0.01%
2022/02/16	22	153.14	21	150.43	147.50	1	22,483	0.00%
2022/02/15	0	0.00	1	149.00	145.50	-1	22,383	0.00%
2022/02/14	13	146.50	10	143.95	143.50	3	22,227	0.01%
2022/02/11	6	149.42	15	149.67	152.00	-9	22,140	-0.04%
2022/02/10	34	149.79	28	149.64	147.50	6	21,979	0.03%
2022/02/09	3	144.34	7	148.00	143.00	-4	21,281	-0.02%
2022/02/08	0	0.00	3	144.00	145.00	-3	21,042	-0.01%
2022/02/07	13	148.77	14	147.86	144.00	-1	21,124	0.00%
2022/01/26	18	142.78	14	142.14	143.00	4	20,884	0.02%
2022/01/25	0	0.00	1	142.00	140.50	-1	20,809	0.00%
2022/01/24	2	133.75	4	135.50	138.50	-2	20,593	-0.01%
2022/01/21	9	138.33	2	138.00	135.00	7	20,604	0.03%
2022/01/20	2	140.75	6	140.25	142.00	-4	20,533	-0.02%
2022/01/19	15	142.00	16	140.53	140.50	-1	20,662	0.00%
2022/01/18	7	137.50	9	136.94	139.00	-2	20,828	-0.01%
2022/01/17	12	127.13	10	128.75	131.00	2	20,616	0.01%
2022/01/14	0	0.00	0.3	123.00	124.00	-0.3	21,152	0.00%
2022/01/13	5	126.50	4	124.13	126.00	1	21,889	0.00%
2022/01/12	1	131.50	2	129.00	126.50	-1	22,179	0.00%
2022/01/11	3	133.17	0	0.00	130.50	3	22,287	0.01%
2022/01/07	1	131.00	0	0.00	131.00	1	22,444	0.00%
2022/01/05	5.1	140.11	3	141.00	139.50	2.1	22,911	0.01%
2022/01/04	2	143.50	6	145.08	143.50	-4	23,052	-0.02%
2021/12/30	8	141.88	7	141.00	141.00	1	23,999	0.00%
2021/12/29	2	143.25	2	145.00	142.00	0	24,430	0.00%
2021/12/28	9	141.94	12	142.88	143.50	-3	24,848	-0.01%
2021/12/27	2	143.00	0	0.00	142.50	2	25,173	0.01%
2021/12/24	6	143.92	0	0.00	143.00	6	25,512	0.02%
2021/12/23	34	147.79	33	148.65	145.00	1	25,614	0.00%
2021/12/22	10	147.80	18	147.83	145.50	-8	25,562	-0.03%
2021/12/21	0	0.00	1	139.50	139.50	-1	25,152	0.00%
2021/12/20	12	144.71	0.2	141.50	139.00	11.9	25,892	0.05%
2021/12/17	3	144.83	1	144.50	144.50	2	26,456	0.01%
2021/12/16	2	146.50	4.3	146.66	147.00	-2.3	26,543	-0.01%
2021/12/15	7	141.43	4	142.88	143.00	3	26,464	0.01%
2021/12/14	7	141.00	9	141.22	142.00	-2	26,689	-0.01%
2021/12/13	5	138.80	4.1	137.79	138.00	0.9	26,765	0.00%
2021/12/10	2.1	140.56	0	0.00	140.00	2.1	27,342	0.01%
2021/12/09	12	142.83	8	141.13	141.00	4	28,202	0.01%
2021/12/08	4	144.75	10.1	141.97	144.50	-6.1	28,612	-0.02%
2021/12/07	10	146.25	8.1	144.33	144.00	1.9	28,992	0.01%
2021/12/06	5	152.70	1	151.00	149.00	4	29,329	0.01%
2021/12/03	20.3	153.34	14	154.61	154.00	6.3	30,337	0.02%
2021/12/02	9	156.33	7.8	158.42	152.00	1.3	30,465	0.00%
2021/12/01	16	160.78	9	160.00	162.50	7	30,713	0.02%
2021/11/30	83.6	161.75	87	162.47	155.50	-3.4	30,901	-0.01%
2021/11/29	62.1	149.19	67	150.66	156.00	-4.9	31,412	-0.02%
2021/11/26	17	142.65	25	142.96	143.50	-8	31,181	-0.03%
2021/11/25	19	142.24	28	142.21	139.00	-9	30,992	-0.03%
2021/11/24	12	136.79	2	139.00	138.00	10	30,645	0.03%
2021/11/23	21	143.29	39	144.21	143.00	-18	31,034	-0.06%
2021/11/22	3	136.67	11	137.82	137.50	-8	31,544	-0.03%
2021/11/19	5	138.60	10	138.75	135.50	-5	34,292	-0.01%
2021/11/18	17	140.88	18	140.39	139.50	-1	35,764	0.00%
2021/11/17	13	141.81	13	142.31	143.00	0	36,558	0.00%
2021/11/16	12	139.58	3	140.50	136.00	9	37,590	0.02%
2021/11/15	22	138.98	28	138.38	138.50	-6	38,657	-0.02%
2021/11/12	13	134.77	3	133.67	133.00	10	39,680	0.03%
2021/11/11	0	0.00	2.1	132.24	130.50	-2.1	40,366	-0.01%
2021/11/10	15	132.30	31	132.79	131.00	-16	40,750	-0.04%
2021/11/09	13.1	129.55	10	129.75	130.00	3.1	40,825	0.01%
2021/11/08	5	120.70	3	121.83	122.00	2	40,859	0.00%
2021/11/05	4	124.63	4	124.63	124.00	0	41,105	0.00%
2021/11/04	13	126.54	9	126.22	126.00	4	41,586	0.01%
2021/11/03	0	0.00	2.1	129.94	130.00	-2.1	41,987	0.00%
2021/11/02	6	130.25	6	131.83	128.00	0	42,474	0.00%
2021/11/01	4	130.88	6	131.17	131.00	-2	43,019	0.00%
2021/10/29	4	129.63	1	129.50	128.00	3	44,230	0.01%
2021/10/28	1	132.50	2	131.50	129.00	-1	44,764	0.00%
2021/10/27	0	0.00	3	130.00	132.00	-3	45,083	-0.01%
2021/10/26	15.1	130.87	23	133.63	127.00	-7.9	45,547	-0.02%
2021/10/25	15	140.33	5	139.70	139.50	10	46,178	0.02%
2021/10/22	23.3	142.77	7	141.15	144.00	16.3	46,175	0.04%
2021/10/21	18	139.89	16	139.78	136.00	2	46,465	0.00%
2021/10/20	5	129.90	8	133.38	135.00	-3	46,586	-0.01%
2021/10/19	2	127.00	7.3	128.06	128.50	-5.3	47,139	-0.01%
2021/10/18	3	122.17	1	122.02	123.00	2	47,995	0.00%
2021/10/15	1	123.98	2	123.00	122.00	-1	48,377	0.00%
2021/10/14	5	119.30	5	118.70	118.00	0	48,819	0.00%
2021/10/13	6.2	121.69	4	120.88	120.50	2.2	49,261	0.00%
2021/10/12	7	130.14	2	131.00	128.50	5	49,863	0.01%
2021/10/08	18	136.50	23	136.41	131.00	-5	50,305	-0.01%
2021/10/07	15	132.37	9	131.94	133.50	6	50,945	0.01%
2021/10/06	4	126.38	9	125.78	130.50	-5	50,971	-0.01%
2021/10/05	17	122.09	9	121.06	126.50	8	51,717	0.02%
2021/10/04	19	123.74	16	124.19	121.50	3	52,128	0.01%
2021/10/01	6.1	126.77	11	128.09	124.00	-4.9	52,726	-0.01%
2021/09/30	6	135.00	5	135.10	134.00	1	53,156	0.00%
2021/09/29	5	135.90	2	136.00	134.00	3	53,244	0.01%
2021/09/28	1	137.50	3	134.33	139.00	-2	53,458	0.00%
2021/09/27	8	136.75	5	135.90	138.00	3	53,472	0.01%
2021/09/24	4.1	128.66	8	130.81	135.00	-3.9	52,807	-0.01%
2021/09/23	10.1	127.48	11	127.09	124.50	-0.9	52,292	0.00%
2021/09/22	1.1	123.00	1	121.50	125.00	0.1	52,340	0.00%
2021/09/17	7.1	124.29	10.2	124.65	126.50	-3.1	52,383	-0.01%
2021/09/16	4	120.00	7	121.57	121.50	-3	52,394	-0.01%
2021/09/15	43	121.94	36	122.06	120.00	7	52,459	0.01%
2021/09/14	22.2	123.09	25.2	123.98	121.50	-3	52,046	-0.01%
2021/09/13	9	132.33	7	135.00	129.00	2	51,349	0.00%
2021/09/10	17	131.74	8	130.94	133.00	9	51,054	0.02%
2021/09/09	66	134.34	61	135.25	133.00	5	50,598	0.01%
2021/09/08	73.3	130.61	81.2	130.42	130.50	-7.9	50,078	-0.02%
2021/09/07	45.7	140.80	41	142.68	138.50	4.7	49,056	0.01%
2021/09/06	21.2	155.83	18	158.50	153.50	3.2	48,713	0.01%
2021/09/03	30	165.08	23	165.59	165.50	7	48,488	0.01%
2021/09/02	76	167.63	86.1	169.06	159.00	-10.1	48,252	-0.02%
2021/09/01	53	164.15	52.3	163.62	167.00	0.8	46,980	0.00%
2021/08/31	11.1	153.20	17	153.68	155.00	-5.9	46,231	-0.01%
2021/08/30	16.1	151.58	12	152.17	150.00	4.1	46,138	0.01%
2021/08/27	39.2	152.65	32	151.28	150.00	7.2	46,457	0.02%
2021/08/26	35.1	159.72	39.5	159.66	158.00	-4.4	46,194	-0.01%
2021/08/25	54.7	163.74	40.1	164.69	158.50	14.6	45,344	0.03%
2021/08/24	7	156.43	16	160.44	163.50	-9	43,208	-0.02%
2021/08/23	48	150.95	46	150.38	149.00	2	42,798	0.00%
2021/08/20	38.2	143.28	48	143.26	144.00	-9.8	43,009	-0.02%
2021/08/19	71	147.56	58	147.22	135.00	13	42,007	0.03%
2021/08/18	21.5	141.02	28	143.66	150.00	-6.5	40,718	-0.02%
2021/08/17	40	139.33	47	139.31	137.50	-7	39,881	-0.02%
2021/08/16	17	135.65	15	136.57	135.50	2	39,150	0.01%
2021/08/13	7	134.93	5	135.80	130.50	2	38,780	0.01%
2021/08/12	4	133.63	15	135.00	136.50	-11	38,600	-0.03%
2021/08/11	13	134.61	2	132.00	128.00	11	38,648	0.03%
2021/08/10	20	133.38	32	132.55	135.00	-12	38,582	-0.03%
2021/08/09	26.1	144.70	45	145.17	138.50	-19	38,319	-0.05%
2021/08/06	43	148.93	34	147.72	150.00	9	38,020	0.02%
2021/08/05	25	145.86	23	147.46	144.50	2	37,805	0.01%
2021/08/04	170.1	151.29	192	151.35	149.50	-22	37,759	-0.06%	大買/大賣/
2021/08/03	7	139.07	11	141.36	142.00	-4	36,910	-0.01%
2021/08/02	8	135.31	5	134.90	135.00	3	36,810	0.01%
2021/07/30	21	140.38	9.1	138.00	135.00	11.9	36,379	0.03%
2021/07/29	30	135.53	34	129.12	136.50	-4	35,710	-0.01%
2021/07/28	10.2	136.99	21.3	135.77	132.50	-11.1	34,588	-0.03%
2021/07/27	31	154.26	32	152.27	147.00	-1	34,541	0.00%
2021/07/26	40.1	151.09	24	152.04	155.00	16.1	33,627	0.05%
2021/07/23	21	150.26	41	141.26	141.00	-20	32,848	-0.06%
2021/07/22	22.1	154.41	19	153.68	153.00	3.1	32,220	0.01%
2021/07/21	17	147.21	14.9	144.01	147.50	2.1	31,411	0.01%
2021/07/20	43	138.02	48	136.89	134.50	-5	31,298	-0.02%
2021/07/19	15.5	138.19	12	135.17	134.00	3.5	31,150	0.01%
2021/07/16	50	137.00	50	138.74	137.00	0	31,080	0.00%
2021/07/15	10	125.25	10.2	126.17	130.00	-0.2	30,465	0.00%
2021/07/14	50	125.94	38	126.53	124.50	12	30,605	0.04%
2021/07/13	2.5	121.30	6	122.25	123.00	-3.5	30,442	-0.01%
2021/07/12	51.6	112.90	66	111.28	112.00	-14.4	30,802	-0.05%
2021/07/09	174	101.01	195.6	101.29	105.50	-21.6	29,847	-0.07%	大買/大賣/
2021/07/08	111.1	95.56	97	95.52	96.20	14.1	29,423	0.05%	大買/
2021/07/07	172	91.78	162.3	92.94	95.50	9.8	29,117	0.03%	大買/大賣/
2021/07/06	11	87.30	20	87.49	86.90	-9	28,520	-0.03%
2021/07/05	76	88.48	97.9	88.61	86.20	-21.9	28,772	-0.08%
2021/07/02	23	83.73	9.1	82.03	86.00	13.9	28,994	0.05%
2021/07/01	9	79.80	2	80.05	78.90	7	29,316	0.02%
2021/06/30	3.5	80.56	3	80.37	80.30	0.5	29,785	0.00%
2021/06/29	37.5	85.45	34	83.01	81.10	3.5	31,403	0.01%
2021/06/28	6	85.27	6	85.82	84.90	0	33,429	0.00%
2021/06/25	4	84.90	3	85.43	84.30	1	34,038	0.00%
2021/06/24	13.6	82.92	30	83.11	83.50	-16.4	33,812	-0.05%
2021/06/23	1	82.20	6	82.00	82.40	-5	33,654	-0.01%
2021/06/22	10	81.25	6	82.00	79.20	4	33,733	0.01%
2021/06/21	2	78.95	1	80.20	79.90	1	33,417	0.00%
2021/06/18	12	80.04	4.1	80.20	79.60	8	33,176	0.02%
2021/06/17	2	79.35	0	0.00	81.50	2	33,009	0.01%
2021/06/16	1	81.80	17	80.70	79.90	-16	32,827	-0.05%
2021/06/15	14	82.71	9	83.29	82.30	5	32,627	0.02%
2021/06/11	21.4	85.01	27	85.54	83.00	-5.6	32,497	-0.02%
2021/06/10	82	84.01	64	84.37	83.10	18	31,950	0.06%
2021/06/09	19	79.80	12	79.88	78.60	7	31,065	0.02%
2021/06/08	20	77.15	74	76.74	77.00	-54	30,472	-0.18%
2021/06/07	10	84.58	14	85.97	83.10	-4	29,770	-0.01%
2021/06/04	320	88.58	349	88.43	86.00	-29	29,326	-0.10%	大買/大賣/
2021/06/03	62.5	85.48	22	86.40	85.70	40.5	28,631	0.14%
2021/06/02	11.2	84.55	18	86.40	83.00	-6.8	28,030	-0.02%
2021/06/01	15	85.28	7	84.33	86.10	8	27,484	0.03%
2021/05/31	116.5	84.70	155	84.71	81.90	-38.5	26,770	-0.14%	大買/大賣/
2021/05/28	197	77.75	188	77.61	79.20	9	25,574	0.04%	大買/大賣/
2021/05/27	29	70.89	21	70.15	72.00	8	24,303	0.03%
2021/05/26	9	68.27	13	69.18	68.50	-4	23,964	-0.02%
2021/05/25	110	69.37	135	69.55	68.20	-25	23,809	-0.11%	大買/大賣/
2021/05/24	105	67.07	91	66.62	66.80	14	23,310	0.06%	大買/
2021/05/21	20	64.00	1	64.00	64.00	19	23,089	0.08%
2021/05/20	10.1	63.69	2	64.15	62.90	8.1	23,202	0.03%
2021/05/19	11	64.97	4	63.75	66.00	7	23,128	0.03%
2021/05/18	6	60.10	3	62.07	62.90	3	22,850	0.01%
2021/05/17	3	59.53	14	58.65	57.20	-11	22,602	-0.05%
2021/05/14	13	64.90	23	64.86	63.50	-10	22,280	-0.04%
2021/05/13	25	64.18	10	64.76	62.90	15	21,942	0.07%
2021/05/12	47	65.07	19	67.21	63.50	28	21,570	0.13%
2021/05/11	7	69.17	1	67.70	67.00	6	20,854	0.03%
2021/05/10	34	72.82	42	71.93	74.00	-8	20,353	-0.04%
2021/05/06	1	62.70	0	0.00	61.20	1	19,751	0.01%
2021/05/05	3	64.70	3	65.93	62.80	0	19,622	0.00%
2021/05/04	4	63.80	44	61.12	64.40	-40	19,451	-0.21%
2021/05/03	37	67.60	6	67.58	67.00	31	19,143	0.16%
2021/04/29	20	70.12	4	70.73	69.00	16	18,981	0.08%
2021/04/28	8	70.20	14.7	70.29	69.60	-6.7	18,872	-0.04%
2021/04/27	1	73.60	11.3	72.26	72.10	-10.3	18,631	-0.06%
2021/04/26	12	76.49	7	76.50	75.40	5	18,336	0.03%
2021/04/23	50	75.49	46	75.46	74.40	4	17,959	0.02%
2021/04/22	34	75.89	22	74.82	72.60	12	17,593	0.07%
2021/04/21	15	73.97	25	73.74	73.40	-10	17,087	-0.06%
2021/04/20	60	73.89	71	74.05	73.00	-11	16,800	-0.07%
2021/04/19	77	72.19	84	71.72	70.00	-7	16,096	-0.04%
2021/04/16	58	69.11	22	69.58	71.10	36	15,114	0.24%
2021/04/15	8	64.33	8	64.33	64.70	0	14,251	0.00%
2021/04/14	28	62.81	27.1	62.23	63.70	1	13,976	0.01%
2021/04/13	68	67.10	65	67.30	65.60	3	13,548	0.02%
2021/04/12	11	66.48	17	66.55	66.70	-6	12,897	-0.05%
2021/04/09	58	62.12	71	61.97	60.70	-13	12,824	-0.10%
2021/04/08	109	66.49	82	65.56	64.00	27	12,398	0.22%	大買/
2021/04/07	7.1	62.50	85.5	63.43	64.20	-78.5	11,648	-0.67%
2021/04/06	55	59.02	14	58.23	58.40	41	11,053	0.37%
2021/04/01	331	59.06	334	58.95	58.20	-3	10,491	-0.03%	大買/大賣/
2021/03/31	294	56.71	287.2	56.55	57.40	6.8	8,769	0.08%	大買/大賣/
2021/03/30	60	51.20	26.3	49.94	52.20	33.7	6,590	0.51%
2021/03/29	3.1	47.73	12	47.83	47.50	-8.9	5,909	-0.15%
2021/03/26	18	47.57	9	47.39	47.45	9	5,852	0.15%
2021/03/25	24	46.68	22	46.96	47.00	2	5,689	0.04%
2021/03/22	0	0.00	2	45.05	45.10	-2	5,465	-0.04%
2021/03/19	0	0.00	3	44.60	44.50	-3	5,708	-0.05%
2021/03/18	1	45.25	1	44.95	45.00	0	5,742	0.00%
2021/03/17	0	0.00	1	46.80	45.15	-1	5,847	-0.02%
2021/03/16	1	45.70	4	46.11	46.50	-3	5,917	-0.05%
2021/03/15	0	0.00	2	45.35	45.50	-2	6,056	-0.03%
2021/03/12	21	44.89	1	45.15	44.60	20	6,178	0.32%
2021/03/11	0	0.00	1	44.50	44.60	-1	6,587	-0.02%
2021/03/10	1	44.15	0	0.00	43.90	1	6,813	0.01%
2021/03/09	1	43.50	0	0.00	43.80	1	7,223	0.01%
2021/03/08	1	44.00	0	0.00	43.95	1	7,316	0.01%
2021/03/05	2	44.40	0	0.00	44.30	2	7,337	0.03%
2021/03/04	2	45.00	1	46.00	45.00	1	7,367	0.01%
2021/03/03	6	45.09	1	45.40	46.20	5	7,644	0.07%
2021/03/02	2	46.75	0	0.00	46.30	2	7,592	0.03%
2021/02/25	0.6	46.75	1	47.20	46.90	-0.4	7,510	-0.01%
2021/02/24	3	47.10	1	46.70	46.70	2	7,609	0.03%
2021/02/23	1	46.65	0	0.00	46.65	1	7,591	0.01%
2021/02/22	2	48.00	1	47.45	47.45	1	7,530	0.01%
2021/02/19	0	0.00	3	47.40	47.45	-3	7,275	-0.04%
2021/02/18	2	47.08	1	46.70	46.85	1	7,114	0.01%
2021/02/17	0	0.00	1	46.35	46.15	-1	7,002	-0.01%
2021/02/04	0	0.00	1	43.90	43.90	-1	6,937	-0.01%
2021/02/01	3	42.35	0	0.00	42.55	3	6,936	0.04%
2021/01/27	0	0.00	1	45.45	45.45	-1	6,841	-0.01%
2021/01/22	2	43.85	1	44.65	44.65	1	6,759	0.01%
2021/01/21	2	45.20	6	43.95	44.05	-4	6,733	-0.06%
2021/01/20	2	46.25	2	45.15	45.10	0	6,699	0.00%
2021/01/19	1	46.30	0	0.00	46.10	1	6,581	0.02%
2021/01/18	2	45.68	6	46.11	46.10	-4	6,537	-0.06%
2021/01/15	3	48.55	0	0.00	47.30	3	6,465	0.05%
2021/01/14	0	0.00	12	47.96	48.20	-12	6,337	-0.19%
2021/01/13	1	46.50	0	0.00	46.55	1	6,131	0.02%
2021/01/12	5	47.20	0	0.00	46.15	5	6,067	0.08%
2021/01/11	4	47.08	1	47.70	47.50	3	5,985	0.05%
2021/01/08	2	45.40	0	0.00	45.35	2	5,832	0.03%
2021/01/06	1	46.15	10	46.05	45.65	-9	5,914	-0.15%
2021/01/05	2	46.90	9	46.71	46.85	-7	5,892	-0.12%
2021/01/04	3	47.65	9	48.31	47.65	-6	5,976	-0.10%
2020/12/31	4	47.60	3	47.97	47.45	1	5,860	0.02%
2020/12/30	2.3	46.47	1	46.20	46.70	1.3	5,800	0.02%
2020/12/29	8	46.75	11	46.05	46.20	-3	5,800	-0.05%
2020/12/25	5	46.97	5	46.28	46.40	0	5,712	0.00%
2020/12/24	6	46.80	0	0.00	46.75	6	5,641	0.11%
2020/12/23	11	46.47	2	46.10	46.20	9	5,543	0.16%
2020/12/22	6	45.60	13.6	46.02	44.90	-7.6	5,383	-0.14%
2020/12/21	11	44.49	3	44.55	45.05	8	5,259	0.15%
2020/12/18	10	44.70	0.2	44.70	44.75	9.8	5,182	0.19%
2020/12/17	1.4	44.94	0	0.00	45.00	1.4	5,165	0.03%
2020/12/16	4	45.70	0	0.00	45.30	4	5,161	0.08%
2020/12/15	1	46.30	3	46.32	45.15	-2	5,109	-0.04%
2020/12/14	1	47.55	0	0.00	47.40	1	4,874	0.02%
2020/12/11	3	47.67	20	46.05	46.95	-17	4,843	-0.35%
2020/12/10	0	0.00	1	48.15	48.25	-1	4,790	-0.02%
2020/12/09	1	50.90	1	50.30	51.00	0	4,654	0.00%
2020/12/07	7	50.50	6	50.62	50.80	1	4,324	0.02%
2020/12/04	8	48.98	2	48.70	48.75	6	3,916	0.15%
2020/12/02	1	46.50	0	0.00	46.45	1	3,307	0.03%
2020/12/01	0	0.00	1	45.10	45.50	-1	3,232	-0.03%
2020/11/30	14	45.37	2	45.70	45.20	12	3,333	0.36%
2020/11/27	17	46.11	10	46.47	45.75	7	3,579	0.20%
2020/11/23	10	44.90	11	45.15	44.80	-1	3,145	-0.03%
2020/11/20	6	43.41	5	43.61	43.70	1	2,993	0.03%
2020/11/19	0	0.00	1	42.70	42.50	-1	2,942	-0.03%
2020/11/18	0	0.00	1	42.65	42.65	-1	2,939	-0.03%
2020/11/17	0	0.00	1	42.40	42.35	-1	2,936	-0.03%
2020/11/13	1	42.05	5	41.56	41.90	-4	3,028	-0.13%
2020/11/12	1	42.60	1	42.55	42.55	0	3,059	0.00%
2020/11/11	1	42.20	1	42.80	42.80	0	3,120	0.00%
2020/11/10	0	0.00	11	42.55	42.50	-11	3,138	-0.35%
2020/11/09	11	42.33	0	0.00	42.35	11	3,181	0.35%
2020/11/05	1	41.90	0	0.00	41.80	1	3,263	0.03%
2020/11/04	1	41.80	0	0.00	41.70	1	3,371	0.03%
2020/11/03	4	41.70	0	0.00	41.65	4	3,397	0.12%
2020/10/28	0	0.00	3	42.57	42.10	-3	3,609	-0.08%
2020/10/27	1	43.55	2	43.70	43.85	-1	3,619	-0.03%
2020/10/22	11	43.26	2	43.50	43.50	9	3,787	0.24%
2020/10/21	1	45.55	0	0.00	45.60	1	3,744	0.03%
2020/10/19	0	0.00	1	45.90	45.65	-1	3,768	-0.03%
2020/10/16	0	0.00	4	45.20	45.30	-4	3,780	-0.11%
2020/10/15	5	46.69	0	0.00	46.10	5	3,764	0.13%
2020/10/14	13	46.75	21	46.72	46.50	-8	3,768	-0.21%
2020/10/12	11	45.45	2	46.60	45.50	9	3,642	0.25%
2020/10/08	9	44.94	9	44.97	45.15	0	3,536	0.00%
2020/10/07	5	44.30	5	44.90	44.55	0	3,507	0.00%
2020/09/30	5	41.05	5	41.60	41.80	0	3,659	0.00%
2020/09/25	0	0.00	1	41.20	40.90	-1	4,341	-0.02%
2020/09/24	5	42.75	18	42.70	42.05	-13	4,396	-0.30%
2020/09/22	1	43.75	0	0.00	44.00	1	4,399	0.02%
2020/09/18	3	45.22	0	0.00	45.20	3	4,321	0.07%
2020/09/14	5	43.10	7	44.38	44.80	-2	4,231	-0.05%
2020/09/11	0	0.00	5	43.20	43.10	-5	4,186	-0.12%
2020/09/09	1	44.20	0	0.00	44.35	1	4,145	0.02%
2020/09/08	5	45.60	0	0.00	44.75	5	4,132	0.12%
2020/09/04	0	0.00	2	44.50	44.90	-2	4,073	-0.05%
2020/09/03	1	46.00	0	0.00	45.50	1	4,036	0.02%
2020/09/02	57	46.10	56	45.96	46.60	1	3,899	0.03%
2020/09/01	10	43.30	0	0.00	43.20	10	3,618	0.28%
2020/08/20	0	0.00	8	42.28	42.55	-8	3,846	-0.21%
2020/08/19	11	44.07	0	0.00	44.00	11	3,804	0.29%
2020/08/18	3	46.75	0	0.00	45.65	3	3,761	0.08%
2020/08/17	2	45.65	1	46.55	46.65	1	3,716	0.03%
2020/08/14	0	0.00	1	45.45	45.60	-1	3,649	-0.03%
2020/08/13	1	46.40	2	46.28	45.95	-1	3,628	-0.03%
2020/08/12	1	45.10	0	0.00	45.15	1	3,551	0.03%
2020/08/11	1	45.00	0	0.00	44.95	1	3,516	0.03%
2020/08/10	12	47.48	9	47.48	47.30	3	3,459	0.09%
2020/08/07	2	46.45	0	0.00	47.10	2	3,354	0.06%
2020/08/05	1	46.95	0	0.00	47.00	1	3,283	0.03%
2020/08/04	5	48.06	5	47.35	47.00	0	3,286	0.00%
2020/08/03	1	46.40	0	0.00	46.40	1	3,226	0.03%
2020/07/31	4	46.23	4	45.98	46.30	0	3,255	0.00%
2020/07/29	1	44.25	0	0.00	44.95	1	3,135	0.03%
2020/07/28	6	44.34	5	44.11	42.70	1	3,103	0.03%
2020/07/27	1	43.90	0	0.00	44.00	1	3,047	0.03%
2020/07/22	0	0.00	3	43.50	44.60	-3	2,977	-0.10%
2020/07/20	1	42.90	1	42.90	43.25	0	2,928	0.00%
2020/07/15	1	42.70	0	0.00	41.70	1	2,861	0.03%
2020/07/13	0	0.00	1	43.85	43.80	-1	2,906	-0.03%
2020/07/10	0	0.00	5	43.92	43.70	-5	2,895	-0.17%
2020/07/09	16	47.74	26	47.01	45.55	-10	2,814	-0.36%
2020/07/08	21	47.74	26	47.97	47.45	-5	2,649	-0.19%
2020/07/07	61	44.52	41	44.30	45.35	20	2,235	0.89%
2020/07/06	0	0.00	1	41.00	41.25	-1	2,022	-0.05%
2020/07/03	12	40.91	12	40.98	40.85	0	1,990	0.00%
2020/07/02	3	39.65	0	0.00	40.40	3	1,919	0.16%
2020/06/22	4	39.55	4	39.25	38.70	0	1,906	0.00%
2020/06/09	1	39.80	0	0.00	39.40	1	1,938	0.05%
2020/06/05	0	0.00	1	39.60	40.10	-1	1,936	-0.05%
2020/06/04	0	0.00	4	39.15	38.95	-4	1,896	-0.21%
2020/06/01	0	0.00	2	39.50	38.40	-2	2,002	-0.10%
2020/05/29	3	39.17	0	0.00	39.05	3	1,963	0.15%
2020/05/18	2	35.20	0	0.00	35.05	2	1,831	0.11%
2020/05/14	2	36.85	0	0.00	36.85	2	1,798	0.11%
2020/05/08	0	0.00	2	39.15	39.15	-2	1,720	-0.12%
2020/05/07	1	39.00	0	0.00	39.15	1	1,648	0.06%
2020/05/06	2	37.85	2	37.30	37.40	0	1,566	0.00%
2020/04/30	2	37.50	0	0.00	37.70	2	1,516	0.13%
2020/04/17	2	37.30	0	0.00	37.25	2	1,546	0.13%
2020/04/15	0	0.00	2	35.10	35.60	-2	1,428	-0.14%
2020/04/08	2	34.65	1	34.90	34.95	1	1,466	0.07%
2020/04/07	0	0.00	28	34.28	34.35	-28	1,448	-1.93%
2020/04/06	1	33.65	27	33.51	33.65	-26	1,434	-1.81%
2020/04/01	55	32.02	0	0.00	33.05	55	1,427	3.85%
2020/03/26	0	0.00	1	30.00	30.80	-1	1,445	-0.07%
2020/03/25	0	0.00	10	30.65	30.60	-10	1,441	-0.69%
2020/03/19	1	28.50	0	0.00	27.20	1	1,415	0.07%
2020/03/17	0	0.00	5	30.30	30.20	-5	1,399	-0.36%
2020/03/10	0	0.00	3	41.97	42.20	-3	1,331	-0.23%
2020/03/09	11	44.31	8	44.44	43.40	3	1,310	0.23%
2020/03/06	7	42.57	6	42.75	42.90	1	1,193	0.08%
2020/02/20	5	44.50	4	44.70	44.10	1	1,556	0.06%
2020/01/08	0	0.00	2	46.10	46.10	-2	1,972	-0.10%
2020/01/07	0	0.00	6	46.30	46.25	-6	1,999	-0.30%
2020/01/03	6	47.83	19	47.31	47.20	-13	2,008	-0.65%
2020/01/02	15	48.10	0	0.00	48.40	15	1,967	0.76%
2019/12/26	0.5	47.25	0	0.00	47.25	0.5	1,921	0.03%
2019/12/24	1	47.00	1	47.30	47.00	0	1,937	0.00%
2019/12/16	0	0.00	5	46.35	46.80	-5	1,961	-0.25%
2019/12/13	5	46.20	5	46.65	46.15	0	1,959	0.00%
2019/12/12	5	46.70	0	0.00	46.55	5	1,959	0.26%
2019/12/11	1	46.65	0	0.00	46.60	1	1,972	0.05%
2019/12/03	0	0.00	1	46.55	46.65	-1	2,211	-0.05%
2019/11/29	59	50.19	63	50.46	48.35	-4	2,186	-0.18%
2019/11/25	2	47.50	2	47.50	47.70	0	2,041	0.00%
2019/11/21	1	46.40	0	0.00	46.60	1	2,094	0.05%
2019/11/19	4	47.50	0	0.00	47.45	4	2,202	0.18%
2019/11/18	1	47.45	1	47.90	47.95	0	2,206	0.00%
2019/11/15	0	0.00	1	47.45	47.45	-1	2,238	-0.04%
2019/11/14	0	0.00	1	46.90	46.75	-1	2,228	-0.04%
2019/11/11	1	46.15	0	0.00	46.30	1	2,258	0.04%
2019/11/08	0	0.00	1	46.80	47.05	-1	2,247	-0.04%
2019/11/07	1	45.90	0	0.00	45.95	1	2,238	0.04%
2019/11/05	0	0.00	1	47.20	47.20	-1	2,238	-0.04%
2019/11/04	1	46.90	1	46.95	47.15	0	2,240	0.00%
2019/11/01	0	0.00	0.2	46.80	46.70	-0.2	2,238	-0.01%
2019/10/31	0	0.00	3	46.65	46.50	-3	2,265	-0.13%
2019/10/30	0	0.00	1	47.05	47.50	-1	2,249	-0.04%
2019/10/29	5	47.96	1	48.20	47.25	4	2,313	0.17%
2019/10/28	1.5	48.32	3	48.42	48.35	-1.5	2,408	-0.06%
2019/10/24	0	0.00	3	49.60	49.60	-3	2,285	-0.13%
2019/10/23	0	0.00	1	49.60	49.15	-1	2,286	-0.04%
2019/10/22	1	49.50	1	49.40	49.40	0	2,297	0.00%
2019/10/21	2	48.40	15	48.62	49.20	-13	2,288	-0.57%
2019/10/18	3	49.13	1	49.65	48.85	2	2,296	0.09%
2019/10/16	0.4	50.80	0	0.00	50.30	0.4	2,269	0.02%
2019/10/14	1	50.30	4	50.70	50.40	-3	2,197	-0.14%
2019/10/09	1	49.75	0	0.00	49.60	1	2,173	0.05%
2019/10/08	1	49.20	0	0.00	49.20	1	2,168	0.05%
2019/10/04	2	50.30	0	0.00	50.40	2	2,244	0.09%
2019/10/03	0	0.00	1	49.40	50.10	-1	2,228	-0.04%
2019/10/02	4	49.88	0	0.00	49.60	4	2,229	0.18%
2019/09/27	1	48.50	0	0.00	48.60	1	2,287	0.04%
2019/09/23	0	0.00	7	51.06	50.80	-7	2,285	-0.31%
2019/09/19	1	49.70	1	49.70	50.40	0	2,242	0.00%
2019/09/18	0	0.00	2	50.20	50.10	-2	2,222	-0.09%
2019/09/16	3	50.33	0	0.00	50.40	3	2,237	0.13%
2019/09/11	0	0.00	5	52.10	51.80	-5	2,229	-0.22%
2019/09/10	0	0.00	1	51.30	51.30	-1	2,204	-0.05%
2019/09/09	3	53.40	1	53.00	52.80	2	2,163	0.09%
2019/09/06	4	52.65	5	52.56	51.80	-1	2,061	-0.05%
2019/09/05	4	51.95	0	0.00	51.80	4	1,994	0.20%
2019/09/04	2	51.50	4	51.50	51.70	-2	1,959	-0.10%
2019/09/02	1	51.20	1	51.90	51.50	0	1,913	0.00%
2019/08/30	1	51.70	1	51.90	50.90	0	1,883	0.00%
2019/08/29	0	0.00	7	51.01	51.30	-7	1,798	-0.39%
2019/08/27	1	50.80	0	0.00	49.95	1	1,732	0.06%
2019/08/26	7	50.21	0	0.00	49.90	7	1,703	0.41%
2019/08/23	17	50.71	0	0.00	50.80	17	1,647	1.03%
2019/08/20	0	0.00	13	49.52	49.50	-13	1,515	-0.86%
2019/08/19	2	47.90	0	0.00	47.90	2	1,449	0.14%
2019/08/15	1	46.55	0	0.00	46.20	1	1,443	0.07%
2019/08/08	1	47.70	0	0.00	48.30	1	1,416	0.07%
2019/08/05	1	47.50	1	47.90	47.30	0	1,407	0.00%
2019/07/31	5	49.78	0	0.00	49.70	5	1,375	0.36%
2019/07/30	17	54.29	13	54.13	52.00	4	1,298	0.31%
2019/07/26	0	0.00	1	50.90	51.30	-1	1,160	-0.09%
2019/07/22	12	51.00	0	0.00	51.00	12	1,122	1.07%
2019/07/19	0	0.00	1	51.10	51.20	-1	1,111	-0.09%
2019/07/15	0	0.00	2	50.50	50.60	-2	1,094	-0.18%
2019/07/05	6	48.45	1	48.30	48.20	5	1,087	0.46%
2019/07/01	0	0.00	1	47.50	48.00	-1	1,149	-0.09%
2019/06/21	1	46.80	0	0.00	45.65	1	1,287	0.08%
2019/06/14	1	45.20	1	44.90	44.10	0	1,784	0.00%
2019/05/23	1	46.15	1	46.60	44.50	0	2,126	0.00%
2019/05/13	1	48.15	0	0.00	46.60	1	2,476	0.04%
2019/05/09	0	0.00	5	47.30	47.15	-5	2,493	-0.20%
2019/05/08	2	47.95	0	0.00	48.30	2	2,497	0.08%
2019/05/07	0	0.00	2	49.25	48.95	-2	2,495	-0.08%
2019/05/06	0	0.00	2	48.00	48.00	-2	2,520	-0.08%
2019/04/30	0	0.00	3	48.30	49.00	-3	2,609	-0.11%
2019/04/22	1	51.90	0	0.00	52.70	1	3,037	0.03%
2019/04/16	0	0.00	1	50.70	51.00	-1	3,014	-0.03%
2019/04/15	0	0.00	1	51.50	51.00	-1	2,996	-0.03%
2019/04/12	2	50.90	0	0.00	50.90	2	2,998	0.07%
2019/04/11	3	52.30	0	0.00	52.30	3	2,988	0.10%
2019/04/10	2	54.15	5	55.20	54.00	-3	2,958	-0.10%
2019/04/09	9	53.68	6	53.63	53.90	3	2,891	0.10%
2019/04/08	0	0.00	4	53.23	53.40	-4	2,873	-0.14%
2019/04/03	1	52.90	0	0.00	52.70	1	2,836	0.04%
2019/04/02	3	52.37	2	52.00	51.80	1	2,817	0.04%
2019/04/01	1	51.40	0	0.00	51.90	1	2,802	0.04%
2019/03/28	2	52.45	2	52.80	51.40	0	2,767	0.00%
2019/03/27	10	51.20	6	51.87	51.90	4	2,734	0.15%
2019/03/26	12	52.02	13	52.74	52.00	-1	2,714	-0.04%
2019/03/25	0	0.00	1	51.30	51.00	-1	2,657	-0.04%
2019/03/22	3	53.17	1	55.40	52.50	2	2,627	0.08%
2019/03/19	5	51.10	4	51.60	51.90	1	2,367	0.04%
2019/03/18	0	0.00	1	49.10	49.20	-1	2,145	-0.05%
2019/03/15	1	48.50	0	0.00	48.25	1	2,131	0.05%
2019/03/13	1	48.40	1	48.10	48.30	0	2,142	0.00%
2019/03/12	1	48.65	0	0.00	48.10	1	2,173	0.05%
2019/03/08	0	0.00	1	47.05	46.90	-1	2,208	-0.05%
2019/03/06	1	48.05	0	0.00	48.10	1	2,397	0.04%
2019/03/05	2	48.20	5	48.39	48.30	-3	2,490	-0.12%
2019/03/04	0	0.00	2	47.50	47.90	-2	2,501	-0.08%
2019/02/27	0	0.00	1	47.30	47.35	-1	2,509	-0.04%
2019/02/26	0	0.00	2	48.80	48.10	-2	2,515	-0.08%
2019/02/25	1	48.25	3	48.00	48.15	-2	2,509	-0.08%
2019/02/22	5	48.85	0	0.00	48.45	5	2,497	0.20%
2019/02/21	3	49.80	4	49.55	49.80	-1	2,425	-0.04%
2019/02/20	2	47.50	1	47.60	47.60	1	2,324	0.04%
2019/02/15	0	0.00	1	48.85	47.35	-1	2,274	-0.04%
2019/02/14	0	0.00	1	48.10	48.35	-1	2,210	-0.05%
2019/02/13	5	47.85	0	0.00	48.60	5	2,158	0.23%
2019/01/29	1	47.70	0	0.00	46.50	1	2,013	0.05%
2019/01/28	1	47.65	0	0.00	47.75	1	2,005	0.05%
2019/01/25	1	48.30	0	0.00	47.50	1	2,017	0.05%
2019/01/24	1	47.90	0	0.00	47.50	1	1,998	0.05%
2019/01/21	1	49.60	0	0.00	48.15	1	1,914	0.05%
2019/01/18	0	0.00	10	46.00	46.80	-10	1,678	-0.60%
2019/01/17	0	0.00	6	46.73	44.00	-6	1,608	-0.37%
2019/01/16	3	44.07	3	44.35	45.20	0	1,529	0.00%
2019/01/15	6	41.90	0	0.00	41.85	6	1,464	0.41%
2019/01/09	1	41.40	0	0.00	42.20	1	1,493	0.07%
2018/12/25	0	0.00	1	40.50	40.50	-1	1,577	-0.06%
2018/12/22	0	0.00	1	40.05	40.35	-1	1,565	-0.06%
2018/12/10	1	41.70	1	41.50	41.00	0	1,629	0.00%
2018/12/07	3	42.95	3	43.18	42.80	0	1,620	0.00%
2018/12/06	2	43.43	3	44.45	43.80	-1	1,620	-0.06%
2018/12/04	1	49.30	1	48.80	48.30	0	1,574	0.00%
2018/12/03	2	48.55	1	48.70	48.45	1	1,569	0.06%
2018/11/30	1	48.10	1	48.40	48.45	0	1,534	0.00%
2018/11/29	3	47.98	3	47.62	49.20	0	1,471	0.00%
2018/11/28	1	44.90	0	0.00	45.40	1	1,334	0.07%
2018/11/27	0	0.00	1	40.00	41.55	-1	1,233	-0.08%
2018/11/08	1	37.40	0	0.00	37.40	1	1,262	0.08%
2018/10/19	1	37.15	0	0.00	39.50	1	1,313	0.08%
2018/10/09	3	38.43	3	38.10	38.30	0	1,228	0.00%
2018/09/26	12	45.31	2	45.35	44.80	10	1,231	0.81%
2018/09/19	1	44.95	0	0.00	44.65	1	1,257	0.08%
2018/09/05	1	54.70	1	55.10	53.60	0	1,249	0.00%
2018/08/31	2	54.40	2	54.80	56.20	0	1,418	0.00%
2018/08/21	0	0.00	2	50.05	51.20	-2	1,803	-0.11%
2018/08/20	0	0.00	1	54.90	51.80	-1	1,809	-0.06%
2018/08/16	5	58.90	0	0.00	58.70	5	1,788	0.28%
2018/08/14	0	0.00	3	59.30	59.00	-3	1,820	-0.16%
2018/07/31	2	61.90	2	62.10	61.70	0	2,068	0.00%
2018/07/30	2	64.05	0	0.00	63.00	2	2,067	0.10%
2018/07/26	0	0.00	1	61.60	61.80	-1	2,072	-0.05%
2018/07/25	0	0.00	1	61.00	61.40	-1	2,109	-0.05%
2018/07/24	1	60.50	0	0.00	60.60	1	2,121	0.05%
2018/07/19	3	62.57	3	61.60	61.50	0	2,250	0.00%
2018/07/18	1	60.80	1	61.20	61.00	0	2,270	0.00%
2018/07/16	2	60.60	1	61.10	60.50	1	2,381	0.04%
2018/07/06	1	59.80	1	58.70	60.60	0	2,477	0.00%
2018/07/03	0	0.00	2	60.60	60.20	-2	2,496	-0.08%
2018/07/02	2	63.60	1	62.90	62.90	1	2,495	0.04%
2018/06/21	0	0.00	1	66.80	66.80	-1	2,545	-0.04%
2018/06/15	3	67.50	0	0.00	66.90	3	2,621	0.11%
2018/06/14	1	69.30	1	68.50	68.50	0	2,611	0.00%
2018/06/13	1	70.00	1	69.10	69.10	0	2,624	0.00%
2018/06/12	3	71.17	19	71.20	70.70	-16	2,696	-0.59%
2018/06/11	6	70.20	11	69.78	71.00	-5	2,816	-0.18%
2018/06/08	30	69.49	7	69.84	69.00	23	2,833	0.81%
2018/06/06	2	68.50	3	69.03	68.50	-1	2,878	-0.03%
2018/06/05	19	68.72	18	69.23	67.70	1	2,852	0.04%
2018/06/04	4	67.60	4	67.95	67.40	0	2,807	0.00%
2018/06/01	1	66.00	0	0.00	65.40	1	2,806	0.04%
2018/05/31	34	66.49	34	67.26	66.60	0	2,799	0.00%
2018/05/30	1	64.00	7	64.17	65.20	-6	2,739	-0.22%
2018/05/29	21	64.88	14	65.28	65.20	7	2,724	0.26%
2018/05/28	0	0.00	11	62.65	64.00	-11	2,688	-0.41%
2018/05/23	1	60.30	0	0.00	59.50	1	2,988	0.03%
2018/05/21	0	0.00	1	61.20	61.20	-1	3,092	-0.03%
2018/05/18	1	60.20	0	0.00	59.50	1	3,116	0.03%
2018/05/17	1	60.40	1	60.00	60.00	0	3,163	0.00%
2018/05/16	1	59.00	1	61.10	61.90	0	3,175	0.00%
2018/05/15	5	59.58	5	59.06	58.90	0	3,205	0.00%
2018/05/14	62	60.20	74	60.38	60.20	-12	3,291	-0.36%
2018/05/11	7	59.44	1	59.60	59.30	6	3,337	0.18%
2018/05/10	4	57.80	2	58.70	58.80	2	3,370	0.06%
2018/05/09	7	57.60	2	59.00	56.90	5	3,412	0.15%
2018/05/08	0	0.00	4	58.45	58.10	-4	3,484	-0.11%
2018/05/07	0	0.00	1	57.30	57.30	-1	3,824	-0.03%
2018/05/04	12	55.21	3	54.73	55.30	9	4,058	0.22%
2018/05/03	2	56.00	8	55.65	56.10	-6	4,106	-0.15%
2018/05/02	2	54.70	0	0.00	54.10	2	4,069	0.05%
2018/04/30	2	55.45	0	0.00	55.20	2	4,046	0.05%
2018/04/27	0	0.00	1	54.70	55.70	-1	4,058	-0.02%
2018/04/26	1	58.50	0	0.00	55.60	1	4,058	0.02%
2018/04/25	1	57.90	5	57.70	58.00	-4	4,114	-0.10%
2018/04/24	0	0.00	2	55.60	54.70	-2	4,081	-0.05%
2018/04/23	2	58.50	2	60.00	57.00	0	4,040	0.00%
2018/04/20	0	0.00	2	61.60	60.60	-2	3,983	-0.05%
2018/04/19	7	64.36	5	64.60	63.20	2	3,962	0.05%
2018/04/18	3	65.27	3	65.97	63.90	0	3,956	0.00%
2018/04/16	1	65.80	0	0.00	66.40	1	3,932	0.03%
2018/04/12	2	68.20	0	0.00	68.00	2	3,925	0.05%
2018/04/10	3	70.20	0	0.00	69.60	3	4,012	0.07%
2018/04/09	1	69.80	3	70.00	71.40	-2	4,022	-0.05%
2018/04/02	5	69.60	0	0.00	69.60	5	4,060	0.12%
2018/03/30	1	71.50	1	71.90	71.20	0	4,050	0.00%
2018/03/27	1	71.90	0	0.00	71.90	1	4,091	0.02%
2018/03/23	0	0.00	2	72.75	72.00	-2	4,123	-0.05%
2018/03/22	0	0.00	1	75.10	74.00	-1	4,101	-0.02%
2018/03/20	1	74.10	0	0.00	74.10	1	4,067	0.02%
2018/03/19	1	74.70	0	0.00	75.40	1	4,087	0.02%
2018/03/16	4	75.78	3	76.27	75.10	1	4,081	0.02%
2018/03/15	0	0.00	10	76.00	76.70	-10	3,974	-0.25%
2018/03/14	0	0.00	6	74.67	72.90	-6	3,800	-0.16%
2018/03/12	6	72.98	2	72.05	72.90	4	3,782	0.11%
2018/03/07	1	71.20	1	70.10	69.80	0	3,746	0.00%
2018/03/06	1	71.90	0	0.00	72.00	1	3,766	0.03%
2018/03/05	2	73.20	1	72.30	71.80	1	3,774	0.03%
2018/03/02	0	0.00	2	72.75	72.60	-2	3,786	-0.05%
2018/03/01	2	72.80	3	74.07	73.50	-1	3,786	-0.03%
2018/02/26	1	75.50	1	78.00	74.30	0	3,813	0.00%
2018/02/21	0	0.00	1	71.50	70.90	-1	3,585	-0.03%
2018/02/12	0	0.00	1	69.10	67.80	-1	3,546	-0.03%
2018/02/09	0	0.00	2	67.00	70.20	-2	3,523	-0.06%
2018/02/08	38	70.03	40	70.66	70.30	-2	3,476	-0.06%
2018/02/07	8	70.64	3	71.00	70.00	5	3,452	0.14%
2018/02/06	13	69.82	3	70.93	67.40	10	3,403	0.29%
2018/02/05	5	69.72	42	72.99	73.70	-37	3,340	-1.11%
2018/02/02	7	72.11	23	72.35	71.60	-16	3,287	-0.49%
2018/02/01	34	76.29	2	75.30	74.30	32	3,291	0.97%
2018/01/31	29	74.90	43	75.82	76.10	-14	3,304	-0.42%
2018/01/30	26	77.29	19	75.44	75.30	7	3,489	0.20%
2018/01/29	5	73.60	13	74.65	75.70	-8	3,226	-0.25%
2018/01/26	1	69.20	2	68.80	68.90	-1	3,025	-0.03%
2018/01/23	2	66.90	2	67.40	65.80	0	3,186	0.00%
2018/01/19	36	69.63	13	69.79	67.20	23	3,328	0.69%
2018/01/17	1	66.20	0	0.00	66.20	1	3,387	0.03%
2018/01/12	0	0.00	2	66.00	65.90	-2	3,677	-0.05%
2018/01/11	1	63.80	1	64.00	64.20	0	3,922	0.00%
2018/01/10	6	63.48	1	63.00	63.40	5	4,100	0.12%
2018/01/09	1	65.30	0	0.00	65.00	1	4,237	0.02%
2018/01/05	1	67.20	1	67.40	67.40	0	4,639	0.00%
2018/01/04	3	67.43	5	68.90	67.70	-2	4,687	-0.04%
2018/01/03	3	64.83	2	65.50	64.50	1	4,610	0.02%
2018/01/02	4	63.10	4	63.80	64.10	0	4,629	0.00%